Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carrols Rstrnt Group
(NQ:
TAST
)
9.540
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
13.72
14.13
13.45
13.77
102,335
+0.16(+1.19%)
Mar 29, 2012
13.47
13.73
13.35
13.61
90,528
+0.02(+0.13%)
Mar 28, 2012
13.92
14.05
13.45
13.59
175,357
-0.33(-2.40%)
Mar 27, 2012
12.75
14.22
12.73
13.92
371,208
+1.20(+9.44%)
Mar 26, 2012
11.34
12.87
11.34
12.72
551,686
+1.41(+12.45%)
Mar 23, 2012
11.26
11.31
11.21
11.31
80,936
+0.05(+0.40%)
Mar 22, 2012
11.12
11.27
11.12
11.27
49,275
+0.05(+0.40%)
Mar 21, 2012
11.23
11.23
11.11
11.22
30,509
+0.00(+0.00%)
Mar 20, 2012
11.26
11.31
11.21
11.22
206,142
-0.06(-0.56%)
Mar 19, 2012
11.26
11.36
11.22
11.29
115,323
+0.08(+0.73%)
Mar 16, 2012
11.23
11.26
11.12
11.21
117,823
+0.07(+0.65%)
Mar 15, 2012
11.13
11.14
11.00
11.13
39,643
+0.03(+0.24%)
Mar 14, 2012
11.09
11.13
11.06
11.11
27,027
+0.04(+0.33%)
Mar 13, 2012
11.02
11.07
10.97
11.07
152,182
+0.11(+0.99%)
Mar 12, 2012
10.84
11.20
10.84
10.96
95,434
+0.10(+0.91%)
Mar 09, 2012
10.82
10.86
10.65
10.86
43,278
+0.03(+0.25%)
Mar 08, 2012
10.94
11.11
10.78
10.84
56,323
-0.01(-0.08%)
Mar 07, 2012
10.65
10.88
10.65
10.84
61,762
+0.23(+2.13%)
Mar 06, 2012
10.72
10.91
10.62
10.62
30,737
-0.25(-2.33%)
Mar 05, 2012
10.70
10.88
10.10
10.87
93,043
+0.12(+1.09%)
Mar 02, 2012
10.88
10.92
10.66
10.75
224,650
-0.13(-1.16%)
Mar 01, 2012
10.84
10.96
10.80
10.88
96,563
+0.15(+1.43%)
Feb 29, 2012
10.50
10.84
10.38
10.73
167,311
+0.27(+2.59%)
Feb 28, 2012
10.08
10.62
9.933
10.46
304,956
-0.25(-2.36%)
Feb 27, 2012
10.76
10.94
10.65
10.71
61,918
-0.13(-1.17%)
Feb 24, 2012
10.80
10.89
10.69
10.84
21,311
+0.06(+0.59%)
Feb 23, 2012
10.76
10.81
10.66
10.77
85,365
+0.00(+0.00%)
Feb 22, 2012
10.79
10.86
10.76
10.77
11,569
-0.08(-0.75%)
Feb 21, 2012
11.08
11.09
10.71
10.85
47,852
-0.24(-2.20%)
Feb 17, 2012
11.29
11.29
11.03
11.10
35,032
-0.10(-0.89%)
Feb 16, 2012
11.09
11.24
11.02
11.20
34,935
+0.09(+0.81%)
Feb 15, 2012
11.07
11.42
11.07
11.11
116,805
+0.10(+0.90%)
Feb 14, 2012
10.86
11.13
10.80
11.01
87,623
+0.13(+1.16%)
Feb 13, 2012
10.52
11.03
10.47
10.88
71,446
+0.42(+3.97%)
Feb 10, 2012
10.41
10.54
10.26
10.47
28,043
-0.09(-0.86%)
Feb 09, 2012
10.49
10.62
10.39
10.56
33,794
+0.05(+0.52%)
Feb 08, 2012
10.28
10.52
10.28
10.50
19,495
+0.21(+2.02%)
Feb 07, 2012
10.28
10.40
10.27
10.29
42,513
-0.05(-0.44%)
Feb 06, 2012
10.36
10.47
10.26
10.34
65,861
-0.05(-0.43%)
Feb 03, 2012
10.43
10.48
10.24
10.38
69,260
+0.06(+0.61%)
Feb 02, 2012
10.32
10.37
10.20
10.32
51,685
+0.01(+0.09%)
Feb 01, 2012
10.27
10.38
10.19
10.31
84,375
+0.10(+0.97%)
Jan 31, 2012
10.54
10.54
10.16
10.21
59,333
-0.23(-2.16%)
Jan 30, 2012
10.31
10.65
10.31
10.44
74,918
-0.09(-0.86%)
Jan 27, 2012
10.36
10.71
10.28
10.53
83,552
+0.32(+3.09%)
Jan 26, 2012
10.31
10.42
10.18
10.21
80,999
-0.04(-0.35%)
Jan 25, 2012
10.13
10.38
10.11
10.25
125,663
+0.12(+1.16%)
Jan 24, 2012
9.878
10.19
9.842
10.13
105,805
+0.18(+1.81%)
Jan 23, 2012
10.09
10.23
9.869
9.951
48,624
-0.14(-1.43%)
Jan 20, 2012
10.00
10.22
9.942
10.10
71,527
+0.10(+0.99%)
Jan 19, 2012
10.07
10.07
9.933
9.996
28,172
-0.07(-0.72%)
Jan 18, 2012
10.03
10.35
9.860
10.07
109,167
+0.05(+0.54%)
Jan 17, 2012
10.10
10.10
9.897
10.01
32,223
+0.05(+0.45%)
Jan 13, 2012
9.915
10.00
9.915
9.969
22,897
-0.10(-0.99%)
Jan 12, 2012
10.08
10.09
9.933
10.07
31,904
+0.01(+0.09%)
Jan 11, 2012
9.960
10.22
9.942
10.06
48,235
+0.01(+0.09%)
Jan 10, 2012
10.18
10.18
10.00
10.05
37,229
+0.04(+0.36%)
Jan 09, 2012
10.10
10.15
9.987
10.01
58,758
-0.08(-0.81%)
Jan 06, 2012
10.40
10.40
10.05
10.10
48,057
-0.31(-2.95%)
Jan 05, 2012
10.28
10.59
10.12
10.40
29,726
+0.03(+0.26%)
Jan 04, 2012
10.51
10.65
10.33
10.38
41,634
-0.07(-0.69%)
Dec 30, 2011
10.40
10.56
10.34
10.45
86,776
+0.00(+0.00%)
Dec 29, 2011
10.47
10.59
10.42
10.45
31,300
+0.01(+0.09%)
Dec 28, 2011
10.42
10.52
10.40
10.44
40,233
+0.00(+0.00%)
Dec 27, 2011
10.45
10.47
10.26
10.44
44,206
-0.02(-0.17%)
Dec 23, 2011
10.62
10.62
10.32
10.46
35,942
-0.19(-1.78%)
Dec 21, 2011
10.34
10.67
10.27
10.65
144,275
+0.27(+2.61%)
Dec 20, 2011
10.10
10.57
9.700
10.38
98,872
+0.58(+5.90%)
Dec 19, 2011
9.969
10.11
9.743
9.797
136,517
-0.19(-1.90%)
Dec 16, 2011
9.680
10.02
9.499
9.987
178,093
+0.36(+3.75%)
Dec 15, 2011
9.481
9.698
9.361
9.626
90,491
+0.29(+3.09%)
Dec 14, 2011
9.102
9.364
8.923
9.337
78,107
+0.18(+1.97%)
Dec 13, 2011
9.391
9.587
9.129
9.156
44,792
-0.15(-1.65%)
Dec 12, 2011
9.626
9.644
9.165
9.310
67,670
-0.46(-4.71%)
Dec 09, 2011
9.418
9.815
9.418
9.770
121,076
+0.43(+4.64%)
Dec 08, 2011
9.499
9.599
9.337
9.337
58,549
-0.26(-2.73%)
Dec 07, 2011
9.508
9.725
9.364
9.599
55,094
+0.04(+0.38%)
Dec 06, 2011
9.617
9.653
9.264
9.562
43,272
-0.01(-0.09%)
Dec 05, 2011
9.526
9.725
9.454
9.571
57,892
+0.26(+2.81%)
Dec 02, 2011
9.301
9.517
9.102
9.310
15,495
+0.18(+1.98%)
Dec 01, 2011
9.246
9.481
9.129
9.129
58,543
-0.34(-3.62%)
Nov 30, 2011
9.346
9.517
9.246
9.472
85,798
+0.49(+5.43%)
Nov 29, 2011
9.012
9.201
8.903
8.985
51,322
-0.06(-0.70%)
Nov 28, 2011
8.849
9.111
8.813
9.048
36,747
+0.51(+5.92%)
Nov 25, 2011
8.840
8.840
8.542
8.542
50,047
-0.33(-3.76%)
Nov 23, 2011
9.057
9.084
8.840
8.876
46,398
-0.24(-2.67%)
Nov 22, 2011
8.831
9.481
8.831
9.120
52,666
+0.30(+3.38%)
Nov 21, 2011
8.903
8.985
8.777
8.822
47,134
-0.25(-2.79%)
Nov 18, 2011
9.021
9.201
8.930
9.075
30,511
+0.06(+0.70%)
Nov 17, 2011
9.156
9.210
8.976
9.012
62,715
-0.25(-2.73%)
Nov 16, 2011
9.535
9.635
9.246
9.264
34,047
-0.42(-4.38%)
Nov 15, 2011
9.147
9.716
9.147
9.689
58,277
+0.48(+5.20%)
Nov 14, 2011
9.292
9.319
9.102
9.210
24,820
-0.09(-0.97%)
Nov 11, 2011
9.273
9.319
9.192
9.301
47,367
+0.25(+2.79%)
Nov 10, 2011
9.003
9.237
8.894
9.048
44,443
+0.20(+2.24%)
Nov 09, 2011
9.066
9.210
8.795
8.849
50,976
-0.39(-4.20%)
Nov 08, 2011
8.795
9.382
8.795
9.237
104,840
+0.55(+6.34%)
Nov 07, 2011
8.497
8.753
8.398
8.687
24,059
-0.05(-0.62%)
Nov 04, 2011
8.804
8.831
8.587
8.741
21,999
-0.11(-1.22%)
Nov 03, 2011
8.831
8.849
8.723
8.849
79,856
+0.22(+2.51%)
Nov 02, 2011
8.154
8.668
8.144
8.632
51,627
+0.59(+7.30%)
Nov 01, 2011
8.244
8.380
8.000
8.045
62,971
-0.39(-4.60%)
Oct 31, 2011
8.696
8.840
8.425
8.434
72,374
-0.39(-4.40%)
Oct 28, 2011
8.813
8.849
8.786
8.822
32,670
+0.00(+0.00%)
Oct 27, 2011
8.939
8.939
8.163
8.822
122,077
+0.16(+1.88%)
Oct 26, 2011
8.678
8.795
8.425
8.659
42,386
+0.14(+1.70%)
Oct 25, 2011
8.659
8.741
8.452
8.515
31,220
-0.24(-2.78%)
Oct 24, 2011
8.605
8.912
8.488
8.759
77,481
+0.17(+2.00%)
Oct 21, 2011
8.587
8.770
8.515
8.587
48,432
+0.09(+1.06%)
Oct 20, 2011
8.659
8.912
8.244
8.497
54,453
-0.19(-2.18%)
Oct 19, 2011
8.479
8.966
8.443
8.687
105,230
+0.21(+2.45%)
Oct 18, 2011
8.497
8.497
8.398
8.479
40,763
+0.02(+0.21%)
Oct 17, 2011
8.334
8.488
8.280
8.461
70,124
+0.02(+0.21%)
Oct 14, 2011
8.316
8.479
8.036
8.443
32,283
+0.19(+2.30%)
Oct 13, 2011
8.352
8.352
8.145
8.253
19,801
-0.18(-2.14%)
Oct 12, 2011
8.244
8.578
8.163
8.434
86,976
+0.33(+4.01%)
Oct 11, 2011
7.883
8.145
7.829
8.109
56,007
+0.21(+2.63%)
Oct 10, 2011
7.982
7.982
7.766
7.901
46,880
+0.13(+1.63%)
Oct 07, 2011
7.693
7.919
7.558
7.775
45,381
+0.04(+0.47%)
Oct 06, 2011
7.775
7.856
7.612
7.738
65,337
-0.03(-0.35%)
Oct 05, 2011
7.874
7.946
7.585
7.766
51,899
-0.05(-0.58%)
Oct 04, 2011
7.567
7.838
7.323
7.811
105,918
+0.16(+2.13%)
Oct 03, 2011
7.964
8.063
7.576
7.648
95,310
-0.39(-4.83%)
Sep 30, 2011
7.820
8.091
7.694
8.036
71,142
+0.05(+0.68%)
Sep 29, 2011
8.036
8.145
7.811
7.982
29,802
+0.14(+1.73%)
Sep 28, 2011
8.163
8.163
7.820
7.847
54,238
-0.32(-3.87%)
Sep 27, 2011
8.235
8.371
8.063
8.163
47,512
+0.13(+1.57%)
Sep 26, 2011
7.937
8.361
7.874
8.036
26,938
+0.17(+2.18%)
Sep 23, 2011
7.802
8.073
7.802
7.865
57,068
+0.07(+0.93%)
Sep 22, 2011
7.892
8.027
7.729
7.793
72,762
-0.37(-4.59%)
Sep 21, 2011
8.343
8.389
8.163
8.167
41,875
-0.15(-1.79%)
Sep 20, 2011
8.361
8.515
8.271
8.316
74,609
-0.13(-1.50%)
Sep 19, 2011
8.217
8.479
8.145
8.443
43,570
+0.06(+0.75%)
Sep 16, 2011
8.334
8.407
8.063
8.380
58,286
+0.11(+1.31%)
Sep 15, 2011
8.262
8.289
8.190
8.271
48,372
+0.09(+1.10%)
Sep 14, 2011
8.000
8.226
8.000
8.181
36,862
+0.26(+3.31%)
Sep 13, 2011
7.729
7.946
7.576
7.919
49,067
+0.19(+2.45%)
Sep 12, 2011
7.630
7.802
7.621
7.729
32,505
-0.01(-0.12%)
Sep 09, 2011
8.127
8.127
7.711
7.738
58,776
-0.49(-5.93%)
Sep 08, 2011
8.398
8.452
8.226
8.226
53,049
-0.19(-2.25%)
Sep 07, 2011
8.027
8.461
7.964
8.416
67,617
+0.52(+6.64%)
Sep 06, 2011
7.666
7.928
7.603
7.892
48,721
-0.05(-0.57%)
Sep 02, 2011
8.009
8.145
7.838
7.937
84,108
-0.24(-2.98%)
Sep 01, 2011
8.325
8.542
8.136
8.181
53,770
-0.16(-1.95%)
Aug 31, 2011
8.226
8.443
8.226
8.343
48,993
+0.18(+2.21%)
Aug 30, 2011
8.181
8.235
7.955
8.163
40,509
-0.05(-0.66%)
Aug 29, 2011
7.666
8.244
7.498
8.217
60,116
+0.63(+8.33%)
Aug 26, 2011
7.413
7.747
7.278
7.585
60,057
+0.09(+1.20%)
Aug 25, 2011
7.973
8.018
7.495
7.495
71,156
-0.42(-5.25%)
Aug 24, 2011
7.829
7.946
7.687
7.910
30,992
+0.10(+1.27%)
Aug 23, 2011
7.738
7.910
7.666
7.811
55,408
+0.10(+1.29%)
Aug 22, 2011
7.766
8.062
7.612
7.711
47,626
+0.15(+2.03%)
Aug 19, 2011
7.549
7.874
7.495
7.558
76,637
-0.10(-1.30%)
Aug 18, 2011
7.820
8.036
7.522
7.657
103,174
-0.40(-4.93%)
Aug 17, 2011
8.100
8.217
8.018
8.054
28,471
+0.03(+0.34%)
Aug 16, 2011
8.208
8.298
7.946
8.027
41,190
-0.26(-3.16%)
Aug 15, 2011
8.009
8.298
8.009
8.289
25,050
+0.29(+3.61%)
Aug 12, 2011
8.235
8.235
7.901
8.000
38,624
-0.15(-1.88%)
Aug 11, 2011
7.522
8.316
7.522
8.154
59,956
+0.69(+9.19%)
Aug 10, 2011
7.540
7.782
7.314
7.468
132,682
-0.33(-4.28%)
Aug 09, 2011
7.603
8.461
6.808
7.802
155,673
+0.60(+8.41%)
Aug 08, 2011
8.000
8.127
6.962
7.197
76,347
-1.06(-12.80%)
Aug 05, 2011
8.641
8.641
7.766
8.253
90,065
-0.32(-3.69%)
Aug 04, 2011
9.066
9.255
8.524
8.569
92,630
-0.62(-6.78%)
Aug 03, 2011
8.741
9.219
8.542
9.192
53,388
+0.49(+5.60%)
Aug 02, 2011
9.021
9.228
8.696
8.705
57,638
-0.33(-3.70%)
Aug 01, 2011
8.912
9.111
8.804
9.039
46,598
+0.16(+1.83%)
Jul 29, 2011
8.659
8.903
8.244
8.876
48,564
+0.08(+0.92%)
Jul 28, 2011
8.759
8.912
8.696
8.795
79,689
+0.00(+0.00%)
Jul 27, 2011
9.075
9.129
8.759
8.795
142,609
-0.35(-3.85%)
Jul 26, 2011
9.328
9.355
9.120
9.147
23,918
-0.20(-2.13%)
Jul 25, 2011
9.319
9.364
9.255
9.346
49,647
-0.10(-1.05%)
Jul 22, 2011
9.355
9.463
9.174
9.445
172,079
+0.29(+3.16%)
Jul 21, 2011
9.156
9.264
9.084
9.156
42,458
+0.04(+0.40%)
Jul 20, 2011
9.201
9.246
9.075
9.120
20,272
-0.09(-0.98%)
Jul 19, 2011
9.201
9.292
9.147
9.210
83,987
+0.07(+0.79%)
Jul 18, 2011
9.111
9.174
8.930
9.138
67,020
-0.04(-0.44%)
Jul 15, 2011
9.201
9.382
9.102
9.179
78,336
-0.02(-0.25%)
Jul 14, 2011
9.201
9.310
9.156
9.201
85,834
-0.08(-0.88%)
Jul 13, 2011
9.310
9.454
9.120
9.283
49,908
+0.00(+0.00%)
Jul 12, 2011
9.093
9.328
8.840
9.283
54,443
+0.11(+1.18%)
Jul 11, 2011
9.373
9.373
8.759
9.174
96,975
-0.39(-4.06%)
Jul 08, 2011
9.671
9.671
9.472
9.562
50,743
-0.27(-2.75%)
Jul 07, 2011
9.770
9.906
9.770
9.833
71,165
+0.09(+0.93%)
Jul 06, 2011
9.653
9.743
9.653
9.743
37,524
+0.06(+0.65%)
Jul 05, 2011
9.608
9.680
9.580
9.680
34,907
+0.07(+0.75%)
Jul 01, 2011
9.445
9.608
9.283
9.608
89,512
+0.18(+1.92%)
Jun 30, 2011
9.093
9.526
9.093
9.427
104,847
+0.41(+4.50%)
Jun 29, 2011
9.129
9.129
8.953
9.021
51,689
-0.14(-1.58%)
Jun 28, 2011
8.723
9.201
8.696
9.165
99,012
+0.51(+5.84%)
Jun 27, 2011
8.849
8.849
8.425
8.659
102,730
-0.18(-2.04%)
Jun 24, 2011
8.650
8.858
8.325
8.840
417,632
+0.19(+2.19%)
Jun 23, 2011
8.470
8.840
8.443
8.650
91,601
+0.14(+1.59%)
Jun 22, 2011
8.614
8.696
8.497
8.515
30,996
-0.16(-1.87%)
Jun 21, 2011
8.479
8.714
8.452
8.678
41,540
+0.23(+2.67%)
Jun 20, 2011
8.380
8.479
8.352
8.452
19,047
+0.06(+0.75%)
Jun 17, 2011
8.199
8.479
8.199
8.389
85,557
+0.22(+2.64%)
Jun 16, 2011
7.982
8.181
7.888
8.173
52,935
+0.20(+2.50%)
Jun 15, 2011
8.109
8.109
7.874
7.973
37,380
-0.18(-2.21%)
Jun 14, 2011
8.063
8.172
8.036
8.154
50,446
+0.18(+2.26%)
Jun 13, 2011
8.000
8.082
7.883
7.973
86,936
+0.02(+0.23%)
Jun 10, 2011
8.063
8.226
7.946
7.955
62,244
-0.17(-2.11%)
Jun 09, 2011
8.109
8.127
8.063
8.127
25,967
+0.05(+0.65%)
Jun 08, 2011
8.109
8.136
8.009
8.074
190,507
-0.05(-0.64%)
Jun 07, 2011
8.280
8.325
8.127
8.127
54,089
+0.02(+0.22%)
Jun 06, 2011
8.228
8.235
8.009
8.109
128,890
-0.11(-1.32%)
Jun 03, 2011
8.289
8.380
8.136
8.217
69,297
-0.09(-1.09%)
May 24, 2011
8.298
8.366
8.298
8.307
60,953
+0.01(+0.11%)
May 23, 2011
8.271
8.361
8.262
8.298
111,372
-0.06(-0.76%)
May 20, 2011
8.398
8.416
8.217
8.361
95,014
-0.09(-1.07%)
May 19, 2011
8.434
8.479
8.398
8.452
59,126
+0.05(+0.65%)
May 18, 2011
8.352
8.443
8.352
8.398
35,774
+0.05(+0.65%)
May 17, 2011
8.190
8.352
8.190
8.343
30,313
+0.13(+1.54%)
May 16, 2011
8.298
8.298
8.181
8.217
178,356
-0.14(-1.73%)
May 13, 2011
8.578
8.587
8.307
8.361
29,277
-0.22(-2.53%)
May 12, 2011
8.298
8.596
8.172
8.578
55,316
+0.24(+2.93%)
May 11, 2011
8.578
8.578
8.253
8.334
77,590
-0.25(-2.94%)
May 10, 2011
8.416
8.659
8.307
8.587
42,197
+0.28(+3.37%)
May 09, 2011
8.425
8.425
8.172
8.307
79,246
-0.10(-1.18%)
May 06, 2011
8.678
8.696
8.389
8.407
25,192
-0.21(-2.41%)
May 05, 2011
8.371
8.777
8.145
8.614
123,736
+0.23(+2.69%)
May 04, 2011
8.668
8.804
8.380
8.389
71,617
-0.24(-2.82%)
May 03, 2011
8.750
8.822
8.506
8.632
63,713
-0.12(-1.34%)
May 02, 2011
8.786
8.930
8.145
8.750
115,661
-0.06(-0.72%)
Apr 29, 2011
8.867
8.930
8.741
8.813
46,965
-0.04(-0.41%)
Apr 28, 2011
8.569
8.930
8.560
8.849
238,672
+0.29(+3.38%)
Apr 27, 2011
8.524
8.578
8.380
8.560
181,147
+0.04(+0.42%)
Apr 26, 2011
8.226
8.578
8.226
8.524
39,717
+0.29(+3.57%)
Apr 25, 2011
8.497
8.515
8.181
8.231
31,982
-0.26(-3.03%)
Apr 21, 2011
8.569
8.569
8.407
8.488
17,776
-0.04(-0.42%)
Apr 20, 2011
8.389
8.533
8.352
8.524
41,165
+0.23(+2.83%)
Apr 19, 2011
8.352
8.389
8.181
8.289
52,175
-0.05(-0.65%)
Apr 18, 2011
8.262
8.352
8.082
8.343
34,533
-0.05(-0.65%)
Apr 15, 2011
8.434
8.524
8.352
8.398
58,384
-0.07(-0.85%)
Apr 14, 2011
8.325
8.470
8.199
8.470
50,223
+0.09(+1.08%)
Apr 13, 2011
8.334
8.461
8.316
8.380
77,275
+0.07(+0.87%)
Apr 12, 2011
8.524
8.524
8.181
8.307
55,491
+0.10(+1.21%)
Apr 11, 2011
8.407
8.407
8.172
8.208
54,292
-0.18(-2.15%)
Apr 08, 2011
8.479
8.484
8.352
8.389
35,383
-0.04(-0.43%)
Apr 07, 2011
8.307
8.479
8.307
8.425
49,386
+0.14(+1.74%)
Apr 06, 2011
8.199
8.298
8.172
8.280
27,896
+0.09(+1.10%)
Apr 05, 2011
8.163
8.244
8.145
8.190
54,288
-0.02(-0.22%)
Apr 04, 2011
8.389
8.389
8.136
8.208
92,494
-0.18(-2.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.