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
Cal-Maine Foods IN
(NQ:
CALM
)
58.11
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2010
12.28
12.39
11.96
11.98
596,171
-0.37(-3.03%)
Mar 30, 2010
12.36
12.52
12.14
12.36
989,370
-0.31(-2.48%)
Mar 29, 2010
13.68
13.73
12.66
12.67
1,143,381
-0.48(-3.65%)
Mar 26, 2010
13.24
13.29
13.06
13.15
420,756
+0.00(+0.00%)
Mar 25, 2010
13.15
13.19
12.91
13.15
379,973
+0.14(+1.09%)
Mar 24, 2010
13.02
13.14
12.96
13.01
357,886
-0.03(-0.22%)
Mar 23, 2010
12.77
13.05
12.62
13.04
292,721
+0.32(+2.50%)
Mar 22, 2010
12.42
12.73
12.41
12.72
250,040
+0.19(+1.52%)
Mar 19, 2010
12.62
12.64
12.48
12.53
322,930
-0.06(-0.48%)
Mar 18, 2010
12.49
12.59
12.47
12.59
193,932
+0.07(+0.56%)
Mar 17, 2010
12.39
12.62
12.39
12.52
434,707
+0.12(+0.94%)
Mar 16, 2010
12.31
12.43
12.28
12.40
173,752
+0.10(+0.80%)
Mar 15, 2010
12.29
12.42
11.99
12.31
325,729
+0.09(+0.75%)
Mar 12, 2010
12.19
12.26
12.13
12.21
402,323
+0.11(+0.87%)
Mar 11, 2010
11.88
12.11
11.82
12.11
329,029
+0.15(+1.27%)
Mar 10, 2010
11.90
12.04
11.79
11.96
187,689
+0.09(+0.74%)
Mar 09, 2010
11.75
12.13
11.66
11.87
347,654
+0.07(+0.57%)
Mar 08, 2010
11.72
11.82
11.63
11.80
388,817
+0.08(+0.69%)
Mar 05, 2010
11.52
11.74
11.48
11.72
467,819
+0.23(+1.97%)
Mar 04, 2010
11.46
11.53
11.39
11.49
105,559
+0.10(+0.84%)
Mar 03, 2010
11.60
11.64
11.37
11.40
222,602
-0.19(-1.65%)
Mar 02, 2010
11.47
11.71
11.44
11.59
225,364
+0.18(+1.58%)
Mar 01, 2010
11.35
11.54
11.34
11.41
192,023
+0.09(+0.81%)
Feb 26, 2010
11.41
11.43
11.30
11.32
131,524
-0.09(-0.80%)
Feb 25, 2010
11.33
11.44
11.21
11.41
154,823
-0.08(-0.71%)
Feb 24, 2010
11.41
11.55
11.32
11.49
114,074
+0.08(+0.68%)
Feb 23, 2010
11.45
11.52
11.32
11.41
186,009
-0.04(-0.34%)
Feb 22, 2010
11.53
11.59
11.43
11.45
312,738
-0.06(-0.52%)
Feb 19, 2010
11.42
11.61
11.42
11.51
236,219
+0.04(+0.31%)
Feb 18, 2010
11.43
11.48
11.29
11.48
219,727
+0.02(+0.19%)
Feb 17, 2010
11.64
11.65
11.37
11.46
260,298
-0.11(-0.95%)
Feb 16, 2010
11.58
11.58
11.47
11.56
217,795
+0.04(+0.37%)
Feb 12, 2010
11.43
11.52
11.52
11.52
618,105
-0.04(-0.34%)
Feb 11, 2010
11.52
11.61
11.37
11.56
363,818
-0.01(-0.06%)
Feb 10, 2010
11.73
11.79
11.54
11.57
203,974
-0.23(-1.97%)
Feb 09, 2010
11.58
11.96
11.45
11.80
377,324
+0.37(+3.21%)
Feb 08, 2010
11.49
11.58
11.34
11.43
203,785
-0.03(-0.28%)
Feb 05, 2010
11.20
11.52
10.99
11.47
344,912
+0.23(+2.01%)
Feb 04, 2010
11.46
11.52
11.15
11.24
269,569
-0.31(-2.66%)
Feb 03, 2010
11.49
11.66
11.43
11.55
209,306
-0.02(-0.18%)
Feb 02, 2010
11.65
11.80
11.55
11.57
233,064
-0.11(-0.97%)
Feb 01, 2010
11.63
11.74
11.47
11.68
242,783
+0.16(+1.35%)
Jan 29, 2010
11.84
12.05
11.51
11.53
205,402
-0.24(-2.07%)
Jan 28, 2010
11.92
12.13
11.55
11.77
258,261
-0.11(-0.89%)
Jan 27, 2010
11.77
12.14
11.64
11.88
163,928
+0.04(+0.36%)
Jan 26, 2010
11.91
11.94
11.71
11.83
269,581
-0.13(-1.12%)
Jan 25, 2010
12.03
12.32
11.82
11.97
346,235
-0.11(-0.87%)
Jan 22, 2010
12.03
12.35
11.87
12.07
305,647
-0.04(-0.32%)
Jan 21, 2010
12.48
12.56
12.01
12.11
420,555
-0.33(-2.63%)
Jan 20, 2010
12.62
12.77
12.22
12.44
420,392
-0.24(-1.88%)
Jan 19, 2010
12.11
12.69
12.11
12.68
765,422
+0.53(+4.40%)
Jan 15, 2010
12.23
12.14
12.14
12.14
539,790
-0.05(-0.40%)
Jan 14, 2010
12.04
12.24
12.03
12.19
319,973
+0.09(+0.78%)
Jan 13, 2010
11.99
12.13
11.93
12.10
277,231
+0.11(+0.94%)
Jan 12, 2010
11.96
12.08
11.88
11.98
276,804
-0.08(-0.64%)
Jan 11, 2010
12.17
12.19
12.02
12.06
233,991
-0.08(-0.69%)
Jan 08, 2010
12.04
12.24
12.00
12.15
240,309
+0.09(+0.73%)
Jan 07, 2010
11.82
12.07
11.56
12.06
460,367
+0.24(+2.02%)
Jan 06, 2010
11.66
11.82
11.58
11.82
772,150
+0.09(+0.81%)
Jan 05, 2010
12.01
12.04
11.54
11.72
1,154,871
-0.32(-2.63%)
Jan 04, 2010
12.04
12.22
11.96
12.04
666,737
+0.07(+0.59%)
Dec 31, 2009
12.04
11.97
11.97
11.97
968,547
-0.13(-1.10%)
Dec 30, 2009
11.70
12.39
11.64
12.10
1,247,097
+0.30(+2.50%)
Dec 29, 2009
11.62
11.98
11.37
11.81
1,221,462
+0.11(+0.93%)
Dec 28, 2009
10.89
11.98
10.58
11.70
2,851,472
+0.88(+8.12%)
Dec 24, 2009
11.03
11.19
10.76
10.82
334,313
-0.13(-1.16%)
Dec 23, 2009
10.35
10.98
10.32
10.95
788,884
+0.60(+5.77%)
Dec 22, 2009
10.05
10.37
10.01
10.35
666,210
+0.31(+3.04%)
Dec 21, 2009
10.02
10.21
9.990
10.05
308,451
+0.04(+0.39%)
Dec 18, 2009
10.09
10.09
9.846
10.01
782,163
+0.00(+0.00%)
Dec 17, 2009
10.01
10.09
9.993
10.01
197,382
-0.07(-0.66%)
Dec 16, 2009
10.15
10.20
10.01
10.07
273,468
-0.05(-0.49%)
Dec 15, 2009
10.20
10.25
10.11
10.12
317,693
-0.07(-0.72%)
Dec 14, 2009
10.17
10.29
10.11
10.20
170,102
+0.00(+0.00%)
Dec 11, 2009
10.05
10.22
10.05
10.20
286,177
+0.16(+1.57%)
Dec 10, 2009
10.07
10.19
9.989
10.04
194,731
-0.03(-0.28%)
Dec 09, 2009
9.947
10.09
9.845
10.07
278,014
+0.17(+1.74%)
Dec 08, 2009
9.831
9.947
9.761
9.895
261,371
+0.01(+0.11%)
Dec 07, 2009
9.912
10.01
9.860
9.884
350,829
-0.06(-0.60%)
Dec 04, 2009
9.916
9.989
9.751
9.944
353,451
+0.19(+1.98%)
Dec 03, 2009
9.923
9.954
9.751
9.751
380,722
-0.17(-1.73%)
Dec 02, 2009
9.765
9.940
9.765
9.923
200,186
+0.13(+1.36%)
Dec 01, 2009
9.680
9.802
9.624
9.789
400,332
+0.15(+1.57%)
Nov 30, 2009
9.631
9.656
9.508
9.638
448,395
+0.01(+0.07%)
Nov 27, 2009
9.582
9.782
9.413
9.631
129,444
-0.21(-2.18%)
Nov 25, 2009
10.04
10.04
9.723
9.845
214,478
-0.19(-1.89%)
Nov 24, 2009
9.958
10.05
9.779
10.04
368,457
+0.05(+0.53%)
Nov 23, 2009
9.828
10.04
9.828
9.982
416,580
+0.16(+1.65%)
Nov 20, 2009
9.719
9.852
9.642
9.821
540,353
+0.07(+0.72%)
Nov 19, 2009
9.642
9.779
9.484
9.751
488,706
+0.01(+0.14%)
Nov 18, 2009
9.716
9.754
9.603
9.737
316,571
-0.01(-0.07%)
Nov 17, 2009
9.638
9.758
9.582
9.744
197,971
+0.03(+0.29%)
Nov 16, 2009
9.157
9.719
9.157
9.716
570,779
+0.57(+6.26%)
Nov 13, 2009
9.185
9.319
9.097
9.143
365,468
-0.03(-0.31%)
Nov 12, 2009
9.399
9.406
9.168
9.171
446,590
-0.27(-2.86%)
Nov 11, 2009
9.617
9.617
9.301
9.442
318,797
-0.09(-0.96%)
Nov 10, 2009
9.835
9.884
9.459
9.533
518,357
-0.37(-3.72%)
Nov 09, 2009
9.659
9.902
9.628
9.902
267,756
+0.30(+3.15%)
Nov 06, 2009
9.670
9.730
9.498
9.600
201,641
-0.05(-0.51%)
Nov 05, 2009
9.782
9.801
9.543
9.649
478,761
-0.03(-0.33%)
Nov 04, 2009
9.817
9.940
9.656
9.680
388,919
-0.12(-1.25%)
Nov 03, 2009
9.723
9.814
9.628
9.803
264,887
-0.01(-0.07%)
Nov 02, 2009
9.536
9.958
9.484
9.810
682,555
+0.27(+2.87%)
Oct 30, 2009
9.723
9.793
9.512
9.536
484,242
-0.19(-1.95%)
Oct 29, 2009
9.624
9.726
9.564
9.726
359,805
+0.08(+0.84%)
Oct 28, 2009
9.761
9.761
9.589
9.645
704,218
-0.12(-1.19%)
Oct 27, 2009
9.568
9.916
9.515
9.761
884,635
+0.25(+2.58%)
Oct 26, 2009
9.305
9.793
9.213
9.515
1,053,157
+0.25(+2.65%)
Oct 23, 2009
9.259
9.477
9.161
9.269
656,457
+0.01(+0.13%)
Oct 22, 2009
9.210
9.294
9.062
9.257
432,785
+0.11(+1.17%)
Oct 21, 2009
9.182
9.255
9.122
9.150
623,474
+0.00(+0.04%)
Oct 20, 2009
9.073
9.234
9.055
9.146
421,830
-0.03(-0.37%)
Oct 19, 2009
9.154
9.266
9.062
9.180
426,852
+0.07(+0.72%)
Oct 16, 2009
8.936
9.154
8.936
9.115
614,301
+0.10(+1.09%)
Oct 15, 2009
8.873
9.059
8.873
9.017
486,004
+0.05(+0.59%)
Oct 14, 2009
9.094
9.101
8.907
8.964
771,108
-0.04(-0.39%)
Oct 13, 2009
9.024
9.059
8.967
8.999
485,364
+0.02(+0.23%)
Oct 12, 2009
9.052
9.062
8.848
8.978
363,336
+0.09(+1.03%)
Oct 09, 2009
8.869
8.904
8.837
8.887
888,450
+0.01(+0.16%)
Oct 08, 2009
8.929
8.946
8.827
8.873
937,976
-0.04(-0.43%)
Oct 07, 2009
8.943
9.059
8.908
8.911
340,696
-0.07(-0.74%)
Oct 06, 2009
8.932
9.040
8.915
8.978
690,228
+0.05(+0.59%)
Oct 05, 2009
9.020
9.047
8.897
8.925
671,483
-0.10(-1.13%)
Oct 02, 2009
8.988
9.125
8.963
9.027
785,132
-0.08(-0.89%)
Oct 01, 2009
9.396
9.413
9.076
9.108
1,042,936
-0.30(-3.14%)
Sep 30, 2009
9.582
9.624
9.294
9.403
1,155,085
-0.23(-2.41%)
Sep 29, 2009
9.659
9.765
9.603
9.635
811,976
-0.07(-0.69%)
Sep 28, 2009
8.992
9.796
8.746
9.701
1,961,482
-0.06(-0.58%)
Sep 25, 2009
9.712
9.814
9.628
9.758
713,149
+0.04(+0.36%)
Sep 24, 2009
9.810
9.954
9.663
9.723
635,602
-0.12(-1.21%)
Sep 23, 2009
9.835
9.937
9.814
9.842
587,112
+0.01(+0.11%)
Sep 22, 2009
9.888
10.00
9.758
9.831
435,433
-0.05(-0.46%)
Sep 21, 2009
9.684
9.919
9.659
9.877
530,574
+0.15(+1.55%)
Sep 18, 2009
9.712
9.779
9.540
9.726
523,624
+0.00(+0.04%)
Sep 17, 2009
9.807
9.816
9.540
9.723
602,236
-0.06(-0.65%)
Sep 16, 2009
9.751
9.875
9.677
9.786
317,283
+0.02(+0.25%)
Sep 15, 2009
9.895
9.965
9.638
9.761
901,489
-0.21(-2.11%)
Sep 14, 2009
10.09
10.22
9.912
9.972
735,737
-0.23(-2.27%)
Sep 11, 2009
10.27
10.33
10.16
10.20
281,382
-0.06(-0.62%)
Sep 10, 2009
10.02
10.27
9.961
10.27
409,429
+0.19(+1.85%)
Sep 09, 2009
9.863
10.16
9.863
10.08
294,211
+0.19(+1.88%)
Sep 08, 2009
9.845
9.958
9.845
9.895
620,408
+0.06(+0.64%)
Sep 04, 2009
9.786
9.860
9.758
9.831
245,248
+0.00(+0.04%)
Sep 03, 2009
9.870
9.940
9.768
9.828
411,888
+0.04(+0.39%)
Sep 02, 2009
9.705
9.817
9.663
9.789
433,153
+0.04(+0.43%)
Sep 01, 2009
9.975
10.08
9.698
9.747
711,090
-0.28(-2.80%)
Aug 31, 2009
10.10
10.12
9.958
10.03
573,925
-0.14(-1.38%)
Aug 28, 2009
10.48
10.51
10.14
10.17
456,105
-0.27(-2.59%)
Aug 27, 2009
10.35
10.47
10.25
10.44
351,598
+0.06(+0.54%)
Aug 26, 2009
10.53
10.58
10.33
10.38
413,608
-0.20(-1.92%)
Aug 25, 2009
10.17
10.65
10.17
10.59
674,134
+0.40(+3.97%)
Aug 24, 2009
10.26
10.33
10.10
10.18
687,927
-0.07(-0.68%)
Aug 21, 2009
10.22
10.32
10.16
10.25
656,949
+0.10(+1.00%)
Aug 20, 2009
10.06
10.18
10.04
10.15
566,933
+0.04(+0.35%)
Aug 19, 2009
10.09
10.20
10.06
10.12
851,225
-0.03(-0.31%)
Aug 18, 2009
10.09
10.21
10.05
10.15
563,363
+0.10(+1.01%)
Aug 17, 2009
10.11
10.12
10.01
10.05
532,459
-0.20(-1.92%)
Aug 14, 2009
10.48
10.51
10.22
10.24
908,917
-0.23(-2.18%)
Aug 13, 2009
10.53
10.55
10.43
10.47
611,508
-0.07(-0.63%)
Aug 12, 2009
10.53
10.60
10.39
10.54
395,185
+0.04(+0.33%)
Aug 11, 2009
10.53
10.64
10.40
10.50
343,170
-0.06(-0.53%)
Aug 10, 2009
10.48
10.57
10.41
10.56
389,107
-0.04(-0.36%)
Aug 07, 2009
10.53
10.64
10.49
10.60
357,126
+0.13(+1.27%)
Aug 06, 2009
10.55
10.64
10.40
10.46
711,782
-0.08(-0.80%)
Aug 05, 2009
10.50
10.55
10.39
10.55
652,123
-0.02(-0.17%)
Aug 04, 2009
10.50
10.60
10.45
10.57
530,215
+0.07(+0.67%)
Aug 03, 2009
10.37
10.54
10.29
10.50
788,711
+0.16(+1.53%)
Jul 31, 2009
10.53
10.62
10.29
10.34
1,088,220
-0.11(-1.01%)
Jul 30, 2009
10.10
10.66
9.947
10.44
1,293,585
+0.36(+3.55%)
Jul 29, 2009
9.965
10.15
9.838
10.08
918,078
+0.14(+1.45%)
Jul 28, 2009
9.501
9.972
9.484
9.940
2,409,650
+0.35(+3.70%)
Jul 27, 2009
9.663
10.09
9.280
9.586
4,671,783
-1.00(-9.49%)
Jul 24, 2009
10.63
10.66
10.52
10.59
1,649,562
-0.00(-0.03%)
Jul 23, 2009
10.48
10.73
10.33
10.59
1,619,663
+0.09(+0.90%)
Jul 22, 2009
10.71
10.71
10.28
10.50
1,384,330
-0.19(-1.77%)
Jul 21, 2009
10.54
11.13
10.44
10.69
2,067,444
+0.15(+1.47%)
Jul 20, 2009
10.19
10.54
10.01
10.53
1,624,782
+0.37(+3.66%)
Jul 17, 2009
9.782
10.19
9.701
10.16
1,251,888
+0.41(+4.21%)
Jul 16, 2009
9.435
9.772
9.435
9.751
667,361
+0.27(+2.81%)
Jul 15, 2009
9.069
9.572
9.069
9.484
1,718,721
+0.55(+6.17%)
Jul 14, 2009
8.883
8.978
8.774
8.932
518,562
+0.06(+0.63%)
Jul 13, 2009
8.693
8.897
8.623
8.876
532,165
+0.14(+1.65%)
Jul 10, 2009
8.760
8.922
8.606
8.732
514,935
-0.04(-0.40%)
Jul 09, 2009
8.830
8.830
8.641
8.767
481,395
+0.00(+0.00%)
Jul 08, 2009
8.799
8.823
8.630
8.767
508,114
+0.10(+1.18%)
Jul 07, 2009
8.880
8.880
8.644
8.665
799,322
-0.19(-2.14%)
Jul 06, 2009
8.795
8.876
8.560
8.855
604,835
+0.06(+0.72%)
Jul 02, 2009
8.946
8.946
8.725
8.792
522,152
-0.15(-1.65%)
Jul 01, 2009
8.922
9.122
8.837
8.939
1,075,454
+0.17(+1.96%)
Jun 30, 2009
8.851
8.978
8.746
8.767
1,057,385
-0.08(-0.87%)
Jun 29, 2009
8.925
9.062
8.816
8.844
638,318
-0.05(-0.51%)
Jun 26, 2009
8.939
8.950
8.799
8.890
1,095,187
-0.02(-0.28%)
Jun 25, 2009
8.869
8.953
8.690
8.915
857,531
+0.17(+1.93%)
Jun 24, 2009
8.693
9.027
8.693
8.746
1,264,002
+0.23(+2.72%)
Jun 23, 2009
8.504
8.690
8.402
8.514
1,310,608
-0.02(-0.29%)
Jun 22, 2009
8.746
8.774
8.430
8.539
1,155,113
-0.22(-2.49%)
Jun 19, 2009
8.760
8.799
8.648
8.757
997,512
+0.11(+1.30%)
Jun 18, 2009
8.592
8.771
8.469
8.644
1,000,960
+0.12(+1.44%)
Jun 17, 2009
8.532
8.732
8.465
8.521
1,209,963
+0.06(+0.71%)
Jun 16, 2009
8.620
8.729
8.451
8.462
1,521,519
-0.01(-0.17%)
Jun 15, 2009
8.282
8.641
8.079
8.476
3,260,480
+0.43(+5.37%)
Jun 12, 2009
8.107
8.110
7.994
8.044
353,787
-0.04(-0.43%)
Jun 11, 2009
8.212
8.251
8.044
8.079
735,839
-0.08(-0.95%)
Jun 10, 2009
8.609
8.641
8.061
8.156
1,297,144
-0.45(-5.22%)
Jun 09, 2009
8.721
8.851
8.584
8.606
654,410
-0.13(-1.49%)
Jun 08, 2009
8.753
8.876
8.700
8.736
310,769
-0.14(-1.58%)
Jun 05, 2009
8.978
8.981
8.823
8.876
582,284
+0.06(+0.72%)
Jun 04, 2009
8.753
8.873
8.521
8.813
992,843
+0.12(+1.37%)
Jun 03, 2009
9.083
9.083
8.634
8.693
1,084,402
-0.40(-4.40%)
Jun 02, 2009
8.714
9.157
8.714
9.094
1,207,749
+0.18(+2.05%)
Jun 01, 2009
8.757
8.946
8.563
8.911
1,002,435
+0.35(+4.10%)
May 29, 2009
8.289
8.602
8.216
8.560
1,407,354
+0.41(+5.00%)
May 28, 2009
7.914
8.159
7.784
8.152
1,310,380
+0.21(+2.61%)
May 27, 2009
7.640
8.054
7.640
7.945
1,819,152
+0.30(+3.86%)
May 26, 2009
7.060
7.682
7.053
7.650
2,203,223
+0.43(+5.93%)
May 22, 2009
7.394
7.478
7.176
7.222
895,445
-0.11(-1.44%)
May 21, 2009
7.734
7.770
7.246
7.327
1,306,775
-0.46(-5.95%)
May 20, 2009
7.868
7.942
7.717
7.791
1,418,298
+0.05(+0.68%)
May 19, 2009
7.808
7.925
7.619
7.738
1,383,747
-0.12(-1.48%)
May 18, 2009
7.829
7.914
7.605
7.854
1,526,014
+0.03(+0.40%)
May 15, 2009
8.321
8.326
7.731
7.822
1,511,887
-0.59(-7.05%)
May 14, 2009
7.734
8.539
7.734
8.416
1,347,388
+0.61(+7.88%)
May 13, 2009
8.430
8.433
7.745
7.801
1,756,914
-0.69(-8.11%)
May 12, 2009
8.714
8.781
8.419
8.490
728,241
-0.21(-2.46%)
May 11, 2009
8.528
8.809
8.448
8.704
917,446
+0.09(+1.10%)
May 08, 2009
8.718
8.721
8.496
8.609
598,418
+0.00(+0.00%)
May 07, 2009
8.802
8.995
8.553
8.609
831,430
-0.15(-1.76%)
May 06, 2009
9.273
9.273
8.693
8.764
845,967
-0.42(-4.59%)
May 05, 2009
9.389
9.431
9.132
9.185
646,540
-0.19(-1.99%)
May 04, 2009
9.378
9.389
9.217
9.371
537,335
+0.13(+1.41%)
May 01, 2009
9.308
9.406
9.132
9.241
803,751
-0.06(-0.60%)
Apr 30, 2009
9.322
9.568
9.259
9.298
1,012,929
-0.02(-0.26%)
Apr 29, 2009
9.364
9.399
9.185
9.322
1,113,519
-0.04(-0.41%)
Apr 28, 2009
9.687
9.723
9.354
9.361
995,542
-0.15(-1.62%)
Apr 27, 2009
9.670
9.705
9.347
9.515
1,278,502
-0.23(-2.38%)
Apr 24, 2009
9.723
9.821
9.642
9.747
1,276,606
+0.26(+2.74%)
Apr 23, 2009
9.350
9.561
9.227
9.487
961,390
+0.24(+2.58%)
Apr 22, 2009
9.220
9.403
9.197
9.248
796,890
-0.06(-0.60%)
Apr 21, 2009
9.009
9.312
8.974
9.305
732,736
+0.31(+3.44%)
Apr 20, 2009
8.974
9.066
8.887
8.995
1,124,064
+0.03(+0.31%)
Apr 17, 2009
8.925
9.227
8.873
8.967
896,068
+0.06(+0.71%)
Apr 16, 2009
8.743
8.953
8.623
8.904
776,728
+0.27(+3.17%)
Apr 15, 2009
8.486
8.746
8.433
8.630
563,998
+0.15(+1.78%)
Apr 14, 2009
8.592
8.665
8.433
8.479
722,379
-0.13(-1.51%)
Apr 13, 2009
8.627
8.765
8.527
8.609
713,470
-0.11(-1.25%)
Apr 09, 2009
8.349
8.732
8.254
8.718
976,311
+0.52(+6.34%)
Apr 08, 2009
8.079
8.251
8.019
8.198
442,599
+0.18(+2.23%)
Apr 07, 2009
8.219
8.254
7.994
8.019
873,557
-0.24(-2.93%)
Apr 06, 2009
8.525
8.525
8.107
8.261
663,494
-0.32(-3.76%)
Apr 03, 2009
8.553
8.641
8.275
8.584
471,852
+0.01(+0.12%)
Apr 02, 2009
7.875
8.697
7.871
8.574
1,013,843
+0.82(+10.55%)
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.