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
American Equity Investment Life
(NY:
AEL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2010
9.513
9.513
9.128
9.215
708,803
-0.28(-2.95%)
Apr 29, 2010
9.487
9.662
9.408
9.496
454,803
+0.12(+1.31%)
Apr 28, 2010
9.312
9.461
9.224
9.373
545,627
+0.11(+1.13%)
Apr 27, 2010
9.829
9.881
9.259
9.268
1,224,497
-0.58(-5.87%)
Apr 26, 2010
9.925
9.960
9.785
9.846
449,791
-0.05(-0.53%)
Apr 23, 2010
9.723
9.907
9.662
9.899
353,318
+0.15(+1.53%)
Apr 22, 2010
9.732
9.750
9.505
9.750
321,082
-0.11(-1.15%)
Apr 21, 2010
9.899
9.899
9.704
9.864
369,115
+0.01(+0.09%)
Apr 20, 2010
9.872
9.951
9.773
9.855
391,241
+0.00(+0.00%)
Apr 19, 2010
9.522
9.855
9.522
9.855
490,888
+0.25(+2.55%)
Apr 16, 2010
9.960
10.05
9.601
9.610
642,143
-0.37(-3.69%)
Apr 15, 2010
9.934
9.995
9.811
9.978
662,426
+0.06(+0.62%)
Apr 14, 2010
9.583
9.934
9.531
9.916
590,831
+0.36(+3.76%)
Apr 13, 2010
9.391
9.557
9.329
9.557
463,971
+0.12(+1.30%)
Apr 12, 2010
9.373
9.478
9.329
9.434
372,702
+0.04(+0.37%)
Apr 09, 2010
9.461
9.548
9.312
9.399
373,945
-0.06(-0.65%)
Apr 08, 2010
9.522
9.531
9.399
9.461
441,468
-0.06(-0.64%)
Apr 07, 2010
9.522
9.592
9.469
9.522
608,620
+0.00(+0.00%)
Apr 06, 2010
9.417
9.583
9.417
9.522
579,970
+0.07(+0.74%)
Apr 05, 2010
9.496
9.583
9.417
9.452
443,073
+0.03(+0.28%)
Apr 01, 2010
9.382
9.426
9.426
9.426
432,995
+0.10(+1.03%)
Mar 31, 2010
9.373
9.505
9.312
9.329
397,463
-0.06(-0.65%)
Mar 30, 2010
9.312
9.443
9.268
9.391
342,126
+0.11(+1.13%)
Mar 29, 2010
9.172
9.294
9.053
9.286
532,310
+0.19(+2.12%)
Mar 26, 2010
9.110
9.277
8.983
9.093
830,788
+0.05(+0.58%)
Mar 25, 2010
9.329
9.373
9.040
9.040
534,277
-0.23(-2.46%)
Mar 24, 2010
9.031
9.347
9.031
9.268
556,968
+0.13(+1.44%)
Mar 23, 2010
9.382
9.382
8.961
9.137
842,037
-0.29(-3.07%)
Mar 22, 2010
9.417
9.548
9.312
9.426
460,775
-0.07(-0.74%)
Mar 19, 2010
9.434
9.627
9.399
9.496
906,131
+0.14(+1.50%)
Mar 18, 2010
9.329
9.469
9.286
9.356
524,071
-0.01(-0.09%)
Mar 17, 2010
9.224
9.461
9.198
9.364
451,417
+0.19(+2.10%)
Mar 16, 2010
8.988
9.281
8.944
9.172
755,099
+0.20(+2.25%)
Mar 15, 2010
8.961
9.049
8.944
8.970
639,886
-0.03(-0.29%)
Mar 12, 2010
9.023
9.110
8.944
8.996
447,456
-0.01(-0.10%)
Mar 11, 2010
8.874
9.014
8.769
9.005
424,955
+0.08(+0.88%)
Mar 10, 2010
8.699
8.943
8.541
8.926
769,155
+0.30(+3.45%)
Mar 09, 2010
8.620
8.760
8.541
8.629
373,910
+0.01(+0.10%)
Mar 08, 2010
8.436
8.672
8.436
8.620
285,194
+0.21(+2.50%)
Mar 05, 2010
8.506
8.506
8.331
8.410
582,540
+0.00(+0.00%)
Mar 04, 2010
8.138
8.445
8.077
8.410
615,554
+0.26(+3.23%)
Mar 03, 2010
8.208
8.348
8.068
8.147
654,510
-0.07(-0.85%)
Mar 02, 2010
8.138
8.515
8.120
8.217
860,940
+0.12(+1.52%)
Mar 01, 2010
7.788
8.120
7.761
8.094
848,210
+0.39(+5.00%)
Feb 26, 2010
7.534
7.805
7.455
7.709
734,595
+0.22(+2.92%)
Feb 25, 2010
7.122
7.639
7.069
7.490
1,726,801
+0.56(+8.09%)
Feb 24, 2010
6.815
6.955
6.728
6.929
464,521
+0.12(+1.80%)
Feb 23, 2010
6.877
6.920
6.728
6.806
458,379
-0.06(-0.89%)
Feb 22, 2010
6.806
6.885
6.745
6.868
331,940
+0.11(+1.55%)
Feb 19, 2010
6.622
6.798
6.552
6.763
357,468
+0.13(+1.98%)
Feb 18, 2010
6.509
6.640
6.430
6.631
244,879
+0.13(+2.02%)
Feb 17, 2010
6.290
6.509
6.211
6.500
426,268
+0.25(+4.07%)
Feb 16, 2010
6.307
6.307
6.158
6.246
324,692
+0.03(+0.42%)
Feb 12, 2010
6.053
6.220
6.220
6.220
333,907
+0.08(+1.28%)
Feb 11, 2010
6.079
6.158
5.922
6.141
286,443
+0.05(+0.86%)
Feb 10, 2010
6.123
6.123
5.869
6.088
237,421
-0.05(-0.86%)
Feb 09, 2010
6.097
6.189
5.828
6.141
463,838
+0.10(+1.59%)
Feb 08, 2010
6.290
6.290
6.044
6.044
286,273
-0.27(-4.30%)
Feb 05, 2010
6.281
6.368
6.106
6.316
268,912
+0.04(+0.56%)
Feb 04, 2010
6.421
6.474
6.263
6.281
385,960
-0.19(-2.98%)
Feb 03, 2010
6.386
6.500
6.364
6.474
528,987
+0.07(+1.09%)
Feb 02, 2010
6.421
6.465
6.316
6.403
430,225
-0.03(-0.41%)
Feb 01, 2010
6.491
6.544
6.395
6.430
300,350
+0.00(+0.00%)
Jan 29, 2010
6.693
6.754
6.395
6.430
564,742
-0.21(-3.17%)
Jan 28, 2010
6.719
6.736
6.640
6.640
316,415
-0.04(-0.66%)
Jan 27, 2010
6.517
6.885
6.421
6.684
281,303
+0.11(+1.73%)
Jan 26, 2010
6.701
6.754
6.526
6.570
387,516
-0.18(-2.72%)
Jan 25, 2010
6.736
6.859
6.618
6.754
284,417
+0.09(+1.31%)
Jan 22, 2010
6.955
6.990
6.587
6.666
508,573
-0.32(-4.52%)
Jan 21, 2010
6.982
7.043
6.728
6.982
690,056
-0.02(-0.25%)
Jan 20, 2010
6.973
7.078
6.920
6.999
409,520
-0.05(-0.75%)
Jan 19, 2010
7.025
7.174
6.955
7.052
616,837
+0.03(+0.37%)
Jan 15, 2010
7.069
7.025
7.025
7.025
549,434
-0.01(-0.12%)
Jan 14, 2010
6.894
7.078
6.894
7.034
296,164
+0.07(+1.01%)
Jan 13, 2010
6.824
6.964
6.789
6.964
414,157
+0.14(+2.05%)
Jan 12, 2010
6.754
6.837
6.587
6.824
423,498
-0.02(-0.26%)
Jan 11, 2010
6.859
6.955
6.710
6.841
387,027
-0.02(-0.26%)
Jan 08, 2010
6.850
6.990
6.824
6.859
275,025
-0.05(-0.76%)
Jan 07, 2010
6.745
6.938
6.640
6.912
520,952
+0.14(+2.07%)
Jan 06, 2010
6.684
6.990
6.684
6.771
591,297
+0.23(+3.48%)
Jan 05, 2010
6.693
6.754
6.500
6.544
241,669
-0.14(-2.10%)
Jan 04, 2010
6.544
6.736
6.544
6.684
571,592
+0.17(+2.55%)
Dec 31, 2009
6.412
6.517
6.517
6.517
637,221
+0.08(+1.22%)
Dec 30, 2009
6.474
6.535
6.342
6.439
368,169
-0.05(-0.81%)
Dec 29, 2009
6.412
6.517
6.351
6.491
163,132
+0.12(+1.93%)
Dec 28, 2009
6.465
6.465
6.272
6.368
351,836
+0.04(+0.55%)
Dec 24, 2009
6.351
6.360
6.281
6.333
102,889
+0.04(+0.56%)
Dec 23, 2009
6.211
6.360
6.132
6.298
528,206
+0.16(+2.57%)
Dec 22, 2009
6.141
6.193
6.106
6.141
464,302
-0.01(-0.14%)
Dec 21, 2009
6.255
6.360
6.114
6.149
987,051
-0.08(-1.27%)
Dec 18, 2009
6.561
6.596
6.193
6.228
1,235,169
-0.31(-4.69%)
Dec 17, 2009
6.754
6.805
6.526
6.535
694,767
-0.29(-4.24%)
Dec 16, 2009
6.859
6.973
6.745
6.824
437,392
+0.05(+0.78%)
Dec 15, 2009
7.183
7.183
6.728
6.771
600,267
-0.41(-5.73%)
Dec 14, 2009
7.218
7.358
7.148
7.183
460,088
+0.39(+5.81%)
Dec 11, 2009
6.850
6.920
6.771
6.789
238,925
-0.04(-0.64%)
Dec 10, 2009
6.780
6.947
6.745
6.833
580,756
+0.10(+1.43%)
Dec 09, 2009
6.763
6.824
6.622
6.736
253,496
-0.03(-0.39%)
Dec 08, 2009
6.859
6.868
6.675
6.763
277,711
-0.06(-0.90%)
Dec 07, 2009
6.833
6.912
6.780
6.824
269,750
-0.01(-0.13%)
Dec 04, 2009
6.841
6.947
6.693
6.833
448,766
+0.18(+2.77%)
Dec 03, 2009
6.903
7.060
6.640
6.649
739,529
-0.11(-1.68%)
Dec 02, 2009
6.719
6.938
6.658
6.763
416,680
+0.02(+0.26%)
Dec 01, 2009
6.517
6.789
6.430
6.745
516,237
+0.33(+5.19%)
Nov 30, 2009
6.263
6.456
6.141
6.412
596,338
+0.11(+1.81%)
Nov 27, 2009
6.351
6.526
6.298
6.298
155,815
-0.35(-5.27%)
Nov 25, 2009
6.587
6.736
6.517
6.649
288,441
+0.23(+3.55%)
Nov 24, 2009
6.482
6.658
6.403
6.421
399,587
-0.15(-2.27%)
Nov 23, 2009
6.587
6.658
6.482
6.570
253,814
+0.11(+1.76%)
Nov 20, 2009
6.395
6.517
6.377
6.456
205,409
+0.04(+0.68%)
Nov 19, 2009
6.544
6.640
6.368
6.412
331,131
-0.18(-2.79%)
Nov 18, 2009
6.587
6.631
6.491
6.596
148,952
-0.01(-0.13%)
Nov 17, 2009
6.517
6.614
6.386
6.605
312,641
+0.04(+0.53%)
Nov 16, 2009
6.298
6.570
6.298
6.570
331,633
+0.32(+5.19%)
Nov 13, 2009
6.298
6.412
6.123
6.246
340,909
+0.00(+0.00%)
Nov 12, 2009
6.517
6.544
6.220
6.246
382,589
-0.28(-4.30%)
Nov 11, 2009
6.368
6.710
6.342
6.526
536,797
+0.25(+3.91%)
Nov 10, 2009
5.817
6.307
5.782
6.281
622,585
+0.47(+8.14%)
Nov 09, 2009
5.939
6.009
5.668
5.808
450,927
-0.04(-0.75%)
Nov 06, 2009
5.843
6.001
5.633
5.852
504,578
-0.11(-1.91%)
Nov 05, 2009
5.808
6.123
5.694
5.965
555,375
+0.25(+4.45%)
Nov 04, 2009
6.071
6.106
5.694
5.711
536,014
-0.33(-5.51%)
Nov 03, 2009
5.720
6.044
5.676
6.044
593,465
+0.30(+5.18%)
Nov 02, 2009
5.782
5.930
5.545
5.747
410,514
-0.01(-0.15%)
Oct 30, 2009
5.939
5.992
5.633
5.755
670,510
-0.27(-4.51%)
Oct 29, 2009
5.983
6.088
5.825
6.027
422,272
+0.11(+1.78%)
Oct 28, 2009
6.176
6.202
5.887
5.922
354,367
-0.25(-3.98%)
Oct 27, 2009
6.237
6.386
6.132
6.167
401,463
-0.06(-0.98%)
Oct 26, 2009
6.596
6.715
6.211
6.228
567,862
-0.34(-5.20%)
Oct 23, 2009
6.579
6.622
6.500
6.570
343,656
-0.07(-1.06%)
Oct 22, 2009
6.719
6.771
6.465
6.640
576,786
-0.11(-1.69%)
Oct 21, 2009
6.701
6.894
6.701
6.754
594,006
+0.01(+0.13%)
Oct 20, 2009
6.806
6.858
6.701
6.745
577,476
-0.26(-3.75%)
Oct 19, 2009
6.806
7.069
6.789
7.008
739,438
+0.22(+3.23%)
Oct 16, 2009
6.789
7.174
6.605
6.789
1,595,702
+0.52(+8.24%)
Oct 15, 2009
6.018
6.325
5.965
6.272
1,067,404
+0.18(+2.87%)
Oct 14, 2009
6.018
6.132
5.895
6.097
904,247
+0.19(+3.26%)
Oct 13, 2009
5.974
5.983
5.782
5.904
269,930
-0.07(-1.17%)
Oct 12, 2009
6.017
6.158
5.948
5.974
192,523
-0.06(-1.02%)
Oct 09, 2009
5.922
6.036
5.817
6.036
209,539
+0.13(+2.23%)
Oct 08, 2009
6.027
6.167
5.860
5.904
726,651
-0.06(-1.03%)
Oct 07, 2009
5.878
6.079
5.834
5.965
402,173
+0.04(+0.59%)
Oct 06, 2009
5.782
5.974
5.703
5.930
322,755
+0.20(+3.52%)
Oct 05, 2009
5.676
5.904
5.641
5.729
774,691
+0.07(+1.24%)
Oct 02, 2009
5.527
5.703
5.344
5.659
395,115
+0.01(+0.16%)
Oct 01, 2009
6.088
6.202
5.624
5.650
426,812
-0.50(-8.12%)
Sep 30, 2009
6.342
6.421
6.044
6.149
412,157
-0.17(-2.64%)
Sep 29, 2009
6.456
6.561
6.255
6.316
187,177
-0.22(-3.35%)
Sep 28, 2009
6.316
6.561
6.237
6.535
247,061
+0.28(+4.48%)
Sep 25, 2009
6.167
6.465
6.123
6.255
277,464
+0.04(+0.56%)
Sep 24, 2009
6.395
6.439
6.044
6.220
310,342
-0.11(-1.66%)
Sep 23, 2009
6.719
6.719
6.298
6.325
464,222
-0.38(-5.62%)
Sep 22, 2009
6.815
6.903
6.693
6.701
252,672
-0.07(-1.03%)
Sep 21, 2009
6.684
6.868
6.649
6.771
208,199
+0.03(+0.39%)
Sep 18, 2009
6.833
6.877
6.658
6.745
376,937
-0.05(-0.77%)
Sep 17, 2009
6.903
7.253
6.736
6.798
409,896
+0.03(+0.39%)
Sep 16, 2009
6.500
7.052
6.500
6.771
520,756
+0.36(+5.60%)
Sep 15, 2009
6.544
6.622
6.403
6.412
241,553
-0.17(-2.53%)
Sep 14, 2009
6.412
6.640
6.386
6.579
296,388
+0.11(+1.76%)
Sep 11, 2009
6.474
6.614
6.456
6.465
237,537
-0.02(-0.27%)
Sep 10, 2009
6.544
6.622
6.439
6.482
528,377
-0.10(-1.46%)
Sep 09, 2009
6.465
6.734
6.465
6.579
366,897
+0.10(+1.49%)
Sep 08, 2009
6.351
6.500
6.220
6.482
307,088
+0.13(+2.07%)
Sep 04, 2009
6.351
6.474
6.141
6.351
229,091
-0.04(-0.55%)
Sep 03, 2009
6.368
6.517
6.007
6.386
338,300
+0.05(+0.83%)
Sep 02, 2009
6.500
6.570
6.325
6.333
489,662
-0.19(-2.95%)
Sep 01, 2009
7.078
7.078
6.430
6.526
723,371
-0.54(-7.68%)
Aug 31, 2009
7.253
7.428
7.052
7.069
904,091
-0.34(-4.61%)
Aug 28, 2009
7.385
7.516
7.279
7.411
383,839
+0.09(+1.20%)
Aug 27, 2009
7.201
7.358
7.008
7.323
420,818
+0.12(+1.70%)
Aug 26, 2009
7.288
7.577
7.131
7.201
404,758
-0.12(-1.67%)
Aug 25, 2009
7.236
7.446
7.183
7.323
422,516
+0.18(+2.45%)
Aug 24, 2009
7.253
7.376
7.060
7.148
386,566
-0.11(-1.45%)
Aug 21, 2009
7.227
7.446
7.139
7.253
544,962
+0.11(+1.59%)
Aug 20, 2009
7.017
7.174
6.938
7.139
419,882
+0.08(+1.12%)
Aug 19, 2009
6.684
7.104
6.526
7.060
784,394
+0.25(+3.60%)
Aug 18, 2009
6.912
6.999
6.710
6.815
368,200
+0.05(+0.78%)
Aug 17, 2009
6.877
6.964
6.745
6.763
404,208
-0.33(-4.69%)
Aug 14, 2009
7.131
7.131
6.833
7.096
568,085
-0.04(-0.61%)
Aug 13, 2009
7.139
7.166
6.990
7.139
330,934
+0.09(+1.24%)
Aug 12, 2009
6.938
7.166
6.912
7.052
515,557
+0.16(+2.29%)
Aug 11, 2009
6.885
6.990
6.403
6.894
680,037
-0.08(-1.13%)
Aug 10, 2009
6.833
6.990
6.675
6.973
357,741
+0.05(+0.76%)
Aug 07, 2009
6.622
6.986
6.579
6.920
543,157
+0.44(+6.76%)
Aug 06, 2009
6.710
6.877
6.447
6.482
391,437
-0.17(-2.50%)
Aug 05, 2009
6.018
6.833
5.930
6.649
910,873
-0.07(-1.04%)
Aug 04, 2009
6.596
6.728
6.474
6.719
282,510
+0.03(+0.39%)
Aug 03, 2009
6.570
6.841
6.403
6.693
647,340
+0.35(+5.52%)
Jul 31, 2009
6.360
6.500
6.325
6.342
432,857
-0.07(-1.09%)
Jul 30, 2009
6.036
6.684
6.001
6.412
938,420
+0.45(+7.49%)
Jul 29, 2009
6.106
6.158
5.965
5.965
486,151
-0.19(-3.13%)
Jul 28, 2009
6.167
6.333
6.079
6.158
427,620
-0.04(-0.71%)
Jul 27, 2009
6.018
6.211
5.974
6.202
361,638
+0.18(+3.06%)
Jul 24, 2009
5.948
6.106
5.879
6.018
1,511
+0.03(+0.44%)
Jul 23, 2009
5.922
6.193
5.817
5.992
665,082
+0.04(+0.59%)
Jul 22, 2009
6.027
6.114
5.834
5.957
492,613
-0.13(-2.16%)
Jul 21, 2009
6.132
6.152
5.747
6.088
739,989
-0.04(-0.57%)
Jul 20, 2009
5.773
6.123
5.536
6.123
647,279
+0.24(+4.02%)
Jul 17, 2009
5.974
5.974
5.711
5.887
416,870
-0.07(-1.18%)
Jul 16, 2009
5.790
5.992
5.641
5.957
339,641
+0.14(+2.41%)
Jul 15, 2009
5.457
5.869
5.370
5.817
628,546
+0.47(+8.85%)
Jul 14, 2009
5.168
5.387
5.098
5.344
469,692
+0.16(+3.04%)
Jul 13, 2009
4.914
5.282
4.914
5.186
538,151
+0.36(+7.44%)
Jul 10, 2009
4.748
4.853
4.590
4.827
363,996
-0.01(-0.18%)
Jul 09, 2009
5.028
5.028
4.599
4.835
456,291
-0.18(-3.50%)
Jul 08, 2009
4.730
5.054
4.722
5.011
648,032
+0.26(+5.54%)
Jul 07, 2009
4.871
4.932
4.730
4.748
638,333
-0.11(-2.17%)
Jul 06, 2009
4.748
4.897
4.634
4.853
317,292
+0.09(+1.84%)
Jul 02, 2009
5.037
5.046
4.670
4.765
401,628
-0.40(-7.80%)
Jul 01, 2009
4.941
5.247
4.774
5.168
497,801
+0.28(+5.73%)
Jun 30, 2009
4.932
5.090
4.739
4.888
546,399
-0.04(-0.89%)
Jun 29, 2009
4.949
4.993
4.616
4.932
466,149
-0.01(-0.18%)
Jun 26, 2009
4.669
4.976
4.581
4.941
602,143
+0.22(+4.64%)
Jun 25, 2009
4.581
4.730
4.573
4.722
245,521
+0.18(+3.85%)
Jun 24, 2009
4.608
4.783
4.503
4.546
326,336
-0.02(-0.38%)
Jun 23, 2009
4.590
4.643
4.424
4.564
363,796
+0.01(+0.19%)
Jun 22, 2009
4.809
4.809
4.520
4.555
601,010
-0.34(-6.98%)
Jun 19, 2009
4.678
5.019
4.573
4.897
1,208,057
+0.35(+7.71%)
Jun 18, 2009
4.345
4.625
4.336
4.546
332,699
+0.22(+5.06%)
Jun 17, 2009
4.214
4.468
4.117
4.327
369,224
+0.11(+2.49%)
Jun 16, 2009
4.503
4.529
4.161
4.222
476,543
-0.22(-4.93%)
Jun 15, 2009
4.362
4.468
4.292
4.441
478,862
+0.04(+0.80%)
Jun 12, 2009
4.415
4.450
4.161
4.406
482,229
-0.04(-0.79%)
Jun 11, 2009
4.555
4.687
4.433
4.441
234,277
-0.08(-1.74%)
Jun 10, 2009
4.660
4.818
4.494
4.520
473,445
-0.11(-2.46%)
Jun 09, 2009
4.853
4.853
4.546
4.634
294,816
-0.21(-4.34%)
Jun 08, 2009
4.932
4.976
4.730
4.844
334,818
-0.24(-4.66%)
Jun 05, 2009
5.168
5.195
4.976
5.081
294,910
-0.04(-0.85%)
Jun 04, 2009
5.046
5.133
4.932
5.125
359,492
+0.13(+2.63%)
Jun 03, 2009
5.037
5.107
4.914
4.993
209,179
-0.11(-2.23%)
Jun 02, 2009
5.098
5.151
5.002
5.107
500,820
-0.05(-1.02%)
Jun 01, 2009
5.212
5.291
5.098
5.160
448,712
+0.07(+1.38%)
May 29, 2009
5.186
5.186
4.984
5.090
380,949
-0.04(-0.68%)
May 28, 2009
5.125
5.186
4.976
5.125
483,189
+0.07(+1.39%)
May 27, 2009
5.116
5.291
5.037
5.054
365,503
-0.12(-2.37%)
May 26, 2009
5.037
5.238
5.002
5.177
526,720
+0.10(+1.90%)
May 22, 2009
5.116
5.212
5.019
5.081
582,600
-0.01(-0.17%)
May 21, 2009
5.037
5.195
5.011
5.090
460,841
-0.03(-0.51%)
May 20, 2009
5.107
5.230
5.002
5.116
990,866
+0.04(+0.86%)
May 19, 2009
5.098
5.265
4.967
5.072
1,003,739
-0.14(-2.69%)
May 18, 2009
5.589
5.597
5.046
5.212
921,757
-0.26(-4.80%)
May 15, 2009
5.711
5.790
5.302
5.475
413,857
-0.25(-4.43%)
May 14, 2009
5.510
5.860
5.431
5.729
442,413
+0.26(+4.81%)
May 13, 2009
5.843
5.957
5.431
5.466
464,112
-0.48(-8.10%)
May 12, 2009
6.149
6.220
5.738
5.948
795,710
-0.13(-2.16%)
May 11, 2009
5.965
6.141
5.965
6.079
551,634
-0.05(-0.86%)
May 08, 2009
6.360
6.395
5.930
6.132
798,307
+0.02(+0.29%)
May 07, 2009
6.018
7.761
6.018
6.114
1,635,274
+0.39(+6.89%)
May 06, 2009
5.387
6.123
5.177
5.720
666,270
+0.40(+7.58%)
May 05, 2009
5.431
5.510
5.098
5.317
331,432
-0.05(-0.98%)
May 04, 2009
5.203
5.396
5.195
5.370
335,538
+0.39(+7.73%)
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.