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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.510
-0.030 (-1.18%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 29, 2011
6.966
7.131
6.963
7.100
21,211,530
+0.11(+1.56%)
Apr 28, 2011
7.082
7.100
6.921
6.991
39,863,808
-0.22(-3.07%)
Apr 27, 2011
7.423
7.433
7.142
7.212
38,346,472
-0.16(-2.14%)
Apr 26, 2011
7.366
7.433
7.324
7.370
22,981,894
+0.03(+0.38%)
Apr 25, 2011
7.303
7.363
7.268
7.342
17,869,010
+0.04(+0.58%)
Apr 21, 2011
7.349
7.416
7.244
7.300
15,557,226
-0.01(-0.19%)
Apr 20, 2011
7.286
7.317
7.223
7.314
20,903,954
+0.13(+1.86%)
Apr 19, 2011
7.089
7.201
7.089
7.180
21,853,128
+0.16(+2.30%)
Apr 18, 2011
6.945
7.061
6.889
7.019
23,782,902
-0.08(-1.09%)
Apr 15, 2011
7.145
7.145
7.019
7.096
18,002,600
+0.00(+0.00%)
Apr 14, 2011
7.124
7.177
7.065
7.096
17,035,896
-0.05(-0.69%)
Apr 13, 2011
7.205
7.208
7.093
7.145
23,539,096
-0.01(-0.20%)
Apr 12, 2011
7.163
7.215
7.072
7.159
26,015,294
-0.09(-1.21%)
Apr 11, 2011
7.331
7.384
7.212
7.247
18,025,248
-0.10(-1.34%)
Apr 08, 2011
7.437
7.451
7.296
7.345
27,036,260
-0.11(-1.46%)
Apr 07, 2011
7.377
7.489
7.363
7.454
27,485,024
+0.12(+1.68%)
Apr 06, 2011
7.398
7.416
7.298
7.331
14,298,523
-0.03(-0.39%)
Apr 05, 2011
7.297
7.411
7.272
7.360
18,428,176
+0.02(+0.24%)
Apr 04, 2011
7.353
7.381
7.290
7.342
15,878,404
-0.04(-0.48%)
Apr 01, 2011
7.377
7.460
7.349
7.377
33,941,700
+0.10(+1.35%)
Mar 31, 2011
7.212
7.314
7.195
7.279
47,710,796
+0.21(+2.93%)
Mar 30, 2011
7.072
7.072
7.072
7.072
28,046,656
+0.22(+3.23%)
Mar 29, 2011
6.777
6.856
6.735
6.851
19,583,348
+0.09(+1.30%)
Mar 28, 2011
6.774
6.840
6.753
6.763
33,284,108
-0.02(-0.26%)
Mar 25, 2011
6.826
6.844
6.760
6.781
19,431,424
-0.05(-0.72%)
Mar 24, 2011
6.858
6.879
6.805
6.830
26,945,934
+0.02(+0.31%)
Mar 23, 2011
6.876
6.914
6.802
6.809
37,257,036
-0.08(-1.12%)
Mar 22, 2011
6.665
6.907
6.665
6.886
32,835,514
+0.23(+3.48%)
Mar 21, 2011
6.647
6.677
6.630
6.655
21,948,576
+0.05(+0.74%)
Mar 18, 2011
6.570
6.623
6.528
6.605
21,525,952
+0.16(+2.45%)
Mar 17, 2011
6.532
6.563
6.388
6.448
26,246,364
-0.04(-0.59%)
Mar 16, 2011
6.665
6.669
6.377
6.486
35,024,720
-0.14(-2.17%)
Mar 15, 2011
6.577
6.665
6.563
6.630
30,543,330
+0.00(+0.05%)
Mar 14, 2011
6.500
6.641
6.497
6.627
21,332,768
+0.12(+1.89%)
Mar 11, 2011
6.469
6.560
6.455
6.504
36,811,520
-0.02(-0.32%)
Mar 10, 2011
6.591
6.637
6.504
6.525
27,506,632
-0.25(-3.73%)
Mar 09, 2011
6.774
6.844
6.739
6.777
24,536,644
+0.00(+0.00%)
Mar 08, 2011
6.781
6.837
6.700
6.777
16,027,742
-0.03(-0.41%)
Mar 07, 2011
6.963
6.963
6.735
6.805
20,814,660
-0.17(-2.46%)
Mar 04, 2011
6.960
7.072
6.898
6.977
20,896,190
+0.02(+0.35%)
Mar 03, 2011
6.844
6.953
6.819
6.953
29,268,602
+0.21(+3.07%)
Mar 02, 2011
6.746
6.833
6.711
6.746
22,584,160
-0.02(-0.27%)
Mar 01, 2011
6.897
6.907
6.746
6.764
27,086,166
-0.10(-1.48%)
Feb 28, 2011
6.781
6.918
6.767
6.865
28,735,620
+0.11(+1.61%)
Feb 25, 2011
6.739
6.767
6.567
6.757
32,027,804
+0.05(+0.78%)
Feb 24, 2011
6.732
6.739
6.588
6.704
32,129,148
+0.07(+1.06%)
Feb 23, 2011
6.543
6.648
6.480
6.634
40,558,652
+0.06(+0.91%)
Feb 22, 2011
6.736
6.788
6.518
6.574
56,560,864
-0.33(-4.73%)
Feb 18, 2011
6.925
6.971
6.857
6.900
23,051,972
-0.04(-0.51%)
Feb 17, 2011
6.883
6.962
6.841
6.936
21,055,458
+0.07(+1.02%)
Feb 16, 2011
6.851
6.907
6.785
6.865
28,812,376
+0.15(+2.19%)
Feb 15, 2011
6.634
6.736
6.620
6.718
38,136,344
+0.07(+1.11%)
Feb 14, 2011
6.595
6.683
6.564
6.645
21,535,764
-0.01(-0.15%)
Feb 11, 2011
6.395
6.658
6.350
6.654
45,030,916
+0.24(+3.76%)
Feb 10, 2011
6.437
6.451
6.364
6.413
33,167,634
+0.00(+0.00%)
Feb 09, 2011
6.406
6.462
6.346
6.413
34,391,096
-0.09(-1.45%)
Feb 08, 2011
6.469
6.539
6.388
6.507
68,173,208
+0.24(+3.91%)
Feb 07, 2011
6.221
6.296
6.214
6.263
37,424,872
-0.04(-0.61%)
Feb 04, 2011
6.325
6.374
6.242
6.301
49,947,044
-0.17(-2.59%)
Feb 03, 2011
6.542
6.567
6.430
6.469
26,646,324
-0.10(-1.60%)
Feb 02, 2011
6.672
6.738
6.532
6.574
34,758,144
-0.10(-1.47%)
Feb 01, 2011
6.665
6.739
6.634
6.672
34,160,628
+0.06(+0.90%)
Jan 31, 2011
6.676
6.711
6.578
6.613
40,658,684
-0.05(-0.73%)
Jan 28, 2011
6.770
6.780
6.483
6.662
46,074,116
-0.13(-1.95%)
Jan 27, 2011
6.906
6.913
6.672
6.794
32,581,130
-0.04(-0.61%)
Jan 26, 2011
6.910
6.948
6.822
6.836
28,221,020
-0.02(-0.36%)
Jan 25, 2011
6.847
6.885
6.752
6.861
18,774,160
-0.03(-0.51%)
Jan 24, 2011
6.784
6.905
6.739
6.896
22,819,374
+0.14(+2.07%)
Jan 21, 2011
6.843
6.871
6.721
6.756
29,073,812
-0.03(-0.41%)
Jan 20, 2011
6.899
6.903
6.732
6.784
32,952,336
-0.18(-2.61%)
Jan 19, 2011
7.029
7.074
6.920
6.966
28,186,400
-0.09(-1.24%)
Jan 18, 2011
7.032
7.079
7.015
7.053
35,642,672
-0.01(-0.15%)
Jan 14, 2011
7.025
7.095
6.969
7.064
22,261,512
-0.01(-0.15%)
Jan 13, 2011
7.130
7.165
7.043
7.074
21,727,036
-0.06(-0.78%)
Jan 12, 2011
7.039
7.133
7.015
7.130
23,051,658
+0.18(+2.56%)
Jan 11, 2011
6.927
6.980
6.868
6.952
24,548,656
+0.07(+1.07%)
Jan 10, 2011
6.822
6.896
6.718
6.878
39,700,624
+0.02(+0.25%)
Jan 07, 2011
6.997
7.004
6.808
6.861
25,337,356
-0.07(-1.06%)
Jan 06, 2011
7.172
7.175
6.931
6.934
35,069,016
-0.30(-4.11%)
Jan 05, 2011
7.193
7.266
7.175
7.231
22,880,680
+0.05(+0.68%)
Jan 04, 2011
7.231
7.256
7.077
7.182
28,519,358
-0.04(-0.54%)
Jan 03, 2011
7.165
7.256
7.145
7.221
23,210,360
+0.13(+1.87%)
Dec 31, 2010
7.071
7.127
7.005
7.089
8,478,309
+0.03(+0.45%)
Dec 30, 2010
6.980
7.075
6.970
7.057
16,438,280
+0.10(+1.51%)
Dec 29, 2010
6.795
6.968
6.795
6.952
21,067,466
+0.21(+3.16%)
Dec 28, 2010
6.788
6.809
6.739
6.739
15,898,240
-0.07(-1.03%)
Dec 27, 2010
6.816
6.875
6.781
6.809
14,299,121
-0.06(-0.81%)
Dec 23, 2010
6.886
6.980
6.865
6.865
20,788,272
-0.06(-0.86%)
Dec 22, 2010
6.781
6.924
6.757
6.924
30,120,026
+0.17(+2.53%)
Dec 21, 2010
6.750
6.844
6.715
6.753
30,862,200
+0.10(+1.58%)
Dec 20, 2010
6.715
6.736
6.634
6.648
27,034,506
-0.09(-1.30%)
Dec 17, 2010
6.676
6.746
6.669
6.736
26,414,192
-0.01(-0.21%)
Dec 16, 2010
6.802
6.820
6.704
6.750
24,213,326
-0.04(-0.62%)
Dec 15, 2010
6.858
6.872
6.774
6.792
23,217,610
-0.13(-1.87%)
Dec 14, 2010
6.833
6.945
6.802
6.921
32,582,658
-0.01(-0.10%)
Dec 13, 2010
6.771
6.935
6.750
6.928
40,961,364
+0.16(+2.37%)
Dec 10, 2010
6.750
6.778
6.680
6.767
25,625,320
+0.00(+0.05%)
Dec 09, 2010
6.879
6.889
6.711
6.764
26,707,172
-0.12(-1.68%)
Dec 08, 2010
6.928
6.963
6.830
6.879
29,486,252
-0.17(-2.40%)
Dec 07, 2010
7.092
7.113
6.889
7.048
36,185,420
+0.10(+1.37%)
Dec 06, 2010
6.967
6.984
6.929
6.953
26,860,502
-0.06(-0.88%)
Dec 03, 2010
7.060
7.142
6.991
7.015
32,669,508
-0.17(-2.39%)
Dec 02, 2010
7.125
7.187
7.084
7.187
21,592,636
+0.08(+1.16%)
Dec 01, 2010
7.040
7.126
7.016
7.105
29,672,944
+0.22(+3.16%)
Nov 30, 2010
6.871
6.985
6.830
6.888
25,751,346
-0.06(-0.90%)
Nov 29, 2010
6.899
6.961
6.789
6.950
21,103,386
+0.03(+0.50%)
Nov 26, 2010
6.906
6.988
6.882
6.916
13,641,984
-0.18(-2.52%)
Nov 24, 2010
7.036
7.095
7.095
7.095
29,692,972
+0.24(+3.51%)
Nov 23, 2010
6.916
6.919
6.806
6.854
34,144,812
-0.18(-2.59%)
Nov 22, 2010
7.109
7.146
6.947
7.036
30,539,552
-0.15(-2.10%)
Nov 19, 2010
7.150
7.208
7.036
7.188
14,692,910
+0.01(+0.10%)
Nov 18, 2010
7.160
7.229
7.133
7.181
24,987,712
+0.15(+2.15%)
Nov 17, 2010
7.060
7.109
7.026
7.029
23,024,882
+0.01(+0.15%)
Nov 16, 2010
7.150
7.177
6.944
7.019
28,687,916
-0.19(-2.58%)
Nov 15, 2010
7.218
7.273
7.122
7.205
15,170,009
+0.02(+0.34%)
Nov 12, 2010
7.218
7.294
7.098
7.181
31,355,168
-0.13(-1.74%)
Nov 11, 2010
7.335
7.356
7.249
7.308
21,680,424
-0.12(-1.57%)
Nov 10, 2010
7.445
7.507
7.322
7.425
46,122,424
+0.02(+0.23%)
Nov 09, 2010
7.607
7.665
7.353
7.408
39,529,504
-0.26(-3.45%)
Nov 08, 2010
7.586
7.681
7.573
7.672
22,526,458
-0.06(-0.80%)
Nov 05, 2010
7.686
7.748
7.652
7.734
31,400,186
+0.01(+0.13%)
Nov 04, 2010
7.655
7.734
7.614
7.724
28,874,526
+0.09(+1.13%)
Nov 03, 2010
7.566
7.641
7.524
7.638
62,617,044
-0.03(-0.37%)
Nov 02, 2010
7.467
7.666
7.425
7.666
38,378,304
+0.22(+3.00%)
Nov 01, 2010
7.226
7.443
7.199
7.443
36,064,592
+0.30(+4.13%)
Oct 29, 2010
7.195
7.199
7.126
7.147
21,643,046
+0.02(+0.24%)
Oct 28, 2010
7.250
7.257
7.113
7.130
27,775,440
-0.05(-0.67%)
Oct 27, 2010
7.326
7.384
7.157
7.178
37,715,740
-0.31(-4.17%)
Oct 25, 2010
7.408
7.528
7.394
7.491
26,943,808
+0.17(+2.35%)
Oct 22, 2010
7.381
7.422
7.305
7.319
23,963,440
-0.01(-0.14%)
Oct 21, 2010
7.460
7.570
7.278
7.329
29,186,708
-0.17(-2.25%)
Oct 20, 2010
7.336
7.552
7.333
7.498
26,086,078
+0.19(+2.59%)
Oct 19, 2010
7.343
7.473
7.260
7.309
39,472,092
-0.29(-3.80%)
Oct 18, 2010
7.446
7.604
7.425
7.597
24,501,172
+0.04(+0.59%)
Oct 15, 2010
7.618
7.621
7.511
7.552
31,713,472
-0.02(-0.27%)
Oct 14, 2010
7.604
7.635
7.525
7.573
29,892,318
-0.08(-0.99%)
Oct 13, 2010
7.528
7.690
7.515
7.649
33,068,084
+0.16(+2.16%)
Oct 12, 2010
7.456
7.535
7.374
7.487
21,252,062
+0.04(+0.55%)
Oct 11, 2010
7.487
7.532
7.405
7.446
19,761,032
-0.01(-0.18%)
Oct 08, 2010
7.460
7.470
7.240
7.460
21,387,216
+0.23(+3.14%)
Oct 07, 2010
7.315
7.315
7.168
7.233
12,805
-0.01(-0.14%)
Oct 06, 2010
7.298
7.336
7.223
7.243
31,431,000
-0.05(-0.71%)
Oct 05, 2010
7.102
7.326
7.089
7.295
36,736
+0.27(+3.92%)
Oct 04, 2010
7.102
7.130
7.010
7.020
26,083,162
-0.12(-1.64%)
Oct 01, 2010
7.137
7.158
7.017
7.137
31,127,564
+0.14(+1.96%)
Sep 30, 2010
6.938
7.007
6.883
7.000
32,791,836
+0.17(+2.52%)
Sep 29, 2010
6.711
6.862
6.708
6.828
46,825
+0.09(+1.38%)
Sep 28, 2010
6.656
6.766
6.625
6.735
139,125
+0.11(+1.61%)
Sep 27, 2010
6.581
6.674
6.560
6.629
19,349,418
+0.01(+0.10%)
Sep 24, 2010
6.646
6.732
6.553
6.622
36,732,496
-0.04(-0.57%)
Sep 23, 2010
6.567
6.763
6.550
6.660
33,651,564
+0.07(+1.04%)
Sep 22, 2010
6.612
6.656
6.543
6.591
34,588,200
+0.06(+0.95%)
Sep 21, 2010
6.529
6.540
6.437
6.529
33,315,814
-0.02(-0.37%)
Sep 20, 2010
6.553
6.581
6.516
6.553
14,207,020
+0.05(+0.85%)
Sep 17, 2010
6.498
6.629
6.485
6.498
18,423,490
-0.08(-1.15%)
Sep 15, 2010
6.540
6.574
6.478
6.574
18,117,758
-0.02(-0.31%)
Sep 14, 2010
6.581
6.677
6.571
6.595
23,350,210
+0.03(+0.47%)
Sep 13, 2010
6.382
6.564
6.371
6.564
38,797,292
+0.25(+3.97%)
Sep 10, 2010
6.306
6.320
6.255
6.313
19,765,732
+0.02(+0.27%)
Sep 09, 2010
6.272
6.313
6.244
6.296
27,685,502
+0.08(+1.27%)
Sep 08, 2010
6.182
6.306
6.155
6.217
9,756
+0.04(+0.72%)
Sep 07, 2010
6.138
6.224
6.127
6.172
6,236
-0.02(-0.39%)
Sep 03, 2010
6.320
6.347
6.165
6.196
24,290,464
-0.06(-0.93%)
Sep 02, 2010
6.251
6.296
6.203
6.255
16,994
-0.05(-0.72%)
Sep 01, 2010
6.173
6.337
6.173
6.300
35,391,864
+0.27(+4.56%)
Aug 31, 2010
6.008
6.066
5.932
6.025
341,427
+0.10(+1.74%)
Aug 30, 2010
6.030
6.039
5.895
5.922
22,456,276
+0.01(+0.17%)
Aug 27, 2010
6.049
6.056
5.864
5.912
25,395,628
-0.04(-0.63%)
Aug 26, 2010
5.932
6.011
5.845
5.949
4,369
-0.02(-0.40%)
Aug 25, 2010
5.970
5.998
5.874
5.974
33,137,188
-0.04(-0.68%)
Aug 24, 2010
6.077
6.080
5.977
6.015
32,085,952
-0.15(-2.45%)
Aug 23, 2010
6.224
6.272
6.155
6.166
20,274,914
-0.05(-0.88%)
Aug 20, 2010
6.186
6.224
6.135
6.221
17,450,418
-0.02(-0.38%)
Aug 19, 2010
6.320
6.361
6.207
6.245
27,080,888
-0.09(-1.36%)
Aug 18, 2010
6.255
6.341
6.238
6.331
35,449
+0.07(+1.10%)
Aug 17, 2010
6.258
6.289
6.228
6.262
25,595
+0.02(+0.33%)
Aug 16, 2010
6.166
6.241
6.107
6.241
16,769,624
+0.09(+1.39%)
Aug 13, 2010
6.155
6.231
6.104
6.155
21,176,060
+0.03(+0.45%)
Aug 12, 2010
6.011
6.155
5.991
6.128
20,793,162
+0.04(+0.62%)
Aug 11, 2010
6.179
6.183
6.053
6.090
16,428
-0.23(-3.59%)
Aug 10, 2010
6.313
6.317
6.252
6.317
2,039
-0.06(-0.97%)
Aug 09, 2010
6.348
6.427
6.341
6.379
20,069,288
+0.05(+0.81%)
Aug 06, 2010
6.327
6.348
6.228
6.327
23,454,682
-0.01(-0.11%)
Aug 05, 2010
6.241
6.379
6.241
6.334
25,002,634
+0.04(+0.71%)
Aug 04, 2010
6.327
6.375
6.252
6.289
24,520
-0.04(-0.60%)
Aug 03, 2010
6.368
6.416
6.307
6.327
56,931
-0.17(-2.55%)
Aug 02, 2010
6.482
6.516
6.417
6.492
28,577,656
+0.10(+1.56%)
Jul 30, 2010
6.393
6.438
6.235
6.393
31,663,284
+0.04(+0.59%)
Jul 29, 2010
6.352
6.451
6.287
6.355
7,620
-0.01(-0.16%)
Jul 28, 2010
6.163
6.400
6.125
6.366
56,121,700
+0.30(+4.92%)
Jul 27, 2010
6.156
6.194
6.064
6.067
22,369,480
-0.04(-0.73%)
Jul 26, 2010
6.105
6.139
6.060
6.112
17,705,552
-0.01(-0.17%)
Jul 23, 2010
6.033
6.122
6.012
6.122
23,026,368
+0.04(+0.68%)
Jul 22, 2010
5.957
6.103
5.947
6.081
36,907
+0.24(+4.05%)
Jul 21, 2010
5.947
5.954
5.810
5.844
29,819,852
-0.07(-1.10%)
Jul 20, 2010
5.731
5.930
5.717
5.909
12,618
+0.12(+2.01%)
Jul 19, 2010
5.679
5.799
5.672
5.792
23,023,902
+0.15(+2.74%)
Jul 16, 2010
5.638
5.810
5.624
5.638
27,929,246
-0.12(-2.14%)
Jul 15, 2010
5.820
5.878
5.731
5.762
27,194,286
-0.09(-1.47%)
Jul 14, 2010
5.792
5.882
5.765
5.847
17,991
-0.58(-8.97%)
Jul 13, 2010
6.393
6.479
6.376
6.424
19,184,586
+0.06(+0.97%)
Jul 12, 2010
6.414
6.482
6.311
6.362
23,465,098
-0.15(-2.32%)
Jul 09, 2010
6.513
6.520
6.338
6.513
18,203,746
+0.10(+1.50%)
Jul 08, 2010
6.235
6.431
6.211
6.417
12,446
+0.20(+3.14%)
Jul 07, 2010
5.909
6.228
5.909
6.221
44,106,568
+0.38(+6.52%)
Jul 06, 2010
5.875
5.937
5.762
5.840
10,995
+0.01(+0.12%)
Jul 02, 2010
5.834
5.868
5.669
5.834
24,122,334
+0.23(+4.03%)
Jul 01, 2010
5.608
5.693
5.409
5.608
37,115,744
+0.17(+3.09%)
Jun 30, 2010
5.525
5.618
5.429
5.440
35,904,768
-0.06(-1.12%)
Jun 29, 2010
5.659
5.676
5.443
5.501
32,751
-0.35(-6.06%)
Jun 25, 2010
5.856
5.863
5.699
5.856
14,478,522
+0.08(+1.42%)
Jun 24, 2010
5.897
5.904
5.733
5.774
13,278
-0.14(-2.42%)
Jun 23, 2010
5.941
5.952
5.802
5.918
28,439,364
-0.02(-0.29%)
Jun 22, 2010
6.054
6.122
5.931
5.935
1,172
-0.12(-1.97%)
Jun 21, 2010
6.091
6.115
6.010
6.054
20,823,118
+0.10(+1.72%)
Jun 18, 2010
5.952
5.989
5.883
5.952
18,692,624
+0.05(+0.87%)
Jun 17, 2010
5.999
6.023
5.853
5.901
29,216
-0.06(-0.97%)
Jun 16, 2010
5.825
6.003
5.798
5.958
18,058,164
+0.04(+0.69%)
Jun 15, 2010
5.767
5.928
5.744
5.918
18,669,186
+0.19(+3.40%)
Jun 14, 2010
5.880
5.880
5.710
5.723
19,395,804
-0.06(-1.12%)
Jun 11, 2010
5.638
5.802
5.634
5.788
20,097,414
+0.03(+0.53%)
Jun 10, 2010
5.621
5.761
5.614
5.757
16,269
+0.28(+5.11%)
Jun 09, 2010
5.614
5.641
5.454
5.478
24,344,886
-0.08(-1.35%)
Jun 08, 2010
5.447
5.566
5.372
5.553
31,656,898
+0.15(+2.84%)
Jun 07, 2010
5.570
5.594
5.399
5.399
24,203,060
-0.15(-2.64%)
Jun 04, 2010
5.546
5.692
5.532
5.546
22,134,500
-0.19(-3.39%)
Jun 03, 2010
5.877
5.904
5.665
5.740
20,627,092
-0.08(-1.29%)
Jun 02, 2010
5.631
5.819
5.614
5.815
447,513
+0.19(+3.38%)
Jun 01, 2010
5.622
5.751
5.492
5.625
5,635
+0.05(+0.98%)
May 28, 2010
5.570
5.639
5.523
5.570
26,218,452
-0.09(-1.63%)
May 27, 2010
5.529
5.662
5.471
5.662
32,247,950
+0.29(+5.46%)
May 26, 2010
5.427
5.458
5.274
5.369
53,496
+0.01(+0.25%)
May 25, 2010
5.311
5.356
5.171
5.356
271,924
-0.18(-3.20%)
May 24, 2010
5.628
5.669
5.519
5.533
42,861,512
-0.12(-2.05%)
May 21, 2010
5.247
5.659
5.243
5.649
61,734,656
+0.32(+5.95%)
May 20, 2010
5.304
5.489
5.285
5.332
69,386
-0.22(-3.99%)
May 19, 2010
5.526
5.622
5.434
5.553
45,743,392
-0.20(-3.44%)
May 18, 2010
6.034
6.051
5.710
5.751
112,650
-0.13(-2.15%)
May 17, 2010
5.945
6.012
5.696
5.877
24,451,626
-0.05(-0.86%)
May 14, 2010
5.928
5.983
5.802
5.928
21,561,916
-0.15(-2.47%)
May 13, 2010
6.136
6.177
6.058
6.078
16,134,526
-0.07(-1.16%)
May 12, 2010
6.153
6.174
6.089
6.150
20,366,438
+0.07(+1.18%)
May 11, 2010
6.204
6.223
6.078
6.078
14,411
-0.10(-1.65%)
May 10, 2010
6.143
6.181
6.119
6.181
35,124,728
+0.42(+7.34%)
May 07, 2010
5.751
5.833
5.492
5.758
58,004,372
-0.03(-0.53%)
May 06, 2010
5.887
6.010
5.431
5.789
7,717
-0.08(-1.34%)
May 05, 2010
5.947
6.092
5.857
5.867
33,884,172
-0.18(-3.04%)
May 04, 2010
6.194
6.194
6.017
6.051
109,025
-0.27(-4.32%)
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.