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
Regions Financial
(NY:
RF
)
18.66
-0.26 (-1.37%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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
5.962
6.170
5.927
6.134
43,757,640
+0.13(+2.17%)
Apr 29, 2010
5.941
6.052
5.851
6.003
35,830,344
+0.11(+1.88%)
Apr 28, 2010
5.941
6.066
5.858
5.892
32,206,626
+0.04(+0.71%)
Apr 27, 2010
5.983
6.038
5.809
5.851
57,226,560
-0.18(-2.99%)
Apr 26, 2010
6.253
6.281
5.969
6.031
30,481,828
-0.18(-2.91%)
Apr 23, 2010
6.212
6.340
6.107
6.212
39,898,640
+0.04(+0.67%)
Apr 22, 2010
6.003
6.212
5.948
6.170
40,497,856
+0.07(+1.14%)
Apr 21, 2010
5.983
6.475
5.899
6.101
90,314
-0.01(-0.11%)
Apr 20, 2010
5.726
6.107
5.552
6.107
25,791
+0.33(+5.64%)
Apr 19, 2010
5.691
5.858
5.580
5.781
43,056,764
+0.02(+0.36%)
Apr 16, 2010
5.969
5.969
5.559
5.760
79,743,856
-0.16(-2.70%)
Apr 15, 2010
6.107
6.156
5.865
5.920
56,363,120
-0.20(-3.29%)
Apr 14, 2010
5.906
6.177
5.858
6.121
52,837,184
+0.33(+5.76%)
Apr 13, 2010
5.927
6.010
5.788
5.788
55,185,860
-0.28(-4.58%)
Apr 12, 2010
5.962
6.191
5.955
6.066
71,746,440
+0.10(+1.75%)
Apr 09, 2010
6.003
6.045
5.899
5.962
25,589,616
-0.01(-0.12%)
Apr 08, 2010
5.740
6.024
5.691
5.969
46,897,408
+0.16(+2.75%)
Apr 07, 2010
5.983
6.177
5.754
5.809
78,564,248
-0.12(-2.11%)
Apr 06, 2010
5.677
6.114
5.663
5.934
83,924,608
+0.42(+7.68%)
Apr 05, 2010
5.504
5.691
5.441
5.511
41,040,896
+0.12(+2.19%)
Apr 01, 2010
5.483
5.393
5.393
5.393
30,020,162
-0.06(-1.02%)
Mar 31, 2010
5.240
5.469
5.219
5.448
31,017,324
+0.16(+3.02%)
Mar 30, 2010
5.282
5.309
5.205
5.289
18,363,180
-0.01(-0.26%)
Mar 29, 2010
5.337
5.400
5.219
5.302
25,582,262
+0.01(+0.13%)
Mar 26, 2010
5.379
5.490
5.247
5.295
32,581,756
-0.04(-0.78%)
Mar 25, 2010
5.531
5.587
5.309
5.337
50,959,312
-0.11(-2.04%)
Mar 24, 2010
5.330
5.483
5.289
5.448
38,884,804
+0.08(+1.55%)
Mar 23, 2010
5.289
5.372
5.205
5.365
33,221,580
+0.08(+1.44%)
Mar 22, 2010
5.059
5.302
4.969
5.289
28,530,628
+0.17(+3.25%)
Mar 19, 2010
5.240
5.275
5.080
5.122
32,658,792
-0.08(-1.60%)
Mar 18, 2010
5.365
5.372
5.094
5.205
38,360,444
-0.14(-2.60%)
Mar 17, 2010
5.275
5.389
5.240
5.344
36,344,676
+0.13(+2.53%)
Mar 16, 2010
5.066
5.226
5.004
5.212
32,183,250
+0.20(+4.02%)
Mar 15, 2010
4.990
5.025
4.962
5.011
28,824,318
-0.08(-1.50%)
Mar 12, 2010
5.205
5.226
5.039
5.087
41,857,204
-0.03(-0.54%)
Mar 11, 2010
5.087
5.170
5.025
5.115
35,972,376
+0.06(+1.23%)
Mar 10, 2010
4.858
5.281
4.810
5.053
58,821,948
+0.26(+5.50%)
Mar 09, 2010
4.803
4.852
4.685
4.789
33,181,846
-0.06(-1.29%)
Mar 08, 2010
4.727
4.865
4.727
4.852
27,432,870
+0.11(+2.34%)
Mar 05, 2010
4.671
4.748
4.637
4.741
27,237,872
+0.12(+2.55%)
Mar 04, 2010
4.588
4.644
4.560
4.623
17,077,838
+0.03(+0.76%)
Mar 03, 2010
4.581
4.637
4.567
4.588
18,612,602
+0.01(+0.15%)
Mar 02, 2010
4.623
4.678
4.547
4.581
23,384,966
-0.03(-0.60%)
Mar 01, 2010
4.685
4.734
4.540
4.609
23,506,646
-0.07(-1.48%)
Feb 26, 2010
4.533
4.692
4.505
4.678
28,653,468
+0.15(+3.21%)
Feb 25, 2010
4.491
4.553
4.436
4.533
27,129,082
-0.07(-1.51%)
Feb 24, 2010
4.540
4.644
4.526
4.602
29,170,412
+0.08(+1.68%)
Feb 23, 2010
4.664
4.685
4.505
4.526
30,090,088
-0.19(-4.11%)
Feb 22, 2010
4.574
4.761
4.553
4.720
34,238,392
+0.17(+3.65%)
Feb 19, 2010
4.436
4.588
4.429
4.553
20,900,278
+0.10(+2.34%)
Feb 18, 2010
4.443
4.477
4.373
4.450
27,342,376
-0.03(-0.62%)
Feb 17, 2010
4.616
4.644
4.450
4.477
23,857,030
-0.11(-2.42%)
Feb 16, 2010
4.401
4.609
4.436
4.588
25,657,510
+0.19(+4.25%)
Feb 12, 2010
4.380
4.401
4.401
4.401
31,925,026
-0.02(-0.47%)
Feb 11, 2010
4.450
4.512
4.408
4.422
28,405,528
+0.01(+0.31%)
Feb 10, 2010
4.346
4.491
4.332
4.408
26,141,158
+0.05(+1.11%)
Feb 09, 2010
4.380
4.470
4.331
4.359
31,600,844
+0.12(+2.95%)
Feb 08, 2010
4.283
4.463
4.200
4.235
36,446,512
-0.05(-1.13%)
Feb 05, 2010
4.249
4.325
4.096
4.283
35,815,492
+0.04(+0.98%)
Feb 04, 2010
4.387
4.394
4.179
4.242
59,368,032
-0.19(-4.23%)
Feb 03, 2010
4.491
4.540
4.353
4.429
49,593,252
-0.13(-2.89%)
Feb 02, 2010
4.637
4.699
4.505
4.560
51,468,988
-0.02(-0.38%)
Feb 01, 2010
4.443
4.616
4.429
4.578
44,112,764
+0.18(+4.02%)
Jan 29, 2010
4.498
4.553
4.380
4.401
41,898,712
-0.06(-1.24%)
Jan 28, 2010
4.401
4.540
4.290
4.456
56,137,780
+0.18(+4.21%)
Jan 27, 2010
4.193
4.394
4.193
4.276
55,538,308
+0.06(+1.48%)
Jan 26, 2010
4.332
4.484
4.200
4.214
97,441,824
-0.33(-7.18%)
Jan 25, 2010
4.574
4.637
4.366
4.540
49,258,256
-0.03(-0.76%)
Jan 22, 2010
4.713
4.748
4.498
4.574
70,159,560
-0.18(-3.79%)
Jan 21, 2010
4.699
5.039
4.685
4.754
117,466,112
+0.09(+1.93%)
Jan 20, 2010
4.477
4.671
4.443
4.664
47,264,980
+0.15(+3.38%)
Jan 19, 2010
4.443
4.547
4.408
4.512
33,182,454
-0.01(-0.15%)
Jan 15, 2010
4.505
4.519
4.519
4.519
41,127,364
-0.02(-0.46%)
Jan 14, 2010
4.394
4.553
4.366
4.540
46,000,148
+0.13(+2.99%)
Jan 13, 2010
4.311
4.491
4.214
4.408
59,236,956
+0.08(+1.76%)
Jan 12, 2010
4.339
4.401
4.297
4.332
47,576,692
-0.05(-1.11%)
Jan 11, 2010
4.346
4.415
4.207
4.380
39,581,592
+0.10(+2.27%)
Jan 08, 2010
4.262
4.359
4.207
4.283
37,492,444
+0.01(+0.16%)
Jan 07, 2010
3.923
4.311
3.895
4.276
59,778,120
+0.35(+8.82%)
Jan 06, 2010
3.888
3.944
3.847
3.930
32,341,848
+0.05(+1.25%)
Jan 05, 2010
3.715
3.888
3.715
3.881
34,182,892
+0.12(+3.32%)
Jan 04, 2010
3.715
3.791
3.694
3.756
16,960,266
+0.09(+2.46%)
Dec 31, 2009
3.687
3.666
3.666
3.666
13,827,820
-0.02(-0.56%)
Dec 30, 2009
3.680
3.722
3.652
3.687
14,973,186
-0.03(-0.75%)
Dec 29, 2009
3.715
3.736
3.701
3.715
11,599,767
+0.01(+0.19%)
Dec 28, 2009
3.763
3.798
3.687
3.708
13,050,339
-0.06(-1.47%)
Dec 24, 2009
3.736
3.784
3.715
3.763
4,768,805
+0.03(+0.93%)
Dec 23, 2009
3.826
3.840
3.715
3.729
11,027,007
-0.11(-2.89%)
Dec 22, 2009
3.805
3.840
3.791
3.840
12,462,269
+0.04(+1.10%)
Dec 21, 2009
3.798
3.805
3.770
3.798
16,729,266
+0.02(+0.55%)
Dec 18, 2009
3.736
3.812
3.701
3.777
36,977,568
+0.08(+2.25%)
Dec 17, 2009
3.639
3.819
3.618
3.694
23,682,084
-0.01(-0.19%)
Dec 16, 2009
3.729
3.777
3.673
3.701
27,919,254
+0.00(+0.00%)
Dec 15, 2009
3.812
3.867
3.694
3.701
32,640,446
-0.17(-4.30%)
Dec 14, 2009
3.819
3.867
3.812
3.867
21,057,438
+0.00(+0.00%)
Dec 11, 2009
3.853
3.867
3.805
3.867
15,692,640
+0.03(+0.90%)
Dec 10, 2009
3.867
3.881
3.784
3.833
28,771,750
-0.02(-0.54%)
Dec 09, 2009
3.957
3.957
3.840
3.853
22,497,202
-0.09(-2.28%)
Dec 08, 2009
3.826
3.971
3.784
3.944
37,732,500
+0.03(+0.89%)
Dec 07, 2009
3.916
3.930
3.840
3.909
39,925,908
-0.05(-1.23%)
Dec 04, 2009
3.951
3.964
3.853
3.957
42,663,796
+0.15(+3.82%)
Dec 03, 2009
4.110
4.145
3.798
3.812
52,030,592
-0.24(-5.98%)
Dec 02, 2009
4.020
4.145
4.006
4.054
43,674,628
+0.05(+1.21%)
Dec 01, 2009
4.096
4.152
3.923
4.006
49,701,392
-0.06(-1.37%)
Nov 30, 2009
3.874
4.068
3.874
4.061
45,685,072
+0.19(+5.02%)
Nov 27, 2009
3.860
3.992
3.812
3.867
23,716,100
-0.15(-3.79%)
Nov 25, 2009
4.034
4.054
3.985
4.020
27,989,440
+0.04(+1.05%)
Nov 24, 2009
3.937
4.054
3.860
3.978
41,822,536
+0.03(+0.88%)
Nov 23, 2009
3.819
4.034
3.750
3.944
53,304,532
+0.17(+4.40%)
Nov 20, 2009
3.680
3.826
3.666
3.777
50,643,808
+0.07(+1.87%)
Nov 19, 2009
3.694
3.770
3.666
3.708
56,903,168
-0.03(-0.74%)
Nov 18, 2009
3.625
3.860
3.535
3.736
80,861,232
+0.15(+4.05%)
Nov 17, 2009
3.410
3.652
3.382
3.590
55,088,880
+0.17(+5.07%)
Nov 16, 2009
3.396
3.493
3.361
3.417
42,805,796
+0.07(+2.07%)
Nov 13, 2009
3.334
3.389
3.282
3.348
34,481,552
+0.04(+1.26%)
Nov 12, 2009
3.341
3.438
3.285
3.306
49,679,524
-0.03(-1.04%)
Nov 11, 2009
3.361
3.465
3.320
3.341
33,162,114
-0.01(-0.21%)
Nov 10, 2009
3.417
3.465
3.299
3.348
29,991,564
-0.09(-2.62%)
Nov 09, 2009
3.354
3.452
3.285
3.438
45,376,620
+0.15(+4.42%)
Nov 06, 2009
3.264
3.393
3.244
3.292
34,993,600
+0.01(+0.42%)
Nov 05, 2009
3.285
3.372
3.195
3.278
44,259,856
+0.04(+1.28%)
Nov 04, 2009
3.445
3.479
3.223
3.237
45,191,800
-0.12(-3.51%)
Nov 03, 2009
3.278
3.438
3.223
3.354
50,063,904
+0.04(+1.26%)
Nov 02, 2009
3.403
3.493
3.264
3.313
55,527,984
-0.04(-1.24%)
Oct 30, 2009
3.569
3.583
3.327
3.354
59,289,156
-0.24(-6.56%)
Oct 29, 2009
3.438
3.611
3.424
3.590
67,767,016
+0.25(+7.47%)
Oct 28, 2009
3.549
3.555
3.320
3.341
84,646,544
-0.17(-4.93%)
Oct 27, 2009
3.500
3.632
3.410
3.514
65,865,216
-0.09(-2.50%)
Oct 26, 2009
3.826
3.874
3.493
3.604
70,156,608
-0.23(-5.97%)
Oct 23, 2009
3.895
3.895
3.777
3.833
59,940,952
-0.19(-4.82%)
Oct 22, 2009
3.978
4.061
3.847
4.027
50,568,392
+0.07(+1.75%)
Oct 21, 2009
3.937
4.172
3.937
3.957
62,490,728
-0.07(-1.72%)
Oct 20, 2009
4.131
4.172
3.992
4.027
121,395,208
+0.08(+1.93%)
Oct 19, 2009
4.075
4.089
3.916
3.951
45,678,380
-0.09(-2.23%)
Oct 16, 2009
4.145
4.186
4.041
4.041
37,920,124
-0.18(-4.27%)
Oct 15, 2009
4.179
4.297
4.117
4.221
50,915,932
+0.00(+0.00%)
Oct 14, 2009
4.214
4.283
4.124
4.221
76,321,064
+0.09(+2.18%)
Oct 13, 2009
4.179
4.242
4.096
4.131
49,555,224
-0.03(-0.67%)
Oct 12, 2009
4.169
4.221
4.124
4.158
22,961,038
+0.03(+0.84%)
Oct 09, 2009
4.117
4.138
4.068
4.124
27,685,830
+0.01(+0.17%)
Oct 08, 2009
4.242
4.270
4.110
4.117
38,215,832
-0.04(-1.00%)
Oct 07, 2009
4.061
4.165
3.999
4.158
29,785,370
+0.07(+1.69%)
Oct 06, 2009
4.235
4.318
4.041
4.089
56,222,572
-0.04(-1.01%)
Oct 05, 2009
4.096
4.207
4.061
4.131
39,093,820
+0.12(+2.94%)
Oct 02, 2009
3.985
4.249
3.860
4.013
52,258,884
-0.12(-3.01%)
Oct 01, 2009
4.269
4.359
4.096
4.138
62,171,420
-0.17(-3.86%)
Sep 30, 2009
4.505
4.533
4.193
4.304
69,154,400
-0.17(-3.72%)
Sep 29, 2009
4.595
4.657
4.463
4.470
49,974,176
+0.01(+0.31%)
Sep 28, 2009
4.429
4.560
4.401
4.456
34,374,440
+0.05(+1.10%)
Sep 25, 2009
4.304
4.450
4.297
4.408
40,112,136
-0.01(-0.16%)
Sep 24, 2009
4.595
4.623
4.304
4.415
57,584,564
-0.14(-3.04%)
Sep 23, 2009
4.782
4.789
4.553
4.553
41,682,576
-0.17(-3.52%)
Sep 22, 2009
4.651
4.754
4.581
4.720
56,081,844
+0.19(+4.29%)
Sep 21, 2009
4.249
4.616
4.242
4.526
61,478,508
+0.28(+6.53%)
Sep 18, 2009
4.394
4.422
4.172
4.249
70,498,632
-0.28(-6.27%)
Sep 17, 2009
4.443
4.720
4.249
4.533
98,375,488
+0.16(+3.64%)
Sep 16, 2009
4.221
4.664
4.145
4.373
116,033,400
+0.17(+4.13%)
Sep 15, 2009
3.881
4.297
3.812
4.200
99,041,408
+0.37(+9.78%)
Sep 14, 2009
3.756
3.826
3.694
3.826
33,054,222
+0.01(+0.18%)
Sep 11, 2009
3.888
3.916
3.791
3.819
30,932,896
-0.06(-1.61%)
Sep 10, 2009
3.916
3.930
3.833
3.881
25,188,872
-0.04(-1.06%)
Sep 09, 2009
3.888
3.944
3.826
3.923
33,961,872
+0.04(+1.07%)
Sep 08, 2009
3.951
3.978
3.826
3.881
28,860,274
+0.05(+1.27%)
Sep 04, 2009
3.652
3.853
3.639
3.833
41,901,332
+0.21(+5.74%)
Sep 03, 2009
3.694
3.763
3.597
3.625
60,054,800
+0.03(+0.77%)
Sep 02, 2009
3.770
3.812
3.576
3.597
71,416,056
-0.24(-6.15%)
Sep 01, 2009
4.006
4.165
3.819
3.833
80,396,480
-0.23(-5.63%)
Aug 31, 2009
4.068
4.124
4.006
4.061
50,007,736
-0.08(-1.84%)
Aug 28, 2009
4.186
4.214
4.082
4.138
39,969,320
+0.03(+0.84%)
Aug 27, 2009
4.061
4.124
3.909
4.103
58,452,296
+0.06(+1.37%)
Aug 26, 2009
4.082
4.158
3.971
4.048
62,057,280
+0.01(+0.17%)
Aug 25, 2009
4.075
4.152
3.964
4.041
64,014,228
+0.09(+2.28%)
Aug 24, 2009
4.172
4.235
3.916
3.951
71,639,896
-0.11(-2.73%)
Aug 21, 2009
3.902
4.096
3.874
4.061
75,537,672
+0.26(+6.74%)
Aug 20, 2009
3.791
3.916
3.715
3.805
61,167,512
-0.01(-0.36%)
Aug 19, 2009
3.701
4.020
3.652
3.819
55,819,584
+0.05(+1.29%)
Aug 18, 2009
3.708
3.860
3.659
3.770
61,300,884
+0.10(+2.84%)
Aug 17, 2009
3.673
3.784
3.604
3.666
61,812,412
-0.24(-6.21%)
Aug 14, 2009
3.729
4.020
3.646
3.909
130,703,056
+0.30(+8.46%)
Aug 13, 2009
3.597
3.659
3.417
3.604
95,565,704
+0.26(+7.88%)
Aug 12, 2009
3.264
3.375
3.230
3.341
42,324,888
+0.04(+1.26%)
Aug 11, 2009
3.424
3.431
3.257
3.299
49,594,896
-0.15(-4.23%)
Aug 10, 2009
3.445
3.528
3.327
3.445
52,479,944
+0.03(+0.81%)
Aug 07, 2009
3.292
3.465
3.257
3.417
61,911,016
+0.23(+7.17%)
Aug 06, 2009
3.354
3.382
3.160
3.188
71,867,264
-0.09(-2.75%)
Aug 05, 2009
3.223
3.334
3.174
3.278
66,921,144
+0.11(+3.50%)
Aug 04, 2009
3.036
3.278
2.980
3.167
66,283,964
+0.10(+3.33%)
Aug 03, 2009
3.001
3.133
2.966
3.065
55,444,484
+0.00(+0.06%)
Jul 31, 2009
2.939
3.091
2.897
3.063
48,453,840
+0.13(+4.49%)
Jul 30, 2009
2.786
2.966
2.772
2.932
79,408,304
+0.24(+8.74%)
Jul 29, 2009
2.717
2.793
2.661
2.696
39,569,940
-0.01(-0.51%)
Jul 28, 2009
2.793
2.807
2.689
2.710
38,196,012
-0.08(-2.98%)
Jul 27, 2009
2.620
2.814
2.578
2.793
75,993,432
+0.24(+9.21%)
Jul 24, 2009
2.502
2.578
2.447
2.557
29,370,990
+0.02(+0.82%)
Jul 23, 2009
2.488
2.557
2.377
2.537
59,963,416
+0.11(+4.57%)
Jul 22, 2009
2.356
2.544
2.287
2.426
71,199,104
+0.06(+2.34%)
Jul 21, 2009
2.800
2.578
2.329
2.370
145,806,032
-0.43(-15.35%)
Jul 20, 2009
2.828
2.862
2.779
2.800
35,753,288
-0.01(-0.25%)
Jul 17, 2009
2.911
2.911
2.696
2.807
37,479,620
-0.12(-4.03%)
Jul 16, 2009
2.876
2.946
2.835
2.925
30,542,700
+0.01(+0.24%)
Jul 15, 2009
2.876
2.952
2.842
2.918
49,289,960
+0.08(+2.93%)
Jul 14, 2009
2.814
2.883
2.772
2.835
36,722,116
+0.01(+0.49%)
Jul 13, 2009
2.738
2.821
2.724
2.821
37,742,932
+0.12(+4.36%)
Jul 10, 2009
2.648
2.710
2.613
2.703
26,678,922
+0.04(+1.56%)
Jul 09, 2009
2.648
2.696
2.620
2.661
27,390,014
+0.06(+2.13%)
Jul 08, 2009
2.668
2.710
2.460
2.606
50,364,044
-0.05(-1.83%)
Jul 07, 2009
2.654
2.724
2.620
2.654
35,294,360
-0.01(-0.26%)
Jul 06, 2009
2.613
2.703
2.599
2.661
34,405,084
+0.06(+2.40%)
Jul 02, 2009
2.710
2.738
2.599
2.599
33,758,948
-0.15(-5.54%)
Jul 01, 2009
2.800
2.814
2.738
2.752
23,678,232
-0.05(-1.73%)
Jun 30, 2009
2.849
2.869
2.696
2.800
34,426,072
-0.02(-0.74%)
Jun 29, 2009
2.717
2.862
2.675
2.821
45,923,612
+0.08(+3.04%)
Jun 26, 2009
2.696
2.738
2.613
2.738
44,265,744
-0.01(-0.25%)
Jun 25, 2009
2.648
2.745
2.613
2.745
44,822,884
+0.10(+3.94%)
Jun 24, 2009
2.689
2.703
2.613
2.641
33,579,044
+0.03(+1.33%)
Jun 23, 2009
2.661
2.717
2.537
2.606
47,876,476
-0.06(-2.08%)
Jun 22, 2009
2.828
2.855
2.641
2.661
62,325,412
-0.20(-7.02%)
Jun 19, 2009
2.862
2.890
2.758
2.862
94,621,624
+0.07(+2.48%)
Jun 18, 2009
2.793
2.918
2.772
2.793
50,891,900
+0.03(+1.00%)
Jun 17, 2009
2.946
2.904
2.661
2.765
83,252,256
-0.18(-6.12%)
Jun 16, 2009
3.036
3.036
2.904
2.946
57,316,356
-0.06(-1.85%)
Jun 15, 2009
3.036
3.126
2.946
3.001
68,537,072
-0.09(-2.91%)
Jun 12, 2009
3.036
3.209
3.022
3.091
55,906,524
+0.06(+2.06%)
Jun 11, 2009
2.855
3.140
2.835
3.029
149,944,160
+0.26(+9.25%)
Jun 10, 2009
2.828
2.842
2.752
2.772
43,210,956
-0.04(-1.48%)
Jun 09, 2009
2.821
2.849
2.779
2.814
31,454,650
-0.01(-0.25%)
Jun 08, 2009
2.814
2.849
2.779
2.821
47,370,440
+0.05(+1.75%)
Jun 05, 2009
2.890
2.932
2.752
2.772
74,403,272
-0.06(-1.96%)
Jun 04, 2009
2.828
2.911
2.772
2.828
102,895,456
+0.03(+0.99%)
Jun 03, 2009
2.772
2.862
2.772
2.800
55,762,916
+0.03(+1.06%)
Jun 02, 2009
2.772
2.835
2.682
2.771
69,036,096
+0.01(+0.19%)
Jun 01, 2009
2.918
2.939
2.738
2.765
84,671,424
-0.14(-4.77%)
May 29, 2009
2.800
2.904
2.696
2.904
119,381,384
+0.12(+4.23%)
May 28, 2009
2.807
2.835
2.613
2.786
94,877,464
+0.04(+1.52%)
May 27, 2009
2.779
2.855
2.696
2.745
129,107,816
+0.09(+3.39%)
May 26, 2009
2.772
2.786
2.544
2.654
161,622,240
-0.15(-5.20%)
May 22, 2009
2.966
2.980
2.758
2.800
146,599,760
-0.04(-1.46%)
May 21, 2009
3.389
2.925
2.703
2.842
823,587,200
-0.55(-16.16%)
May 20, 2009
3.375
3.770
3.306
3.389
147,054,000
-0.24(-6.68%)
May 19, 2009
3.652
4.075
3.576
3.632
47,571,212
-0.13(-3.50%)
May 18, 2009
3.479
3.840
3.424
3.763
53,525,028
+0.40(+11.96%)
May 15, 2009
3.465
3.507
3.257
3.361
32,594,982
-0.09(-2.61%)
May 14, 2009
3.188
3.632
3.153
3.452
35,577,436
+0.19(+5.96%)
May 13, 2009
3.479
3.590
3.223
3.257
49,166,476
-0.45(-12.15%)
May 12, 2009
4.186
4.228
3.500
3.708
52,571,776
-0.40(-9.63%)
May 11, 2009
4.401
4.512
4.068
4.103
50,389,276
-0.42(-9.34%)
May 08, 2009
3.937
4.574
3.382
4.526
98,601,864
+0.90(+24.86%)
May 07, 2009
4.519
4.540
3.486
3.625
61,824,884
-0.42(-10.29%)
May 06, 2009
4.020
4.540
3.750
4.041
96,191,752
+0.24(+6.19%)
May 05, 2009
3.673
3.867
3.479
3.805
43,761,840
-0.03(-0.72%)
May 04, 2009
3.763
3.881
3.625
3.833
68,772,928
+0.79(+25.97%)
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.