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
Las Vegas Sands
(NY:
LVS
)
45.03
+1.03 (+2.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
17.07
17.36
16.25
16.32
54,242,972
-0.78(-4.57%)
Apr 29, 2010
16.78
17.22
16.69
17.10
42,979,952
+0.59(+3.58%)
Apr 28, 2010
16.59
16.73
15.91
16.51
51,378,416
+0.30(+1.86%)
Apr 27, 2010
17.04
17.09
16.14
16.21
16,898
-0.99(-5.76%)
Apr 26, 2010
17.19
17.44
16.94
17.20
61,686,792
+0.71(+4.30%)
Apr 23, 2010
16.18
17.02
16.16
16.49
62,793,552
+0.45(+2.82%)
Apr 22, 2010
15.37
16.08
15.27
16.04
40,933,208
+0.47(+3.04%)
Apr 21, 2010
15.86
15.88
15.35
15.56
7,470
-0.22(-1.41%)
Apr 20, 2010
15.38
15.91
15.33
15.79
38,599
+0.84(+5.62%)
Apr 19, 2010
14.84
15.39
14.49
14.95
51,093,508
-0.09(-0.57%)
Apr 16, 2010
15.61
15.72
14.65
15.03
66,887,536
-0.54(-3.46%)
Apr 15, 2010
15.32
15.91
15.28
15.57
50,984,268
-0.18(-1.17%)
Apr 14, 2010
16.26
16.30
15.71
15.76
62,461,612
-0.26(-1.60%)
Apr 13, 2010
16.00
16.28
15.87
16.01
43,271,076
+0.11(+0.70%)
Apr 12, 2010
16.04
16.38
15.82
15.90
58,851,384
+0.07(+0.41%)
Apr 09, 2010
16.00
16.03
15.71
15.83
53,604,928
-0.07(-0.45%)
Apr 08, 2010
14.97
16.19
14.84
15.91
97,502,240
+0.85(+5.67%)
Apr 07, 2010
15.03
15.33
14.84
15.05
58,782,056
-0.33(-2.13%)
Apr 06, 2010
15.36
15.73
15.15
15.38
70,571,584
+0.32(+2.14%)
Apr 05, 2010
14.23
15.37
14.15
15.06
88,561,616
+1.08(+7.70%)
Apr 01, 2010
13.90
13.98
13.98
13.98
52,460,132
+0.10(+0.71%)
Mar 31, 2010
13.77
14.19
13.52
13.88
62,065,952
-0.04(-0.28%)
Mar 30, 2010
14.36
14.40
13.79
13.92
55,249,540
-0.43(-2.97%)
Mar 29, 2010
14.51
14.53
14.07
14.35
44,689,384
-0.02(-0.14%)
Mar 26, 2010
13.88
14.59
13.86
14.37
82,034,464
+0.63(+4.59%)
Mar 25, 2010
14.63
14.76
13.67
13.74
65,781,200
-0.64(-4.43%)
Mar 24, 2010
14.00
14.70
13.94
14.38
84,045,432
+0.30(+2.10%)
Mar 23, 2010
14.30
14.51
13.72
14.08
71,232,640
+0.01(+0.09%)
Mar 22, 2010
12.57
14.17
12.39
14.07
113,124,192
+1.27(+9.90%)
Mar 19, 2010
12.68
12.85
12.64
12.80
35,067,192
+0.14(+1.14%)
Mar 18, 2010
12.97
13.02
12.66
12.66
34,956,632
-0.37(-2.82%)
Mar 17, 2010
13.36
13.49
12.89
13.02
55,155,544
-0.14(-1.10%)
Mar 16, 2010
12.41
13.20
12.31
13.17
64,388,664
+0.90(+7.33%)
Mar 15, 2010
12.07
12.33
12.06
12.27
51,793,392
-0.59(-4.59%)
Mar 12, 2010
12.91
13.06
12.74
12.86
38,583,060
+0.16(+1.29%)
Mar 11, 2010
12.86
12.88
12.54
12.70
39,267,940
-0.26(-1.98%)
Mar 10, 2010
12.64
13.02
12.45
12.95
64,047,872
+0.58(+4.67%)
Mar 09, 2010
12.05
12.67
11.98
12.37
62,495,972
+0.62(+5.25%)
Mar 08, 2010
11.81
12.21
11.75
11.76
43,029,532
+0.03(+0.22%)
Mar 05, 2010
11.42
11.80
11.38
11.73
38,347,560
+0.45(+4.02%)
Mar 04, 2010
11.28
11.32
11.02
11.28
27,632,826
+0.01(+0.06%)
Mar 03, 2010
11.23
11.43
11.09
11.27
29,928,480
+0.04(+0.35%)
Mar 02, 2010
11.38
11.47
11.19
11.23
31,132,384
+0.01(+0.12%)
Mar 01, 2010
11.07
11.36
11.03
11.22
33,788,868
+0.30(+2.77%)
Feb 26, 2010
10.70
11.02
10.54
10.92
36,726,600
+0.28(+2.65%)
Feb 25, 2010
10.40
10.66
10.18
10.63
31,409,094
+0.07(+0.68%)
Feb 24, 2010
10.67
10.73
10.51
10.56
26,802,268
-0.03(-0.25%)
Feb 23, 2010
10.79
10.81
10.47
10.59
35,193,856
-0.26(-2.36%)
Feb 22, 2010
10.83
10.99
10.77
10.84
29,256,668
+0.18(+1.72%)
Feb 19, 2010
10.42
10.79
10.42
10.66
43,436,492
+0.22(+2.07%)
Feb 18, 2010
10.76
10.83
10.37
10.44
80,879,488
-1.02(-8.88%)
Feb 17, 2010
11.72
11.78
11.38
11.46
34,737,268
-0.07(-0.57%)
Feb 16, 2010
11.28
11.59
11.23
11.53
33,270,530
+0.49(+4.46%)
Feb 12, 2010
10.86
11.04
11.04
11.04
35,092,140
-0.04(-0.36%)
Feb 11, 2010
10.49
11.11
10.34
11.07
41,593,672
+0.68(+6.50%)
Feb 10, 2010
10.50
10.63
10.31
10.40
23,039,744
-0.03(-0.32%)
Feb 09, 2010
10.46
10.56
10.18
10.43
31,886,294
+0.09(+0.89%)
Feb 08, 2010
10.38
10.63
10.11
10.34
32,129,786
+0.03(+0.26%)
Feb 05, 2010
10.21
10.35
9.768
10.31
45,078,460
+0.22(+2.21%)
Feb 04, 2010
10.65
10.66
10.06
10.09
49,587,880
-0.75(-6.96%)
Feb 03, 2010
11.12
11.17
10.82
10.84
23,843,394
-0.28(-2.54%)
Feb 02, 2010
11.17
11.26
10.71
11.13
48,258,248
+0.02(+0.22%)
Feb 01, 2010
10.29
11.24
10.29
11.10
55,474,808
+0.93(+9.11%)
Jan 29, 2010
10.58
10.83
10.09
10.18
46,015,008
-0.24(-2.27%)
Jan 28, 2010
10.77
11.02
10.35
10.41
34,367,576
-0.25(-2.34%)
Jan 27, 2010
10.62
10.69
10.35
10.66
27,653,500
+0.02(+0.19%)
Jan 26, 2010
10.48
10.86
10.40
10.64
44,049,524
+0.01(+0.12%)
Jan 25, 2010
10.98
11.00
10.21
10.63
42,787,520
-0.06(-0.55%)
Jan 22, 2010
11.13
11.35
10.60
10.69
56,075,028
-0.49(-4.35%)
Jan 21, 2010
11.72
12.01
11.15
11.17
45,283,856
-0.56(-4.81%)
Jan 20, 2010
12.05
12.14
11.59
11.74
38,062,020
-0.49(-3.97%)
Jan 19, 2010
12.03
12.24
11.76
12.22
28,255,142
+0.14(+1.20%)
Jan 15, 2010
12.22
12.08
12.08
12.08
29,968,144
-0.16(-1.34%)
Jan 14, 2010
12.03
12.55
11.93
12.24
48,938,660
+0.24(+1.97%)
Jan 13, 2010
12.14
12.24
11.56
12.01
38,923,632
-0.03(-0.27%)
Jan 12, 2010
12.06
12.37
11.93
12.04
52,491,372
-0.01(-0.11%)
Jan 11, 2010
12.08
12.26
11.95
12.05
33,477,096
+0.17(+1.44%)
Jan 08, 2010
12.05
12.08
11.82
11.88
28,578,148
-0.26(-2.16%)
Jan 07, 2010
11.72
12.18
11.59
12.14
44,716,672
+0.26(+2.21%)
Jan 06, 2010
11.84
12.05
11.69
11.88
47,498,408
-0.11(-0.93%)
Jan 05, 2010
11.17
12.01
11.13
11.99
100,621,528
+1.08(+9.93%)
Jan 04, 2010
10.24
10.91
10.19
10.91
55,390,712
+1.10(+11.25%)
Dec 31, 2009
9.899
9.808
9.808
9.808
15,490,957
-0.07(-0.73%)
Dec 30, 2009
9.991
10.03
9.847
9.880
13,320,052
-0.16(-1.57%)
Dec 29, 2009
10.06
10.14
9.995
10.04
11,783,425
+0.05(+0.53%)
Dec 28, 2009
10.18
10.23
9.945
9.985
14,898,752
-0.08(-0.78%)
Dec 24, 2009
10.33
10.35
10.04
10.06
9,449,824
-0.18(-1.73%)
Dec 23, 2009
10.12
10.33
9.959
10.24
20,494,754
+0.19(+1.89%)
Dec 22, 2009
10.27
10.34
10.03
10.05
16,801,526
-0.09(-0.91%)
Dec 21, 2009
10.12
10.27
9.939
10.14
20,533,224
+0.11(+1.05%)
Dec 18, 2009
10.23
10.27
9.860
10.04
20,364,492
-0.11(-1.04%)
Dec 17, 2009
10.21
10.33
10.01
10.14
31,643,864
-0.34(-3.26%)
Dec 16, 2009
10.54
10.56
10.28
10.48
17,795,548
+0.12(+1.20%)
Dec 15, 2009
10.55
10.69
10.30
10.36
31,917,526
-0.35(-3.25%)
Dec 14, 2009
10.36
10.71
10.36
10.71
40,690,776
+0.72(+7.23%)
Dec 11, 2009
10.02
10.14
9.893
9.985
20,755,950
+0.07(+0.73%)
Dec 10, 2009
10.12
10.20
9.808
9.913
25,649,624
-0.10(-0.98%)
Dec 09, 2009
10.25
10.34
9.847
10.01
27,992,652
-0.14(-1.42%)
Dec 08, 2009
10.26
10.46
10.08
10.16
29,005,642
-0.23(-2.21%)
Dec 07, 2009
10.54
10.79
10.37
10.39
25,328,934
-0.23(-2.16%)
Dec 04, 2009
10.84
10.96
10.19
10.62
44,855,416
+0.03(+0.25%)
Dec 03, 2009
10.81
10.90
10.52
10.59
31,915,466
+0.01(+0.06%)
Dec 02, 2009
10.52
10.82
10.51
10.58
33,000,004
+0.00(+0.00%)
Dec 01, 2009
10.37
10.72
10.28
10.58
40,892,516
+0.53(+5.22%)
Nov 30, 2009
10.25
10.32
9.794
10.06
53,298,708
-0.31(-2.98%)
Nov 27, 2009
10.10
10.58
9.926
10.37
27,706,060
-0.46(-4.24%)
Nov 25, 2009
10.49
10.86
10.39
10.82
30,737,538
+0.45(+4.30%)
Nov 24, 2009
10.46
10.63
10.22
10.38
33,722,972
-0.15(-1.43%)
Nov 23, 2009
10.99
10.99
10.37
10.53
45,318,948
-0.20(-1.90%)
Nov 20, 2009
10.84
11.00
10.61
10.73
43,241,272
-0.39(-3.54%)
Nov 19, 2009
11.42
11.42
10.92
11.13
43,502,372
-0.43(-3.69%)
Nov 18, 2009
11.90
12.14
11.55
11.55
40,226,432
-0.34(-2.87%)
Nov 17, 2009
11.46
11.90
11.38
11.90
43,081,604
+0.32(+2.72%)
Nov 16, 2009
11.70
11.74
11.47
11.58
33,159,076
+0.16(+1.44%)
Nov 13, 2009
11.47
11.51
11.28
11.42
33,467,578
+0.25(+2.23%)
Nov 12, 2009
11.32
11.62
11.11
11.17
41,704,524
-0.41(-3.52%)
Nov 11, 2009
11.42
11.69
11.30
11.57
60,678,304
+0.43(+3.89%)
Nov 10, 2009
11.10
11.27
10.64
11.14
48,942,512
+0.12(+1.07%)
Nov 09, 2009
10.52
11.13
10.52
11.02
63,813,720
+0.95(+9.38%)
Nov 06, 2009
9.913
10.25
9.880
10.08
30,616,342
+0.14(+1.39%)
Nov 05, 2009
10.06
10.18
9.781
9.939
42,561,316
+0.18(+1.88%)
Nov 04, 2009
10.33
10.43
9.696
9.755
57,641,240
-0.18(-1.85%)
Nov 03, 2009
9.039
9.998
9.000
9.939
58,492,020
+0.56(+5.95%)
Nov 02, 2009
9.827
9.886
9.026
9.381
75,223,472
-0.53(-5.30%)
Oct 30, 2009
10.39
10.86
9.532
9.906
147,625,200
+0.22(+2.24%)
Oct 29, 2009
9.013
9.748
8.895
9.689
95,455,720
+1.04(+12.07%)
Oct 28, 2009
9.407
9.611
8.501
8.646
85,886,520
-0.75(-7.97%)
Oct 27, 2009
10.31
10.40
9.368
9.394
99,087,168
-1.15(-10.90%)
Oct 26, 2009
10.88
11.21
10.48
10.54
38,857,888
-0.30(-2.73%)
Oct 23, 2009
11.10
11.11
10.79
10.84
51,522,488
-0.20(-1.84%)
Oct 22, 2009
10.77
11.08
10.38
11.04
43,651,324
+0.31(+2.88%)
Oct 21, 2009
10.83
11.16
10.69
10.73
36,853,956
-0.07(-0.67%)
Oct 20, 2009
10.77
10.90
10.74
10.81
37,499,920
-0.12(-1.08%)
Oct 19, 2009
11.23
11.25
10.88
10.92
36,930,040
-0.14(-1.25%)
Oct 16, 2009
11.01
11.25
10.73
11.06
51,137,072
-0.05(-0.47%)
Oct 15, 2009
11.11
11.23
10.84
11.11
91,156,368
-0.66(-5.63%)
Oct 14, 2009
12.07
12.11
11.70
11.78
43,208,068
+0.13(+1.13%)
Oct 13, 2009
11.50
11.85
11.43
11.65
44,585,452
+0.01(+0.11%)
Oct 12, 2009
12.20
12.37
10.92
11.63
97,547,512
-0.22(-1.83%)
Oct 09, 2009
12.15
12.28
11.64
11.85
48,962,556
-0.15(-1.26%)
Oct 08, 2009
11.62
12.31
11.53
12.00
67,727,760
+0.61(+5.36%)
Oct 07, 2009
11.33
11.65
11.09
11.39
40,416,956
-0.01(-0.06%)
Oct 06, 2009
11.76
11.98
11.26
11.40
73,377,744
-0.06(-0.52%)
Oct 05, 2009
10.80
11.47
10.58
11.46
70,311,080
+0.87(+8.18%)
Oct 02, 2009
9.709
10.88
9.440
10.59
95,618,904
+0.45(+4.40%)
Oct 01, 2009
10.90
10.93
10.11
10.14
68,766,624
-0.91(-8.25%)
Sep 30, 2009
11.64
11.65
10.83
11.05
66,859,008
-0.35(-3.05%)
Sep 29, 2009
11.65
11.84
11.39
11.40
43,313,484
-0.02(-0.17%)
Sep 28, 2009
11.69
11.77
11.33
11.42
38,905,676
-0.13(-1.14%)
Sep 25, 2009
11.16
11.84
11.04
11.55
58,343,992
+0.13(+1.15%)
Sep 24, 2009
12.41
12.48
11.12
11.42
90,351,224
-0.88(-7.15%)
Sep 23, 2009
12.87
12.99
12.28
12.30
61,078,956
-0.35(-2.75%)
Sep 22, 2009
12.47
12.74
12.35
12.65
54,945,116
+0.41(+3.38%)
Sep 21, 2009
12.10
19.12
11.88
12.24
62,389,464
-0.14(-1.17%)
Sep 18, 2009
12.60
12.70
12.04
12.38
59,446,728
-0.34(-2.68%)
Sep 17, 2009
12.45
12.97
12.12
12.72
125,381,464
-0.45(-3.44%)
Sep 16, 2009
13.39
13.61
12.10
13.18
212,452,656
+0.33(+2.61%)
Sep 15, 2009
12.38
12.91
12.15
12.84
121,950,400
+0.98(+8.31%)
Sep 14, 2009
11.26
12.09
11.19
11.86
107,051,000
+0.87(+7.95%)
Sep 11, 2009
11.00
11.37
10.79
10.98
97,482,384
+0.32(+3.02%)
Sep 10, 2009
10.77
10.87
10.50
10.66
88,635,512
-0.39(-3.56%)
Sep 09, 2009
10.56
11.18
10.38
11.05
71,978,384
+0.60(+5.71%)
Sep 08, 2009
10.73
10.84
10.40
10.46
73,055,416
+0.28(+2.71%)
Sep 04, 2009
9.433
10.27
9.256
10.18
90,424,256
+0.77(+8.23%)
Sep 03, 2009
9.473
9.506
9.256
9.407
28,778,906
+0.26(+2.87%)
Sep 02, 2009
9.118
9.322
8.862
9.144
58,448,332
+0.31(+3.49%)
Sep 01, 2009
9.282
9.584
8.731
8.836
58,929,420
-0.53(-5.61%)
Aug 31, 2009
9.374
9.381
9.190
9.361
34,941,844
-0.30(-3.12%)
Aug 28, 2009
9.775
9.827
9.525
9.663
38,054,864
+0.07(+0.68%)
Aug 27, 2009
9.368
9.637
9.171
9.597
38,752,700
+0.18(+1.88%)
Aug 26, 2009
9.486
9.492
9.138
9.420
50,399,836
-0.05(-0.49%)
Aug 25, 2009
9.512
9.683
9.387
9.466
38,930,508
+0.16(+1.69%)
Aug 24, 2009
9.630
9.801
9.210
9.309
67,286,904
+0.12(+1.36%)
Aug 21, 2009
9.059
9.401
9.053
9.184
76,288,960
+0.53(+6.07%)
Aug 20, 2009
8.501
8.843
8.501
8.659
42,046,400
+0.29(+3.45%)
Aug 19, 2009
8.107
8.573
8.088
8.370
41,807,324
-0.10(-1.16%)
Aug 18, 2009
8.212
8.560
8.212
8.468
43,959,484
+0.47(+5.93%)
Aug 17, 2009
7.950
8.258
7.891
7.994
53,393,972
-0.75(-8.57%)
Aug 14, 2009
9.013
9.053
8.442
8.744
88,715,984
-0.31(-3.41%)
Aug 13, 2009
8.376
9.190
8.042
9.053
118,291,760
+0.98(+12.21%)
Aug 12, 2009
7.628
8.239
7.595
8.068
64,560,196
+0.45(+5.95%)
Aug 11, 2009
7.851
7.891
7.359
7.615
50,635,960
-0.43(-5.31%)
Aug 10, 2009
8.330
8.639
7.897
8.042
73,696,136
-0.18(-2.16%)
Aug 07, 2009
7.661
8.416
7.484
8.219
88,890,416
+0.91(+12.49%)
Aug 06, 2009
7.510
7.805
7.221
7.306
77,619,344
-0.03(-0.36%)
Aug 05, 2009
7.306
7.549
7.155
7.333
63,466,760
+0.16(+2.20%)
Aug 04, 2009
6.670
7.438
6.630
7.175
92,193,616
+0.60(+9.08%)
Aug 03, 2009
6.387
6.650
6.368
6.578
61,948,668
+0.44(+7.17%)
Jul 31, 2009
6.512
6.617
5.941
6.138
138,326,096
-1.18(-16.14%)
Jul 30, 2009
7.024
7.484
6.991
7.320
101,984,344
+0.62(+9.31%)
Jul 29, 2009
7.011
7.057
6.663
6.696
46,943,856
-0.51(-7.02%)
Jul 28, 2009
7.241
7.352
7.024
7.201
38,812,700
-0.18(-2.49%)
Jul 27, 2009
7.530
7.556
7.234
7.385
58,415,148
+0.24(+3.40%)
Jul 24, 2009
6.551
7.280
6.512
7.142
78,129,856
+0.48(+7.19%)
Jul 23, 2009
6.781
6.867
6.466
6.663
52,778,496
-0.07(-0.98%)
Jul 22, 2009
6.361
6.807
6.269
6.729
56,275,400
+0.33(+5.24%)
Jul 21, 2009
6.729
6.893
6.210
6.394
52,720,304
-0.08(-1.22%)
Jul 20, 2009
5.882
6.643
5.882
6.473
97,065,456
+0.83(+14.78%)
Jul 17, 2009
5.724
5.823
5.534
5.639
29,986,030
-0.09(-1.49%)
Jul 16, 2009
5.173
5.816
5.120
5.724
66,004,492
+0.40(+7.52%)
Jul 15, 2009
4.825
5.403
4.825
5.324
80,358,968
+0.64(+13.59%)
Jul 14, 2009
4.556
4.727
4.451
4.687
40,561,752
+0.13(+2.88%)
Jul 13, 2009
4.562
4.628
4.477
4.556
40,322,164
+0.07(+1.46%)
Jul 10, 2009
4.792
4.838
4.490
4.490
54,069,972
-0.37(-7.57%)
Jul 09, 2009
4.431
5.035
4.320
4.858
83,944,280
+0.49(+11.28%)
Jul 08, 2009
4.746
4.786
4.149
4.365
65,984,976
-0.16(-3.62%)
Jul 07, 2009
4.628
4.838
4.451
4.530
36,168,072
-0.08(-1.71%)
Jul 06, 2009
4.727
4.759
4.471
4.608
37,782,056
-0.22(-4.62%)
Jul 02, 2009
4.950
4.976
4.759
4.832
17,333,358
-0.22(-4.42%)
Jul 01, 2009
5.344
5.344
5.048
5.055
18,560,288
-0.11(-2.04%)
Jun 30, 2009
5.330
5.390
5.101
5.160
26,779,296
-0.20(-3.79%)
Jun 29, 2009
5.475
5.508
5.337
5.363
25,342,738
-0.05(-0.97%)
Jun 26, 2009
5.416
5.449
5.140
5.416
42,504,368
+0.06(+1.10%)
Jun 25, 2009
5.160
5.357
5.127
5.357
41,831,084
+0.28(+5.43%)
Jun 24, 2009
5.055
5.330
4.983
5.081
54,503,820
+0.24(+5.02%)
Jun 23, 2009
4.864
5.048
4.516
4.838
50,499,356
+0.03(+0.55%)
Jun 22, 2009
5.206
5.258
4.792
4.812
46,564,320
-0.53(-9.95%)
Jun 19, 2009
5.193
5.396
5.055
5.344
38,923,808
+0.27(+5.30%)
Jun 18, 2009
5.350
5.350
4.937
5.074
40,310,416
-0.12(-2.40%)
Jun 17, 2009
5.501
5.626
4.996
5.199
58,091,804
-0.30(-5.49%)
Jun 16, 2009
5.403
5.816
5.357
5.501
69,088,288
+0.22(+4.10%)
Jun 15, 2009
5.797
5.810
5.258
5.285
68,192,760
-0.69(-11.54%)
Jun 12, 2009
5.993
6.059
5.777
5.974
31,827,646
-0.11(-1.83%)
Jun 11, 2009
6.197
6.394
6.046
6.085
35,706,292
-0.14(-2.32%)
Jun 10, 2009
6.512
6.512
6.171
6.230
28,294,880
-0.17(-2.67%)
Jun 09, 2009
6.591
6.591
6.302
6.400
40,874,824
-0.14(-2.11%)
Jun 08, 2009
6.374
6.630
6.302
6.538
32,274,604
-0.03(-0.50%)
Jun 05, 2009
6.893
6.893
6.499
6.571
31,071,424
-0.11(-1.67%)
Jun 04, 2009
6.584
6.755
6.197
6.683
33,903,248
+0.26(+4.09%)
Jun 03, 2009
6.735
6.762
6.302
6.420
33,411,630
-0.41(-6.05%)
Jun 02, 2009
7.050
7.070
6.643
6.834
33,789,060
-0.24(-3.34%)
Jun 01, 2009
6.676
7.090
6.565
7.070
65,834,180
+0.56(+8.68%)
May 29, 2009
6.532
6.689
6.387
6.506
34,798,600
-0.02(-0.30%)
May 28, 2009
6.473
6.545
6.190
6.525
42,815,992
+0.18(+2.90%)
May 27, 2009
6.341
6.611
6.177
6.341
56,177,672
+0.22(+3.54%)
May 26, 2009
5.665
6.335
5.508
6.125
56,371,224
+0.24(+4.13%)
May 22, 2009
6.250
6.289
5.797
5.882
37,108,044
-0.28(-4.48%)
May 21, 2009
6.282
6.374
6.026
6.158
37,136,864
-0.27(-4.19%)
May 20, 2009
6.762
6.945
6.341
6.427
49,195,496
-0.14(-2.20%)
May 19, 2009
6.709
7.031
6.486
6.571
64,025,996
-0.19(-2.82%)
May 18, 2009
6.328
6.807
6.039
6.762
67,234,888
+0.70(+11.59%)
May 15, 2009
6.591
6.926
5.941
6.059
86,542,272
-0.13(-2.12%)
May 14, 2009
5.370
6.427
5.179
6.190
122,836,664
+0.51(+9.02%)
May 13, 2009
6.460
6.499
5.527
5.678
109,169,176
-1.06(-15.69%)
May 12, 2009
7.352
7.543
6.433
6.735
86,653,344
-0.42(-5.87%)
May 11, 2009
6.689
7.418
6.407
7.155
92,605,264
+0.26(+3.81%)
May 08, 2009
6.597
6.991
6.210
6.893
86,996,784
+0.75(+12.18%)
May 07, 2009
7.169
7.254
6.072
6.144
89,462,112
-0.58(-8.68%)
May 06, 2009
7.648
7.772
6.263
6.729
194,818,896
-0.72(-9.61%)
May 05, 2009
6.972
7.772
6.683
7.444
219,165,456
+1.21(+19.37%)
May 04, 2009
5.462
6.236
5.429
6.236
112,933,776
+0.98(+18.75%)
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.