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
Morgan Stanley India Investment Fund, Inc.
(NY:
IIF
)
25.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2009
5.749
5.829
5.676
5.684
320,218
+0.10(+1.72%)
Apr 29, 2009
5.396
5.665
5.396
5.588
312,922
+0.28(+5.20%)
Apr 28, 2009
5.208
5.388
5.208
5.312
517,916
-0.24(-4.28%)
Apr 27, 2009
5.404
5.549
5.331
5.549
661,621
-0.08(-1.43%)
Apr 24, 2009
5.408
5.676
5.373
5.630
437,410
+0.27(+5.01%)
Apr 23, 2009
5.254
5.519
5.254
5.362
380,132
+0.21(+4.02%)
Apr 22, 2009
5.055
5.281
5.047
5.154
318,515
-0.06(-1.18%)
Apr 21, 2009
4.940
5.216
4.940
5.216
369,525
+0.20(+4.06%)
Apr 20, 2009
5.177
5.200
4.986
5.013
351,557
-0.32(-5.97%)
Apr 17, 2009
5.484
5.484
5.308
5.331
407,015
-0.08(-1.42%)
Apr 16, 2009
5.369
5.503
5.308
5.408
922,222
-0.15(-2.69%)
Apr 15, 2009
5.431
5.676
5.373
5.557
483,662
+0.21(+3.87%)
Apr 14, 2009
5.557
5.572
5.316
5.350
401,125
-0.18(-3.19%)
Apr 13, 2009
5.319
5.557
5.262
5.526
332,561
+0.18(+3.37%)
Apr 09, 2009
5.124
5.354
5.120
5.346
400,950
+0.35(+6.90%)
Apr 08, 2009
4.978
5.055
4.951
5.001
295,449
+0.15(+3.00%)
Apr 07, 2009
4.840
4.928
4.832
4.855
309,238
-0.16(-3.21%)
Apr 06, 2009
5.108
5.154
4.955
5.016
713,218
-0.16(-3.11%)
Apr 03, 2009
5.208
5.235
5.116
5.177
415,427
-0.07(-1.39%)
Apr 02, 2009
5.323
5.350
5.085
5.250
505,009
+0.29(+5.80%)
Apr 01, 2009
4.771
4.986
4.644
4.963
362,154
+0.29(+6.16%)
Mar 31, 2009
4.594
4.725
4.587
4.675
132,331
+0.21(+4.71%)
Mar 30, 2009
4.602
4.602
4.418
4.464
579,317
-0.49(-9.91%)
Mar 26, 2009
4.832
4.978
4.832
4.955
554,280
+0.18(+3.78%)
Mar 25, 2009
4.736
4.851
4.646
4.775
357,982
+0.15(+3.15%)
Mar 24, 2009
4.671
4.779
4.594
4.629
443,376
-0.17(-3.52%)
Mar 23, 2009
4.679
4.805
4.625
4.798
1,190,523
+0.53(+12.50%)
Mar 20, 2009
4.410
4.449
4.234
4.265
279,898
-0.10(-2.28%)
Mar 19, 2009
4.514
4.541
4.357
4.364
323,931
-0.13(-2.98%)
Mar 18, 2009
4.407
4.548
4.345
4.499
675,373
+0.03(+0.69%)
Mar 17, 2009
4.104
4.495
4.100
4.468
1,092,519
+0.32(+7.81%)
Mar 16, 2009
4.165
4.222
4.138
4.144
326,788
+0.04(+0.99%)
Mar 13, 2009
4.257
4.257
4.081
4.104
0
-0.04(-1.02%)
Mar 12, 2009
4.027
4.180
3.969
4.146
605,639
+0.12(+3.05%)
Mar 11, 2009
4.173
4.176
3.977
4.023
730,070
+0.00(+0.10%)
Mar 10, 2009
3.778
4.038
3.770
4.019
1,404,993
+0.34(+9.28%)
Mar 09, 2009
3.643
3.839
3.517
3.678
1,656,947
-0.21(-5.42%)
Mar 06, 2009
3.931
4.046
3.778
3.889
0
+0.09(+2.28%)
Mar 05, 2009
4.004
4.004
3.778
3.802
302,487
-0.34(-8.20%)
Mar 04, 2009
4.004
4.211
3.998
4.142
411,719
+0.32(+8.33%)
Mar 02, 2009
3.969
3.992
3.797
3.824
655,773
-0.36(-8.53%)
Feb 27, 2009
4.146
4.261
4.146
4.180
0
-0.03(-0.73%)
Feb 26, 2009
4.173
4.407
4.173
4.211
391,738
-0.11(-2.57%)
Feb 25, 2009
4.410
4.410
4.245
4.322
412,141
-0.09(-2.00%)
Feb 24, 2009
4.192
4.434
4.173
4.410
285,676
+0.24(+5.70%)
Feb 23, 2009
4.387
4.399
4.150
4.173
402,181
-0.20(-4.56%)
Feb 20, 2009
4.315
4.399
4.134
4.372
0
-0.09(-1.98%)
Feb 19, 2009
4.491
4.733
4.410
4.460
410,449
-0.01(-0.17%)
Feb 18, 2009
4.449
4.518
4.410
4.468
216,633
+0.03(+0.60%)
Feb 17, 2009
4.575
4.575
4.430
4.441
857,833
-0.34(-7.14%)
Feb 13, 2009
4.840
4.855
4.698
4.782
0
-0.07(-1.42%)
Feb 12, 2009
4.706
4.851
4.671
4.851
390,304
-0.08(-1.63%)
Feb 11, 2009
4.817
4.936
4.809
4.932
342,459
+0.18(+3.79%)
Feb 10, 2009
5.101
5.135
4.698
4.752
249,774
-0.31(-6.14%)
Feb 09, 2009
5.128
5.231
4.997
5.062
229,235
+0.00(+0.08%)
Feb 06, 2009
4.805
5.120
4.805
5.059
0
+0.25(+5.27%)
Feb 05, 2009
4.710
4.809
4.637
4.805
176,577
+0.05(+1.05%)
Feb 04, 2009
4.694
4.947
4.694
4.756
294,581
+0.07(+1.42%)
Feb 03, 2009
4.545
4.710
4.506
4.689
261,310
+0.14(+3.18%)
Feb 02, 2009
4.518
4.683
4.518
4.545
249,026
-0.12(-2.63%)
Jan 30, 2009
4.767
4.871
4.529
4.667
0
+0.00(+0.00%)
Jan 29, 2009
4.798
4.805
4.652
4.667
345,077
-0.23(-4.77%)
Jan 28, 2009
4.752
4.993
4.752
4.901
663,762
+0.26(+5.53%)
Jan 27, 2009
4.633
4.710
4.570
4.644
518,302
+0.12(+2.71%)
Jan 26, 2009
4.449
4.679
4.445
4.522
327,993
+0.07(+1.64%)
Jan 23, 2009
4.399
4.602
4.349
4.449
297,423
-0.02(-0.51%)
Jan 22, 2009
4.575
4.702
4.380
4.472
481,586
-0.14(-3.08%)
Jan 21, 2009
4.548
4.614
4.315
4.614
535,274
+0.20(+4.61%)
Jan 20, 2009
4.575
4.802
4.410
4.410
707,085
-0.51(-10.44%)
Jan 16, 2009
4.982
4.986
4.775
4.924
0
+0.02(+0.31%)
Jan 15, 2009
4.698
4.966
4.602
4.909
519,410
+0.12(+2.40%)
Jan 14, 2009
4.813
4.924
4.602
4.794
718,154
-0.02(-0.32%)
Jan 13, 2009
4.637
4.828
4.637
4.809
418,039
+0.08(+1.79%)
Jan 12, 2009
4.756
4.790
4.683
4.725
258,319
-0.08(-1.64%)
Jan 09, 2009
4.909
4.909
4.717
4.803
710,217
-0.12(-2.53%)
Jan 08, 2009
5.024
5.135
4.844
4.928
857,630
-0.07(-1.38%)
Jan 07, 2009
5.204
5.204
4.890
4.997
980,168
-0.31(-5.92%)
Jan 06, 2009
5.484
5.534
5.273
5.312
582,931
+0.12(+2.21%)
Jan 05, 2009
5.135
5.423
5.097
5.197
832,546
+0.05(+0.97%)
Jan 02, 2009
4.828
5.292
4.828
5.147
0
+0.35(+7.36%)
Jan 01, 2009
4.617
4.848
4.594
4.794
0
+0.00(+0.00%)
Dec 31, 2008
4.617
4.848
4.594
4.794
550,087
+0.12(+2.54%)
Dec 30, 2008
4.552
4.694
4.525
4.675
551,435
+0.17(+3.74%)
Dec 29, 2008
4.499
4.602
4.453
4.506
576,699
-0.02(-0.34%)
Dec 26, 2008
4.537
4.648
4.472
4.522
0
-0.08(-1.75%)
Dec 24, 2008
4.472
4.675
4.472
4.602
333,367
+0.11(+2.39%)
Dec 23, 2008
4.537
4.698
4.407
4.495
407,962
-0.23(-4.79%)
Dec 22, 2008
4.790
4.817
4.614
4.721
486,864
-0.16(-3.22%)
Dec 19, 2008
4.986
5.009
4.786
4.878
598,862
-0.08(-1.55%)
Dec 18, 2008
5.001
5.093
4.882
4.955
704,892
+0.10(+2.13%)
Dec 17, 2008
4.986
5.005
4.716
4.851
545,876
-0.72(-12.94%)
Dec 16, 2008
5.223
5.580
5.220
5.572
628,282
+0.38(+7.23%)
Dec 15, 2008
5.108
5.269
5.108
5.197
477,826
+0.03(+0.67%)
Dec 12, 2008
4.909
5.193
4.740
5.162
0
+0.18(+3.62%)
Dec 11, 2008
5.078
5.269
4.947
4.982
612,431
-0.23(-4.49%)
Dec 10, 2008
5.365
5.365
5.108
5.216
388,922
+0.19(+3.74%)
Dec 09, 2008
5.212
5.273
5.005
5.028
424,926
-0.33(-6.22%)
Dec 08, 2008
5.147
5.442
5.105
5.362
838,523
+0.39(+7.79%)
Dec 05, 2008
4.733
5.062
4.606
4.974
0
+0.04(+0.78%)
Dec 04, 2008
4.759
5.097
4.702
4.936
231,595
-0.01(-0.23%)
Dec 03, 2008
4.740
4.947
4.525
4.947
278,149
+0.21(+4.45%)
Dec 02, 2008
4.706
4.794
4.529
4.736
429,452
+0.21(+4.75%)
Dec 01, 2008
4.756
4.756
4.487
4.522
541,023
-0.24(-5.00%)
Nov 28, 2008
4.794
4.890
4.690
4.759
175,156
+0.07(+1.56%)
Nov 26, 2008
4.947
5.062
4.648
4.687
966,231
-0.02(-0.49%)
Nov 25, 2008
4.813
4.851
4.602
4.710
295,658
-0.27(-5.47%)
Nov 24, 2008
4.982
5.078
4.794
4.982
551,096
+0.21(+4.51%)
Nov 21, 2008
4.257
4.767
4.226
4.767
799,679
+0.70(+17.15%)
Nov 20, 2008
4.602
4.687
4.035
4.069
627,743
-0.60(-12.89%)
Nov 19, 2008
4.890
4.978
4.671
4.671
191,437
-0.35(-7.02%)
Nov 18, 2008
4.798
5.158
4.798
5.024
237,300
-0.16(-3.11%)
Nov 17, 2008
5.154
5.404
5.097
5.185
218,075
-0.17(-3.15%)
Nov 14, 2008
5.331
5.584
5.254
5.354
0
-0.25(-4.51%)
Nov 13, 2008
5.097
5.657
5.082
5.607
480,415
+0.41(+7.98%)
Nov 12, 2008
5.362
5.362
4.990
5.193
661,804
-0.28(-5.12%)
Nov 11, 2008
5.711
5.711
5.408
5.473
352,738
-0.52(-8.64%)
Nov 10, 2008
6.044
6.295
5.921
5.990
251,339
+0.07(+1.17%)
Nov 07, 2008
5.676
5.921
5.645
5.921
0
+0.41(+7.45%)
Nov 06, 2008
5.753
5.933
5.434
5.511
562,652
-0.41(-6.99%)
Nov 05, 2008
6.205
6.205
5.868
5.925
356,959
-0.59(-9.01%)
Nov 04, 2008
6.098
6.512
6.083
6.512
705,581
+0.51(+8.50%)
Nov 03, 2008
6.063
6.197
5.783
6.002
791,499
+0.19(+3.23%)
Oct 31, 2008
5.166
5.990
5.166
5.814
0
+0.22(+3.91%)
Oct 30, 2008
5.676
5.849
5.480
5.595
546,820
+0.21(+3.99%)
Oct 29, 2008
5.534
5.534
5.212
5.381
311,814
-0.06(-1.06%)
Oct 28, 2008
5.009
5.607
4.993
5.438
511,812
+0.52(+10.52%)
Oct 27, 2008
4.947
5.269
4.813
4.920
413,398
-0.20(-3.90%)
Oct 24, 2008
4.698
5.277
4.641
5.120
0
-0.08(-1.62%)
Oct 23, 2008
5.323
5.546
4.990
5.204
880,852
-0.18(-3.35%)
Oct 22, 2008
5.787
5.787
5.292
5.385
413,351
-0.65(-10.80%)
Oct 21, 2008
6.136
6.378
5.983
6.036
308,054
-0.27(-4.32%)
Oct 20, 2008
6.320
6.320
6.044
6.309
325,159
+0.21(+3.39%)
Oct 17, 2008
5.431
6.213
5.408
6.102
0
+0.50(+8.90%)
Oct 16, 2008
5.803
6.021
5.373
5.603
1,007,393
-0.19(-3.24%)
Oct 15, 2008
6.708
6.708
5.757
5.791
260,832
-0.77(-11.74%)
Oct 14, 2008
7.594
7.620
6.328
6.561
413,998
-0.68(-9.43%)
Oct 13, 2008
6.136
7.245
6.040
7.245
1,358,392
+1.60(+28.33%)
Oct 10, 2008
5.335
5.714
4.656
5.645
0
-0.07(-1.21%)
Oct 09, 2008
6.021
6.221
5.661
5.714
481,544
-0.21(-3.50%)
Oct 08, 2008
6.370
6.370
5.722
5.921
759,772
-0.27(-4.42%)
Oct 07, 2008
6.734
6.861
6.194
6.195
688,374
-0.34(-5.26%)
Oct 06, 2008
6.907
6.907
6.098
6.539
1,052,778
-0.72(-9.93%)
Oct 03, 2008
7.486
7.766
7.191
7.260
0
-0.21(-2.87%)
Oct 02, 2008
7.674
7.766
7.425
7.475
388,163
-0.35(-4.46%)
Oct 01, 2008
7.835
7.916
7.574
7.824
354,417
+0.19(+2.51%)
Sep 30, 2008
7.479
7.900
7.440
7.632
510,792
+0.41(+5.68%)
Sep 29, 2008
7.843
7.847
7.095
7.222
589,882
-0.93(-11.39%)
Sep 26, 2008
8.065
8.372
7.908
8.150
0
-0.31(-3.63%)
Sep 25, 2008
8.192
8.456
8.077
8.456
207,463
+0.35(+4.26%)
Sep 24, 2008
8.223
8.664
8.092
8.111
201,711
-0.10(-1.17%)
Sep 23, 2008
8.441
8.694
8.119
8.207
403,774
-0.56(-6.39%)
Sep 22, 2008
8.533
9.062
8.533
8.767
573,275
-0.43(-4.67%)
Sep 19, 2008
8.782
9.204
8.633
9.197
0
+1.14(+14.14%)
Sep 18, 2008
7.643
8.061
7.329
8.058
1,088,920
+0.65(+8.75%)
Sep 17, 2008
7.574
7.640
7.340
7.409
787,249
-0.53(-6.62%)
Sep 16, 2008
7.670
7.992
7.561
7.935
738,265
+0.12(+1.52%)
Sep 15, 2008
8.155
8.192
7.812
7.816
766,974
-0.88(-10.14%)
Sep 12, 2008
8.621
8.756
8.464
8.698
0
-0.16(-1.82%)
Sep 11, 2008
8.610
8.859
8.495
8.859
349,215
+0.10(+1.09%)
Sep 10, 2008
8.905
8.959
8.675
8.763
791,173
-0.05(-0.52%)
Sep 09, 2008
9.162
9.197
8.729
8.809
362,391
-0.46(-4.93%)
Sep 08, 2008
9.396
9.431
8.974
9.266
502,920
+0.26(+2.85%)
Sep 05, 2008
8.729
9.028
8.629
9.009
0
+0.12(+1.34%)
Sep 04, 2008
9.358
9.388
8.875
8.890
284,542
-0.54(-5.77%)
Sep 03, 2008
9.365
9.530
9.319
9.434
150,031
+0.04(+0.41%)
Sep 02, 2008
9.415
9.717
9.377
9.396
427,888
+0.14(+1.49%)
Aug 29, 2008
9.373
9.419
9.208
9.258
0
-0.12(-1.23%)
Aug 28, 2008
9.243
9.415
9.243
9.373
163,621
-0.07(-0.73%)
Aug 27, 2008
9.204
9.473
9.204
9.442
130,404
+0.12(+1.28%)
Aug 26, 2008
9.128
9.381
9.108
9.323
409,737
+0.23(+2.57%)
Aug 25, 2008
9.204
9.296
9.089
9.089
313,438
-0.28(-2.99%)
Aug 22, 2008
9.166
9.396
9.166
9.369
0
+0.29(+3.21%)
Aug 21, 2008
9.216
9.272
9.055
9.078
245,733
-0.32(-3.43%)
Aug 20, 2008
9.457
9.500
9.177
9.400
454,119
+0.08(+0.82%)
Aug 19, 2008
9.569
9.630
9.285
9.323
494,827
-0.40(-4.14%)
Aug 18, 2008
10.12
10.14
9.672
9.726
428,714
-0.45(-4.41%)
Aug 15, 2008
10.22
10.30
10.10
10.17
0
-0.11(-1.08%)
Aug 14, 2008
9.918
10.30
9.891
10.29
478,619
+0.16(+1.59%)
Aug 13, 2008
9.975
10.18
9.971
10.12
273,638
-0.18(-1.71%)
Aug 12, 2008
10.23
10.43
10.23
10.30
501,682
-0.31(-2.89%)
Aug 11, 2008
10.57
10.82
10.56
10.61
477,753
+0.04(+0.36%)
Aug 08, 2008
10.21
10.62
10.20
10.57
403,265
+0.39(+3.88%)
Aug 07, 2008
10.37
10.45
10.14
10.17
270,399
-0.43(-4.05%)
Aug 06, 2008
10.45
10.69
10.38
10.60
303,631
-0.04(-0.40%)
Aug 05, 2008
10.14
10.67
10.14
10.65
503,541
+0.70(+7.06%)
Aug 04, 2008
9.711
10.04
9.605
9.945
272,884
+0.16(+1.61%)
Aug 01, 2008
9.599
9.898
9.572
9.787
406,906
+0.34(+3.57%)
Jul 31, 2008
9.553
9.726
9.427
9.450
553,445
-0.16(-1.72%)
Jul 30, 2008
9.833
9.833
9.471
9.615
311,321
+0.15(+1.62%)
Jul 29, 2008
9.461
10.03
8.986
9.461
1,108,982
+0.12(+1.31%)
Jul 28, 2008
9.787
9.872
9.319
9.339
852,866
-0.51(-5.14%)
Jul 25, 2008
10.12
10.12
9.741
9.845
709,828
-0.25(-2.43%)
Jul 24, 2008
10.64
10.64
10.05
10.09
449,418
-0.65(-6.04%)
Jul 23, 2008
10.57
10.80
10.35
10.74
1,209,404
+0.60(+5.94%)
Jul 22, 2008
9.323
10.21
9.304
10.14
804,021
+0.77(+8.23%)
Jul 21, 2008
9.304
9.365
9.085
9.365
810,849
+0.21(+2.30%)
Jul 18, 2008
9.270
9.396
9.047
9.154
520,422
-0.11(-1.16%)
Jul 17, 2008
8.990
9.289
8.772
9.262
822,497
+0.53(+6.06%)
Jul 16, 2008
8.280
8.863
8.211
8.733
2,541,388
+0.48(+5.86%)
Jul 15, 2008
8.372
8.384
8.015
8.249
1,283,899
-0.14(-1.69%)
Jul 14, 2008
8.644
9.005
8.368
8.391
489,763
-0.04(-0.45%)
Jul 11, 2008
8.288
8.522
8.288
8.430
551,325
-0.21(-2.40%)
Jul 10, 2008
8.898
9.089
8.556
8.637
1,368,256
+0.20(+2.36%)
Jul 09, 2008
8.690
8.990
8.433
8.437
762,111
-0.14(-1.61%)
Jul 08, 2008
8.207
8.595
8.129
8.575
850,775
+0.31(+3.81%)
Jul 07, 2008
8.249
8.560
8.215
8.261
1,008,050
-0.05(-0.55%)
Jul 04, 2008
8.341
8.430
8.138
8.307
454,228
+0.00(+0.00%)
Jul 03, 2008
8.341
8.430
8.138
8.307
454,228
-0.15(-1.77%)
Jul 02, 2008
8.656
8.798
8.426
8.456
688,885
+0.05(+0.59%)
Jul 01, 2008
8.380
8.433
8.095
8.407
722,269
-0.23(-2.62%)
Jun 30, 2008
8.637
8.990
8.610
8.633
840,794
-0.26(-2.93%)
Jun 27, 2008
9.062
9.097
8.744
8.894
607,704
-0.13(-1.45%)
Jun 26, 2008
9.346
9.753
8.978
9.024
972,322
-3.50(-27.95%)
Jun 25, 2008
12.66
12.77
12.48
12.53
696,715
+0.13(+1.08%)
Jun 24, 2008
12.61
12.65
12.35
12.39
905,115
-0.32(-2.53%)
Jun 23, 2008
12.69
12.92
12.69
12.71
779,270
+0.04(+0.30%)
Jun 20, 2008
12.89
12.89
12.66
12.68
403,586
-0.64(-4.81%)
Jun 19, 2008
13.34
13.40
13.17
13.32
211,661
-0.21(-1.59%)
Jun 18, 2008
13.52
13.60
13.35
13.53
284,091
-0.34(-2.43%)
Jun 17, 2008
13.79
13.97
13.64
13.87
497,455
+0.29(+2.15%)
Jun 16, 2008
13.61
13.67
13.46
13.58
304,398
-0.01(-0.06%)
Jun 13, 2008
13.37
13.60
13.25
13.58
243,044
+0.33(+2.46%)
Jun 12, 2008
13.07
13.42
13.07
13.26
361,421
+0.36(+2.80%)
Jun 11, 2008
13.29
13.37
12.87
12.90
429,270
-0.20(-1.55%)
Jun 10, 2008
13.10
13.25
13.05
13.10
493,210
-0.32(-2.37%)
Jun 09, 2008
13.37
13.58
13.27
13.42
522,721
-0.12(-0.88%)
Jun 06, 2008
13.83
13.85
13.54
13.54
510,148
-0.65(-4.57%)
Jun 05, 2008
13.96
14.20
13.86
14.19
596,476
+0.44(+3.18%)
Jun 04, 2008
13.98
14.19
13.73
13.75
694,082
-0.47(-3.32%)
Jun 03, 2008
14.30
14.35
14.16
14.22
450,651
-0.10(-0.72%)
Jun 02, 2008
14.54
14.57
14.25
14.32
453,637
-0.49(-3.31%)
May 30, 2008
14.86
14.90
14.71
14.82
161,720
+0.03(+0.18%)
May 29, 2008
14.60
14.90
14.58
14.79
283,663
+0.04(+0.29%)
May 28, 2008
14.82
14.87
14.71
14.75
293,342
+0.08(+0.55%)
May 27, 2008
14.57
14.67
14.50
14.67
261,875
-0.14(-0.96%)
May 26, 2008
14.68
14.84
14.54
14.81
0
+0.00(+0.00%)
May 23, 2008
14.68
14.84
14.54
14.81
300,797
+0.05(+0.37%)
May 22, 2008
14.67
14.87
14.67
14.75
366,636
-0.01(-0.08%)
May 21, 2008
15.28
15.29
14.72
14.77
525,561
-0.44(-2.90%)
May 20, 2008
15.43
15.43
15.15
15.21
362,829
-0.48(-3.08%)
May 19, 2008
15.47
15.90
15.47
15.69
514,581
+0.22(+1.44%)
May 16, 2008
15.44
15.57
15.37
15.47
474,681
-0.10(-0.62%)
May 15, 2008
15.42
15.57
15.34
15.56
454,841
+0.38(+2.50%)
May 14, 2008
15.15
15.35
15.08
15.18
504,952
+0.15(+1.00%)
May 13, 2008
15.18
15.18
15.01
15.03
293,588
-0.22(-1.43%)
May 12, 2008
15.09
15.37
14.96
15.25
412,355
+0.25(+1.66%)
May 09, 2008
15.34
15.34
14.97
15.00
355,507
-0.49(-3.17%)
May 08, 2008
15.80
15.80
15.38
15.49
492,032
-0.25(-1.56%)
May 07, 2008
16.30
16.30
15.72
15.74
410,814
-0.75(-4.56%)
May 06, 2008
16.49
16.51
16.28
16.49
360,396
-0.18(-1.10%)
May 05, 2008
16.61
16.69
16.36
16.68
458,664
-0.01(-0.05%)
May 02, 2008
16.22
16.68
16.22
16.68
751,071
+0.49(+3.01%)
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.