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
HP Inc
(NY:
HPQ
)
34.76
-0.06 (-0.17%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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, 2008
8.234
8.234
7.905
7.946
96,506,512
-0.26(-3.11%)
Apr 29, 2008
8.158
8.234
8.112
8.201
55,170,128
+0.04(+0.53%)
Apr 28, 2008
8.134
8.212
8.100
8.158
47,386,112
+0.02(+0.30%)
Apr 25, 2008
8.280
8.280
8.018
8.134
71,975,304
-0.15(-1.86%)
Apr 24, 2008
8.232
8.392
8.203
8.289
61,250,308
+0.06(+0.71%)
Apr 23, 2008
8.260
8.328
8.184
8.230
61,217,056
-0.03(-0.33%)
Apr 22, 2008
8.289
8.308
8.181
8.258
57,319,344
-0.05(-0.58%)
Apr 21, 2008
8.220
8.320
8.160
8.306
47,264,524
+0.05(+0.56%)
Apr 18, 2008
8.198
8.314
8.182
8.260
97,641,128
+0.15(+1.84%)
Apr 17, 2008
8.119
8.143
8.009
8.110
54,690,384
+0.04(+0.45%)
Apr 16, 2008
7.971
8.098
7.944
8.074
75,233,072
+0.22(+2.79%)
Apr 15, 2008
7.893
7.908
7.764
7.855
49,895,164
+0.00(+0.00%)
Apr 14, 2008
7.778
7.929
7.752
7.855
50,836,632
+0.06(+0.77%)
Apr 11, 2008
7.932
7.946
7.774
7.795
59,948,332
-0.19(-2.36%)
Apr 10, 2008
7.869
8.028
7.869
7.984
63,277,024
+0.08(+1.04%)
Apr 09, 2008
7.896
7.925
7.759
7.901
69,304,056
+0.00(+0.04%)
Apr 08, 2008
7.809
7.920
7.747
7.898
72,294,160
+0.03(+0.33%)
Apr 07, 2008
7.963
8.045
7.840
7.872
82,320,184
-0.08(-1.03%)
Apr 04, 2008
8.047
8.100
7.918
7.954
72,108,056
-0.10(-1.19%)
Apr 03, 2008
8.033
8.104
7.949
8.050
88,626,064
-0.05(-0.57%)
Apr 02, 2008
8.152
8.229
8.021
8.097
76,366,008
-0.06(-0.76%)
Apr 01, 2008
7.905
8.205
7.905
8.158
102,674,920
+0.33(+4.23%)
Mar 31, 2008
7.886
7.989
7.827
7.827
130,764,824
-0.07(-0.93%)
Mar 28, 2008
8.049
8.092
7.874
7.901
59,408,964
-0.09(-1.18%)
Mar 27, 2008
8.078
8.116
7.960
7.995
71,284,024
-0.12(-1.48%)
Mar 26, 2008
8.230
8.270
8.001
8.116
80,114,984
-0.16(-1.91%)
Mar 25, 2008
8.203
8.309
8.160
8.273
61,037,292
+0.06(+0.69%)
Mar 24, 2008
8.008
8.311
7.936
8.217
96,570,296
+0.25(+3.08%)
Mar 21, 2008
7.997
8.116
7.920
7.971
164,800,576
-0.00(-0.00%)
Mar 20, 2008
7.997
8.116
7.920
7.972
164,799,408
-0.02(-0.19%)
Mar 19, 2008
8.143
8.201
7.980
7.987
120,955,232
-0.23(-2.80%)
Mar 18, 2008
8.069
8.217
8.025
8.217
87,624,648
+0.26(+3.25%)
Mar 17, 2008
7.701
8.054
7.629
7.958
102,358,120
+0.09(+1.09%)
Mar 14, 2008
8.116
8.117
7.731
7.872
107,060,704
-0.19(-2.34%)
Mar 13, 2008
7.987
8.146
7.901
8.061
91,361,952
-0.04(-0.53%)
Mar 12, 2008
8.170
8.227
8.076
8.104
71,476,720
-0.11(-1.36%)
Mar 11, 2008
8.172
8.229
7.990
8.215
84,776,048
+0.21(+2.59%)
Mar 10, 2008
8.102
8.129
7.990
8.008
66,712,236
-0.10(-1.27%)
Mar 07, 2008
8.110
8.258
8.013
8.110
73,425,408
-0.08(-0.98%)
Mar 06, 2008
8.232
8.366
8.176
8.191
93,821,064
-0.09(-1.10%)
Mar 05, 2008
8.330
8.374
8.194
8.282
72,770,488
-0.02(-0.29%)
Mar 04, 2008
8.109
8.318
8.056
8.306
94,440,184
+0.15(+1.79%)
Mar 03, 2008
8.164
8.208
8.081
8.160
71,032,256
-0.03(-0.36%)
Feb 29, 2008
8.248
8.335
8.162
8.189
82,756,408
-0.13(-1.61%)
Feb 28, 2008
8.333
8.366
8.256
8.323
92,046,592
-0.07(-0.80%)
Feb 27, 2008
8.400
8.484
8.340
8.390
84,549,256
-0.04(-0.53%)
Feb 26, 2008
8.212
8.518
8.167
8.434
119,186,872
+0.18(+2.22%)
Feb 25, 2008
8.116
8.285
8.083
8.251
98,439,416
+0.13(+1.54%)
Feb 22, 2008
8.045
8.141
7.946
8.126
82,503,256
+0.10(+1.22%)
Feb 21, 2008
8.134
8.201
7.978
8.028
111,601,968
-0.10(-1.29%)
Feb 20, 2008
7.862
8.183
7.800
8.133
234,630,208
+0.60(+7.94%)
Feb 19, 2008
7.613
7.744
7.534
7.534
185,742,240
+0.01(+0.18%)
Feb 18, 2008
7.397
7.593
7.339
7.521
0
+0.00(+0.00%)
Feb 15, 2008
7.397
7.593
7.339
7.521
110,582,344
+0.10(+1.41%)
Feb 14, 2008
7.466
7.478
7.335
7.416
115,788,848
-0.14(-1.79%)
Feb 13, 2008
7.392
7.625
7.392
7.551
102,041,536
+0.20(+2.73%)
Feb 12, 2008
7.334
7.442
7.257
7.351
115,416,032
+0.04(+0.59%)
Feb 11, 2008
7.241
7.308
7.188
7.308
78,816,648
+0.13(+1.79%)
Feb 08, 2008
6.984
7.234
6.953
7.179
131,256,840
+0.24(+3.41%)
Feb 07, 2008
7.166
7.166
6.885
6.943
284,031,328
-0.28(-3.94%)
Feb 06, 2008
7.404
7.449
7.210
7.228
108,750,112
-0.14(-1.91%)
Feb 05, 2008
7.534
7.534
7.339
7.368
105,981,584
-0.19(-2.45%)
Feb 04, 2008
7.586
7.661
7.519
7.553
72,624,248
-0.06(-0.81%)
Feb 01, 2008
7.505
7.620
7.450
7.615
106,873,688
+0.12(+1.60%)
Jan 31, 2008
7.361
7.582
7.252
7.495
129,068,496
+0.03(+0.41%)
Jan 30, 2008
7.394
7.593
7.345
7.464
115,120,064
+0.03(+0.37%)
Jan 29, 2008
7.551
7.551
7.346
7.437
123,449,600
-0.06(-0.78%)
Jan 28, 2008
7.500
7.680
7.442
7.495
82,855,056
-0.00(-0.05%)
Jan 25, 2008
7.845
7.846
7.474
7.498
123,397,944
-0.20(-2.56%)
Jan 24, 2008
7.420
7.745
7.282
7.696
130,002,544
+0.29(+3.94%)
Jan 23, 2008
7.131
7.410
6.855
7.404
197,513,168
+0.08(+1.10%)
Jan 22, 2008
6.943
7.457
6.943
7.324
189,221,376
-0.18(-2.35%)
Jan 21, 2008
7.509
7.593
7.373
7.500
0
+0.00(+0.00%)
Jan 18, 2008
7.509
7.593
7.373
7.500
146,325,568
+0.13(+1.74%)
Jan 17, 2008
7.620
7.680
7.286
7.372
142,381,296
-0.23(-3.02%)
Jan 16, 2008
7.509
7.749
7.481
7.601
163,285,328
-0.12(-1.58%)
Jan 15, 2008
7.817
7.841
7.714
7.723
93,638,664
-0.19(-2.34%)
Jan 14, 2008
8.001
8.040
7.865
7.908
110,136,592
+0.19(+2.51%)
Jan 11, 2008
7.800
7.826
7.689
7.714
106,333,736
-0.06(-0.75%)
Jan 10, 2008
7.546
7.877
7.546
7.773
143,922,448
+0.15(+2.03%)
Jan 09, 2008
7.392
7.649
7.330
7.618
178,539,616
+0.21(+2.89%)
Jan 08, 2008
7.802
7.889
7.375
7.404
249,200,384
-0.37(-4.76%)
Jan 07, 2008
8.068
8.083
7.579
7.774
183,686,736
-0.26(-3.24%)
Jan 04, 2008
8.366
8.433
7.982
8.035
144,208,576
-0.48(-5.60%)
Jan 03, 2008
8.479
8.542
8.414
8.512
62,357,368
+0.00(+0.00%)
Jan 02, 2008
8.654
8.740
8.441
8.512
81,660,704
-0.14(-1.64%)
Jan 01, 2008
8.793
8.794
8.640
8.654
0
+0.00(+0.00%)
Dec 31, 2007
8.793
8.794
8.640
8.654
50,014,580
-0.15(-1.71%)
Dec 28, 2007
8.834
8.914
8.786
8.805
40,477,304
-0.04(-0.48%)
Dec 27, 2007
8.940
9.022
8.830
8.848
46,896,652
-0.20(-2.20%)
Dec 26, 2007
8.966
9.069
8.909
9.046
35,118,944
+0.08(+0.86%)
Dec 24, 2007
8.911
8.997
8.885
8.969
22,548,824
+0.05(+0.56%)
Dec 21, 2007
8.829
8.944
8.825
8.920
100,330,616
+0.15(+1.70%)
Dec 20, 2007
8.815
8.897
8.705
8.770
53,018,732
+0.00(+0.02%)
Dec 19, 2007
8.741
8.837
8.698
8.769
58,364,300
+0.02(+0.25%)
Dec 18, 2007
8.777
8.873
8.722
8.746
70,281,256
+0.02(+0.18%)
Dec 17, 2007
8.882
8.923
8.707
8.731
65,417,912
-0.21(-2.32%)
Dec 14, 2007
8.902
9.060
8.902
8.938
76,956,840
-0.04(-0.44%)
Dec 13, 2007
8.777
8.992
8.777
8.978
70,765,696
+0.14(+1.63%)
Dec 12, 2007
8.884
8.949
8.762
8.834
84,298,208
+0.13(+1.48%)
Dec 11, 2007
8.846
8.961
8.681
8.705
79,252,912
-0.20(-2.29%)
Dec 10, 2007
8.930
8.949
8.782
8.909
73,886,208
+0.02(+0.25%)
Dec 07, 2007
8.985
9.029
8.860
8.887
52,153,184
-0.06(-0.71%)
Dec 06, 2007
8.853
8.956
8.774
8.950
60,664,292
+0.09(+1.06%)
Dec 05, 2007
8.757
8.873
8.750
8.856
68,001,560
+0.16(+1.87%)
Dec 04, 2007
8.578
8.822
8.573
8.693
71,403,624
+0.05(+0.54%)
Dec 03, 2007
8.661
8.779
8.618
8.647
58,376,552
-0.12(-1.41%)
Nov 30, 2007
8.839
8.875
8.602
8.770
118,861,656
+0.02(+0.22%)
Nov 29, 2007
8.637
8.829
8.632
8.752
64,336,652
+0.05(+0.63%)
Nov 28, 2007
8.429
8.743
8.380
8.697
99,093,808
+0.35(+4.15%)
Nov 27, 2007
8.282
8.404
8.248
8.350
91,684,040
+0.09(+1.14%)
Nov 26, 2007
8.426
8.503
8.236
8.256
92,983,080
-0.17(-2.05%)
Nov 23, 2007
8.476
8.482
8.383
8.429
27,199,148
+0.05(+0.59%)
Nov 21, 2007
8.308
8.558
8.308
8.380
83,837,456
-0.12(-1.37%)
Nov 20, 2007
8.671
8.690
8.335
8.496
189,371,648
+0.02(+0.24%)
Nov 19, 2007
8.721
8.830
8.444
8.476
156,741,680
-0.22(-2.58%)
Nov 16, 2007
8.592
8.700
8.482
8.700
128,640,016
+0.32(+3.78%)
Nov 15, 2007
8.366
8.503
8.326
8.383
79,585,856
-0.03(-0.35%)
Nov 14, 2007
8.608
8.608
8.378
8.412
77,119,856
-0.07(-0.87%)
Nov 13, 2007
8.272
8.494
8.243
8.486
97,209,592
+0.34(+4.12%)
Nov 12, 2007
8.217
8.390
8.134
8.150
90,258,128
-0.15(-1.76%)
Nov 09, 2007
8.431
8.474
8.206
8.296
117,923,768
-0.27(-3.10%)
Nov 08, 2007
8.894
8.932
8.314
8.561
144,846,528
-0.33(-3.67%)
Nov 07, 2007
9.062
9.154
8.872
8.887
83,728,448
-0.27(-2.94%)
Nov 06, 2007
9.002
9.168
9.002
9.156
79,461,920
+0.15(+1.66%)
Nov 05, 2007
8.920
9.058
8.878
9.007
69,811,328
+0.02(+0.27%)
Nov 02, 2007
8.897
8.995
8.829
8.983
81,837,976
+0.15(+1.75%)
Nov 01, 2007
8.781
8.966
8.770
8.829
92,493,008
-0.03(-0.35%)
Oct 31, 2007
8.866
8.906
8.750
8.860
72,844,232
+0.02(+0.17%)
Oct 30, 2007
8.853
8.909
8.829
8.844
50,077,528
-0.03(-0.35%)
Oct 29, 2007
8.976
8.995
8.837
8.875
70,547,888
-0.12(-1.33%)
Oct 26, 2007
8.947
9.024
8.908
8.995
69,504,240
+0.19(+2.10%)
Oct 25, 2007
8.825
8.909
8.734
8.810
69,228,184
-0.04(-0.41%)
Oct 24, 2007
8.861
8.889
8.645
8.846
74,137,472
-0.04(-0.50%)
Oct 23, 2007
8.877
8.914
8.748
8.890
56,589,800
+0.10(+1.11%)
Oct 22, 2007
8.714
8.820
8.614
8.793
65,360,136
-0.02(-0.21%)
Oct 19, 2007
9.000
9.069
8.794
8.812
83,129,184
-0.25(-2.78%)
Oct 18, 2007
8.998
9.086
8.918
9.064
50,507,440
+0.06(+0.63%)
Oct 17, 2007
8.980
9.043
8.930
9.007
72,031,072
+0.18(+2.00%)
Oct 16, 2007
8.757
8.896
8.755
8.830
46,821,976
+0.05(+0.53%)
Oct 15, 2007
8.837
8.897
8.710
8.784
43,256,676
-0.05(-0.60%)
Oct 12, 2007
8.815
8.909
8.794
8.837
53,953,368
-0.01(-0.12%)
Oct 11, 2007
8.997
9.024
8.770
8.848
64,166,064
-0.11(-1.22%)
Oct 10, 2007
8.978
9.038
8.914
8.957
52,900,252
-0.04(-0.40%)
Oct 09, 2007
8.949
8.998
8.868
8.993
56,612,552
+0.07(+0.83%)
Oct 08, 2007
8.729
8.945
8.728
8.920
73,245,208
+0.19(+2.22%)
Oct 05, 2007
8.685
8.782
8.666
8.726
67,974,024
+0.07(+0.85%)
Oct 04, 2007
8.642
8.669
8.573
8.652
37,047,736
+0.02(+0.22%)
Oct 03, 2007
8.698
8.716
8.594
8.633
57,208,804
-0.12(-1.33%)
Oct 02, 2007
8.722
8.757
8.626
8.750
50,047,744
+0.01(+0.12%)
Oct 01, 2007
8.539
8.769
8.534
8.740
66,378,624
+0.20(+2.39%)
Sep 28, 2007
8.608
8.626
8.494
8.536
61,961,700
-0.08(-0.95%)
Sep 27, 2007
8.704
8.752
8.601
8.618
66,061,296
-0.06(-0.69%)
Sep 26, 2007
8.741
8.758
8.650
8.678
80,374,952
-0.06(-0.71%)
Sep 25, 2007
8.578
8.743
8.578
8.740
78,191,608
+0.13(+1.47%)
Sep 24, 2007
8.697
8.740
8.601
8.613
63,869,044
-0.05(-0.57%)
Sep 21, 2007
8.644
8.736
8.589
8.662
137,439,904
+0.07(+0.86%)
Sep 20, 2007
8.494
8.623
8.494
8.589
66,214,628
+0.05(+0.64%)
Sep 19, 2007
8.614
8.662
8.469
8.534
119,044,376
-0.07(-0.78%)
Sep 18, 2007
8.477
8.633
8.254
8.601
83,944,376
+0.18(+2.10%)
Sep 17, 2007
8.273
8.489
8.265
8.424
84,713,760
+0.13(+1.57%)
Sep 14, 2007
8.314
8.357
8.177
8.294
96,852,488
-0.07(-0.80%)
Sep 13, 2007
8.349
8.441
8.296
8.361
81,968,624
+0.00(+0.02%)
Sep 12, 2007
8.541
8.551
8.323
8.359
83,016,888
-0.19(-2.23%)
Sep 11, 2007
8.452
8.580
8.424
8.549
65,665,800
+0.15(+1.78%)
Sep 10, 2007
8.400
8.469
8.287
8.400
50,861,520
+0.03(+0.31%)
Sep 07, 2007
8.494
8.546
8.306
8.374
88,202,512
-0.23(-2.67%)
Sep 06, 2007
8.597
8.644
8.544
8.604
72,507,888
+0.02(+0.18%)
Sep 05, 2007
8.529
8.597
8.503
8.589
96,909,944
-0.01(-0.08%)
Sep 04, 2007
8.410
8.652
8.409
8.596
125,603,512
+0.14(+1.60%)
Aug 31, 2007
8.395
8.524
8.347
8.460
104,379,800
+0.16(+1.88%)
Aug 30, 2007
8.237
8.398
8.222
8.304
64,378,976
+0.00(+0.04%)
Aug 29, 2007
8.049
8.359
8.049
8.301
81,583,064
+0.26(+3.28%)
Aug 28, 2007
8.160
8.225
8.026
8.037
66,588,040
-0.16(-1.90%)
Aug 27, 2007
8.229
8.266
8.189
8.193
52,902,416
-0.05(-0.64%)
Aug 24, 2007
8.143
8.258
8.126
8.246
65,118,636
+0.08(+0.94%)
Aug 23, 2007
7.973
8.201
7.937
8.169
85,429,528
+0.21(+2.65%)
Aug 22, 2007
7.978
7.995
7.855
7.958
90,204,648
+0.07(+0.89%)
Aug 21, 2007
7.990
8.031
7.857
7.888
88,370,664
-0.10(-1.22%)
Aug 20, 2007
8.112
8.134
7.869
7.985
96,452,672
-0.10(-1.21%)
Aug 17, 2007
7.817
8.272
7.941
8.083
172,838,288
+0.19(+2.39%)
Aug 16, 2007
7.927
7.939
7.481
7.894
207,211,472
-0.02(-0.22%)
Aug 15, 2007
8.057
8.158
7.877
7.912
118,920,992
-0.19(-2.39%)
Aug 14, 2007
8.347
8.359
8.043
8.105
107,374,320
-0.20(-2.37%)
Aug 13, 2007
8.225
8.380
8.193
8.302
104,803,600
+0.21(+2.58%)
Aug 10, 2007
7.982
8.261
7.968
8.093
106,464,912
+0.03(+0.40%)
Aug 09, 2007
8.304
8.434
8.061
8.061
140,574,432
-0.41(-4.82%)
Aug 08, 2007
8.381
8.544
8.349
8.469
138,290,112
+0.16(+1.90%)
Aug 07, 2007
8.289
8.398
8.222
8.311
91,710,216
+0.00(+0.04%)
Aug 06, 2007
8.153
8.318
8.152
8.308
106,910,576
+0.09(+1.04%)
Aug 03, 2007
8.302
8.337
8.206
8.222
101,211,464
-0.05(-0.56%)
Aug 02, 2007
8.066
8.301
8.066
8.268
107,923,816
+0.26(+3.21%)
Aug 01, 2007
7.893
8.043
7.817
8.011
88,973,360
+0.12(+1.52%)
Jul 31, 2007
7.970
8.073
7.881
7.891
85,674,528
-0.02(-0.24%)
Jul 30, 2007
7.966
8.004
7.845
7.910
75,330,960
-0.05(-0.69%)
Jul 27, 2007
8.092
8.130
7.965
7.965
76,925,776
-0.11(-1.36%)
Jul 26, 2007
8.134
8.251
7.947
8.074
127,657,776
-0.08(-0.93%)
Jul 25, 2007
8.212
8.321
8.083
8.150
66,689,540
-0.01(-0.15%)
Jul 24, 2007
8.297
8.344
8.146
8.162
60,701,096
-0.14(-1.69%)
Jul 23, 2007
8.316
8.400
8.282
8.302
62,464,496
-0.02(-0.23%)
Jul 20, 2007
8.314
8.388
8.251
8.321
87,893,504
+0.02(+0.29%)
Jul 19, 2007
8.146
8.416
8.146
8.297
100,133,144
+0.22(+2.67%)
Jul 18, 2007
8.081
8.152
7.992
8.081
59,189,108
-0.06(-0.78%)
Jul 17, 2007
8.122
8.208
8.061
8.145
69,396,256
+0.01(+0.15%)
Jul 16, 2007
8.057
8.141
8.038
8.133
69,294,144
+0.03(+0.40%)
Jul 13, 2007
8.066
8.116
7.989
8.100
79,844,632
-0.02(-0.21%)
Jul 12, 2007
7.851
8.165
7.800
8.117
146,705,840
+0.29(+3.72%)
Jul 11, 2007
7.680
7.826
7.661
7.826
106,215,248
+0.12(+1.58%)
Jul 10, 2007
7.766
7.810
7.697
7.704
70,887,600
-0.07(-0.93%)
Jul 09, 2007
7.817
7.858
7.771
7.776
61,050,492
-0.11(-1.35%)
Jul 06, 2007
7.853
7.886
7.802
7.882
48,817,184
+0.01(+0.17%)
Jul 05, 2007
7.745
7.881
7.740
7.869
51,302,004
+0.05(+0.70%)
Jul 03, 2007
7.757
7.822
7.744
7.814
31,143,664
+0.07(+0.86%)
Jul 02, 2007
7.649
7.776
7.684
7.747
55,008,004
+0.10(+1.28%)
Jun 29, 2007
7.647
7.786
7.588
7.649
81,059,200
+0.00(+0.02%)
Jun 28, 2007
7.706
7.773
7.620
7.647
66,265,080
-0.10(-1.28%)
Jun 27, 2007
7.639
7.764
7.637
7.747
66,771,024
+0.09(+1.23%)
Jun 26, 2007
7.704
7.773
7.620
7.653
90,629,112
-0.05(-0.67%)
Jun 25, 2007
7.731
7.809
7.673
7.704
81,534,528
-0.04(-0.53%)
Jun 22, 2007
7.800
7.851
7.726
7.745
133,886,336
-0.05(-0.70%)
Jun 21, 2007
7.721
7.819
7.697
7.800
87,289,472
+0.08(+1.02%)
Jun 20, 2007
7.886
7.886
7.720
7.721
81,061,568
-0.15(-1.87%)
Jun 19, 2007
7.851
7.898
7.805
7.869
70,856,248
+0.00(+0.02%)
Jun 18, 2007
7.824
7.877
7.809
7.867
70,485,840
+0.03(+0.39%)
Jun 15, 2007
7.853
7.891
7.836
7.836
109,115,560
+0.01(+0.09%)
Jun 14, 2007
7.834
7.869
7.769
7.829
66,035,044
+0.03(+0.37%)
Jun 13, 2007
7.744
7.800
7.682
7.800
93,654,448
+0.08(+0.98%)
Jun 12, 2007
7.814
7.870
7.720
7.725
98,817,488
-0.14(-1.81%)
Jun 11, 2007
7.851
7.936
7.793
7.867
74,389,952
+0.02(+0.24%)
Jun 08, 2007
7.769
7.851
7.721
7.848
79,172,112
+0.06(+0.81%)
Jun 07, 2007
7.843
7.917
7.776
7.785
102,629,000
-0.11(-1.35%)
Jun 06, 2007
7.802
7.918
7.805
7.891
91,361,376
+0.02(+0.24%)
Jun 05, 2007
7.840
7.898
7.803
7.872
81,734,384
-0.01(-0.13%)
Jun 04, 2007
7.845
7.886
7.761
7.882
65,795,608
+0.03(+0.37%)
Jun 01, 2007
7.845
7.886
7.834
7.853
90,826,688
+0.02(+0.22%)
May 31, 2007
7.819
7.862
7.802
7.836
88,659,240
+0.01(+0.09%)
May 30, 2007
7.731
7.834
7.740
7.829
65,730,704
+0.02(+0.24%)
May 29, 2007
7.802
7.862
7.754
7.810
82,950,272
-0.01(-0.13%)
May 25, 2007
7.816
7.864
7.769
7.821
94,696,336
+0.04(+0.48%)
May 24, 2007
7.827
7.864
7.757
7.783
112,064,952
-0.04(-0.50%)
May 23, 2007
7.864
7.905
7.814
7.822
114,531,848
+0.01(+0.11%)
May 22, 2007
7.792
7.845
7.714
7.814
87,299,272
+0.06(+0.80%)
May 21, 2007
7.634
7.803
7.603
7.752
112,370,360
+0.11(+1.44%)
May 18, 2007
7.690
7.721
7.569
7.642
103,837,488
-0.05(-0.65%)
May 17, 2007
7.816
7.819
7.613
7.692
134,671,872
-0.06(-0.75%)
May 16, 2007
7.757
7.754
7.596
7.750
109,066,384
+0.08(+1.03%)
May 15, 2007
7.682
7.774
7.658
7.671
69,453,560
-0.05(-0.60%)
May 14, 2007
7.766
7.766
7.682
7.718
54,924,784
-0.04(-0.49%)
May 11, 2007
7.660
7.762
7.629
7.755
59,030,024
+0.10(+1.28%)
May 10, 2007
7.680
7.687
7.608
7.658
80,173,536
-0.04(-0.58%)
May 09, 2007
7.680
7.750
7.629
7.702
96,425,256
-0.01(-0.18%)
May 08, 2007
7.685
7.737
7.540
7.716
232,247,104
+0.21(+2.76%)
May 07, 2007
7.507
7.534
7.474
7.509
59,226,280
+0.00(+0.02%)
May 04, 2007
7.444
7.519
7.390
7.507
95,992,560
+0.16(+2.24%)
May 03, 2007
7.370
7.406
7.334
7.342
55,069,180
-0.02(-0.23%)
May 02, 2007
7.334
7.387
7.334
7.359
61,620,852
+0.00(+0.02%)
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.