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
)
35.51
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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
6.306
6.412
6.125
6.168
113,189,488
-0.08(-1.29%)
Apr 29, 2009
6.100
6.343
6.084
6.249
81,881,016
+0.18(+2.91%)
Apr 28, 2009
6.014
6.151
5.990
6.072
64,313,716
-0.01(-0.08%)
Apr 27, 2009
6.023
6.204
6.011
6.078
82,787,096
-0.06(-0.98%)
Apr 24, 2009
5.995
6.172
5.971
6.138
104,067,040
+0.18(+2.99%)
Apr 23, 2009
5.958
5.985
5.822
5.959
85,932,992
+0.01(+0.23%)
Apr 22, 2009
5.956
6.093
5.932
5.946
89,527,224
-0.12(-1.98%)
Apr 21, 2009
5.915
6.086
5.877
6.066
83,277,976
+0.12(+2.02%)
Apr 20, 2009
6.062
6.100
5.930
5.946
94,620,424
-0.28(-4.46%)
Apr 17, 2009
6.247
6.271
6.050
6.223
123,868,056
-0.05(-0.82%)
Apr 16, 2009
6.086
6.321
6.079
6.275
123,423,776
+0.30(+5.02%)
Apr 15, 2009
5.793
5.994
5.790
5.975
108,901,720
+0.13(+2.14%)
Apr 14, 2009
5.802
5.889
5.786
5.850
80,675,720
-0.07(-1.16%)
Apr 13, 2009
5.796
5.966
5.738
5.918
76,185,544
+0.02(+0.26%)
Apr 09, 2009
5.812
5.940
5.757
5.903
92,602,208
+0.23(+4.14%)
Apr 08, 2009
5.743
5.796
5.594
5.668
83,678,120
-0.04(-0.75%)
Apr 07, 2009
5.680
5.755
5.622
5.711
81,075,064
-0.08(-1.33%)
Apr 06, 2009
5.832
5.844
5.644
5.788
92,854,856
-0.07(-1.14%)
Apr 03, 2009
5.771
5.985
5.771
5.855
117,126,544
+0.08(+1.37%)
Apr 02, 2009
5.754
5.987
5.743
5.776
134,432,624
+0.14(+2.46%)
Apr 01, 2009
5.376
5.666
5.311
5.637
122,126,960
+0.14(+2.56%)
Mar 31, 2009
5.572
5.625
5.490
5.496
111,942,168
-0.01(-0.19%)
Mar 30, 2009
5.531
5.555
5.397
5.507
166,043,680
-0.19(-3.25%)
Mar 26, 2009
5.450
5.712
5.416
5.692
206,712,368
+0.38(+7.06%)
Mar 25, 2009
5.313
5.400
5.167
5.316
145,445,600
+0.07(+1.27%)
Mar 24, 2009
5.298
5.352
5.229
5.250
107,290,024
-0.10(-1.83%)
Mar 23, 2009
5.241
5.347
5.212
5.347
156,730,352
+0.40(+8.11%)
Mar 20, 2009
5.025
5.142
4.920
4.946
164,798,016
-0.06(-1.20%)
Mar 19, 2009
5.059
5.100
4.970
5.006
111,913,424
+0.04(+0.72%)
Mar 18, 2009
5.032
5.095
4.859
4.970
187,025,232
-0.13(-2.55%)
Mar 17, 2009
5.016
5.100
4.955
5.100
114,314,296
+0.13(+2.52%)
Mar 16, 2009
5.082
5.123
4.955
4.975
103,040,768
-0.07(-1.46%)
Mar 13, 2009
5.075
5.143
4.994
5.049
0
+0.02(+0.37%)
Mar 12, 2009
4.886
5.049
4.811
5.030
140,157,232
+0.13(+2.55%)
Mar 11, 2009
4.778
4.956
4.732
4.905
162,966,128
+0.28(+6.04%)
Mar 10, 2009
4.468
4.648
4.387
4.626
208,016,528
+0.25(+5.68%)
Mar 09, 2009
4.538
4.634
4.353
4.377
178,665,344
-0.25(-5.37%)
Mar 06, 2009
4.490
4.694
4.406
4.626
0
-0.02(-0.37%)
Mar 05, 2009
4.819
4.850
4.596
4.643
176,296,272
-0.27(-5.48%)
Mar 04, 2009
4.970
5.003
4.843
4.912
155,558,752
+0.11(+2.29%)
Mar 02, 2009
4.929
4.982
4.783
4.802
163,116,960
-0.18(-3.52%)
Feb 27, 2009
5.095
5.136
4.963
4.977
0
-0.21(-4.00%)
Feb 26, 2009
5.207
5.330
5.157
5.184
123,956,464
+0.02(+0.40%)
Feb 25, 2009
5.068
5.255
5.006
5.164
163,871,616
+0.09(+1.69%)
Feb 24, 2009
4.998
5.131
4.929
5.078
238,713,616
+0.06(+1.16%)
Feb 23, 2009
5.364
5.397
5.001
5.020
189,590,192
-0.34(-6.27%)
Feb 20, 2009
5.291
5.459
5.262
5.356
0
-0.03(-0.48%)
Feb 19, 2009
5.622
5.644
5.258
5.382
332,703,168
-0.46(-7.89%)
Feb 18, 2009
5.934
5.995
5.748
5.843
166,731,856
-0.04(-0.76%)
Feb 17, 2009
6.012
6.036
5.884
5.887
121,298,944
-0.26(-4.27%)
Feb 13, 2009
6.012
6.213
5.980
6.150
121,139,048
+0.11(+1.79%)
Feb 12, 2009
5.874
6.048
5.788
6.042
114,981,552
+0.03(+0.46%)
Feb 11, 2009
6.079
6.095
5.923
6.014
99,849,816
-0.02(-0.37%)
Feb 10, 2009
6.167
6.290
6.000
6.036
100,505,024
-0.19(-3.08%)
Feb 09, 2009
6.249
6.302
6.189
6.228
82,140,360
-0.09(-1.41%)
Feb 06, 2009
6.040
6.378
6.009
6.318
135,838,400
+0.30(+5.02%)
Feb 05, 2009
6.078
6.081
5.959
6.016
160,379,344
-0.16(-2.61%)
Feb 04, 2009
6.180
6.343
6.150
6.177
84,787,056
-0.01(-0.19%)
Feb 03, 2009
5.997
6.215
5.903
6.189
83,937,952
+0.25(+4.15%)
Feb 02, 2009
5.855
6.050
5.829
5.942
91,553,184
-0.02(-0.26%)
Jan 30, 2009
6.194
6.228
5.915
5.958
0
-0.20(-3.28%)
Jan 29, 2009
6.261
6.343
6.141
6.160
86,216,400
-0.25(-3.96%)
Jan 28, 2009
6.251
6.467
6.211
6.414
102,874,472
+0.26(+4.24%)
Jan 27, 2009
6.143
6.187
6.052
6.153
69,222,752
+0.05(+0.90%)
Jan 26, 2009
6.134
6.167
6.007
6.098
101,545,536
-0.04(-0.61%)
Jan 23, 2009
5.975
6.288
5.923
6.136
111,753,056
+0.05(+0.85%)
Jan 22, 2009
5.901
6.167
5.829
6.084
124,124,760
+0.07(+1.08%)
Jan 21, 2009
5.860
6.026
5.733
6.019
105,094,584
+0.30(+5.31%)
Jan 20, 2009
5.903
5.946
5.688
5.716
103,404,496
-0.25(-4.11%)
Jan 16, 2009
6.206
6.206
5.860
5.961
168,213,488
-0.17(-2.74%)
Jan 15, 2009
6.084
6.191
5.994
6.129
138,244,624
+0.06(+1.02%)
Jan 14, 2009
6.088
6.138
5.982
6.067
116,213,080
-0.08(-1.23%)
Jan 13, 2009
6.258
6.297
6.124
6.143
115,506,768
-0.20(-3.11%)
Jan 12, 2009
6.421
6.446
6.261
6.340
87,225,072
-0.09(-1.36%)
Jan 09, 2009
6.482
6.553
6.333
6.427
99,335,648
-0.03(-0.40%)
Jan 08, 2009
6.463
6.472
6.319
6.453
90,430,632
-0.03(-0.53%)
Jan 07, 2009
6.594
6.637
6.386
6.487
145,308,976
-0.25(-3.74%)
Jan 06, 2009
6.357
6.777
6.342
6.739
178,669,504
+0.51(+8.20%)
Jan 05, 2009
6.309
6.309
6.180
6.228
85,094,088
-0.08(-1.30%)
Jan 02, 2009
6.215
6.333
6.079
6.311
0
+0.09(+1.43%)
Jan 01, 2009
6.196
6.337
6.162
6.222
0
+0.00(+0.00%)
Dec 31, 2008
6.196
6.337
6.162
6.222
74,767,920
+0.02(+0.28%)
Dec 30, 2008
6.127
6.216
6.050
6.204
62,847,636
+0.10(+1.71%)
Dec 29, 2008
6.066
6.108
5.995
6.100
62,170,576
+0.10(+1.74%)
Dec 26, 2008
5.951
6.021
5.951
5.995
26,126,236
+0.05(+0.84%)
Dec 24, 2008
5.918
5.985
5.889
5.946
26,428,134
+0.02(+0.38%)
Dec 23, 2008
6.004
6.074
5.891
5.923
60,429,504
-0.03(-0.58%)
Dec 22, 2008
6.078
6.079
5.836
5.958
77,055,808
-0.11(-1.84%)
Dec 19, 2008
6.052
6.175
5.978
6.069
128,999,424
+0.01(+0.08%)
Dec 18, 2008
6.288
6.288
5.947
6.064
106,400,976
-0.19(-3.02%)
Dec 17, 2008
6.182
6.376
6.054
6.253
97,182,912
+0.03(+0.41%)
Dec 16, 2008
6.057
6.266
5.990
6.227
113,628,672
+0.26(+4.31%)
Dec 15, 2008
6.182
6.189
5.899
5.970
88,616,200
-0.20(-3.20%)
Dec 12, 2008
5.839
6.189
5.829
6.167
102,515,880
+0.20(+3.42%)
Dec 11, 2008
5.887
6.216
5.870
5.963
100,137,536
-0.05(-0.91%)
Dec 10, 2008
5.846
6.088
5.846
6.018
82,774,592
+0.10(+1.71%)
Dec 09, 2008
5.922
6.184
5.894
5.916
106,944,168
-0.12(-2.04%)
Dec 08, 2008
5.898
6.144
5.824
6.040
116,008,512
+0.29(+5.07%)
Dec 05, 2008
5.639
5.875
5.455
5.748
124,799,088
+0.02(+0.42%)
Dec 04, 2008
5.951
5.999
5.628
5.724
108,628,904
-0.25(-4.11%)
Dec 03, 2008
5.757
5.983
5.666
5.970
127,214,536
+0.09(+1.61%)
Dec 02, 2008
5.803
5.922
5.671
5.875
126,325,072
+0.14(+2.48%)
Dec 01, 2008
5.843
5.970
5.733
5.733
122,805,344
-0.32(-5.22%)
Nov 28, 2008
5.971
6.060
5.923
6.048
43,128,500
+0.01(+0.20%)
Nov 26, 2008
5.721
6.043
5.661
6.036
129,004,520
+0.28(+4.79%)
Nov 25, 2008
6.100
6.107
5.637
5.760
219,580,800
-0.36(-5.88%)
Nov 24, 2008
6.018
6.172
5.736
6.120
195,759,456
+0.18(+3.06%)
Nov 21, 2008
5.582
5.970
5.539
5.939
224,553,904
+0.48(+8.83%)
Nov 20, 2008
5.618
5.906
5.388
5.457
236,077,024
-0.21(-3.63%)
Nov 19, 2008
5.692
5.973
5.649
5.663
211,262,800
-0.10(-1.67%)
Nov 18, 2008
5.754
5.802
5.443
5.759
396,589,216
+0.73(+14.49%)
Nov 17, 2008
5.107
5.246
5.001
5.030
92,148,224
-0.19(-3.68%)
Nov 14, 2008
5.267
5.486
5.143
5.222
0
-0.21(-3.94%)
Nov 13, 2008
5.255
5.462
4.840
5.436
222,849,104
+0.10(+1.83%)
Nov 12, 2008
5.517
5.596
5.315
5.339
118,625,088
-0.36(-6.35%)
Nov 11, 2008
5.774
5.827
5.522
5.700
93,820,736
-0.16(-2.69%)
Nov 10, 2008
6.055
6.131
5.754
5.858
91,678,824
-0.08(-1.36%)
Nov 07, 2008
5.802
5.999
5.752
5.939
106,067,528
+0.17(+2.97%)
Nov 06, 2008
6.030
6.072
5.723
5.767
173,009,856
-0.45(-7.20%)
Nov 05, 2008
6.496
6.506
6.167
6.215
130,531,024
-0.34(-5.20%)
Nov 04, 2008
6.710
6.710
6.414
6.556
157,923,920
-0.06(-0.96%)
Nov 03, 2008
6.523
6.753
6.523
6.619
126,735,216
+0.06(+0.86%)
Oct 31, 2008
6.367
6.731
6.367
6.563
167,847,472
+0.10(+1.57%)
Oct 30, 2008
6.271
6.563
6.210
6.462
171,377,760
+0.39(+6.47%)
Oct 29, 2008
6.004
6.292
5.949
6.069
163,682,816
+0.05(+0.88%)
Oct 28, 2008
5.443
6.033
5.277
6.016
161,922,688
+0.67(+12.54%)
Oct 27, 2008
5.436
5.616
5.316
5.346
139,777,136
-0.22(-3.88%)
Oct 24, 2008
5.186
5.712
5.148
5.562
160,779,360
-0.12(-2.14%)
Oct 23, 2008
6.038
6.088
5.443
5.683
221,008,528
-0.36(-5.90%)
Oct 22, 2008
6.405
6.405
5.879
6.040
179,134,208
-0.48(-7.41%)
Oct 21, 2008
6.894
6.978
6.493
6.523
163,480,672
-0.51(-7.22%)
Oct 20, 2008
6.909
7.075
6.703
7.031
126,393,448
+0.22(+3.27%)
Oct 17, 2008
6.763
7.081
6.553
6.808
128,554,480
+0.01(+0.13%)
Oct 16, 2008
6.624
6.830
6.354
6.799
169,844,576
+0.18(+2.72%)
Oct 15, 2008
6.751
6.961
6.575
6.619
168,610,576
-0.32(-4.60%)
Oct 14, 2008
7.207
7.372
6.837
6.938
166,085,024
-0.16(-2.25%)
Oct 13, 2008
6.601
7.183
6.489
7.098
156,776,944
+0.75(+11.89%)
Oct 10, 2008
6.211
6.969
6.086
6.343
0
-0.26(-3.90%)
Oct 09, 2008
7.000
7.050
6.601
6.601
197,671,136
-0.26(-3.75%)
Oct 08, 2008
6.474
7.201
6.367
6.858
240,795,952
+0.05(+0.81%)
Oct 07, 2008
6.988
7.166
6.787
6.803
159,930,512
-0.22(-3.10%)
Oct 06, 2008
7.245
7.372
6.739
7.021
172,594,384
-0.35(-4.77%)
Oct 03, 2008
7.387
7.734
7.307
7.372
0
-0.04(-0.60%)
Oct 02, 2008
7.590
7.595
7.192
7.417
165,476,704
-0.29(-3.80%)
Oct 01, 2008
7.914
8.010
7.619
7.710
128,407,672
-0.22(-2.75%)
Sep 30, 2008
7.754
7.970
7.711
7.927
130,287,024
+0.29(+3.79%)
Sep 29, 2008
8.085
8.126
7.591
7.638
160,366,688
-0.56(-6.82%)
Sep 26, 2008
8.046
8.329
8.046
8.197
0
+0.02(+0.23%)
Sep 25, 2008
7.999
8.306
7.914
8.178
129,256,728
+0.16(+1.97%)
Sep 24, 2008
8.051
8.123
7.907
8.020
117,260,592
-0.02(-0.21%)
Sep 23, 2008
8.149
8.308
7.998
8.037
114,120,176
-0.05(-0.59%)
Sep 22, 2008
8.349
8.378
8.042
8.085
129,044,512
-0.19(-2.28%)
Sep 19, 2008
8.378
8.435
8.180
8.274
0
+0.23(+2.83%)
Sep 18, 2008
7.969
8.176
7.893
8.046
214,608,160
+0.20(+2.58%)
Sep 17, 2008
8.162
8.211
7.833
7.843
186,049,008
-0.46(-5.49%)
Sep 16, 2008
7.677
8.401
7.550
8.300
311,882,080
+0.53(+6.79%)
Sep 15, 2008
7.847
7.986
7.771
7.771
148,767,840
-0.28(-3.49%)
Sep 12, 2008
8.015
8.089
7.936
8.053
98,111,224
-0.04(-0.47%)
Sep 11, 2008
7.926
8.133
7.914
8.090
148,604,576
+0.07(+0.92%)
Sep 10, 2008
7.917
8.078
7.890
8.017
129,588,760
+0.13(+1.63%)
Sep 09, 2008
7.974
8.106
7.888
7.888
152,273,408
+0.05(+0.59%)
Sep 08, 2008
7.811
7.861
7.687
7.842
110,047,944
+0.13(+1.73%)
Sep 05, 2008
7.562
7.739
7.540
7.708
0
+0.09(+1.12%)
Sep 04, 2008
7.713
7.730
7.561
7.622
91,443,608
-0.11(-1.40%)
Sep 03, 2008
7.854
7.931
7.637
7.730
110,946,952
-0.16(-1.98%)
Sep 02, 2008
8.089
8.193
7.835
7.886
116,357,152
-0.16(-1.96%)
Aug 29, 2008
8.015
8.116
8.001
8.044
0
-0.07(-0.87%)
Aug 28, 2008
8.025
8.114
7.982
8.114
79,442,760
+0.09(+1.13%)
Aug 27, 2008
7.998
8.095
7.981
8.023
79,067,208
-0.01(-0.13%)
Aug 26, 2008
8.006
8.058
7.982
8.034
59,049,820
+0.01(+0.11%)
Aug 25, 2008
7.998
8.099
7.974
8.025
70,474,936
-0.04(-0.53%)
Aug 22, 2008
7.970
8.095
7.938
8.068
0
+0.10(+1.31%)
Aug 21, 2008
7.835
7.981
7.819
7.963
83,994,936
+0.05(+0.63%)
Aug 20, 2008
7.715
7.948
7.681
7.914
193,429,440
+0.42(+5.65%)
Aug 19, 2008
7.612
7.612
7.429
7.490
132,516,224
-0.16(-2.04%)
Aug 18, 2008
7.830
7.843
7.518
7.646
105,488,672
-0.17(-2.17%)
Aug 15, 2008
7.821
7.859
7.735
7.816
0
+0.02(+0.20%)
Aug 14, 2008
7.766
7.845
7.739
7.801
64,477,744
-0.02(-0.24%)
Aug 13, 2008
7.850
7.897
7.759
7.819
52,747,568
-0.01(-0.15%)
Aug 12, 2008
7.823
7.885
7.729
7.831
49,520,636
-0.01(-0.11%)
Aug 11, 2008
7.857
7.943
7.766
7.840
61,614,220
-0.02(-0.20%)
Aug 08, 2008
7.773
7.878
7.681
7.855
86,110,800
+0.05(+0.68%)
Aug 07, 2008
7.715
7.862
7.646
7.802
75,058,824
+0.06(+0.80%)
Aug 06, 2008
7.677
7.797
7.651
7.741
71,279,520
+0.03(+0.33%)
Aug 05, 2008
7.569
7.747
7.538
7.715
77,670,912
+0.18(+2.41%)
Aug 04, 2008
7.494
7.621
7.482
7.533
55,345,016
-0.00(-0.05%)
Aug 01, 2008
7.681
7.715
7.492
7.537
64,296,644
-0.14(-1.87%)
Jul 31, 2008
7.689
7.782
7.631
7.681
84,893,296
-0.04(-0.58%)
Jul 30, 2008
7.627
7.744
7.586
7.725
93,579,968
+0.16(+2.11%)
Jul 29, 2008
7.566
7.629
7.375
7.566
98,755,448
+0.19(+2.63%)
Jul 28, 2008
7.453
7.514
7.319
7.372
64,260,948
-0.12(-1.62%)
Jul 25, 2008
7.444
7.543
7.381
7.494
68,623,696
+0.06(+0.76%)
Jul 24, 2008
7.615
7.615
7.427
7.437
80,453,920
-0.15(-2.03%)
Jul 23, 2008
7.442
7.660
7.442
7.591
95,201,040
+0.13(+1.72%)
Jul 22, 2008
7.355
7.468
7.309
7.463
88,239,632
+0.03(+0.42%)
Jul 21, 2008
7.475
7.492
7.336
7.432
63,903,264
-0.01(-0.16%)
Jul 18, 2008
7.370
7.535
7.360
7.444
82,615,608
+0.03(+0.44%)
Jul 17, 2008
7.372
7.483
7.252
7.411
110,544,000
+0.15(+2.10%)
Jul 16, 2008
7.082
7.278
7.029
7.259
109,497,368
+0.12(+1.66%)
Jul 15, 2008
7.041
7.214
7.000
7.141
127,649,592
-0.02(-0.33%)
Jul 14, 2008
7.185
7.221
7.041
7.165
98,958,960
+0.03(+0.48%)
Jul 11, 2008
7.062
7.207
7.036
7.130
109,131,728
+0.02(+0.34%)
Jul 10, 2008
7.267
7.283
7.038
7.106
154,942,880
-0.13(-1.80%)
Jul 09, 2008
7.477
7.477
7.225
7.237
95,773,616
-0.21(-2.85%)
Jul 08, 2008
7.511
7.533
7.326
7.449
105,107,976
-0.09(-1.25%)
Jul 07, 2008
7.477
7.706
7.439
7.543
86,625,960
+0.10(+1.29%)
Jul 04, 2008
7.475
7.507
7.314
7.447
79,415,032
+0.00(+0.00%)
Jul 03, 2008
7.475
7.507
7.314
7.447
79,415,032
-0.03(-0.39%)
Jul 02, 2008
7.564
7.621
7.459
7.477
61,009,228
-0.07(-0.89%)
Jul 01, 2008
7.465
7.607
7.401
7.543
112,146,744
-0.04(-0.47%)
Jun 30, 2008
7.696
7.789
7.517
7.579
89,860,512
-0.06(-0.83%)
Jun 27, 2008
7.646
7.686
7.549
7.643
84,692,608
-0.02(-0.20%)
Jun 26, 2008
7.758
7.758
7.588
7.658
102,700,232
-0.16(-2.04%)
Jun 25, 2008
7.739
7.921
7.739
7.818
68,486,520
+0.10(+1.24%)
Jun 24, 2008
7.751
7.795
7.691
7.722
99,402,104
-0.08(-1.03%)
Jun 23, 2008
7.864
7.883
7.773
7.802
64,558,360
-0.02(-0.28%)
Jun 20, 2008
7.895
7.986
7.739
7.825
117,409,656
-0.16(-2.04%)
Jun 19, 2008
7.912
8.047
7.850
7.987
82,656,512
+0.00(+0.00%)
Jun 18, 2008
8.027
8.066
7.897
7.987
91,697,968
-0.13(-1.58%)
Jun 17, 2008
8.210
8.229
8.073
8.116
72,317,504
-0.04(-0.50%)
Jun 16, 2008
8.066
8.234
8.058
8.157
59,346,980
+0.02(+0.27%)
Jun 13, 2008
8.082
8.243
8.073
8.135
81,586,608
+0.08(+1.02%)
Jun 12, 2008
8.017
8.123
8.003
8.053
64,830,940
+0.08(+1.05%)
Jun 11, 2008
8.143
8.147
7.939
7.969
81,133,552
-0.19(-2.29%)
Jun 10, 2008
8.181
8.258
8.092
8.155
73,476,376
-0.01(-0.13%)
Jun 09, 2008
8.174
8.205
8.089
8.166
62,920,612
+0.00(+0.00%)
Jun 06, 2008
8.245
8.306
8.143
8.166
97,816,984
-0.15(-1.81%)
Jun 05, 2008
8.078
8.356
8.047
8.317
132,528,504
+0.29(+3.63%)
Jun 04, 2008
7.890
8.087
7.890
8.025
76,831,256
+0.10(+1.23%)
Jun 03, 2008
7.984
8.053
7.895
7.927
85,058,376
-0.00(-0.02%)
Jun 02, 2008
8.034
8.059
7.843
7.929
85,092,632
-0.14(-1.72%)
May 30, 2008
8.066
8.161
8.044
8.068
102,360,040
+0.03(+0.32%)
May 29, 2008
7.969
8.073
7.912
8.042
85,014,048
+0.07(+0.84%)
May 28, 2008
7.886
7.998
7.876
7.975
104,420,112
+0.14(+1.79%)
May 27, 2008
7.720
7.879
7.717
7.835
91,219,528
+0.13(+1.65%)
May 26, 2008
7.679
7.741
7.665
7.708
0
+0.00(+0.00%)
May 23, 2008
7.679
7.741
7.665
7.708
97,879,440
+0.01(+0.13%)
May 22, 2008
7.751
7.770
7.663
7.698
170,748,736
+0.02(+0.22%)
May 21, 2008
7.921
7.946
7.612
7.681
201,287,424
-0.28(-3.57%)
May 20, 2008
8.003
8.029
7.866
7.965
126,628,184
-0.04(-0.54%)
May 19, 2008
8.113
8.238
7.962
8.008
121,503,728
-0.10(-1.23%)
May 16, 2008
8.070
8.147
7.939
8.107
144,911,344
+0.10(+1.20%)
May 15, 2008
7.864
8.070
7.763
8.011
167,215,792
+0.19(+2.39%)
May 14, 2008
7.701
7.969
7.698
7.825
320,827,392
+0.23(+3.09%)
May 13, 2008
7.610
7.861
7.418
7.590
826,688,896
-0.44(-5.47%)
May 12, 2008
8.468
8.567
7.861
8.029
234,439,616
-0.39(-4.68%)
May 09, 2008
8.375
8.461
8.332
8.423
56,079,348
+0.01(+0.14%)
May 08, 2008
8.378
8.478
8.308
8.411
61,673,584
+0.07(+0.84%)
May 07, 2008
8.327
8.550
8.293
8.341
109,561,856
+0.00(+0.02%)
May 06, 2008
8.270
8.377
8.150
8.339
67,413,792
+0.06(+0.75%)
May 05, 2008
8.243
8.330
8.195
8.277
50,557,144
-0.01(-0.17%)
May 02, 2008
8.279
8.318
8.186
8.291
68,004,344
+0.06(+0.69%)
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.