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
Genesis Energy LP
(NY:
GEL
)
12.52
+0.14 (+1.13%)
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, 2007
11.45
11.68
11.24
11.66
375,413
+0.20(+1.71%)
Apr 27, 2007
10.33
11.51
10.31
11.47
899,687
+1.25(+12.24%)
Apr 26, 2007
8.945
10.74
8.945
10.22
1,193,761
+1.69(+19.78%)
Apr 25, 2007
8.373
8.607
8.228
8.531
71,954
+0.15(+1.79%)
Apr 24, 2007
8.404
8.439
8.247
8.381
44,058
-0.05(-0.59%)
Apr 23, 2007
8.400
8.477
8.370
8.431
28,938
-0.01(-0.09%)
Apr 20, 2007
8.462
8.500
8.159
8.439
76,125
+0.00(+0.00%)
Apr 19, 2007
8.293
8.561
7.863
8.439
149,122
+0.02(+0.23%)
Apr 18, 2007
7.802
8.439
7.802
8.420
105,584
+0.44(+5.53%)
Apr 17, 2007
7.940
8.067
7.940
7.978
61,786
+0.12(+1.46%)
Apr 16, 2007
7.971
7.978
7.813
7.863
85,250
-0.06(-0.73%)
Apr 13, 2007
7.936
7.955
7.921
7.921
31,545
-0.03(-0.41%)
Apr 12, 2007
7.906
7.959
7.767
7.954
105,063
-0.01(-0.17%)
Apr 11, 2007
7.921
8.105
7.675
7.967
65,175
-0.14(-1.75%)
Apr 10, 2007
8.132
8.170
7.990
8.109
95,156
-0.05(-0.61%)
Apr 09, 2007
8.381
8.466
8.151
8.159
77,168
-0.29(-3.45%)
Apr 05, 2007
8.278
8.615
8.189
8.450
81,078
+0.24(+2.94%)
Apr 04, 2007
8.232
8.243
8.159
8.209
13,556
+0.04(+0.52%)
Apr 03, 2007
8.189
8.205
8.159
8.166
109,234
-0.02(-0.28%)
Apr 02, 2007
8.143
8.255
8.113
8.189
180,667
+0.00(+0.05%)
Mar 30, 2007
8.174
8.193
7.921
8.186
76,907
+0.01(+0.14%)
Mar 29, 2007
8.266
8.285
8.174
8.174
46,405
-0.03(-0.33%)
Mar 28, 2007
8.159
8.251
8.136
8.201
56,051
+0.07(+0.90%)
Mar 27, 2007
8.105
8.408
8.105
8.128
257,575
-0.00(-0.05%)
Mar 26, 2007
8.224
8.224
8.113
8.132
85,771
-0.00(-0.05%)
Mar 23, 2007
8.247
8.247
8.113
8.136
128,005
-0.11(-1.35%)
Mar 22, 2007
8.174
8.247
8.093
8.247
105,063
+0.12(+1.42%)
Mar 21, 2007
8.243
8.368
8.120
8.132
135,565
-0.10(-1.26%)
Mar 20, 2007
8.143
8.304
8.132
8.235
141,301
+0.08(+1.04%)
Mar 19, 2007
8.151
8.170
7.913
8.151
146,254
+0.00(+0.00%)
Mar 16, 2007
7.806
8.443
7.806
8.151
192,659
+0.29(+3.66%)
Mar 15, 2007
7.898
7.898
7.806
7.863
86,814
+0.07(+0.94%)
Mar 14, 2007
7.863
7.883
7.752
7.790
122,269
-0.07(-0.93%)
Mar 13, 2007
7.917
7.994
7.790
7.863
71,693
-0.05(-0.68%)
Mar 12, 2007
7.733
7.978
7.672
7.917
80,557
+0.25(+3.20%)
Mar 09, 2007
7.346
7.672
7.346
7.672
137,651
+0.29(+3.90%)
Mar 08, 2007
7.334
7.384
7.334
7.384
69,607
+0.05(+0.68%)
Mar 07, 2007
7.292
7.407
7.265
7.334
67,261
+0.04(+0.58%)
Mar 06, 2007
7.250
7.365
7.250
7.292
38,584
+0.02(+0.32%)
Mar 05, 2007
7.441
7.441
7.219
7.269
203,348
-0.21(-2.77%)
Mar 02, 2007
7.438
7.476
7.403
7.476
14,077
+0.00(+0.00%)
Mar 01, 2007
7.541
7.541
7.388
7.476
68,825
-0.06(-0.81%)
Feb 28, 2007
7.388
7.614
7.388
7.537
36,759
+0.12(+1.55%)
Feb 27, 2007
7.518
7.568
7.292
7.422
63,090
-0.10(-1.28%)
Feb 26, 2007
7.518
7.556
7.273
7.518
118,945
+0.00(+0.00%)
Feb 23, 2007
7.499
7.576
7.292
7.518
63,350
+0.12(+1.55%)
Feb 22, 2007
7.376
7.500
7.261
7.403
82,643
+0.02(+0.31%)
Feb 21, 2007
7.330
7.380
7.197
7.380
40,930
-0.13(-1.79%)
Feb 20, 2007
7.556
7.556
7.369
7.514
70,911
-0.05(-0.61%)
Feb 16, 2007
7.514
7.576
7.480
7.560
29,980
+0.08(+1.03%)
Feb 15, 2007
7.560
7.610
7.480
7.484
26,852
-0.09(-1.22%)
Feb 14, 2007
7.622
7.622
7.537
7.576
39,626
-0.02(-0.20%)
Feb 13, 2007
7.633
7.633
7.556
7.591
13,295
+0.02(+0.20%)
Feb 12, 2007
7.614
7.668
7.576
7.576
98,285
-0.08(-1.00%)
Feb 09, 2007
7.652
7.660
7.530
7.652
27,895
-0.01(-0.10%)
Feb 08, 2007
7.622
7.668
7.576
7.660
13,817
+0.02(+0.30%)
Feb 07, 2007
7.576
7.672
7.576
7.637
42,755
-0.00(-0.05%)
Feb 06, 2007
7.595
7.660
7.576
7.641
123,312
+0.05(+0.64%)
Feb 05, 2007
7.610
7.644
7.583
7.592
203,088
-0.02(-0.24%)
Feb 02, 2007
7.587
7.668
7.556
7.610
30,763
+0.03(+0.35%)
Feb 01, 2007
7.522
7.637
7.522
7.583
17,206
-0.01(-0.15%)
Jan 31, 2007
7.668
7.668
7.495
7.595
118,098
+0.00(+0.00%)
Jan 30, 2007
7.652
7.652
7.541
7.595
33,630
-0.03(-0.40%)
Jan 29, 2007
7.606
7.672
7.564
7.626
93,592
+0.11(+1.43%)
Jan 26, 2007
7.556
7.614
7.484
7.518
34,673
-0.04(-0.51%)
Jan 25, 2007
7.499
7.603
7.484
7.556
50,315
+0.08(+1.03%)
Jan 24, 2007
7.453
7.533
7.453
7.480
79,514
+0.00(+0.00%)
Jan 23, 2007
7.484
7.579
7.468
7.480
162,939
+0.00(+0.00%)
Jan 22, 2007
7.583
7.583
7.415
7.480
43,016
-0.01(-0.10%)
Jan 19, 2007
7.445
7.564
7.445
7.487
37,019
+0.01(+0.13%)
Jan 18, 2007
7.484
7.487
7.441
7.478
204,652
-0.03(-0.39%)
Jan 17, 2007
7.514
7.576
7.480
7.507
51,879
+0.03(+0.36%)
Jan 16, 2007
7.407
7.518
7.354
7.480
144,429
-0.02(-0.25%)
Jan 12, 2007
7.407
7.568
7.330
7.498
65,436
+0.18(+2.40%)
Jan 11, 2007
7.288
7.326
7.288
7.322
46,926
-0.01(-0.16%)
Jan 10, 2007
7.365
7.365
7.326
7.334
19,552
-0.03(-0.42%)
Jan 09, 2007
7.365
7.464
7.269
7.365
81,860
-0.04(-0.57%)
Jan 08, 2007
7.234
7.514
7.234
7.407
145,733
+0.08(+1.15%)
Jan 05, 2007
7.579
7.579
7.269
7.322
81,860
-0.17(-2.30%)
Jan 04, 2007
7.480
7.545
7.441
7.495
62,568
-0.00(-0.05%)
Jan 03, 2007
7.403
7.629
7.365
7.499
143,386
+0.03(+0.36%)
Dec 29, 2006
7.403
7.633
7.342
7.472
84,207
+0.09(+1.19%)
Dec 28, 2006
7.441
7.441
7.288
7.384
13,817
-0.08(-1.03%)
Dec 27, 2006
7.441
7.564
7.441
7.461
22,159
+0.04(+0.52%)
Dec 26, 2006
7.480
7.549
7.403
7.422
7,560
-0.01(-0.15%)
Dec 22, 2006
7.468
7.491
7.334
7.434
19,552
-0.03(-0.41%)
Dec 21, 2006
7.395
7.464
7.288
7.464
24,506
+0.07(+0.99%)
Dec 20, 2006
7.599
7.668
7.349
7.392
75,604
-0.15(-1.98%)
Dec 19, 2006
7.614
7.626
7.537
7.541
26,591
-0.10(-1.31%)
Dec 18, 2006
7.660
7.660
7.622
7.641
20,334
-0.03(-0.35%)
Dec 15, 2006
7.691
7.691
7.572
7.668
49,012
+0.00(+0.00%)
Dec 14, 2006
7.599
7.668
7.599
7.668
17,206
+0.00(+0.02%)
Dec 13, 2006
7.748
7.883
7.576
7.666
29,459
-0.01(-0.17%)
Dec 12, 2006
7.672
7.733
7.652
7.679
76,386
-0.11(-1.38%)
Dec 11, 2006
383.58
7.787
7.576
7.787
132,958
+0.15(+2.01%)
Dec 08, 2006
7.821
7.821
7.633
7.633
51,619
-0.05(-0.60%)
Dec 07, 2006
7.672
7.921
7.634
7.679
172,846
+0.03(+0.45%)
Dec 06, 2006
7.553
7.683
7.549
7.645
59,701
+0.05(+0.66%)
Dec 05, 2006
7.633
7.683
7.484
7.595
49,272
+0.12(+1.54%)
Dec 04, 2006
7.457
7.503
7.365
7.480
108,191
-0.03(-0.36%)
Dec 01, 2006
7.407
7.525
7.395
7.507
23,724
-0.03(-0.36%)
Nov 30, 2006
7.549
7.549
7.491
7.533
61,526
+0.05(+0.72%)
Nov 29, 2006
7.480
7.614
7.426
7.480
147,297
-0.02(-0.20%)
Nov 28, 2006
7.522
7.522
7.441
7.495
68,565
-0.07(-0.96%)
Nov 27, 2006
7.629
7.629
7.464
7.568
71,693
-0.08(-1.05%)
Nov 24, 2006
7.672
7.672
7.595
7.649
18,770
+0.01(+0.10%)
Nov 22, 2006
7.710
7.729
7.595
7.641
144,951
-0.07(-0.85%)
Nov 21, 2006
7.411
7.706
7.395
7.706
104,802
+0.25(+3.34%)
Nov 20, 2006
7.392
7.518
7.353
7.457
41,712
+0.07(+0.88%)
Nov 17, 2006
7.204
7.422
7.204
7.392
187,445
+0.26(+3.60%)
Nov 16, 2006
7.353
7.361
6.755
7.135
79,514
-0.20(-2.72%)
Nov 15, 2006
7.165
7.361
7.138
7.334
145,733
+0.11(+1.56%)
Nov 14, 2006
7.104
7.222
6.970
7.222
94,374
+0.15(+2.10%)
Nov 13, 2006
7.276
7.288
6.888
7.073
120,705
-0.15(-2.12%)
Nov 10, 2006
7.242
7.369
7.177
7.227
147,297
+0.13(+1.89%)
Nov 09, 2006
6.816
7.246
6.816
7.092
242,454
+0.19(+2.72%)
Nov 08, 2006
6.728
6.904
6.713
6.904
93,331
+0.18(+2.71%)
Nov 07, 2006
6.532
6.751
6.532
6.722
118,098
-0.03(-0.47%)
Nov 06, 2006
6.793
6.824
6.751
6.754
101,935
-0.04(-0.58%)
Nov 03, 2006
6.705
6.866
6.624
6.793
62,829
+0.09(+1.37%)
Nov 02, 2006
6.494
6.720
6.463
6.701
119,141
+0.26(+3.99%)
Nov 01, 2006
6.532
6.594
6.417
6.444
31,023
-0.12(-1.75%)
Oct 31, 2006
6.417
6.559
6.310
6.559
32,066
-0.01(-0.18%)
Oct 30, 2006
6.713
6.713
6.379
6.571
117,837
-0.07(-1.04%)
Oct 27, 2006
6.448
6.716
6.448
6.640
60,483
+0.15(+2.31%)
Oct 26, 2006
6.398
6.521
6.379
6.490
93,853
+0.10(+1.62%)
Oct 25, 2006
6.329
6.425
6.302
6.387
45,362
+0.10(+1.52%)
Oct 24, 2006
6.176
6.521
6.160
6.291
64,915
+0.09(+1.42%)
Oct 23, 2006
6.406
6.421
6.137
6.202
119,141
-0.21(-3.35%)
Oct 20, 2006
6.367
6.417
6.348
6.417
6,778
+0.00(+0.00%)
Oct 19, 2006
6.156
6.417
6.145
6.417
44,841
+0.24(+3.91%)
Oct 18, 2006
6.421
6.421
6.160
6.176
37,019
-0.23(-3.54%)
Oct 17, 2006
6.425
6.425
6.348
6.402
34,934
-0.00(-0.06%)
Oct 16, 2006
6.444
6.498
6.367
6.406
57,876
+0.01(+0.12%)
Oct 13, 2006
6.252
6.494
6.252
6.398
49,012
+0.23(+3.80%)
Oct 12, 2006
6.030
6.367
6.030
6.164
49,012
+0.19(+3.15%)
Oct 11, 2006
5.934
6.061
5.934
5.976
25,288
+0.00(+0.00%)
Oct 10, 2006
6.011
6.057
5.899
5.976
27,634
-0.02(-0.32%)
Oct 09, 2006
5.991
6.064
5.961
5.995
38,844
-0.07(-1.14%)
Oct 06, 2006
5.884
6.099
5.839
6.064
39,887
+0.11(+1.80%)
Oct 05, 2006
5.677
5.984
5.677
5.957
106,627
+0.09(+1.50%)
Oct 04, 2006
5.815
5.869
5.554
5.869
332,657
+0.04(+0.66%)
Oct 03, 2006
5.945
5.965
5.746
5.830
163,721
-0.09(-1.49%)
Oct 02, 2006
5.919
6.087
5.754
5.919
150,947
-0.08(-1.28%)
Sep 29, 2006
5.953
6.072
5.888
5.995
75,864
-0.02(-0.32%)
Sep 28, 2006
5.880
6.026
5.880
6.014
26,331
+0.08(+1.42%)
Sep 27, 2006
5.926
5.988
5.876
5.930
54,226
+0.06(+1.05%)
Sep 26, 2006
5.865
5.911
5.850
5.869
46,144
+0.00(+0.00%)
Sep 25, 2006
5.991
6.003
5.853
5.869
155,639
-0.19(-3.10%)
Sep 22, 2006
6.018
6.057
5.968
6.057
38,844
-0.01(-0.13%)
Sep 21, 2006
5.972
6.348
5.953
6.064
99,328
+0.08(+1.35%)
Sep 20, 2006
6.225
6.225
5.949
5.984
116,795
-0.23(-3.70%)
Sep 19, 2006
6.145
6.214
5.945
6.214
80,818
+0.05(+0.75%)
Sep 18, 2006
6.367
6.521
6.141
6.168
68,043
-0.14(-2.19%)
Sep 15, 2006
6.133
6.387
5.961
6.306
103,759
+0.18(+2.88%)
Sep 14, 2006
6.041
6.130
5.991
6.130
86,553
+0.14(+2.37%)
Sep 13, 2006
5.899
6.030
5.899
5.988
60,483
+0.02(+0.26%)
Sep 12, 2006
5.869
6.003
5.850
5.972
74,821
+0.05(+0.78%)
Sep 11, 2006
6.118
6.191
5.873
5.926
183,274
-0.20(-3.20%)
Sep 08, 2006
6.153
6.271
5.738
6.122
226,551
-0.21(-3.33%)
Sep 07, 2006
6.463
6.463
6.214
6.333
139,476
-0.14(-2.13%)
Sep 06, 2006
6.521
6.571
6.459
6.471
58,658
-0.05(-0.76%)
Sep 05, 2006
6.586
6.770
6.490
6.521
233,851
+0.02(+0.30%)
Sep 01, 2006
6.551
6.613
6.502
6.502
163,461
-0.11(-1.63%)
Aug 31, 2006
6.521
6.617
6.421
6.609
161,375
+0.09(+1.35%)
Aug 30, 2006
6.417
6.525
6.413
6.521
117,316
+0.02(+0.30%)
Aug 29, 2006
6.705
6.901
6.341
6.502
233,851
-0.16(-2.47%)
Aug 28, 2006
6.751
7.357
6.609
6.667
390,533
+0.06(+0.93%)
Aug 25, 2006
6.433
6.705
6.433
6.605
147,297
+0.21(+3.24%)
Aug 24, 2006
6.153
6.402
6.112
6.398
96,460
+0.25(+3.99%)
Aug 23, 2006
6.195
6.195
6.118
6.153
51,619
-0.03(-0.56%)
Aug 22, 2006
6.168
6.191
6.137
6.187
53,704
+0.06(+1.00%)
Aug 21, 2006
6.164
6.271
6.045
6.126
111,059
+0.00(+0.06%)
Aug 18, 2006
6.141
6.156
6.030
6.122
101,413
-0.01(-0.13%)
Aug 17, 2006
6.061
6.329
6.014
6.130
199,959
+0.08(+1.33%)
Aug 16, 2006
6.145
6.291
5.945
6.049
329,268
-0.11(-1.74%)
Aug 15, 2006
5.788
6.160
5.754
6.156
307,108
+0.39(+6.72%)
Aug 14, 2006
5.876
5.984
5.758
5.769
82,643
-0.11(-1.83%)
Aug 11, 2006
5.938
5.945
5.773
5.876
47,187
+0.08(+1.39%)
Aug 10, 2006
5.899
6.061
5.792
5.796
191,617
+0.04(+0.67%)
Aug 09, 2006
5.485
5.850
5.485
5.758
293,812
+0.41(+7.60%)
Aug 08, 2006
5.336
5.439
5.316
5.351
149,643
+0.06(+1.09%)
Aug 07, 2006
5.255
5.370
5.255
5.293
37,802
-0.01(-0.14%)
Aug 04, 2006
5.351
5.370
5.220
5.301
165,546
-0.05(-0.93%)
Aug 03, 2006
5.408
5.408
5.240
5.351
139,737
+0.04(+0.72%)
Aug 02, 2006
5.255
5.408
5.255
5.313
90,203
+0.08(+1.47%)
Aug 01, 2006
5.217
5.347
5.197
5.236
58,136
+0.02(+0.37%)
Jul 31, 2006
5.217
5.274
5.178
5.217
35,194
+0.04(+0.74%)
Jul 28, 2006
5.140
5.220
4.296
5.178
19,292
+0.00(+0.00%)
Jul 27, 2006
5.293
5.370
5.044
5.178
40,148
-0.19(-3.57%)
Jul 26, 2006
5.351
5.370
5.255
5.370
44,319
+0.02(+0.36%)
Jul 25, 2006
5.332
5.359
5.274
5.351
84,207
+0.04(+0.72%)
Jul 24, 2006
5.140
5.313
5.121
5.313
47,448
+0.00(+0.00%)
Jul 21, 2006
5.293
5.332
5.284
5.313
21,116
+0.04(+0.69%)
Jul 20, 2006
5.370
5.370
5.255
5.276
43,276
+0.10(+1.89%)
Jul 19, 2006
5.082
5.178
5.059
5.178
37,280
+0.15(+2.90%)
Jul 18, 2006
4.814
5.082
4.795
5.033
144,690
-0.13(-2.45%)
Jul 17, 2006
5.209
5.217
5.102
5.159
46,665
-0.05(-0.96%)
Jul 14, 2006
5.217
5.217
5.148
5.209
17,206
-0.06(-1.09%)
Jul 13, 2006
5.236
5.293
5.140
5.267
74,561
-0.05(-0.87%)
Jul 12, 2006
5.255
5.351
5.178
5.313
51,358
+0.01(+0.14%)
Jul 11, 2006
5.282
5.362
5.247
5.305
40,930
+0.03(+0.58%)
Jul 10, 2006
5.278
5.293
5.270
5.274
19,031
+0.00(+0.00%)
Jul 07, 2006
5.274
5.274
5.255
5.274
76,907
+0.00(+0.00%)
Jul 06, 2006
5.224
5.274
5.224
5.274
50,576
+0.06(+1.18%)
Jul 05, 2006
5.313
5.332
5.063
5.213
97,242
-0.03(-0.66%)
Jul 03, 2006
5.447
5.447
5.224
5.247
114,188
-0.12(-2.15%)
Jun 30, 2006
5.178
5.362
5.155
5.362
37,541
+0.22(+4.33%)
Jun 29, 2006
5.105
5.213
4.967
5.140
284,166
+0.00(+0.00%)
Jun 28, 2006
5.236
5.236
4.987
5.140
45,101
+0.00(+0.00%)
Jun 27, 2006
5.267
5.267
5.082
5.140
68,304
-0.13(-2.47%)
Jun 26, 2006
5.121
5.274
5.121
5.270
161,636
+0.09(+1.78%)
Jun 23, 2006
5.370
5.424
5.102
5.178
143,386
-0.10(-1.82%)
Jun 22, 2006
5.178
5.351
5.044
5.274
218,730
+0.19(+3.77%)
Jun 21, 2006
5.178
5.267
5.052
5.082
343,607
+0.00(+0.00%)
Jun 20, 2006
5.063
5.140
5.063
5.082
241,672
+0.00(+0.08%)
Jun 19, 2006
5.006
5.255
5.006
5.079
185,099
+0.00(+0.08%)
Jun 16, 2006
5.059
5.178
4.987
5.075
170,239
+0.02(+0.30%)
Jun 15, 2006
4.910
5.121
4.910
5.059
174,671
+0.21(+4.27%)
Jun 14, 2006
4.756
4.871
4.756
4.852
38,062
+0.05(+1.04%)
Jun 13, 2006
4.764
4.814
4.718
4.802
168,935
+0.01(+0.24%)
Jun 12, 2006
4.756
4.795
4.683
4.791
267,481
+0.05(+1.05%)
Jun 09, 2006
4.603
4.772
4.603
4.741
68,565
+0.10(+2.15%)
Jun 08, 2006
4.718
4.718
4.630
4.641
46,144
-0.10(-2.02%)
Jun 07, 2006
4.691
4.737
4.680
4.737
33,109
+0.02(+0.32%)
Jun 06, 2006
4.756
4.756
4.699
4.722
129,569
-0.00(-0.08%)
Jun 05, 2006
4.699
4.776
4.630
4.726
56,311
+0.02(+0.49%)
Jun 02, 2006
4.660
4.718
4.626
4.703
54,747
+0.03(+0.57%)
Jun 01, 2006
4.630
4.676
4.576
4.676
23,463
+0.07(+1.50%)
May 31, 2006
4.545
4.618
4.545
4.607
50,576
-0.00(-0.08%)
May 30, 2006
4.603
4.614
4.565
4.611
37,541
-0.06(-1.23%)
May 26, 2006
4.572
4.680
4.572
4.668
42,494
+0.10(+2.10%)
May 25, 2006
4.507
4.580
4.507
4.572
18,770
+0.02(+0.34%)
May 24, 2006
4.545
4.603
4.503
4.557
122,791
+0.01(+0.25%)
May 23, 2006
4.526
4.545
4.526
4.545
27,634
+0.00(+0.00%)
May 22, 2006
4.526
4.576
4.526
4.545
31,805
-0.02(-0.42%)
May 19, 2006
4.603
4.603
4.534
4.565
35,455
-0.02(-0.50%)
May 18, 2006
4.545
4.595
4.526
4.588
37,802
+0.00(+0.08%)
May 17, 2006
4.595
4.603
4.526
4.584
68,825
-0.00(-0.08%)
May 16, 2006
4.588
4.603
4.565
4.588
31,023
+0.00(+0.08%)
May 15, 2006
4.591
4.641
4.584
4.584
49,272
-0.02(-0.42%)
May 12, 2006
4.718
4.737
4.599
4.603
49,533
-0.06(-1.23%)
May 11, 2006
4.699
4.737
4.626
4.660
36,759
+0.02(+0.41%)
May 10, 2006
4.745
4.745
4.641
4.641
52,401
-0.10(-2.18%)
May 09, 2006
4.756
4.772
4.699
4.745
71,693
-0.01(-0.24%)
May 08, 2006
4.756
4.776
4.680
4.756
139,997
+0.05(+0.98%)
May 05, 2006
4.718
4.810
4.707
4.710
231,504
-0.01(-0.16%)
May 04, 2006
4.660
4.730
4.622
4.718
66,479
+0.07(+1.40%)
May 03, 2006
4.776
4.776
4.588
4.653
47,187
-0.08(-1.70%)
May 02, 2006
4.718
4.764
4.660
4.733
108,713
+0.02(+0.33%)
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.