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, 2009
4.914
4.914
4.630
4.630
334,526
-0.30(-6.14%)
Apr 29, 2009
4.787
5.082
4.776
4.933
440,450
+0.14(+2.88%)
Apr 28, 2009
4.580
4.795
4.545
4.795
351,144
+0.20(+4.28%)
Apr 27, 2009
4.488
4.707
4.488
4.598
252,887
+0.05(+1.16%)
Apr 24, 2009
4.538
4.603
4.507
4.545
232,586
+0.01(+0.25%)
Apr 23, 2009
4.542
4.599
4.492
4.534
205,262
+0.03(+0.77%)
Apr 22, 2009
4.476
4.565
4.354
4.499
189,356
+0.02(+0.43%)
Apr 21, 2009
4.354
4.536
4.346
4.480
259,147
+0.13(+3.09%)
Apr 20, 2009
4.473
4.534
4.300
4.346
457,406
-0.19(-4.15%)
Apr 17, 2009
4.591
4.591
4.511
4.534
200,553
+0.00(+0.00%)
Apr 16, 2009
4.507
4.582
4.488
4.534
215,653
+0.03(+0.60%)
Apr 15, 2009
4.476
4.538
4.357
4.507
202,384
+0.00(+0.00%)
Apr 14, 2009
4.515
4.582
4.469
4.507
442,750
-0.02(-0.34%)
Apr 13, 2009
4.396
4.603
4.219
4.522
458,733
+0.02(+0.34%)
Apr 09, 2009
4.311
4.598
4.277
4.507
305,969
+0.31(+7.50%)
Apr 08, 2009
4.311
4.311
4.181
4.192
398,383
+0.00(+0.00%)
Apr 07, 2009
4.085
4.327
4.070
4.192
577,262
+0.12(+3.02%)
Apr 06, 2009
4.154
4.200
4.066
4.070
156,044
-0.11(-2.66%)
Apr 03, 2009
3.955
4.192
3.820
4.181
288,898
+0.23(+5.72%)
Apr 02, 2009
3.985
4.066
3.889
3.955
190,785
+0.10(+2.69%)
Apr 01, 2009
3.836
3.974
3.767
3.851
173,255
-0.07(-1.86%)
Mar 31, 2009
3.847
3.998
3.794
3.924
158,786
+0.08(+1.99%)
Mar 30, 2009
3.943
3.943
3.721
3.847
193,379
-0.31(-7.56%)
Mar 26, 2009
4.123
4.208
4.116
4.162
308,266
+0.07(+1.78%)
Mar 25, 2009
4.143
4.143
3.936
4.089
215,706
+0.18(+4.51%)
Mar 24, 2009
3.912
4.123
3.863
3.912
530,310
+0.02(+0.39%)
Mar 23, 2009
3.889
3.970
3.870
3.897
475,843
+0.25(+6.95%)
Mar 20, 2009
4.028
4.028
3.644
3.644
339,712
-0.29(-7.32%)
Mar 19, 2009
3.840
3.932
3.817
3.932
300,755
+0.10(+2.71%)
Mar 18, 2009
3.951
3.970
3.759
3.828
278,796
-0.12(-3.11%)
Mar 17, 2009
3.786
3.989
3.652
3.951
291,771
+0.11(+2.90%)
Mar 16, 2009
3.924
4.028
3.797
3.840
366,267
+0.00(+0.00%)
Mar 13, 2009
3.613
3.870
3.590
3.840
0
+0.29(+8.22%)
Mar 12, 2009
3.567
3.600
3.414
3.548
413,895
-0.05(-1.39%)
Mar 11, 2009
3.433
3.721
3.433
3.598
247,175
+0.20(+5.99%)
Mar 10, 2009
3.452
3.544
3.383
3.395
261,699
+0.08(+2.55%)
Mar 09, 2009
3.264
3.345
3.145
3.310
237,855
+0.10(+3.11%)
Mar 06, 2009
3.314
3.356
3.069
3.211
0
-0.07(-2.11%)
Mar 05, 2009
3.471
3.471
3.203
3.280
427,303
-0.21(-6.15%)
Mar 04, 2009
3.264
3.544
3.264
3.494
404,398
+0.01(+0.33%)
Mar 02, 2009
3.644
3.740
3.379
3.483
744,524
-0.39(-10.10%)
Feb 27, 2009
3.936
3.992
3.679
3.874
0
-0.03(-0.88%)
Feb 26, 2009
3.840
4.028
3.840
3.909
288,593
+0.07(+1.80%)
Feb 25, 2009
3.533
4.016
2.904
3.840
663,219
+0.20(+5.37%)
Feb 24, 2009
3.387
4.001
3.234
3.644
1,068,365
+0.23(+6.86%)
Feb 23, 2009
3.786
3.786
3.398
3.410
487,966
-0.23(-6.42%)
Feb 20, 2009
3.966
4.062
3.491
3.644
0
-0.53(-12.68%)
Feb 19, 2009
4.288
4.288
4.070
4.173
280,404
+0.06(+1.40%)
Feb 18, 2009
4.473
4.473
4.104
4.116
269,184
-0.31(-7.10%)
Feb 17, 2009
4.753
4.756
4.315
4.430
278,874
-0.23(-4.94%)
Feb 13, 2009
4.787
4.791
4.622
4.660
284,902
+0.06(+1.33%)
Feb 12, 2009
4.449
4.611
4.449
4.599
959,021
+0.11(+2.48%)
Feb 11, 2009
4.453
4.833
4.449
4.488
287,939
+0.00(+0.09%)
Feb 10, 2009
4.653
4.707
4.434
4.484
204,542
-0.10(-2.18%)
Feb 09, 2009
4.484
4.699
4.453
4.584
396,230
+0.13(+3.02%)
Feb 06, 2009
4.449
4.565
4.315
4.449
444,890
+0.00(+0.00%)
Feb 05, 2009
4.350
4.660
4.239
4.449
256,998
+0.21(+4.88%)
Feb 04, 2009
4.449
4.449
4.192
4.242
243,812
-0.17(-3.83%)
Feb 03, 2009
4.285
4.423
4.265
4.411
266,634
+0.13(+2.95%)
Feb 02, 2009
4.196
4.285
4.020
4.285
343,891
+0.13(+3.04%)
Jan 30, 2009
4.223
4.239
4.093
4.158
0
-0.21(-4.75%)
Jan 29, 2009
4.357
4.411
4.304
4.365
442,585
-0.01(-0.18%)
Jan 28, 2009
4.219
4.396
4.204
4.373
477,009
+0.15(+3.64%)
Jan 27, 2009
4.204
4.384
4.146
4.219
308,318
+0.05(+1.20%)
Jan 26, 2009
4.089
4.300
4.089
4.169
310,888
+0.11(+2.74%)
Jan 23, 2009
4.143
4.219
4.058
4.058
237,818
-0.15(-3.64%)
Jan 22, 2009
4.070
4.219
4.012
4.212
289,461
+0.15(+3.58%)
Jan 21, 2009
4.123
4.204
3.970
4.066
377,167
+0.19(+4.95%)
Jan 20, 2009
4.097
4.331
3.847
3.874
380,045
-0.32(-7.59%)
Jan 16, 2009
4.423
4.423
3.989
4.192
0
-0.03(-0.64%)
Jan 15, 2009
4.031
4.219
3.817
4.219
364,202
+0.12(+2.80%)
Jan 14, 2009
4.123
4.315
4.104
4.104
259,725
-0.23(-5.39%)
Jan 13, 2009
4.411
4.530
4.319
4.338
263,972
-0.05(-1.14%)
Jan 12, 2009
4.465
4.507
4.185
4.388
282,477
-0.02(-0.52%)
Jan 09, 2009
4.242
4.480
4.135
4.411
267,546
+0.26(+6.38%)
Jan 08, 2009
3.840
4.296
3.836
4.146
396,399
-0.02(-0.37%)
Jan 07, 2009
4.273
4.273
3.855
4.162
302,262
-0.06(-1.36%)
Jan 06, 2009
4.239
4.254
3.939
4.219
618,565
+0.29(+7.42%)
Jan 05, 2009
3.832
4.016
3.740
3.928
745,090
+0.18(+4.92%)
Jan 02, 2009
3.375
3.797
3.372
3.744
0
+0.41(+12.34%)
Jan 01, 2009
3.161
3.410
3.107
3.333
0
+0.00(+0.00%)
Dec 31, 2008
3.161
3.410
3.107
3.333
438,409
+0.18(+5.57%)
Dec 30, 2008
2.804
3.214
2.762
3.157
602,277
+0.36(+13.05%)
Dec 29, 2008
3.260
3.260
2.746
2.792
693,614
-0.27(-8.77%)
Dec 26, 2008
2.888
3.253
2.881
3.061
0
+0.18(+6.40%)
Dec 24, 2008
2.896
2.911
2.804
2.877
617,155
+0.00(+0.13%)
Dec 23, 2008
3.069
3.069
2.804
2.873
2,169,110
-0.20(-6.37%)
Dec 22, 2008
3.364
3.452
2.992
3.069
649,068
-0.23(-6.98%)
Dec 19, 2008
3.356
3.471
3.295
3.299
296,787
-0.08(-2.27%)
Dec 18, 2008
3.452
3.571
3.360
3.375
320,490
-0.12(-3.40%)
Dec 17, 2008
3.303
3.510
3.249
3.494
347,585
+0.15(+4.47%)
Dec 16, 2008
3.356
3.391
3.222
3.345
173,711
+0.03(+0.81%)
Dec 15, 2008
3.391
3.487
3.203
3.318
230,584
-0.07(-1.93%)
Dec 12, 2008
3.234
3.418
3.191
3.383
0
+0.00(+0.00%)
Dec 11, 2008
3.418
3.529
3.372
3.383
300,966
-0.07(-1.89%)
Dec 10, 2008
3.460
3.548
3.352
3.448
375,997
+0.13(+3.93%)
Dec 09, 2008
3.272
3.479
3.272
3.318
266,759
-0.07(-2.15%)
Dec 08, 2008
3.303
3.452
3.180
3.391
228,884
+0.02(+0.68%)
Dec 05, 2008
3.452
3.452
3.253
3.368
0
-0.16(-4.57%)
Dec 04, 2008
3.575
3.778
3.529
3.529
266,454
-0.23(-6.12%)
Dec 03, 2008
3.663
3.874
3.648
3.759
157,553
+0.04(+1.03%)
Dec 02, 2008
3.640
3.759
3.548
3.721
227,617
+0.16(+4.53%)
Dec 01, 2008
3.893
3.936
3.548
3.560
253,122
-0.33(-8.57%)
Nov 28, 2008
3.721
3.893
3.556
3.893
153,051
+0.17(+4.53%)
Nov 26, 2008
3.728
3.790
3.280
3.725
319,593
+0.27(+7.77%)
Nov 25, 2008
3.349
3.625
3.264
3.456
497,792
+0.18(+5.38%)
Nov 24, 2008
2.838
3.368
2.800
3.280
507,076
+0.41(+14.30%)
Nov 21, 2008
2.950
2.950
2.555
2.869
371,288
+0.06(+2.05%)
Nov 20, 2008
2.861
2.942
2.463
2.812
415,264
-0.13(-4.43%)
Nov 19, 2008
3.184
3.203
2.892
2.942
349,319
-0.20(-6.46%)
Nov 18, 2008
3.310
3.310
3.069
3.145
338,432
-0.15(-4.54%)
Nov 17, 2008
3.483
3.721
3.203
3.295
365,654
-0.12(-3.59%)
Nov 14, 2008
3.652
3.671
3.414
3.418
0
-0.20(-5.41%)
Nov 13, 2008
3.955
3.955
3.375
3.613
801,334
-0.05(-1.36%)
Nov 12, 2008
3.947
3.947
3.583
3.663
310,680
-0.26(-6.74%)
Nov 11, 2008
4.123
4.143
3.836
3.928
245,460
-0.23(-5.62%)
Nov 10, 2008
4.657
4.657
4.162
4.162
297,749
-0.14(-3.21%)
Nov 07, 2008
4.361
4.603
4.258
4.300
0
+0.05(+1.08%)
Nov 06, 2008
4.169
4.526
4.097
4.254
224,585
-0.20(-4.40%)
Nov 05, 2008
4.645
4.683
4.430
4.449
242,540
-0.20(-4.29%)
Nov 04, 2008
4.980
5.044
4.611
4.649
268,790
-0.26(-5.31%)
Nov 03, 2008
4.948
5.155
4.699
4.910
224,927
-0.08(-1.54%)
Oct 31, 2008
4.925
5.117
4.795
4.987
184,061
-0.03(-0.61%)
Oct 30, 2008
5.178
5.255
4.829
5.017
233,770
-0.01(-0.23%)
Oct 29, 2008
4.799
5.067
4.732
5.029
205,259
+0.23(+4.88%)
Oct 28, 2008
5.006
5.067
4.534
4.795
343,075
-0.14(-2.87%)
Oct 27, 2008
5.692
5.696
4.914
4.937
212,773
-0.47(-8.72%)
Oct 24, 2008
4.990
5.416
4.802
5.408
254,410
+0.25(+4.83%)
Oct 23, 2008
5.370
5.754
4.990
5.159
1,471,311
-0.17(-3.24%)
Oct 22, 2008
5.566
5.566
5.270
5.332
147,208
-0.32(-5.63%)
Oct 21, 2008
5.731
5.731
5.370
5.650
250,841
-0.10(-1.80%)
Oct 20, 2008
5.270
5.792
5.270
5.754
234,010
+0.48(+9.01%)
Oct 17, 2008
4.799
5.351
4.799
5.278
0
+0.36(+7.42%)
Oct 16, 2008
5.213
5.305
4.852
4.914
393,555
-0.20(-3.97%)
Oct 15, 2008
4.987
5.197
4.987
5.117
274,343
-0.13(-2.41%)
Oct 14, 2008
4.875
6.137
4.795
5.244
1,016,235
+0.74(+16.34%)
Oct 13, 2008
3.725
4.591
3.548
4.507
505,081
+1.07(+30.99%)
Oct 10, 2008
3.168
3.625
3.088
3.441
0
-0.01(-0.33%)
Oct 09, 2008
3.774
3.866
3.364
3.452
464,576
-0.23(-6.15%)
Oct 08, 2008
3.617
4.112
2.954
3.679
2,078,823
-0.25(-6.44%)
Oct 07, 2008
4.392
4.392
3.794
3.932
409,317
-0.29(-6.82%)
Oct 06, 2008
4.634
5.159
3.778
4.219
444,131
-0.68(-13.86%)
Oct 03, 2008
5.098
5.140
4.856
4.898
0
-0.10(-2.00%)
Oct 02, 2008
5.428
5.509
4.998
4.998
148,110
-0.48(-8.69%)
Oct 01, 2008
5.485
5.558
5.424
5.474
49,942
-0.01(-0.14%)
Sep 30, 2008
5.435
5.619
5.424
5.481
33,570
+0.05(+0.99%)
Sep 29, 2008
5.650
5.761
5.424
5.428
172,205
-0.40(-6.91%)
Sep 26, 2008
5.754
5.884
5.681
5.830
0
+0.02(+0.33%)
Sep 25, 2008
5.819
5.938
5.596
5.811
831,936
+0.12(+2.02%)
Sep 24, 2008
5.792
5.792
5.639
5.696
89,212
-0.25(-4.19%)
Sep 23, 2008
5.681
5.945
5.459
5.945
743,860
+0.19(+3.33%)
Sep 22, 2008
6.133
6.133
5.619
5.754
123,367
-0.15(-2.53%)
Sep 19, 2008
5.151
6.397
4.833
5.903
0
+1.14(+23.99%)
Sep 18, 2008
4.891
4.944
4.507
4.761
747,165
+0.00(+0.02%)
Sep 17, 2008
5.086
5.324
4.611
4.760
1,302,404
-0.56(-10.46%)
Sep 16, 2008
5.489
5.504
4.902
5.316
729,878
-0.25(-4.55%)
Sep 15, 2008
6.084
6.084
5.512
5.570
141,653
-0.56(-9.08%)
Sep 12, 2008
5.819
6.153
5.819
6.126
0
+0.17(+2.90%)
Sep 11, 2008
5.953
5.953
5.734
5.953
176,788
-0.08(-1.40%)
Sep 10, 2008
6.137
6.137
5.830
6.038
217,257
-0.04(-0.63%)
Sep 09, 2008
6.091
6.145
5.811
6.076
428,815
-0.14(-2.28%)
Sep 08, 2008
6.878
6.878
6.176
6.218
126,970
-0.15(-2.35%)
Sep 05, 2008
6.310
6.367
6.087
6.367
0
-0.02(-0.36%)
Sep 04, 2008
6.847
6.847
6.291
6.390
135,091
-0.20(-2.97%)
Sep 03, 2008
6.674
6.674
6.513
6.586
136,645
-0.15(-2.28%)
Sep 02, 2008
7.541
7.541
6.632
6.739
128,584
-0.24(-3.46%)
Aug 29, 2008
6.943
6.981
6.820
6.981
0
+0.02(+0.33%)
Aug 28, 2008
6.889
6.958
6.809
6.958
193,126
+0.05(+0.67%)
Aug 27, 2008
6.985
6.993
6.809
6.912
497,839
-0.08(-1.15%)
Aug 26, 2008
6.973
7.042
6.904
6.993
117,684
-0.00(-0.05%)
Aug 25, 2008
6.935
7.069
6.904
6.996
52,503
-0.05(-0.65%)
Aug 22, 2008
7.035
7.089
6.947
7.042
0
-0.04(-0.54%)
Aug 21, 2008
7.089
7.089
6.985
7.081
89,082
+0.03(+0.44%)
Aug 20, 2008
7.219
7.284
7.000
7.050
58,963
-0.08(-1.18%)
Aug 19, 2008
7.288
7.288
7.026
7.135
47,917
-0.15(-2.11%)
Aug 18, 2008
7.250
7.392
7.219
7.288
105,762
-0.03(-0.47%)
Aug 15, 2008
7.319
7.326
7.211
7.322
0
+0.07(+1.01%)
Aug 14, 2008
7.115
7.361
7.096
7.250
169,777
+0.15(+2.16%)
Aug 13, 2008
6.751
7.142
6.751
7.096
280,076
+0.19(+2.72%)
Aug 12, 2008
6.966
7.142
6.901
6.908
93,657
+0.04(+0.61%)
Aug 11, 2008
6.950
7.131
6.793
6.866
156,309
-0.22(-3.09%)
Aug 08, 2008
7.280
7.284
7.023
7.085
199,328
-0.14(-1.96%)
Aug 07, 2008
7.204
7.269
7.142
7.227
110,564
+0.03(+0.48%)
Aug 06, 2008
7.476
7.476
7.186
7.192
373,223
+0.13(+1.90%)
Aug 05, 2008
6.732
7.117
6.590
7.058
199,534
+0.01(+0.16%)
Aug 04, 2008
7.169
7.188
6.977
7.046
130,091
-0.10(-1.38%)
Aug 01, 2008
7.177
7.411
7.039
7.145
361,564
+0.06(+0.80%)
Jul 31, 2008
7.119
7.173
7.042
7.089
255,395
-0.03(-0.43%)
Jul 30, 2008
6.716
7.119
6.716
7.119
290,235
+0.28(+4.04%)
Jul 29, 2008
6.843
6.947
6.720
6.843
315,247
+0.21(+3.12%)
Jul 28, 2008
6.855
6.855
6.341
6.636
366,019
+0.29(+4.53%)
Jul 25, 2008
6.302
6.413
6.295
6.348
93,629
+0.00(+0.00%)
Jul 24, 2008
6.406
6.411
6.279
6.348
125,028
+0.00(+0.06%)
Jul 23, 2008
6.176
6.413
6.176
6.344
268,057
+0.11(+1.78%)
Jul 22, 2008
6.709
6.709
6.176
6.233
394,410
+0.02(+0.31%)
Jul 21, 2008
6.214
6.248
6.030
6.214
171,157
+0.23(+3.85%)
Jul 18, 2008
6.084
6.249
5.884
5.984
377,042
-0.17(-2.80%)
Jul 17, 2008
6.517
6.621
5.984
6.156
270,107
-0.25(-3.89%)
Jul 16, 2008
5.949
6.536
5.949
6.406
278,556
-0.09(-1.36%)
Jul 15, 2008
6.617
6.674
6.429
6.494
297,783
-0.22(-3.31%)
Jul 14, 2008
6.904
6.904
6.137
6.716
195,717
-0.05(-0.79%)
Jul 11, 2008
6.452
6.789
6.452
6.770
127,716
+0.08(+1.26%)
Jul 10, 2008
6.594
6.770
6.582
6.686
296,302
+0.03(+0.52%)
Jul 09, 2008
6.667
6.724
6.578
6.651
374,341
+0.03(+0.52%)
Jul 08, 2008
6.962
7.614
6.509
6.617
269,799
-0.18(-2.60%)
Jul 07, 2008
6.774
6.924
6.295
6.793
634,369
-0.02(-0.23%)
Jul 04, 2008
7.085
7.135
6.640
6.809
243,653
+0.00(+0.00%)
Jul 03, 2008
7.085
7.135
6.640
6.809
243,653
-0.31(-4.36%)
Jul 02, 2008
7.253
7.253
6.866
7.119
204,224
-0.05(-0.75%)
Jul 01, 2008
7.073
7.230
6.855
7.173
493,058
+0.10(+1.35%)
Jun 30, 2008
7.253
7.253
6.935
7.077
114,235
-0.09(-1.28%)
Jun 27, 2008
7.430
7.430
7.115
7.169
99,646
-0.08(-1.16%)
Jun 26, 2008
7.422
7.461
7.192
7.253
151,442
-0.12(-1.61%)
Jun 25, 2008
7.457
7.530
7.315
7.372
36,498
-0.05(-0.62%)
Jun 24, 2008
7.346
7.503
7.260
7.418
113,862
-0.02(-0.31%)
Jun 23, 2008
7.346
7.537
7.216
7.441
75,377
+0.10(+1.31%)
Jun 20, 2008
7.365
7.415
7.269
7.346
171,782
-0.08(-1.08%)
Jun 19, 2008
7.675
7.675
7.365
7.426
93,931
-0.20(-2.62%)
Jun 18, 2008
7.741
7.741
7.583
7.626
50,693
-0.06(-0.75%)
Jun 17, 2008
7.706
7.706
7.568
7.683
76,002
-0.03(-0.35%)
Jun 16, 2008
7.664
7.710
7.342
7.710
193,050
+0.20(+2.66%)
Jun 13, 2008
7.324
7.518
7.192
7.510
114,141
+0.15(+2.09%)
Jun 12, 2008
7.955
7.955
7.269
7.357
209,749
-0.24(-3.13%)
Jun 11, 2008
7.591
7.672
7.516
7.595
60,277
-0.06(-0.80%)
Jun 10, 2008
7.863
7.963
7.491
7.656
165,387
-0.38(-4.77%)
Jun 09, 2008
8.151
8.228
8.036
8.040
71,930
-0.12(-1.46%)
Jun 06, 2008
8.235
8.354
8.136
8.159
69,633
-0.08(-0.93%)
Jun 05, 2008
8.473
8.473
8.170
8.235
136,486
+0.13(+1.63%)
Jun 04, 2008
8.439
8.439
8.074
8.103
217,017
-0.07(-0.82%)
Jun 03, 2008
8.021
8.343
7.902
8.170
205,942
+0.21(+2.65%)
Jun 02, 2008
8.132
8.132
7.875
7.959
328,522
-0.13(-1.61%)
May 30, 2008
8.047
8.136
7.691
8.090
264,885
+0.13(+1.64%)
May 29, 2008
7.840
8.040
7.783
7.959
384,415
+0.15(+1.92%)
May 28, 2008
7.491
7.833
7.491
7.810
348,654
+0.28(+3.77%)
May 27, 2008
7.441
7.614
7.265
7.526
225,388
+0.10(+1.34%)
May 26, 2008
7.330
7.545
7.330
7.426
0
+0.00(+0.00%)
May 23, 2008
7.330
7.545
7.330
7.426
87,335
+0.10(+1.36%)
May 22, 2008
7.672
7.679
7.322
7.326
206,044
-0.27(-3.58%)
May 21, 2008
7.710
7.710
7.579
7.599
160,463
-0.09(-1.15%)
May 20, 2008
7.407
7.729
7.334
7.687
350,771
+0.32(+4.37%)
May 19, 2008
7.188
7.537
7.161
7.365
312,455
+0.23(+3.23%)
May 16, 2008
6.977
7.219
6.528
7.135
487,690
+0.21(+2.99%)
May 15, 2008
6.916
7.023
6.820
6.927
794,728
+0.00(+0.06%)
May 14, 2008
7.150
7.303
6.912
6.924
511,995
-0.27(-3.78%)
May 13, 2008
7.338
7.457
7.092
7.196
288,014
-0.19(-2.60%)
May 12, 2008
7.395
7.451
7.326
7.388
122,765
+0.02(+0.31%)
May 09, 2008
7.376
7.541
7.288
7.365
58,501
-0.04(-0.52%)
May 08, 2008
7.326
7.499
7.242
7.403
71,380
+0.02(+0.26%)
May 07, 2008
7.441
7.672
7.242
7.384
174,866
-0.19(-2.53%)
May 06, 2008
7.292
7.633
7.238
7.576
208,265
+0.29(+4.00%)
May 05, 2008
7.257
7.353
7.230
7.284
123,508
-0.03(-0.37%)
May 02, 2008
6.624
7.476
6.624
7.311
177,838
-0.04(-0.52%)
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.