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
)
13.68
+0.07 (+0.51%)
Streaming Delayed Price
Updated: 10:04 AM 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, 2010
7.595
7.660
7.495
7.533
330,882
-0.09(-1.16%)
Apr 29, 2010
7.679
7.844
7.622
7.622
368,621
-0.06(-0.80%)
Apr 28, 2010
7.794
7.890
7.603
7.683
457,498
-0.06(-0.79%)
Apr 27, 2010
7.852
7.885
7.741
7.744
274,492
-0.12(-1.51%)
Apr 26, 2010
7.852
7.917
7.844
7.863
459,849
-0.00(-0.05%)
Apr 23, 2010
7.721
7.890
7.721
7.867
345,273
+0.08(+1.03%)
Apr 22, 2010
7.756
7.787
7.637
7.787
282,185
+0.02(+0.20%)
Apr 21, 2010
7.902
7.902
7.760
7.771
443,714
-0.11(-1.36%)
Apr 20, 2010
7.756
7.886
7.756
7.878
488,946
+0.16(+2.08%)
Apr 19, 2010
7.637
7.741
7.579
7.718
384,649
+0.04(+0.55%)
Apr 16, 2010
7.760
7.787
7.545
7.675
440,541
-0.15(-1.91%)
Apr 15, 2010
7.787
7.856
7.675
7.825
519,415
+0.03(+0.34%)
Apr 14, 2010
7.714
7.883
7.714
7.798
625,850
+0.07(+0.84%)
Apr 13, 2010
7.737
7.737
7.576
7.733
593,817
+0.02(+0.30%)
Apr 12, 2010
7.652
7.760
7.614
7.710
418,580
+0.06(+0.80%)
Apr 09, 2010
7.637
7.698
7.566
7.649
302,387
-0.02(-0.30%)
Apr 08, 2010
7.675
7.710
7.556
7.672
329,766
-0.05(-0.70%)
Apr 07, 2010
7.783
7.790
7.683
7.725
288,082
-0.06(-0.80%)
Apr 06, 2010
7.675
7.883
7.675
7.787
444,958
+0.08(+1.00%)
Apr 05, 2010
7.595
7.775
7.595
7.710
454,643
+0.12(+1.62%)
Apr 01, 2010
7.522
7.587
7.587
7.587
582,933
+0.11(+1.49%)
Mar 31, 2010
7.476
7.553
7.418
7.476
261,008
+0.00(+0.00%)
Mar 30, 2010
7.480
7.556
7.441
7.476
286,541
-0.03(-0.36%)
Mar 29, 2010
7.392
7.556
7.346
7.503
414,325
+0.12(+1.61%)
Mar 26, 2010
7.549
7.549
7.292
7.384
1,030,104
-0.17(-2.28%)
Mar 25, 2010
7.568
7.656
7.499
7.556
622,067
-0.03(-0.39%)
Mar 24, 2010
7.783
7.825
7.568
7.586
633,647
-0.23(-2.96%)
Mar 23, 2010
7.852
7.913
7.817
7.817
615,427
-0.08(-1.07%)
Mar 22, 2010
7.883
7.902
7.813
7.902
784,853
+0.01(+0.15%)
Mar 19, 2010
7.871
7.902
7.825
7.890
902,584
+0.01(+0.10%)
Mar 18, 2010
7.890
7.890
7.848
7.883
927,742
+0.00(+0.00%)
Mar 17, 2010
7.790
7.890
7.790
7.883
1,368,805
+0.04(+0.49%)
Mar 16, 2010
7.794
7.883
7.767
7.844
6,079,915
-0.45(-5.46%)
Mar 15, 2010
8.130
8.304
8.130
8.297
137,768
+0.03(+0.37%)
Mar 12, 2010
8.247
8.312
8.143
8.266
144,440
+0.03(+0.33%)
Mar 11, 2010
8.247
8.262
8.109
8.239
187,495
-0.02(-0.19%)
Mar 10, 2010
8.301
8.301
8.170
8.255
196,025
-0.03(-0.32%)
Mar 09, 2010
8.209
8.312
8.163
8.281
147,417
+0.06(+0.70%)
Mar 08, 2010
8.074
8.281
8.055
8.224
261,519
+0.18(+2.19%)
Mar 05, 2010
7.806
8.051
7.729
8.047
359,108
+0.35(+4.48%)
Mar 04, 2010
7.802
7.806
7.618
7.702
201,359
-0.07(-0.94%)
Mar 03, 2010
7.704
7.775
7.702
7.775
187,795
+0.07(+0.95%)
Mar 02, 2010
7.718
7.760
7.691
7.702
234,320
-0.07(-0.89%)
Mar 01, 2010
7.614
7.771
7.606
7.771
287,467
+0.17(+2.30%)
Feb 26, 2010
7.672
7.672
7.579
7.597
150,063
-0.04(-0.58%)
Feb 25, 2010
7.399
7.660
7.296
7.641
232,696
+0.22(+2.95%)
Feb 24, 2010
7.606
7.668
7.380
7.422
302,804
-0.16(-2.12%)
Feb 23, 2010
7.641
7.695
7.556
7.583
156,106
-0.04(-0.55%)
Feb 22, 2010
7.672
7.710
7.537
7.626
133,850
+0.00(+0.00%)
Feb 19, 2010
7.660
7.729
7.526
7.626
227,289
-0.09(-1.14%)
Feb 18, 2010
7.710
7.787
7.672
7.714
182,927
+0.00(+0.05%)
Feb 17, 2010
7.710
7.821
7.637
7.710
167,082
+0.05(+0.70%)
Feb 16, 2010
7.480
7.706
7.464
7.656
298,338
+0.23(+3.05%)
Feb 12, 2010
7.338
7.430
7.430
7.430
246,625
+0.11(+1.47%)
Feb 11, 2010
7.146
7.322
7.112
7.322
120,458
+0.19(+2.69%)
Feb 10, 2010
7.326
7.337
7.131
7.131
192,777
-0.18(-2.41%)
Feb 09, 2010
7.338
7.365
7.211
7.307
209,394
+0.09(+1.28%)
Feb 08, 2010
7.154
7.292
7.096
7.215
195,008
+0.07(+0.91%)
Feb 05, 2010
7.326
7.384
6.881
7.150
550,584
-0.29(-3.92%)
Feb 04, 2010
7.480
7.491
7.150
7.441
588,887
-0.08(-1.07%)
Feb 03, 2010
7.518
7.606
7.438
7.522
259,900
-0.20(-2.53%)
Feb 02, 2010
7.664
7.794
7.556
7.718
362,800
+0.04(+0.50%)
Feb 01, 2010
7.610
7.806
7.537
7.679
260,187
+0.13(+1.78%)
Jan 29, 2010
7.560
7.672
7.503
7.545
274,377
+0.07(+0.91%)
Jan 28, 2010
7.572
7.625
7.399
7.477
177,486
-0.09(-1.16%)
Jan 27, 2010
7.787
7.821
7.537
7.564
320,670
-0.22(-2.86%)
Jan 26, 2010
7.679
7.840
7.622
7.787
309,309
+0.15(+1.96%)
Jan 25, 2010
7.794
7.794
7.568
7.637
573,253
-0.09(-1.19%)
Jan 22, 2010
7.741
7.821
7.637
7.729
284,026
-0.06(-0.79%)
Jan 21, 2010
8.040
8.055
7.721
7.790
244,675
-0.22(-2.78%)
Jan 20, 2010
7.906
8.055
7.867
8.013
241,054
+0.02(+0.19%)
Jan 19, 2010
7.572
8.036
7.572
7.998
355,085
+0.37(+4.88%)
Jan 15, 2010
7.729
7.626
7.626
7.626
334,743
-0.11(-1.39%)
Jan 14, 2010
7.482
7.806
7.482
7.733
500,741
+0.31(+4.24%)
Jan 13, 2010
7.741
7.741
7.418
7.418
342,887
-0.24(-3.11%)
Jan 12, 2010
7.633
7.672
7.591
7.656
275,480
+0.02(+0.25%)
Jan 11, 2010
7.530
7.672
7.530
7.637
602,626
+0.08(+1.07%)
Jan 08, 2010
7.595
7.802
7.499
7.556
442,982
+0.01(+0.10%)
Jan 07, 2010
7.576
7.629
7.526
7.549
281,001
+0.03(+0.46%)
Jan 06, 2010
7.610
7.641
7.514
7.514
459,987
+0.02(+0.31%)
Jan 05, 2010
7.422
7.652
7.422
7.491
273,050
+0.02(+0.31%)
Jan 04, 2010
7.652
7.652
7.369
7.468
314,046
+0.22(+3.02%)
Dec 31, 2009
7.307
7.250
7.250
7.250
161,114
-0.04(-0.53%)
Dec 30, 2009
7.376
7.384
7.257
7.288
109,816
-0.06(-0.84%)
Dec 29, 2009
7.284
7.438
7.200
7.349
155,170
+0.07(+0.95%)
Dec 28, 2009
7.576
7.652
7.253
7.280
283,877
-0.20(-2.72%)
Dec 24, 2009
7.388
7.510
7.372
7.484
159,232
+0.12(+1.61%)
Dec 23, 2009
7.403
7.480
7.346
7.365
265,198
+0.05(+0.63%)
Dec 22, 2009
7.192
7.361
7.115
7.319
299,251
+0.21(+2.97%)
Dec 21, 2009
6.766
7.154
6.713
7.108
634,943
+0.59(+9.00%)
Dec 18, 2009
7.211
7.380
6.521
6.521
965,640
-0.64(-8.99%)
Dec 17, 2009
7.050
7.230
7.000
7.165
181,209
+0.13(+1.80%)
Dec 16, 2009
7.154
7.192
7.008
7.039
213,054
-0.12(-1.61%)
Dec 15, 2009
7.085
7.181
6.713
7.154
385,249
-0.04(-0.53%)
Dec 14, 2009
7.035
7.192
6.770
7.192
306,138
+0.25(+3.53%)
Dec 11, 2009
6.713
7.207
6.713
6.947
253,893
+0.11(+1.63%)
Dec 10, 2009
6.693
6.947
6.667
6.835
297,183
+0.17(+2.53%)
Dec 09, 2009
6.728
6.743
6.624
6.667
157,146
-0.07(-0.97%)
Dec 08, 2009
6.713
6.862
6.655
6.732
184,455
-0.05(-0.68%)
Dec 07, 2009
6.789
6.828
6.736
6.778
164,170
-0.01(-0.17%)
Dec 04, 2009
6.743
6.824
6.682
6.789
157,420
+0.07(+1.03%)
Dec 03, 2009
6.828
6.835
6.663
6.720
154,805
-0.06(-0.90%)
Dec 02, 2009
6.785
6.820
6.617
6.782
342,259
-0.04(-0.62%)
Dec 01, 2009
6.701
6.824
6.598
6.824
238,747
+0.20(+3.07%)
Nov 30, 2009
6.632
6.770
6.590
6.621
306,652
+0.04(+0.58%)
Nov 27, 2009
6.498
6.617
6.448
6.582
75,869
-0.05(-0.69%)
Nov 25, 2009
6.609
6.636
6.578
6.628
140,970
+0.02(+0.23%)
Nov 24, 2009
6.517
6.613
6.487
6.613
140,018
+0.12(+1.77%)
Nov 23, 2009
6.482
6.571
6.463
6.498
155,869
+0.03(+0.41%)
Nov 20, 2009
6.356
6.502
6.337
6.471
95,448
+0.06(+0.90%)
Nov 19, 2009
6.482
6.517
6.333
6.413
138,141
-0.07(-1.12%)
Nov 18, 2009
6.448
6.517
6.406
6.486
120,093
+0.02(+0.24%)
Nov 17, 2009
6.360
6.475
6.342
6.471
162,561
+0.08(+1.32%)
Nov 16, 2009
6.360
6.444
6.360
6.387
197,102
+0.03(+0.42%)
Nov 13, 2009
6.364
6.398
6.306
6.360
135,719
+0.03(+0.48%)
Nov 12, 2009
6.298
6.364
6.298
6.329
101,390
-0.03(-0.42%)
Nov 11, 2009
6.321
6.417
6.293
6.356
175,810
+0.06(+0.97%)
Nov 10, 2009
6.383
6.436
6.195
6.295
205,499
-0.11(-1.68%)
Nov 09, 2009
6.233
6.402
6.233
6.402
341,443
+0.21(+3.34%)
Nov 06, 2009
6.183
6.310
6.149
6.195
226,752
+0.02(+0.31%)
Nov 05, 2009
5.945
6.333
5.842
6.176
297,543
+0.33(+5.57%)
Nov 04, 2009
6.022
6.153
5.850
5.850
437,804
-0.15(-2.43%)
Nov 03, 2009
6.014
6.110
5.827
5.995
483,099
-0.05(-0.76%)
Nov 02, 2009
6.225
6.364
5.945
6.041
388,265
-0.17(-2.78%)
Oct 30, 2009
6.291
6.364
6.011
6.214
345,758
-0.07(-1.16%)
Oct 29, 2009
6.352
6.444
6.287
6.287
327,899
-0.16(-2.44%)
Oct 28, 2009
6.598
6.598
6.429
6.444
317,007
-0.11(-1.70%)
Oct 27, 2009
6.582
6.671
6.521
6.555
164,814
-0.02(-0.29%)
Oct 26, 2009
6.747
6.809
6.521
6.575
353,667
-0.11(-1.66%)
Oct 23, 2009
6.720
6.722
6.674
6.686
190,159
+0.01(+0.17%)
Oct 22, 2009
6.732
6.878
6.636
6.674
204,167
-0.13(-1.86%)
Oct 21, 2009
6.647
6.943
6.636
6.801
393,878
+0.20(+2.96%)
Oct 20, 2009
6.605
6.655
6.605
6.605
250,363
+0.00(+0.06%)
Oct 19, 2009
6.636
6.647
6.551
6.601
332,790
+0.13(+2.02%)
Oct 16, 2009
6.548
6.548
6.463
6.471
160,463
-0.05(-0.76%)
Oct 15, 2009
6.598
6.613
6.433
6.521
227,672
+0.02(+0.24%)
Oct 14, 2009
6.528
6.659
6.502
6.505
241,638
-0.02(-0.24%)
Oct 13, 2009
6.521
6.525
6.482
6.521
257,316
+0.06(+0.89%)
Oct 12, 2009
6.471
6.517
6.333
6.463
208,124
+0.21(+3.44%)
Oct 09, 2009
6.375
6.387
6.229
6.248
203,304
-0.12(-1.87%)
Oct 08, 2009
6.548
6.548
6.233
6.367
254,704
-0.06(-0.95%)
Oct 07, 2009
6.507
6.525
6.406
6.429
110,686
-0.06(-0.89%)
Oct 06, 2009
6.567
6.617
6.398
6.486
191,752
+0.07(+1.14%)
Oct 05, 2009
6.084
6.463
6.084
6.413
316,037
+0.30(+4.96%)
Oct 02, 2009
5.968
6.160
5.792
6.110
273,209
+0.03(+0.50%)
Oct 01, 2009
6.130
6.172
5.968
6.080
227,831
-0.09(-1.49%)
Sep 30, 2009
6.375
6.387
6.149
6.172
291,964
-0.16(-2.48%)
Sep 29, 2009
6.260
6.390
6.260
6.329
99,768
+0.02(+0.37%)
Sep 28, 2009
6.241
6.401
6.241
6.306
118,836
+0.07(+1.04%)
Sep 25, 2009
6.176
6.367
6.160
6.241
192,652
+0.03(+0.43%)
Sep 24, 2009
6.448
6.448
6.176
6.214
161,096
-0.12(-1.94%)
Sep 23, 2009
6.479
6.479
6.233
6.337
230,667
-0.03(-0.42%)
Sep 22, 2009
6.413
6.413
6.275
6.364
191,413
+0.11(+1.72%)
Sep 21, 2009
6.233
6.359
6.156
6.256
199,803
-0.17(-2.63%)
Sep 18, 2009
6.344
6.425
6.080
6.425
296,339
+0.24(+3.84%)
Sep 17, 2009
6.275
6.356
6.187
6.187
187,891
-0.07(-1.10%)
Sep 16, 2009
6.191
6.344
6.191
6.256
250,418
+0.14(+2.26%)
Sep 15, 2009
6.133
6.195
6.118
6.118
203,977
-0.02(-0.25%)
Sep 14, 2009
6.126
6.194
6.103
6.133
161,696
-0.03(-0.44%)
Sep 11, 2009
6.229
6.271
6.122
6.160
328,898
-0.05(-0.80%)
Sep 10, 2009
6.264
6.295
6.202
6.210
217,812
-0.05(-0.74%)
Sep 09, 2009
6.162
6.413
6.133
6.256
711,543
+0.21(+3.42%)
Sep 08, 2009
6.183
6.183
6.049
6.049
392,014
+0.06(+1.02%)
Sep 04, 2009
5.968
6.038
5.758
5.988
198,710
+0.08(+1.36%)
Sep 03, 2009
5.896
6.039
5.811
5.907
159,313
+0.12(+1.99%)
Sep 02, 2009
5.834
5.884
5.754
5.792
147,109
-0.10(-1.63%)
Sep 01, 2009
6.003
6.080
5.834
5.888
251,649
-0.09(-1.54%)
Aug 31, 2009
6.045
6.049
5.869
5.980
310,135
+0.02(+0.26%)
Aug 28, 2009
5.991
6.030
5.907
5.965
208,341
+0.04(+0.65%)
Aug 27, 2009
5.968
5.976
5.838
5.926
176,853
-0.01(-0.13%)
Aug 26, 2009
5.968
5.991
5.907
5.934
199,693
+0.01(+0.13%)
Aug 25, 2009
5.949
6.030
5.869
5.926
196,434
-0.04(-0.64%)
Aug 24, 2009
5.853
5.965
5.846
5.965
373,979
+0.13(+2.24%)
Aug 21, 2009
5.723
5.838
5.642
5.834
524,556
+0.08(+1.40%)
Aug 20, 2009
5.566
5.754
5.509
5.754
478,273
+0.16(+2.95%)
Aug 19, 2009
5.374
5.589
5.374
5.589
334,659
+0.10(+1.89%)
Aug 18, 2009
5.466
5.535
5.393
5.485
220,156
-0.09(-1.61%)
Aug 17, 2009
5.596
5.596
5.389
5.575
245,554
-0.05(-0.93%)
Aug 14, 2009
5.531
5.754
5.531
5.627
281,312
+0.05(+0.82%)
Aug 13, 2009
5.692
5.773
5.508
5.581
431,107
-0.05(-0.95%)
Aug 12, 2009
5.830
5.880
5.600
5.635
412,177
-0.20(-3.36%)
Aug 11, 2009
5.754
5.838
5.600
5.830
359,528
+0.08(+1.40%)
Aug 10, 2009
5.673
5.754
5.588
5.750
193,027
+0.08(+1.35%)
Aug 07, 2009
5.566
5.738
5.566
5.673
172,223
+0.12(+2.21%)
Aug 06, 2009
5.562
5.746
5.508
5.550
226,420
-0.11(-1.90%)
Aug 05, 2009
5.811
5.811
5.547
5.658
182,878
-0.10(-1.67%)
Aug 04, 2009
5.585
5.754
5.585
5.754
229,776
+0.02(+0.33%)
Aug 03, 2009
5.942
5.942
5.723
5.734
252,256
-0.03(-0.47%)
Jul 31, 2009
5.600
5.792
5.531
5.761
404,677
+0.03(+0.47%)
Jul 30, 2009
5.838
5.853
5.731
5.734
332,287
-0.01(-0.20%)
Jul 29, 2009
5.731
5.811
5.677
5.746
433,943
-0.02(-0.27%)
Jul 28, 2009
5.750
5.903
5.723
5.761
339,300
-0.10(-1.70%)
Jul 27, 2009
5.846
5.965
5.830
5.861
545,336
+0.08(+1.46%)
Jul 24, 2009
5.750
5.830
5.684
5.777
219,554
+0.04(+0.74%)
Jul 23, 2009
5.654
5.769
5.619
5.734
463,077
+0.10(+1.84%)
Jul 22, 2009
5.466
5.658
5.428
5.631
325,318
+0.20(+3.75%)
Jul 21, 2009
5.424
5.562
5.370
5.428
358,707
+0.04(+0.78%)
Jul 20, 2009
5.424
5.581
5.370
5.385
319,077
+0.02(+0.29%)
Jul 17, 2009
5.305
5.462
5.002
5.370
247,206
+0.12(+2.26%)
Jul 16, 2009
5.098
5.301
5.098
5.251
249,013
+0.19(+3.71%)
Jul 15, 2009
4.868
5.186
4.868
5.063
366,043
+0.30(+6.37%)
Jul 14, 2009
4.956
4.956
4.756
4.760
283,426
-0.13(-2.74%)
Jul 13, 2009
4.845
4.937
4.843
4.894
165,979
+0.06(+1.19%)
Jul 10, 2009
4.772
4.883
4.756
4.837
98,910
+0.03(+0.56%)
Jul 09, 2009
4.630
4.852
4.630
4.810
156,690
+0.15(+3.21%)
Jul 08, 2009
4.607
4.737
4.607
4.660
151,354
-0.02(-0.41%)
Jul 07, 2009
4.772
4.818
4.634
4.680
176,337
-0.16(-3.33%)
Jul 06, 2009
4.833
4.860
4.641
4.841
176,637
+0.01(+0.16%)
Jul 02, 2009
4.806
4.987
4.806
4.833
124,605
-0.09(-1.87%)
Jul 01, 2009
4.868
4.979
4.864
4.925
223,154
+0.05(+0.94%)
Jun 30, 2009
4.940
4.940
4.756
4.879
170,262
-0.09(-1.78%)
Jun 29, 2009
4.971
4.971
4.695
4.967
288,186
-0.04(-0.77%)
Jun 26, 2009
4.799
5.006
4.799
5.006
106,359
+0.12(+2.35%)
Jun 25, 2009
4.716
4.891
4.716
4.891
136,042
+0.29(+6.25%)
Jun 24, 2009
4.756
4.864
4.603
4.603
158,883
-0.07(-1.40%)
Jun 23, 2009
4.622
4.772
4.607
4.668
243,835
+0.02(+0.33%)
Jun 22, 2009
4.507
4.676
4.449
4.653
304,160
+0.15(+3.23%)
Jun 19, 2009
4.779
4.779
4.507
4.507
210,346
-0.13(-2.89%)
Jun 18, 2009
4.718
5.013
4.511
4.641
202,905
+0.05(+1.00%)
Jun 17, 2009
4.699
4.699
4.526
4.595
321,770
-0.07(-1.40%)
Jun 16, 2009
4.660
4.810
4.660
4.660
198,794
-0.08(-1.62%)
Jun 15, 2009
4.940
4.983
4.653
4.737
371,145
-0.20(-4.04%)
Jun 12, 2009
4.864
5.006
4.814
4.937
254,264
+0.08(+1.66%)
Jun 11, 2009
5.033
5.033
4.856
4.856
313,782
-0.07(-1.48%)
Jun 10, 2009
5.059
5.063
4.894
4.929
251,857
-0.02(-0.46%)
Jun 09, 2009
5.159
5.159
4.948
4.952
237,597
-0.13(-2.57%)
Jun 08, 2009
5.240
5.240
5.013
5.082
243,786
-0.10(-1.85%)
Jun 05, 2009
5.274
5.339
5.125
5.178
220,117
+0.06(+1.20%)
Jun 04, 2009
5.040
5.194
5.040
5.117
241,325
+0.06(+1.21%)
Jun 03, 2009
5.178
5.178
5.002
5.056
193,660
-0.15(-2.87%)
Jun 02, 2009
5.163
5.270
5.129
5.205
282,182
+0.05(+1.04%)
Jun 01, 2009
5.125
5.217
5.040
5.151
325,131
+0.16(+3.23%)
May 29, 2009
4.937
5.056
4.833
4.990
215,315
+0.18(+3.67%)
May 28, 2009
4.940
4.948
4.814
4.814
164,433
-0.02(-0.40%)
May 27, 2009
5.052
5.052
4.795
4.833
186,090
-0.08(-1.56%)
May 26, 2009
4.779
4.979
4.760
4.910
339,034
+0.02(+0.39%)
May 22, 2009
4.795
4.987
4.776
4.891
186,176
+0.06(+1.27%)
May 21, 2009
4.741
4.963
4.741
4.829
308,511
-0.07(-1.33%)
May 20, 2009
4.856
5.044
4.630
4.894
343,602
+0.17(+3.66%)
May 19, 2009
4.787
4.814
4.630
4.722
163,891
-0.05(-0.97%)
May 18, 2009
4.856
4.910
4.710
4.768
289,800
+0.04(+0.89%)
May 15, 2009
4.461
4.799
4.461
4.726
196,729
+0.15(+3.18%)
May 14, 2009
4.423
4.772
4.315
4.580
369,893
+0.20(+4.55%)
May 13, 2009
4.530
4.591
4.342
4.380
179,301
-0.16(-3.47%)
May 12, 2009
4.707
4.722
4.507
4.538
195,553
-0.06(-1.25%)
May 11, 2009
4.561
4.691
4.496
4.595
249,266
+0.01(+0.25%)
May 08, 2009
4.745
4.802
4.572
4.584
359,384
-0.03(-0.58%)
May 07, 2009
4.987
5.079
4.599
4.611
333,882
-0.36(-7.18%)
May 06, 2009
5.117
5.117
4.618
4.967
399,384
+0.13(+2.61%)
May 05, 2009
4.772
5.021
4.760
4.841
266,175
+0.08(+1.77%)
May 04, 2009
4.660
5.025
4.660
4.756
328,940
+0.08(+1.72%)
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.