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
Taiwan Semiconductor ADR
(NY:
TSM
)
164.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2011
9.024
9.105
8.983
9.105
22,792,400
+0.06(+0.67%)
Apr 28, 2011
8.889
9.091
8.875
9.044
46,884,344
+0.08(+0.90%)
Apr 27, 2011
8.653
9.003
8.531
8.963
66,188,588
+0.49(+5.81%)
Apr 26, 2011
8.336
8.471
8.309
8.471
16,667,551
+0.19(+2.28%)
Apr 25, 2011
8.430
8.437
8.248
8.282
16,669,649
-0.19(-2.23%)
Apr 21, 2011
8.457
8.511
8.437
8.471
22,137,620
+0.07(+0.88%)
Apr 20, 2011
8.349
8.396
8.275
8.396
25,116,038
+0.33(+4.10%)
Apr 19, 2011
8.086
8.100
7.992
8.066
25,365,150
+0.01(+0.08%)
Apr 18, 2011
8.174
8.181
8.005
8.059
17,018,294
-0.18(-2.13%)
Apr 15, 2011
8.275
8.292
8.181
8.235
9,381,840
-0.07(-0.81%)
Apr 14, 2011
8.214
8.329
8.208
8.302
17,620,806
+0.03(+0.41%)
Apr 13, 2011
8.329
8.343
8.248
8.268
17,220,376
+0.02(+0.25%)
Apr 12, 2011
8.316
8.349
8.194
8.248
12,675,907
-0.19(-2.24%)
Apr 11, 2011
8.457
8.484
8.376
8.437
13,781,762
-0.09(-1.11%)
Apr 08, 2011
8.585
8.666
8.518
8.531
11,139,964
-0.05(-0.55%)
Apr 07, 2011
8.565
8.639
8.528
8.579
12,544,144
-0.03(-0.39%)
Apr 06, 2011
8.565
8.653
8.552
8.612
19,179,220
+0.21(+2.49%)
Apr 05, 2011
8.302
8.437
8.295
8.403
30,447,476
+0.19(+2.30%)
Apr 04, 2011
8.241
8.268
8.194
8.214
14,325,026
-0.02(-0.25%)
Apr 01, 2011
8.268
8.282
8.201
8.235
15,944,051
+0.02(+0.25%)
Mar 31, 2011
8.302
8.322
8.154
8.214
19,421,124
+0.05(+0.58%)
Mar 30, 2011
8.181
8.194
8.106
8.167
19,333,918
+0.03(+0.41%)
Mar 29, 2011
8.140
8.154
8.100
8.133
38,375,804
-0.07(-0.90%)
Mar 28, 2011
8.268
8.336
8.157
8.208
11,354,711
-0.05(-0.57%)
Mar 25, 2011
8.309
8.316
8.221
8.255
15,102,318
-0.03(-0.33%)
Mar 24, 2011
8.181
8.302
8.113
8.282
23,632,670
+0.16(+1.99%)
Mar 23, 2011
8.012
8.133
7.904
8.120
26,452,972
+0.15(+1.86%)
Mar 22, 2011
8.046
8.053
7.958
7.972
16,096,910
-0.08(-1.01%)
Mar 21, 2011
8.106
8.127
8.053
8.053
22,549,574
+0.13(+1.62%)
Mar 18, 2011
7.958
7.972
7.810
7.924
19,305,196
+0.09(+1.21%)
Mar 17, 2011
7.789
7.911
7.789
7.830
20,035,578
+0.12(+1.57%)
Mar 16, 2011
7.965
8.032
7.641
7.709
58,114,072
-0.32(-4.03%)
Mar 15, 2011
7.934
8.039
7.931
8.032
21,074,558
-0.17(-2.06%)
Mar 14, 2011
8.113
8.228
8.106
8.201
12,756,787
-0.03(-0.41%)
Mar 11, 2011
8.127
8.268
8.120
8.235
20,153,994
+0.07(+0.83%)
Mar 10, 2011
8.248
8.262
8.127
8.167
25,969,360
-0.28(-3.27%)
Mar 09, 2011
8.343
8.518
8.268
8.444
38,425,156
+0.11(+1.38%)
Mar 08, 2011
8.329
8.410
8.322
8.329
28,243,070
+0.10(+1.23%)
Mar 07, 2011
8.369
8.383
8.140
8.228
22,990,892
-0.14(-1.69%)
Mar 04, 2011
8.349
8.430
8.316
8.369
30,284,542
+0.10(+1.22%)
Mar 03, 2011
8.322
8.329
8.208
8.268
21,814,680
+0.03(+0.41%)
Mar 02, 2011
8.181
8.299
8.171
8.235
18,671,510
+0.02(+0.25%)
Mar 01, 2011
8.457
8.471
8.208
8.214
23,710,206
-0.07(-0.90%)
Feb 28, 2011
8.356
8.356
8.228
8.289
27,193,826
+0.00(+0.00%)
Feb 25, 2011
8.262
8.329
8.187
8.289
22,805,304
+0.11(+1.40%)
Feb 24, 2011
8.343
8.343
8.100
8.174
44,465,648
-0.11(-1.30%)
Feb 23, 2011
8.477
8.491
8.241
8.282
24,796,364
-0.09(-1.05%)
Feb 22, 2011
8.592
8.592
8.356
8.369
22,488,356
-0.27(-3.12%)
Feb 18, 2011
8.815
8.828
8.626
8.639
22,489,084
-0.18(-1.99%)
Feb 17, 2011
8.686
8.815
8.646
8.815
24,627,558
+0.12(+1.40%)
Feb 16, 2011
8.680
8.740
8.646
8.693
21,566,686
+0.05(+0.55%)
Feb 15, 2011
8.606
8.680
8.592
8.646
10,810,998
-0.05(-0.54%)
Feb 14, 2011
8.740
8.740
8.680
8.693
11,870,751
-0.03(-0.39%)
Feb 11, 2011
8.606
8.754
8.525
8.727
16,893,842
+0.07(+0.78%)
Feb 10, 2011
8.713
8.740
8.592
8.659
39,072,964
-0.17(-1.91%)
Feb 09, 2011
8.943
9.051
8.828
8.828
20,308,464
-0.22(-2.46%)
Feb 08, 2011
9.118
9.172
9.010
9.051
17,537,466
-0.16(-1.76%)
Feb 07, 2011
9.192
9.266
9.159
9.213
23,665,744
+0.03(+0.29%)
Feb 04, 2011
9.030
9.192
8.980
9.186
19,710,964
+0.18(+1.95%)
Feb 03, 2011
9.037
9.051
8.943
9.010
11,175,165
+0.01(+0.15%)
Feb 02, 2011
8.929
9.064
8.902
8.997
18,679,852
+0.09(+0.98%)
Feb 01, 2011
8.943
8.973
8.889
8.909
26,305,218
+0.09(+1.07%)
Jan 31, 2011
8.848
8.875
8.788
8.815
26,271,956
-0.03(-0.31%)
Jan 28, 2011
9.098
9.098
8.828
8.842
33,997,508
-0.13(-1.50%)
Jan 27, 2011
8.983
9.138
8.902
8.976
34,763,320
+0.05(+0.53%)
Jan 26, 2011
8.990
8.990
8.909
8.929
29,071,594
+0.01(+0.15%)
Jan 25, 2011
8.949
9.024
8.916
8.916
24,624,556
-0.16(-1.71%)
Jan 24, 2011
8.990
9.098
8.889
9.071
18,045,580
+0.12(+1.36%)
Jan 21, 2011
8.976
9.030
8.923
8.949
34,893,372
+0.01(+0.08%)
Jan 20, 2011
9.017
9.064
8.909
8.943
36,418,432
-0.18(-2.00%)
Jan 19, 2011
9.287
9.341
9.125
9.125
30,335,610
-0.01(-0.15%)
Jan 18, 2011
9.226
9.320
9.118
9.138
21,794,370
-0.09(-0.95%)
Jan 14, 2011
9.051
9.233
9.000
9.226
22,291,978
+0.21(+2.32%)
Jan 13, 2011
9.118
9.145
8.949
9.017
17,924,376
-0.09(-1.04%)
Jan 12, 2011
9.125
9.145
9.024
9.111
15,906,450
+0.06(+0.67%)
Jan 11, 2011
9.091
9.118
8.976
9.051
27,088,464
+0.13(+1.51%)
Jan 10, 2011
8.842
8.949
8.808
8.916
24,159,576
+0.10(+1.15%)
Jan 07, 2011
8.707
8.835
8.686
8.815
30,534,952
+0.13(+1.55%)
Jan 06, 2011
8.430
8.713
8.396
8.680
35,492,304
+0.34(+4.13%)
Jan 05, 2011
8.430
8.464
8.255
8.336
14,497,386
-0.18(-2.14%)
Jan 04, 2011
8.498
8.518
8.390
8.518
14,397,309
+0.03(+0.32%)
Jan 03, 2011
8.471
8.555
8.457
8.491
10,439,441
+0.03(+0.40%)
Dec 31, 2010
8.383
8.457
8.356
8.457
6,251,507
+0.09(+1.13%)
Dec 30, 2010
8.329
8.376
8.312
8.363
6,331,645
+0.06(+0.73%)
Dec 29, 2010
8.268
8.383
8.235
8.302
13,808,053
+0.05(+0.57%)
Dec 28, 2010
8.275
8.316
8.228
8.255
7,758,022
-0.05(-0.57%)
Dec 27, 2010
8.309
8.329
8.248
8.302
5,768,985
+0.05(+0.65%)
Dec 23, 2010
8.295
8.309
8.228
8.248
8,526,800
-0.05(-0.57%)
Dec 22, 2010
8.336
8.396
8.268
8.295
11,662,331
-0.06(-0.73%)
Dec 21, 2010
8.383
8.417
8.309
8.356
16,278,609
+0.04(+0.49%)
Dec 20, 2010
8.403
8.444
8.289
8.316
14,085,522
-0.24(-2.84%)
Dec 17, 2010
8.423
8.585
8.396
8.558
31,670,510
+0.25(+3.00%)
Dec 16, 2010
8.228
8.309
8.228
8.309
16,384,426
+0.13(+1.65%)
Dec 15, 2010
8.100
8.208
8.073
8.174
16,701,627
+0.14(+1.76%)
Dec 14, 2010
8.079
8.100
7.992
8.032
18,657,514
+0.01(+0.08%)
Dec 13, 2010
8.154
8.214
8.026
8.026
17,541,392
-0.12(-1.49%)
Dec 10, 2010
8.147
8.181
8.093
8.147
14,831,225
+0.03(+0.42%)
Dec 09, 2010
8.154
8.262
8.113
8.113
21,515,916
+0.08(+1.01%)
Dec 08, 2010
8.012
8.059
7.992
8.032
16,231,856
+0.05(+0.68%)
Dec 07, 2010
8.079
8.093
7.978
7.978
14,301,024
-0.04(-0.50%)
Dec 06, 2010
8.073
8.086
7.978
8.019
11,120,275
-0.05(-0.67%)
Dec 03, 2010
7.823
8.093
7.789
8.073
33,777,944
+0.29(+3.73%)
Dec 02, 2010
7.567
7.810
7.560
7.783
41,348,028
+0.29(+3.87%)
Dec 01, 2010
7.392
7.506
7.351
7.493
33,615,712
+0.24(+3.35%)
Nov 30, 2010
7.243
7.284
7.223
7.250
24,498,984
-0.04(-0.55%)
Nov 29, 2010
7.378
7.412
7.223
7.290
25,942,236
-0.13(-1.73%)
Nov 26, 2010
7.358
7.432
7.344
7.419
6,658,923
+0.00(+0.00%)
Nov 24, 2010
7.338
7.419
7.419
7.419
15,308,049
+0.18(+2.42%)
Nov 23, 2010
7.412
7.419
7.230
7.243
17,015,312
-0.26(-3.50%)
Nov 22, 2010
7.432
7.520
7.392
7.506
11,624,748
+0.03(+0.45%)
Nov 19, 2010
7.425
7.473
7.385
7.473
5,555,036
+0.03(+0.36%)
Nov 18, 2010
7.405
7.486
7.405
7.446
11,892,221
+0.10(+1.38%)
Nov 17, 2010
7.351
7.392
7.311
7.344
15,286,025
+0.02(+0.28%)
Nov 16, 2010
7.432
7.459
7.297
7.324
12,203,795
-0.13(-1.81%)
Nov 15, 2010
7.513
7.540
7.459
7.459
9,922,316
+0.01(+0.09%)
Nov 12, 2010
7.412
7.479
7.378
7.452
12,283,464
-0.01(-0.09%)
Nov 11, 2010
7.486
7.520
7.419
7.459
15,863,848
-0.13(-1.69%)
Nov 10, 2010
7.560
7.587
7.499
7.587
16,941,894
+0.07(+0.99%)
Nov 09, 2010
7.547
7.614
7.486
7.513
24,316,358
+0.02(+0.27%)
Nov 08, 2010
7.513
7.513
7.412
7.493
12,271,731
-0.05(-0.63%)
Nov 05, 2010
7.580
7.580
7.486
7.540
15,780,890
-0.05(-0.71%)
Nov 04, 2010
7.419
7.594
7.398
7.594
20,051,234
+0.22(+3.02%)
Nov 03, 2010
7.358
7.385
7.304
7.371
13,055,397
+0.06(+0.83%)
Nov 02, 2010
7.378
7.378
7.270
7.311
14,353,388
-0.03(-0.46%)
Nov 01, 2010
7.358
7.419
7.317
7.344
9,289,792
-0.01(-0.18%)
Oct 29, 2010
7.243
7.378
7.216
7.358
19,501,694
+0.10(+1.39%)
Oct 28, 2010
7.331
7.338
7.223
7.257
20,923,220
+0.07(+1.03%)
Oct 27, 2010
7.162
7.209
7.135
7.183
16,365,434
-0.02(-0.28%)
Oct 25, 2010
7.209
7.236
7.156
7.203
22,678,412
+0.05(+0.75%)
Oct 22, 2010
7.041
7.149
7.014
7.149
15,759,955
+0.13(+1.83%)
Oct 21, 2010
7.007
7.068
6.953
7.021
37,378,816
+0.05(+0.77%)
Oct 20, 2010
6.940
7.000
6.893
6.967
12,802,310
+0.09(+1.27%)
Oct 19, 2010
6.886
6.953
6.832
6.879
17,891,886
-0.07(-0.97%)
Oct 18, 2010
6.926
6.967
6.893
6.946
19,244,420
-0.03(-0.39%)
Oct 15, 2010
7.061
7.068
6.919
6.973
18,470,998
-0.02(-0.29%)
Oct 14, 2010
7.034
7.075
6.977
6.994
18,587,752
-0.04(-0.58%)
Oct 13, 2010
6.960
7.061
6.953
7.034
15,633,045
+0.11(+1.56%)
Oct 12, 2010
6.933
6.967
6.845
6.926
11,104,105
-0.05(-0.68%)
Oct 11, 2010
6.967
7.000
6.926
6.973
8,550,486
-0.01(-0.19%)
Oct 08, 2010
6.987
7.000
6.879
6.987
9,314,079
+0.05(+0.78%)
Oct 07, 2010
6.946
6.980
6.879
6.933
45,095
-0.01(-0.19%)
Oct 06, 2010
6.987
7.021
6.919
6.946
15,818,490
-0.07(-1.06%)
Oct 05, 2010
6.906
7.027
6.893
7.021
161,500
+0.13(+1.96%)
Oct 04, 2010
6.926
6.973
6.825
6.886
20,210,568
-0.03(-0.39%)
Oct 01, 2010
6.913
6.926
6.825
6.913
16,492,809
+0.07(+1.08%)
Sep 30, 2010
6.906
7.000
6.825
6.839
210,914
-0.09(-1.36%)
Sep 29, 2010
6.812
6.987
6.798
6.933
30,850,694
+0.13(+1.88%)
Sep 28, 2010
6.670
6.812
6.643
6.805
23,212
+0.13(+2.02%)
Sep 27, 2010
6.724
6.727
6.663
6.670
19,012,060
-0.06(-0.90%)
Sep 24, 2010
6.616
6.751
6.555
6.731
44,104,044
+0.22(+3.31%)
Sep 23, 2010
6.508
6.576
6.461
6.515
373,090
-0.09(-1.43%)
Sep 22, 2010
6.683
6.690
6.589
6.609
49,001,248
-0.07(-1.01%)
Sep 21, 2010
6.812
6.812
6.663
6.677
94,818
-0.11(-1.69%)
Sep 20, 2010
6.710
6.791
6.704
6.791
18,701,642
+0.11(+1.64%)
Sep 17, 2010
6.682
6.778
6.670
6.682
11,813,756
+0.02(+0.28%)
Sep 15, 2010
6.623
6.704
6.603
6.663
9,121,363
-0.03(-0.50%)
Sep 14, 2010
6.609
6.717
6.596
6.697
10,358
+0.05(+0.71%)
Sep 13, 2010
6.589
6.677
6.576
6.650
27,020,932
+0.26(+4.01%)
Sep 10, 2010
6.407
6.441
6.363
6.393
13,922,349
-0.02(-0.32%)
Sep 09, 2010
6.468
6.495
6.387
6.414
46,815
-0.01(-0.11%)
Sep 08, 2010
6.434
6.434
6.366
6.420
42,220
+0.01(+0.21%)
Sep 07, 2010
6.562
6.562
6.393
6.407
76,607
-0.18(-2.76%)
Sep 03, 2010
6.468
6.589
6.468
6.589
16,888,890
+0.20(+3.17%)
Sep 02, 2010
6.454
6.488
6.366
6.387
87,477
-0.07(-1.15%)
Sep 01, 2010
6.387
6.501
6.353
6.461
20,935,046
+0.13(+2.02%)
Aug 31, 2010
6.306
6.387
6.286
6.333
207,980
-0.04(-0.64%)
Aug 30, 2010
6.481
6.535
6.333
6.373
18,485,304
-0.07(-1.05%)
Aug 27, 2010
6.508
6.522
6.333
6.441
14,739,621
+0.08(+1.27%)
Aug 26, 2010
6.380
6.407
6.340
6.360
43,004
-0.03(-0.42%)
Aug 25, 2010
6.387
6.434
6.286
6.387
13,416
-0.05(-0.73%)
Aug 24, 2010
6.481
6.522
6.380
6.434
191,379
-0.10(-1.55%)
Aug 23, 2010
6.535
6.609
6.528
6.535
14,661,675
+0.01(+0.10%)
Aug 20, 2010
6.528
6.589
6.508
6.528
13,345,538
+0.03(+0.41%)
Aug 19, 2010
6.589
6.630
6.481
6.501
126,827
-0.09(-1.33%)
Aug 18, 2010
6.663
6.670
6.555
6.589
8,786
-0.07(-1.11%)
Aug 17, 2010
6.636
6.697
6.559
6.663
4,563
+0.07(+1.13%)
Aug 16, 2010
6.508
6.650
6.495
6.589
11,049,701
+0.05(+0.72%)
Aug 13, 2010
6.542
6.670
6.522
6.542
21,111,614
-0.05(-0.72%)
Aug 12, 2010
6.522
6.643
6.515
6.589
26,288,860
+0.03(+0.41%)
Aug 11, 2010
6.643
6.663
6.549
6.562
27,475,874
-0.10(-1.52%)
Aug 10, 2010
6.663
6.737
6.643
6.663
141,678
-0.05(-0.70%)
Aug 09, 2010
6.778
6.778
6.697
6.710
16,077,589
-0.01(-0.10%)
Aug 06, 2010
6.717
6.795
6.670
6.717
24,113,300
-0.11(-1.58%)
Aug 05, 2010
6.839
6.859
6.785
6.825
21,013,686
-0.07(-0.98%)
Aug 04, 2010
6.933
6.960
6.825
6.893
6,245
-0.01(-0.10%)
Aug 03, 2010
6.913
6.960
6.866
6.899
99,699
-0.02(-0.29%)
Aug 02, 2010
6.886
7.000
6.852
6.919
19,653,916
+0.11(+1.58%)
Jul 30, 2010
6.812
6.872
6.744
6.812
26,818,974
-0.05(-0.79%)
Jul 29, 2010
7.034
7.088
6.866
6.866
230,859
-0.19(-2.68%)
Jul 28, 2010
7.054
7.142
7.021
7.054
12,212,748
+0.01(+0.19%)
Jul 27, 2010
7.135
7.149
7.034
7.041
142,947
-0.09(-1.23%)
Jul 26, 2010
7.061
7.129
6.980
7.129
10,724,511
+0.07(+1.05%)
Jul 23, 2010
7.000
7.081
6.946
7.054
13,809,776
+0.05(+0.77%)
Jul 22, 2010
6.866
7.014
6.866
7.000
141,417
+0.19(+2.77%)
Jul 21, 2010
6.933
6.946
6.791
6.812
18,578,480
-0.13(-1.94%)
Jul 20, 2010
6.785
6.953
6.724
6.946
250,802
+0.11(+1.68%)
Jul 19, 2010
6.758
6.845
6.751
6.832
12,515,347
+0.14(+2.12%)
Jul 16, 2010
6.690
6.845
6.677
6.690
23,873,628
-0.15(-2.17%)
Jul 15, 2010
6.805
6.859
6.771
6.839
14,500,594
-0.01(-0.10%)
Jul 14, 2010
6.899
6.899
6.785
6.845
37,588
+0.01(+0.10%)
Jul 13, 2010
6.832
6.866
6.791
6.839
54,330
+0.02(+0.30%)
Jul 12, 2010
6.812
6.859
6.791
6.818
11,937,250
-0.03(-0.39%)
Jul 09, 2010
6.845
6.866
6.751
6.845
7,686,216
+0.04(+0.59%)
Jul 08, 2010
6.744
6.832
6.690
6.805
50,511
+0.06(+0.90%)
Jul 07, 2010
6.643
6.778
6.623
6.744
19,207,562
+0.11(+1.63%)
Jul 06, 2010
6.549
6.737
6.549
6.636
256,073
+0.28(+4.41%)
Jul 02, 2010
6.356
6.414
6.266
6.356
20,107,804
+0.06(+1.02%)
Jul 01, 2010
6.279
6.324
6.169
6.291
20,566,962
+0.02(+0.31%)
Jun 30, 2010
6.324
6.420
6.246
6.272
16,872
-0.03(-0.51%)
Jun 29, 2010
6.381
6.381
6.230
6.304
108,018
-0.13(-2.10%)
Jun 25, 2010
6.439
6.491
6.394
6.439
11,061,205
+0.05(+0.80%)
Jun 24, 2010
6.504
6.504
6.356
6.388
8,359
-0.13(-2.07%)
Jun 23, 2010
6.516
6.574
6.439
6.523
14,322,438
+0.04(+0.59%)
Jun 22, 2010
6.645
6.696
6.471
6.484
13,922
-0.17(-2.61%)
Jun 21, 2010
6.645
6.735
6.613
6.658
23,471,084
+0.10(+1.57%)
Jun 18, 2010
6.555
6.650
6.542
6.555
13,822,891
-0.06(-0.87%)
Jun 17, 2010
6.645
6.658
6.542
6.613
12,803,057
-0.01(-0.19%)
Jun 16, 2010
6.523
6.677
6.497
6.626
778
+0.03(+0.39%)
Jun 15, 2010
6.394
6.626
6.369
6.600
253,461
+0.27(+4.26%)
Jun 14, 2010
6.304
6.433
6.298
6.330
17,206,694
+0.03(+0.51%)
Jun 11, 2010
6.279
6.359
6.234
6.298
18,368,864
+0.01(+0.10%)
Jun 10, 2010
6.259
6.349
6.234
6.291
98,288
+0.15(+2.41%)
Jun 09, 2010
6.163
6.298
6.124
6.144
25,806,130
+0.03(+0.53%)
Jun 08, 2010
6.099
6.124
5.980
6.112
40,246
+0.05(+0.85%)
Jun 07, 2010
6.298
6.298
6.034
6.060
18,016,782
-0.12(-1.98%)
Jun 04, 2010
6.182
6.343
6.157
6.182
35,503,772
-0.20(-3.12%)
Jun 03, 2010
6.504
6.516
6.330
6.381
40,004,804
-0.10(-1.49%)
Jun 02, 2010
6.394
6.478
6.298
6.478
21,564,572
+0.15(+2.34%)
Jun 01, 2010
6.253
6.414
6.226
6.330
37,397
+0.06(+1.03%)
May 28, 2010
6.266
6.414
6.253
6.266
20,928,918
-0.09(-1.42%)
May 27, 2010
6.169
6.369
6.169
6.356
21,476,984
+0.28(+4.55%)
May 26, 2010
6.221
6.266
6.079
6.079
30,582,168
-0.07(-1.15%)
May 25, 2010
6.105
6.150
5.977
6.150
195,393
-0.02(-0.31%)
May 24, 2010
6.240
6.304
6.169
6.169
17,780,984
-0.12(-1.94%)
May 21, 2010
6.105
6.343
6.067
6.291
23,965,392
+0.10(+1.66%)
May 20, 2010
6.163
6.272
6.137
6.189
46,685
-0.12(-1.93%)
May 19, 2010
6.266
6.365
6.208
6.311
26,481,744
+0.06(+0.92%)
May 18, 2010
6.426
6.471
6.201
6.253
218,501
-0.15(-2.41%)
May 17, 2010
6.381
6.439
6.208
6.407
20,067,734
+0.06(+1.01%)
May 14, 2010
6.343
6.574
6.240
6.343
43,719,876
-0.24(-3.71%)
May 13, 2010
6.594
6.651
6.542
6.587
32,763,342
+0.01(+0.20%)
May 12, 2010
6.600
6.619
6.542
6.574
20,661,162
+0.04(+0.59%)
May 11, 2010
6.613
6.632
6.523
6.536
59,121
-0.08(-1.26%)
May 10, 2010
6.523
6.626
6.484
6.619
28,233,080
+0.26(+4.15%)
May 07, 2010
6.362
6.433
6.211
6.356
41,359,576
+0.09(+1.42%)
May 06, 2010
6.401
6.486
6.105
6.267
37,066,492
-0.13(-2.09%)
May 05, 2010
6.394
6.484
6.317
6.401
31,190,068
-0.08(-1.29%)
May 04, 2010
6.812
6.812
6.439
6.484
125,962
-0.37(-5.35%)
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.