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
Cedar Fair LP
(NY:
FUN
)
43.88
+0.12 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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
10.52
10.68
10.43
10.60
156,963
+0.06(+0.58%)
Apr 28, 2011
10.47
10.55
10.36
10.54
68,158
+0.03(+0.32%)
Apr 27, 2011
10.45
10.59
10.43
10.51
221,943
+0.05(+0.48%)
Apr 26, 2011
10.63
10.69
10.40
10.46
123,284
-0.17(-1.58%)
Apr 25, 2011
10.62
10.72
10.55
10.63
103,749
-0.11(-1.04%)
Apr 21, 2011
10.74
10.77
10.65
10.74
40,007
+0.02(+0.21%)
Apr 20, 2011
10.68
10.81
10.64
10.72
144,412
+0.15(+1.37%)
Apr 19, 2011
10.58
10.62
10.49
10.57
196,599
-0.03(-0.26%)
Apr 18, 2011
10.52
10.65
10.40
10.60
134,756
-0.06(-0.58%)
Apr 15, 2011
10.66
10.71
10.52
10.66
112,156
+0.00(+0.00%)
Apr 14, 2011
10.67
10.70
10.54
10.66
71,269
-0.04(-0.36%)
Apr 13, 2011
10.68
10.83
10.66
10.70
142,801
+0.02(+0.16%)
Apr 12, 2011
10.77
10.80
10.60
10.68
207,710
-0.13(-1.19%)
Apr 11, 2011
10.88
10.88
10.76
10.81
133,678
-0.04(-0.41%)
Apr 08, 2011
10.78
10.88
10.76
10.86
114,105
+0.09(+0.83%)
Apr 07, 2011
10.82
10.88
10.68
10.77
91,630
-0.07(-0.67%)
Apr 06, 2011
10.86
10.92
10.79
10.84
101,690
+0.03(+0.26%)
Apr 05, 2011
10.78
11.05
10.72
10.81
138,394
-0.02(-0.16%)
Apr 04, 2011
10.82
10.87
10.70
10.83
76,877
-0.01(-0.05%)
Apr 01, 2011
10.75
10.85
10.71
10.83
58,264
+0.12(+1.09%)
Mar 31, 2011
10.62
10.73
10.55
10.72
53,801
+0.06(+0.52%)
Mar 30, 2011
10.62
10.70
10.56
10.66
48,930
+0.04(+0.37%)
Mar 29, 2011
10.70
10.74
10.60
10.62
103,896
-0.09(-0.89%)
Mar 28, 2011
10.82
11.01
10.72
10.72
109,264
-0.11(-0.98%)
Mar 25, 2011
10.68
11.05
10.50
10.82
125,748
+0.15(+1.41%)
Mar 24, 2011
10.53
10.88
10.53
10.67
274,301
-0.13(-1.24%)
Mar 23, 2011
10.87
10.91
10.67
10.81
195,610
+0.08(+0.78%)
Mar 22, 2011
10.94
11.06
10.62
10.72
231,420
-0.23(-2.14%)
Mar 21, 2011
10.83
10.96
10.82
10.96
129,577
+0.36(+3.37%)
Mar 18, 2011
10.60
10.63
10.43
10.60
214,092
+0.21(+1.99%)
Mar 17, 2011
10.44
10.65
10.38
10.39
145,476
+0.07(+0.65%)
Mar 16, 2011
10.41
10.66
10.26
10.33
218,632
-0.19(-1.80%)
Mar 15, 2011
10.51
10.56
10.43
10.52
279,642
-0.14(-1.31%)
Mar 14, 2011
10.65
10.78
10.63
10.65
228,578
-0.11(-0.99%)
Mar 11, 2011
10.68
10.85
10.68
10.76
149,604
+0.00(+0.00%)
Mar 10, 2011
10.88
10.88
10.62
10.76
194,939
-0.22(-2.03%)
Mar 09, 2011
10.99
11.09
10.93
10.98
292,272
-0.06(-0.56%)
Mar 08, 2011
11.07
11.11
11.02
11.05
107,374
+0.03(+0.25%)
Mar 07, 2011
11.11
11.11
10.88
11.02
201,729
-0.06(-0.55%)
Mar 04, 2011
11.07
11.11
11.01
11.08
111,217
+0.01(+0.05%)
Mar 03, 2011
11.12
11.15
11.03
11.07
110,645
+0.01(+0.05%)
Mar 02, 2011
10.98
11.08
10.94
11.07
237,768
+0.11(+0.97%)
Mar 01, 2011
10.93
11.07
10.90
10.96
288,368
+0.02(+0.15%)
Feb 28, 2011
10.74
11.00
10.65
10.94
205,089
+0.28(+2.66%)
Feb 25, 2011
10.74
11.06
10.63
10.66
209,214
-0.04(-0.42%)
Feb 24, 2011
10.83
10.98
10.68
10.71
196,633
-0.14(-1.33%)
Feb 23, 2011
10.88
10.98
10.60
10.85
190,822
-0.06(-0.56%)
Feb 22, 2011
11.05
11.11
10.71
10.91
217,712
-0.19(-1.70%)
Feb 18, 2011
11.06
11.12
11.04
11.10
149,126
+0.03(+0.25%)
Feb 17, 2011
11.01
11.11
10.88
11.07
224,907
+0.06(+0.50%)
Feb 16, 2011
11.01
11.12
10.87
11.02
313,426
+0.01(+0.10%)
Feb 15, 2011
10.68
11.11
10.47
11.01
363,396
+0.10(+0.92%)
Feb 14, 2011
10.75
11.01
10.57
10.91
341,448
+0.19(+1.76%)
Feb 11, 2011
10.45
10.84
10.28
10.72
427,594
+0.20(+1.90%)
Feb 10, 2011
10.46
10.66
10.33
10.52
169,553
-0.06(-0.58%)
Feb 09, 2011
10.24
10.68
10.17
10.58
466,475
+0.33(+3.20%)
Feb 08, 2011
10.04
10.28
10.02
10.25
146,629
+0.17(+1.65%)
Feb 07, 2011
10.07
10.28
9.950
10.08
216,493
-0.03(-0.27%)
Feb 04, 2011
10.07
10.18
9.961
10.11
89,107
+0.04(+0.44%)
Feb 03, 2011
10.09
10.27
9.978
10.07
106,635
-0.06(-0.60%)
Feb 02, 2011
9.928
10.14
9.928
10.13
182,284
+0.17(+1.67%)
Feb 01, 2011
9.944
10.000
9.750
9.961
189,031
+0.08(+0.79%)
Jan 31, 2011
9.516
9.950
9.427
9.883
340,109
+0.38(+3.98%)
Jan 28, 2011
9.783
9.783
9.294
9.505
270,451
-0.27(-2.73%)
Jan 27, 2011
9.833
9.855
9.672
9.772
132,021
-0.05(-0.51%)
Jan 26, 2011
9.866
10.000
9.750
9.822
236,309
-0.04(-0.45%)
Jan 25, 2011
9.866
9.983
9.627
9.866
231,614
+0.01(+0.11%)
Jan 24, 2011
9.744
9.905
9.716
9.855
111,743
+0.08(+0.85%)
Jan 21, 2011
9.783
9.955
9.750
9.772
284,428
+0.03(+0.34%)
Jan 20, 2011
9.905
9.905
9.644
9.739
205,846
-0.21(-2.12%)
Jan 19, 2011
10.01
10.01
9.844
9.950
429,016
-0.07(-0.72%)
Jan 18, 2011
9.983
10.04
9.583
10.02
286,410
+0.01(+0.06%)
Jan 14, 2011
10.01
10.09
10.000
10.02
228,625
+0.02(+0.17%)
Jan 13, 2011
9.783
10.03
9.761
10.000
347,565
+0.22(+2.22%)
Jan 12, 2011
9.600
9.928
9.600
9.783
194,185
+0.19(+2.03%)
Jan 11, 2011
9.472
9.594
9.411
9.589
115,350
+0.16(+1.71%)
Jan 10, 2011
9.322
9.505
9.172
9.427
171,143
+0.05(+0.53%)
Jan 07, 2011
9.500
9.505
9.149
9.377
220,260
-0.11(-1.11%)
Jan 06, 2011
9.033
9.655
9.033
9.483
564,536
+0.46(+5.11%)
Jan 05, 2011
8.538
9.033
8.538
9.022
510,661
+0.36(+4.11%)
Jan 04, 2011
8.560
8.744
8.543
8.666
448,618
+0.13(+1.56%)
Jan 03, 2011
8.505
8.666
8.355
8.532
144,228
+0.11(+1.25%)
Dec 31, 2010
8.393
8.516
8.344
8.427
267,751
+0.02(+0.26%)
Dec 30, 2010
8.655
8.666
8.371
8.405
288,837
-0.27(-3.08%)
Dec 29, 2010
8.477
8.755
8.332
8.671
269,474
+0.19(+2.30%)
Dec 28, 2010
8.382
8.566
8.366
8.477
202,642
+0.08(+0.99%)
Dec 27, 2010
8.199
8.466
8.199
8.393
142,384
+0.13(+1.62%)
Dec 23, 2010
8.332
8.471
8.171
8.260
184,020
-0.03(-0.34%)
Dec 22, 2010
8.138
8.366
8.093
8.288
180,778
+0.14(+1.77%)
Dec 21, 2010
8.115
8.166
8.060
8.143
186,131
+0.02(+0.27%)
Dec 20, 2010
8.199
8.299
8.060
8.121
285,541
-0.07(-0.81%)
Dec 17, 2010
8.177
8.188
8.099
8.188
158,753
+0.00(+0.00%)
Dec 16, 2010
8.210
8.277
8.043
8.188
200,060
+0.00(+0.00%)
Dec 15, 2010
8.143
8.455
8.143
8.188
422,667
+0.06(+0.75%)
Dec 14, 2010
8.099
8.288
8.060
8.127
121,142
+0.06(+0.76%)
Dec 13, 2010
8.210
8.227
8.039
8.065
109,706
-0.16(-1.89%)
Dec 10, 2010
8.227
8.249
8.127
8.221
161,973
-0.01(-0.07%)
Dec 09, 2010
8.221
8.271
8.060
8.227
410,538
+0.02(+0.27%)
Dec 08, 2010
8.171
8.227
8.015
8.204
492,453
+0.03(+0.41%)
Dec 07, 2010
8.304
8.368
8.143
8.171
396,912
-0.12(-1.41%)
Dec 06, 2010
8.266
8.393
8.254
8.288
222,217
-0.05(-0.60%)
Dec 03, 2010
8.282
8.555
8.282
8.338
265,592
+0.00(+0.00%)
Dec 02, 2010
8.210
8.493
8.127
8.338
403,135
+0.11(+1.35%)
Dec 01, 2010
8.049
8.293
8.006
8.227
465,221
+0.18(+2.28%)
Nov 30, 2010
7.972
8.114
7.836
8.043
460,569
-0.01(-0.07%)
Nov 29, 2010
8.021
8.081
7.792
8.049
245,983
+0.07(+0.82%)
Nov 26, 2010
8.038
8.092
7.956
7.983
66,983
-0.10(-1.22%)
Nov 24, 2010
8.087
8.081
8.081
8.081
147,812
+0.07(+0.82%)
Nov 23, 2010
8.032
8.273
7.983
8.016
185,161
-0.14(-1.74%)
Nov 22, 2010
8.038
8.273
8.032
8.158
342,668
+0.08(+1.01%)
Nov 19, 2010
8.087
8.131
7.994
8.076
192,046
+0.04(+0.54%)
Nov 18, 2010
7.855
8.109
7.803
8.032
251,156
+0.23(+2.94%)
Nov 17, 2010
7.868
7.875
7.732
7.803
149,130
-0.06(-0.76%)
Nov 16, 2010
8.169
8.169
7.841
7.863
212,104
-0.34(-4.19%)
Nov 15, 2010
8.262
8.415
8.163
8.207
180,578
-0.08(-0.99%)
Nov 12, 2010
8.502
8.617
8.207
8.289
191,449
-0.27(-3.19%)
Nov 11, 2010
8.316
8.633
8.306
8.562
381,667
+0.24(+2.89%)
Nov 10, 2010
8.142
8.387
8.142
8.322
232,068
+0.20(+2.42%)
Nov 09, 2010
8.240
8.270
8.054
8.125
139,833
-0.12(-1.46%)
Nov 08, 2010
7.939
8.338
7.939
8.245
387,794
+0.29(+3.64%)
Nov 05, 2010
7.961
8.142
7.868
7.956
243,644
-0.02(-0.27%)
Nov 04, 2010
7.994
8.021
7.907
7.978
299,797
+0.09(+1.18%)
Nov 03, 2010
7.879
7.923
7.692
7.885
173,591
+0.02(+0.21%)
Nov 02, 2010
7.781
7.978
7.726
7.868
249,885
+0.25(+3.30%)
Nov 01, 2010
7.661
7.765
7.568
7.617
140,431
-0.02(-0.21%)
Oct 29, 2010
7.743
7.808
7.497
7.633
154,481
-0.11(-1.48%)
Oct 28, 2010
7.945
7.978
7.704
7.748
145,413
-0.18(-2.27%)
Oct 27, 2010
7.950
7.989
7.923
7.928
152,010
+0.13(+1.61%)
Oct 25, 2010
7.459
7.896
7.459
7.803
291,077
+0.35(+4.69%)
Oct 22, 2010
7.453
7.541
7.322
7.453
101,708
+0.02(+0.29%)
Oct 21, 2010
7.606
7.775
7.420
7.431
319,542
-0.16(-2.09%)
Oct 20, 2010
7.655
7.743
7.573
7.590
106,880
-0.05(-0.71%)
Oct 19, 2010
7.595
7.732
7.327
7.644
148,456
-0.01(-0.14%)
Oct 18, 2010
7.573
7.808
7.448
7.655
459,701
+0.05(+0.72%)
Oct 15, 2010
7.415
7.775
7.355
7.601
244,993
+0.20(+2.66%)
Oct 14, 2010
7.404
7.480
7.360
7.404
158,985
-0.04(-0.51%)
Oct 13, 2010
7.420
7.513
7.322
7.442
126,295
+0.04(+0.52%)
Oct 12, 2010
7.316
7.442
7.262
7.404
290,249
+0.04(+0.52%)
Oct 11, 2010
7.453
7.486
7.327
7.366
156,858
-0.10(-1.39%)
Oct 08, 2010
7.470
7.541
7.431
7.470
165,643
+0.00(+0.00%)
Oct 07, 2010
7.579
7.579
7.431
7.470
113,938
-0.07(-0.94%)
Oct 06, 2010
7.541
7.650
7.459
7.541
1,110,181
-0.02(-0.29%)
Oct 05, 2010
7.546
7.650
7.431
7.562
906,953
+0.23(+3.13%)
Oct 04, 2010
7.311
7.404
7.295
7.333
146,416
-0.07(-0.96%)
Oct 01, 2010
7.404
7.420
7.065
7.404
287,539
+0.16(+2.26%)
Sep 30, 2010
7.103
7.251
7.065
7.240
255,692
+0.15(+2.16%)
Sep 29, 2010
6.950
7.103
6.950
7.087
103,501
+0.09(+1.25%)
Sep 28, 2010
6.874
7.021
6.786
7.000
130,519
+0.10(+1.43%)
Sep 27, 2010
6.868
6.967
6.868
6.901
70,777
+0.01(+0.08%)
Sep 24, 2010
6.841
6.912
6.810
6.896
125,117
+0.08(+1.20%)
Sep 23, 2010
6.786
6.972
6.754
6.814
138,048
-0.05(-0.80%)
Sep 22, 2010
6.825
6.896
6.824
6.868
92,695
+0.01(+0.08%)
Sep 21, 2010
6.841
6.918
6.803
6.863
130,728
+0.04(+0.56%)
Sep 20, 2010
6.721
6.918
6.721
6.825
315,661
+0.08(+1.22%)
Sep 17, 2010
6.743
6.743
6.617
6.743
229,773
+0.23(+3.52%)
Sep 15, 2010
6.584
6.628
6.486
6.513
91,434
-0.01(-0.08%)
Sep 14, 2010
6.519
6.721
6.442
6.519
336,709
-0.04(-0.58%)
Sep 13, 2010
6.617
6.655
6.448
6.557
192,220
-0.03(-0.50%)
Sep 10, 2010
6.382
6.677
6.382
6.590
203,332
+0.17(+2.73%)
Sep 09, 2010
6.486
6.504
6.240
6.415
100,193
-0.05(-0.84%)
Sep 08, 2010
6.338
6.601
6.327
6.470
136,760
+0.10(+1.63%)
Sep 07, 2010
6.491
6.584
6.360
6.366
79,194
-0.19(-2.84%)
Sep 03, 2010
6.562
6.743
6.524
6.552
110,758
+0.02(+0.25%)
Sep 02, 2010
6.388
6.582
6.366
6.535
113,485
+0.11(+1.79%)
Sep 01, 2010
6.306
6.459
6.251
6.420
169,512
+0.16(+2.53%)
Aug 31, 2010
6.098
6.262
6.005
6.262
170,544
+0.16(+2.69%)
Aug 30, 2010
6.202
6.256
6.098
6.098
130,417
-0.15(-2.45%)
Aug 27, 2010
6.251
6.366
6.103
6.251
211,075
+0.09(+1.42%)
Aug 26, 2010
6.317
6.327
6.038
6.164
127,626
-0.10(-1.66%)
Aug 25, 2010
6.218
6.278
6.109
6.267
196,756
+0.00(+0.00%)
Aug 24, 2010
6.333
6.464
6.202
6.267
212,001
-0.15(-2.38%)
Aug 23, 2010
6.557
6.612
6.377
6.420
211,599
-0.14(-2.08%)
Aug 20, 2010
6.623
6.650
6.393
6.557
204,922
-0.11(-1.64%)
Aug 19, 2010
6.748
6.825
6.623
6.666
114,566
-0.14(-2.09%)
Aug 18, 2010
6.830
6.923
6.732
6.808
83,566
+0.00(+0.00%)
Aug 17, 2010
6.748
6.983
6.699
6.808
278,314
+0.08(+1.14%)
Aug 16, 2010
6.770
6.868
6.579
6.732
145,680
-0.08(-1.12%)
Aug 13, 2010
6.808
6.978
6.737
6.808
174,484
-0.10(-1.42%)
Aug 12, 2010
6.776
7.049
6.683
6.907
240,513
+0.02(+0.24%)
Aug 11, 2010
6.907
6.939
6.748
6.890
179,628
-0.13(-1.79%)
Aug 10, 2010
6.939
7.092
6.808
7.016
174,607
-0.03(-0.47%)
Aug 09, 2010
7.109
7.125
6.994
7.049
154,065
-0.07(-0.92%)
Aug 06, 2010
7.114
7.267
6.890
7.114
217,038
-0.03(-0.38%)
Aug 05, 2010
7.256
7.289
6.901
7.142
287,929
-0.16(-2.24%)
Aug 04, 2010
7.393
7.497
7.300
7.306
153,476
-0.13(-1.76%)
Aug 03, 2010
7.568
7.622
7.349
7.437
194,882
-0.07(-0.87%)
Aug 02, 2010
7.388
7.513
7.267
7.502
253,768
+0.13(+1.70%)
Jul 30, 2010
7.377
7.595
7.267
7.377
184,288
-0.16(-2.17%)
Jul 29, 2010
7.568
7.633
7.480
7.541
136,954
+0.02(+0.29%)
Jul 28, 2010
7.573
7.622
7.448
7.519
121,954
-0.05(-0.65%)
Jul 27, 2010
7.639
7.677
7.513
7.568
144,990
-0.08(-1.00%)
Jul 26, 2010
7.612
7.699
7.562
7.644
225,572
+0.01(+0.14%)
Jul 23, 2010
7.306
7.650
7.300
7.633
306,322
+0.27(+3.63%)
Jul 22, 2010
7.180
7.377
7.180
7.366
216,198
+0.19(+2.67%)
Jul 21, 2010
7.229
7.273
7.082
7.174
204,986
-0.05(-0.68%)
Jul 20, 2010
7.120
7.267
6.995
7.224
202,917
-0.01(-0.15%)
Jul 19, 2010
7.103
7.235
7.027
7.235
220,361
+0.13(+1.85%)
Jul 16, 2010
7.103
7.153
6.989
7.103
198,760
+0.00(+0.00%)
Jul 15, 2010
7.060
7.103
6.868
7.103
192,750
+0.00(+0.00%)
Jul 14, 2010
6.836
7.131
6.836
7.103
605,184
+0.23(+3.34%)
Jul 13, 2010
7.005
7.076
6.786
6.874
939,346
+0.02(+0.32%)
Jul 12, 2010
6.901
6.923
6.683
6.852
412,545
-0.11(-1.65%)
Jul 09, 2010
6.967
7.060
6.759
6.967
509,477
+0.01(+0.08%)
Jul 08, 2010
6.612
7.103
6.590
6.961
470,675
+0.32(+4.86%)
Jul 07, 2010
6.530
6.650
6.388
6.639
288,668
+0.12(+1.84%)
Jul 06, 2010
6.464
6.737
6.311
6.519
407,362
+0.07(+1.10%)
Jul 02, 2010
6.448
6.666
6.409
6.448
159,534
-0.21(-3.20%)
Jul 01, 2010
6.748
7.000
6.448
6.661
338,934
-0.07(-1.06%)
Jun 30, 2010
6.715
6.748
6.497
6.732
251,724
+0.04(+0.65%)
Jun 29, 2010
6.568
6.732
6.491
6.688
364,640
-0.05(-0.81%)
Jun 25, 2010
6.743
7.032
6.519
6.743
303,710
+0.13(+1.98%)
Jun 24, 2010
6.644
6.672
6.459
6.612
270,675
-0.09(-1.39%)
Jun 23, 2010
6.562
6.858
6.475
6.705
213,766
+0.15(+2.25%)
Jun 22, 2010
6.557
6.814
6.535
6.557
206,397
-0.01(-0.08%)
Jun 21, 2010
6.885
6.912
6.557
6.562
187,688
-0.32(-4.68%)
Jun 18, 2010
6.885
7.103
6.868
6.885
133,415
-0.13(-1.87%)
Jun 17, 2010
6.972
7.185
6.781
7.016
183,969
+0.03(+0.39%)
Jun 16, 2010
7.060
7.103
6.852
6.989
195,481
-0.17(-2.44%)
Jun 15, 2010
6.983
7.224
6.956
7.163
348,229
+0.24(+3.47%)
Jun 14, 2010
7.213
7.322
6.890
6.923
420,947
-0.28(-3.94%)
Jun 11, 2010
7.049
7.322
6.934
7.207
251,250
+0.09(+1.23%)
Jun 10, 2010
6.781
7.218
6.557
7.120
414,254
+0.39(+5.85%)
Jun 09, 2010
6.579
7.002
6.579
6.726
193,003
+0.17(+2.67%)
Jun 08, 2010
6.623
6.623
6.202
6.552
773,433
-0.04(-0.58%)
Jun 07, 2010
7.021
7.076
6.513
6.590
472,342
-0.46(-6.58%)
Jun 04, 2010
7.054
7.273
6.907
7.054
329,438
+0.23(+3.45%)
Jun 03, 2010
6.967
7.109
6.726
6.819
320,929
-0.08(-1.19%)
Jun 02, 2010
6.923
6.945
6.765
6.901
173,745
-0.01(-0.16%)
Jun 01, 2010
7.153
7.153
6.765
6.912
195,483
-0.02(-0.24%)
May 28, 2010
6.929
7.185
6.893
6.929
106,708
-0.15(-2.16%)
May 27, 2010
6.983
7.131
6.983
7.082
145,997
+0.14(+2.05%)
May 26, 2010
6.918
7.082
6.901
6.939
164,041
+0.04(+0.63%)
May 25, 2010
6.874
6.967
6.632
6.896
403,561
-0.21(-2.92%)
May 24, 2010
6.939
7.109
6.939
7.103
176,816
+0.09(+1.25%)
May 21, 2010
6.967
7.131
6.765
7.016
521,145
-0.09(-1.23%)
May 20, 2010
7.000
7.218
6.994
7.103
408,096
-0.11(-1.52%)
May 19, 2010
7.464
7.464
6.994
7.213
665,969
-0.23(-3.15%)
May 18, 2010
7.338
7.606
7.300
7.448
438,800
+0.10(+1.34%)
May 17, 2010
7.371
7.628
7.120
7.349
462,670
-0.04(-0.52%)
May 14, 2010
7.388
7.404
7.224
7.388
640,785
-0.06(-0.81%)
May 13, 2010
7.431
7.639
7.360
7.448
275,448
-0.05(-0.66%)
May 12, 2010
7.459
7.644
7.459
7.497
504,802
+0.09(+1.25%)
May 11, 2010
7.625
7.625
7.333
7.404
603,173
-0.10(-1.31%)
May 10, 2010
7.617
7.617
7.486
7.502
628,626
+0.02(+0.22%)
May 07, 2010
7.726
7.852
7.224
7.486
512,158
-0.32(-4.06%)
May 06, 2010
7.513
7.879
7.247
7.803
801,738
+0.21(+2.73%)
May 05, 2010
7.618
7.732
7.513
7.595
1,269,362
-0.19(-2.39%)
May 04, 2010
7.950
8.021
7.737
7.781
268,209
-0.20(-2.53%)
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.