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
51Job Inc ADR
(NQ:
JOBS
)
60.90
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 6, 2022
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
8.050
8.050
8.000
8.000
4,314
+0.09(+1.14%)
Apr 29, 2009
7.950
7.950
7.790
7.910
700
+0.19(+2.46%)
Apr 28, 2009
7.530
7.750
7.450
7.720
2,860
-0.36(-4.46%)
Apr 27, 2009
8.200
8.200
8.080
8.080
10,671
-0.14(-1.70%)
Apr 24, 2009
8.060
8.220
8.060
8.220
1,484
+0.51(+6.61%)
Apr 23, 2009
7.740
7.830
7.280
7.710
5,101
-0.03(-0.39%)
Apr 22, 2009
7.700
7.740
7.570
7.740
11,554
+0.66(+9.32%)
Apr 21, 2009
7.090
7.090
7.070
7.080
1,300
-0.07(-0.98%)
Apr 20, 2009
7.490
7.490
7.100
7.150
2,105
-0.37(-4.92%)
Apr 17, 2009
7.450
7.550
7.420
7.520
12,169
+0.05(+0.67%)
Apr 16, 2009
7.140
7.470
7.140
7.470
23,474
+0.28(+3.89%)
Apr 15, 2009
7.193
7.200
7.080
7.190
1,941
+0.00(+0.00%)
Apr 14, 2009
7.200
7.220
7.170
7.190
6,800
+0.00(+0.00%)
Apr 13, 2009
6.800
7.220
6.800
7.190
3,494
-0.01(-0.14%)
Apr 09, 2009
7.000
7.250
6.508
7.200
9,376
+0.35(+5.11%)
Apr 08, 2009
6.910
6.910
6.650
6.850
500
-0.18(-2.56%)
Apr 07, 2009
6.790
7.030
6.790
7.030
23,229
+0.03(+0.43%)
Apr 06, 2009
6.850
7.000
6.850
7.000
80,464
+0.15(+2.19%)
Apr 03, 2009
6.900
6.980
6.850
6.850
4,740
-0.05(-0.72%)
Apr 02, 2009
6.980
6.980
6.870
6.900
6,790
+0.03(+0.44%)
Apr 01, 2009
7.090
7.090
6.810
6.870
6,573
-0.03(-0.43%)
Mar 31, 2009
7.000
7.000
6.900
6.900
11,536
-0.10(-1.43%)
Mar 30, 2009
6.860
7.000
6.800
7.000
5,158
+0.03(+0.43%)
Mar 26, 2009
6.550
6.970
6.550
6.970
4,996
+0.11(+1.60%)
Mar 25, 2009
6.500
7.180
6.470
6.860
121,714
+0.04(+0.59%)
Mar 24, 2009
6.660
6.820
6.660
6.820
5,738
-0.18(-2.57%)
Mar 23, 2009
6.780
7.040
6.572
7.000
32,344
+0.37(+5.58%)
Mar 20, 2009
6.770
6.770
6.630
6.630
4,870
+0.26(+4.08%)
Mar 19, 2009
6.460
6.840
6.370
6.370
6,414
-0.46(-6.73%)
Mar 18, 2009
6.200
6.845
6.200
6.830
6,848
+0.69(+11.24%)
Mar 17, 2009
6.150
6.826
6.030
6.140
12,828
-0.10(-1.60%)
Mar 16, 2009
6.870
6.870
6.080
6.240
2,050
-0.48(-7.14%)
Mar 13, 2009
6.780
6.780
6.610
6.720
7,483
+0.12(+1.82%)
Mar 12, 2009
6.450
6.710
6.450
6.600
6,445
+0.09(+1.38%)
Mar 11, 2009
6.320
6.530
6.290
6.510
3,328
+0.09(+1.40%)
Mar 10, 2009
6.150
6.420
6.150
6.420
2,802
+0.20(+3.22%)
Mar 09, 2009
6.010
6.250
6.010
6.220
4,869
+0.00(+0.00%)
Mar 06, 2009
6.040
6.450
6.040
6.220
2,619
-0.31(-4.75%)
Mar 05, 2009
6.660
6.670
6.420
6.530
8,493
-0.18(-2.68%)
Mar 04, 2009
6.000
6.850
6.000
6.710
18,460
+0.04(+0.60%)
Mar 02, 2009
7.200
7.230
6.660
6.670
19,731
-0.56(-7.75%)
Feb 27, 2009
7.251
7.251
7.220
7.230
9,875
-0.14(-1.90%)
Feb 26, 2009
7.210
7.390
7.180
7.370
5,400
-0.03(-0.41%)
Feb 24, 2009
7.480
7.400
7.400
7.400
48,000
-0.10(-1.33%)
Feb 23, 2009
7.505
7.640
7.210
7.500
22,925
-0.01(-0.13%)
Feb 20, 2009
7.570
7.570
7.500
7.510
9,775
-0.11(-1.44%)
Feb 19, 2009
7.110
7.630
7.041
7.620
18,566
+0.65(+9.33%)
Feb 18, 2009
7.070
7.070
6.820
6.970
35,350
-0.03(-0.43%)
Feb 17, 2009
7.050
7.069
6.950
7.000
57,404
-0.15(-2.10%)
Feb 13, 2009
7.100
7.300
7.090
7.150
19,100
+0.00(+0.00%)
Feb 12, 2009
7.100
7.230
7.030
7.150
47,785
+0.02(+0.28%)
Feb 11, 2009
7.040
7.220
6.860
7.130
34,622
+0.18(+2.59%)
Feb 10, 2009
6.700
7.070
6.640
6.950
64,070
+0.25(+3.73%)
Feb 09, 2009
6.600
6.900
6.600
6.700
32,566
-0.04(-0.59%)
Feb 06, 2009
6.500
6.740
6.500
6.740
24,198
+0.24(+3.69%)
Feb 05, 2009
6.500
6.510
6.450
6.500
21,843
-0.01(-0.15%)
Feb 04, 2009
6.550
6.660
6.500
6.510
36,847
+0.01(+0.15%)
Feb 03, 2009
6.550
6.920
6.440
6.500
52,555
+0.08(+1.25%)
Feb 02, 2009
6.550
6.575
6.420
6.420
30,651
-0.14(-2.13%)
Jan 30, 2009
6.690
6.700
6.540
6.560
7,000
-0.14(-2.09%)
Jan 29, 2009
6.540
6.700
6.500
6.700
29,816
+0.15(+2.29%)
Jan 28, 2009
6.570
6.590
6.500
6.550
26,690
+0.05(+0.77%)
Jan 27, 2009
6.485
6.550
6.480
6.500
31,049
+0.04(+0.62%)
Jan 26, 2009
6.450
6.550
6.450
6.460
34,397
-0.03(-0.46%)
Jan 23, 2009
6.400
6.490
6.400
6.490
17,381
+0.08(+1.25%)
Jan 22, 2009
6.420
6.470
6.410
6.410
40,436
-0.04(-0.62%)
Jan 21, 2009
6.450
6.700
6.450
6.450
34,180
+0.00(+0.00%)
Jan 20, 2009
6.400
6.500
6.400
6.450
11,970
-0.05(-0.77%)
Jan 16, 2009
6.600
6.600
6.470
6.500
15,600
-0.06(-0.91%)
Jan 15, 2009
6.450
6.570
6.450
6.560
23,300
+0.11(+1.71%)
Jan 14, 2009
6.400
6.450
6.400
6.450
6,382
-0.03(-0.46%)
Jan 13, 2009
6.390
6.500
6.390
6.480
7,354
-0.22(-3.28%)
Jan 12, 2009
6.400
6.700
6.380
6.700
6,200
-0.15(-2.19%)
Jan 09, 2009
6.900
6.900
6.760
6.850
2,806
+0.00(+0.00%)
Jan 08, 2009
6.470
6.870
6.470
6.850
7,309
+0.28(+4.26%)
Jan 07, 2009
6.600
6.600
6.510
6.570
50,750
+0.02(+0.31%)
Jan 06, 2009
6.640
6.656
6.540
6.550
49,045
-0.09(-1.36%)
Jan 05, 2009
6.640
6.710
6.610
6.640
8,354
+0.12(+1.84%)
Jan 02, 2009
6.490
6.570
6.184
6.520
15,244
+0.36(+5.84%)
Dec 31, 2008
6.260
6.260
6.000
6.160
25,077
-0.10(-1.60%)
Dec 30, 2008
6.300
6.315
6.250
6.260
35,994
-0.10(-1.57%)
Dec 29, 2008
6.670
6.690
6.340
6.360
22,242
-0.13(-2.00%)
Dec 26, 2008
6.280
6.500
6.280
6.490
7,007
+0.16(+2.53%)
Dec 24, 2008
6.280
6.330
6.280
6.330
1,131
-0.01(-0.16%)
Dec 23, 2008
6.280
6.360
6.280
6.340
19,026
+0.16(+2.59%)
Dec 22, 2008
6.310
6.310
6.180
6.180
15,952
-0.12(-1.90%)
Dec 19, 2008
6.380
6.600
6.230
6.300
22,465
-0.01(-0.16%)
Dec 18, 2008
6.280
6.550
6.280
6.310
28,704
+0.11(+1.77%)
Dec 17, 2008
6.520
6.520
6.200
6.200
21,327
-0.39(-5.92%)
Dec 16, 2008
6.850
6.850
6.530
6.590
14,373
-0.27(-3.94%)
Dec 15, 2008
6.850
6.890
6.800
6.860
16,146
-0.05(-0.72%)
Dec 12, 2008
6.670
6.920
6.650
6.910
21,558
+0.09(+1.32%)
Dec 11, 2008
6.890
6.930
6.520
6.820
21,728
+0.02(+0.29%)
Dec 10, 2008
6.890
6.890
6.750
6.800
16,794
-0.05(-0.73%)
Dec 09, 2008
6.860
6.870
6.480
6.850
21,049
+0.00(+0.00%)
Dec 08, 2008
6.790
6.870
6.780
6.850
22,870
+0.15(+2.24%)
Dec 05, 2008
6.500
6.800
6.460
6.700
23,969
-0.01(-0.15%)
Dec 04, 2008
6.800
6.800
6.710
6.710
15,990
-0.11(-1.61%)
Dec 03, 2008
6.830
6.880
6.370
6.820
19,246
+0.10(+1.49%)
Dec 02, 2008
6.560
6.889
6.550
6.720
14,309
-0.13(-1.90%)
Dec 01, 2008
6.900
6.950
6.800
6.850
12,409
-0.19(-2.70%)
Nov 28, 2008
6.750
7.040
6.750
7.040
16,172
+0.30(+4.45%)
Nov 26, 2008
6.200
7.160
6.200
6.740
37,144
+0.43(+6.81%)
Nov 25, 2008
6.300
6.770
6.290
6.310
43,310
+0.01(+0.16%)
Nov 24, 2008
6.220
6.680
6.220
6.300
40,789
-0.05(-0.79%)
Nov 21, 2008
6.220
6.480
6.220
6.350
19,547
+0.14(+2.25%)
Nov 20, 2008
6.480
6.530
6.200
6.210
29,949
-0.39(-5.91%)
Nov 19, 2008
6.420
6.690
6.420
6.600
20,198
-0.10(-1.49%)
Nov 18, 2008
6.490
6.930
6.470
6.700
36,178
+0.20(+3.08%)
Nov 17, 2008
6.510
6.845
6.410
6.500
18,536
-0.30(-4.41%)
Nov 14, 2008
8.230
8.230
6.420
6.800
24,694
+0.48(+7.59%)
Nov 13, 2008
6.300
6.320
6.099
6.320
15,025
-0.12(-1.86%)
Nov 12, 2008
7.030
7.030
6.440
6.440
26,595
-0.06(-0.92%)
Nov 11, 2008
6.940
7.070
6.290
6.500
44,628
-0.27(-3.99%)
Nov 10, 2008
7.100
8.090
6.770
6.770
11,475
-0.09(-1.31%)
Nov 07, 2008
6.200
7.510
6.200
6.860
23,894
+0.65(+10.47%)
Nov 06, 2008
7.370
7.370
6.210
6.210
58,074
-0.36(-5.48%)
Nov 05, 2008
7.480
7.480
6.570
6.570
26,458
-0.79(-10.73%)
Nov 04, 2008
7.310
7.487
6.910
7.360
21,295
+0.06(+0.82%)
Nov 03, 2008
7.290
7.440
7.050
7.300
20,308
+0.25(+3.55%)
Oct 31, 2008
6.370
7.070
6.370
7.050
20,941
+0.55(+8.46%)
Oct 30, 2008
6.250
6.660
6.250
6.500
60,466
+0.26(+4.17%)
Oct 29, 2008
6.440
6.600
6.150
6.240
89,963
-0.06(-0.95%)
Oct 28, 2008
7.280
7.280
6.030
6.300
42,495
-0.77(-10.89%)
Oct 27, 2008
7.030
7.300
7.010
7.070
20,981
+0.07(+1.00%)
Oct 24, 2008
7.600
7.610
7.000
7.000
10,309
-0.64(-8.38%)
Oct 23, 2008
7.890
7.890
7.600
7.640
7,524
-0.51(-6.26%)
Oct 22, 2008
8.020
8.150
8.000
8.150
10,669
-0.19(-2.28%)
Oct 21, 2008
8.360
8.360
7.770
8.340
17,422
+0.00(+0.00%)
Oct 20, 2008
8.400
8.730
8.220
8.340
42,673
-0.11(-1.30%)
Oct 17, 2008
8.745
9.250
8.160
8.450
28,451
-0.02(-0.24%)
Oct 16, 2008
8.650
8.670
8.430
8.470
11,147
-0.34(-3.86%)
Oct 15, 2008
9.000
9.060
8.510
8.810
21,844
+0.01(+0.11%)
Oct 14, 2008
8.290
9.940
8.290
8.800
5,915
-0.30(-3.30%)
Oct 13, 2008
9.240
10.20
8.860
9.100
17,575
+0.56(+6.56%)
Oct 10, 2008
8.060
8.590
8.000
8.540
18,381
+0.04(+0.47%)
Oct 09, 2008
8.350
8.645
8.330
8.500
10,175
-0.62(-6.80%)
Oct 08, 2008
9.250
9.590
9.100
9.120
14,535
-0.27(-2.88%)
Oct 07, 2008
9.500
9.850
9.250
9.390
14,037
-0.03(-0.32%)
Oct 06, 2008
9.090
9.680
8.800
9.420
12,779
-0.18(-1.87%)
Oct 03, 2008
9.100
9.720
9.100
9.600
21,913
+0.39(+4.23%)
Oct 02, 2008
9.000
9.380
9.000
9.210
15,094
+0.19(+2.11%)
Oct 01, 2008
9.420
9.600
9.000
9.020
12,994
-0.18(-1.96%)
Sep 30, 2008
9.420
9.600
8.690
9.200
24,565
+0.13(+1.43%)
Sep 29, 2008
10.55
10.70
9.070
9.070
14,373
-1.72(-15.94%)
Sep 26, 2008
11.35
11.46
10.78
10.79
10,084
-0.74(-6.42%)
Sep 25, 2008
11.85
11.93
11.53
11.53
12,851
-0.49(-4.08%)
Sep 24, 2008
12.19
12.36
11.92
12.02
28,122
+0.12(+1.01%)
Sep 23, 2008
11.92
12.24
11.90
11.90
6,905
-0.32(-2.62%)
Sep 22, 2008
12.50
12.68
11.84
12.22
18,000
-0.26(-2.08%)
Sep 19, 2008
11.46
12.54
11.46
12.48
32,138
+1.03(+9.00%)
Sep 18, 2008
10.75
11.45
10.40
11.45
30,799
+0.45(+4.09%)
Sep 17, 2008
10.79
11.05
10.71
11.00
26,113
-0.05(-0.45%)
Sep 16, 2008
10.59
11.35
10.15
11.05
18,865
+0.22(+2.03%)
Sep 15, 2008
10.66
11.39
10.66
10.83
11,221
-0.38(-3.39%)
Sep 12, 2008
10.20
11.35
10.04
11.21
41,921
+0.50(+4.67%)
Sep 11, 2008
10.18
10.78
10.18
10.71
12,350
-0.03(-0.28%)
Sep 10, 2008
10.62
10.86
10.43
10.74
11,173
+0.34(+3.27%)
Sep 09, 2008
10.29
10.46
10.29
10.40
27,620
-0.15(-1.42%)
Sep 08, 2008
10.45
10.55
10.30
10.55
18,928
+0.28(+2.73%)
Sep 05, 2008
9.640
10.45
9.513
10.27
38,990
+0.30(+3.01%)
Sep 04, 2008
10.46
10.46
9.790
9.970
54,368
-0.40(-3.86%)
Sep 03, 2008
10.60
11.45
10.35
10.37
17,700
-0.42(-3.89%)
Sep 02, 2008
10.27
11.22
10.27
10.79
34,859
-0.26(-2.35%)
Aug 29, 2008
10.88
11.14
10.76
11.05
2,902
-0.09(-0.81%)
Aug 28, 2008
10.99
11.20
10.91
11.14
41,642
-0.02(-0.18%)
Aug 27, 2008
11.11
11.50
10.34
11.16
56,803
-0.04(-0.36%)
Aug 26, 2008
11.70
11.70
11.15
11.20
31,651
-0.51(-4.36%)
Aug 25, 2008
11.92
11.92
11.61
11.71
6,423
-0.30(-2.50%)
Aug 22, 2008
12.00
12.03
11.90
12.01
3,140
+0.11(+0.92%)
Aug 21, 2008
11.95
12.03
11.74
11.90
6,578
-0.13(-1.08%)
Aug 20, 2008
11.99
12.20
11.99
12.03
11,764
-0.11(-0.91%)
Aug 19, 2008
12.15
12.24
12.01
12.14
15,442
+0.02(+0.17%)
Aug 18, 2008
12.21
12.39
12.02
12.12
15,158
-0.06(-0.49%)
Aug 15, 2008
12.49
12.49
11.99
12.18
10,658
-0.12(-0.98%)
Aug 14, 2008
11.87
12.31
11.76
12.30
28,562
+0.22(+1.82%)
Aug 13, 2008
11.72
12.19
11.72
12.08
38,274
+0.28(+2.37%)
Aug 12, 2008
11.75
12.19
11.62
11.80
26,379
+0.02(+0.17%)
Aug 11, 2008
12.33
12.33
11.72
11.78
21,951
-0.35(-2.89%)
Aug 08, 2008
12.11
12.59
11.88
12.13
43,525
+0.03(+0.25%)
Aug 07, 2008
13.74
13.74
11.80
12.10
163,636
-3.02(-19.97%)
Aug 06, 2008
14.20
15.17
14.20
15.12
16,957
+0.62(+4.28%)
Aug 05, 2008
14.84
14.84
14.41
14.50
12,170
+0.00(+0.00%)
Aug 04, 2008
14.51
14.75
14.45
14.50
12,316
-0.16(-1.09%)
Aug 01, 2008
14.16
14.66
14.14
14.66
26,232
+0.25(+1.73%)
Jul 31, 2008
14.57
14.69
14.13
14.41
17,810
-0.04(-0.28%)
Jul 30, 2008
14.55
14.85
14.28
14.45
24,791
-0.12(-0.82%)
Jul 29, 2008
14.57
14.91
14.53
14.57
26,067
-0.24(-1.62%)
Jul 28, 2008
15.39
15.39
14.53
14.81
28,501
-0.70(-4.51%)
Jul 25, 2008
16.25
16.25
15.28
15.51
29,837
-0.87(-5.31%)
Jul 24, 2008
16.75
16.78
16.38
16.38
21,526
-0.37(-2.21%)
Jul 23, 2008
17.10
17.10
16.30
16.75
15,996
-0.23(-1.35%)
Jul 22, 2008
16.51
17.08
16.49
16.98
30,092
+0.37(+2.23%)
Jul 21, 2008
16.50
16.61
16.26
16.61
8,410
+0.18(+1.10%)
Jul 18, 2008
16.25
16.91
16.25
16.43
4,146
+0.09(+0.55%)
Jul 17, 2008
16.21
16.80
16.17
16.34
18,360
-0.12(-0.73%)
Jul 16, 2008
16.68
16.73
16.44
16.46
13,522
+0.05(+0.30%)
Jul 15, 2008
17.00
17.09
16.37
16.41
32,623
-0.74(-4.31%)
Jul 14, 2008
17.51
17.51
16.80
17.15
50,317
-0.33(-1.89%)
Jul 11, 2008
17.73
17.73
16.59
17.48
30,194
+0.92(+5.56%)
Jul 10, 2008
16.79
17.50
16.29
16.56
18,544
+0.11(+0.67%)
Jul 09, 2008
17.84
17.84
16.00
16.45
9,000
-0.78(-4.53%)
Jul 08, 2008
16.54
17.35
16.44
17.23
19,169
+0.63(+3.80%)
Jul 07, 2008
17.00
17.00
16.00
16.60
51,200
-0.64(-3.71%)
Jul 04, 2008
17.61
17.61
16.85
17.24
10,658
+0.00(+0.00%)
Jul 03, 2008
17.61
17.61
16.85
17.24
10,658
-0.59(-3.31%)
Jul 02, 2008
17.96
18.54
17.67
17.83
16,313
-0.27(-1.49%)
Jul 01, 2008
18.43
18.46
17.36
18.10
20,923
-0.22(-1.20%)
Jun 30, 2008
18.46
18.65
18.29
18.32
14,414
-0.14(-0.76%)
Jun 27, 2008
18.56
18.64
18.46
18.46
12,795
-0.29(-1.55%)
Jun 26, 2008
18.64
19.16
18.64
18.75
23,097
-0.32(-1.68%)
Jun 25, 2008
18.95
19.07
18.95
19.07
2,446
+0.18(+0.95%)
Jun 24, 2008
18.96
19.03
18.89
18.89
22,613
-0.12(-0.63%)
Jun 23, 2008
18.98
19.45
18.93
19.01
6,750
-0.12(-0.63%)
Jun 20, 2008
19.47
19.48
19.07
19.13
6,350
-0.05(-0.26%)
Jun 19, 2008
19.26
19.36
19.07
19.18
11,530
-0.02(-0.10%)
Jun 18, 2008
19.00
19.87
19.00
19.20
12,135
+0.11(+0.58%)
Jun 17, 2008
18.30
19.20
18.30
19.09
10,719
+0.79(+4.32%)
Jun 16, 2008
18.22
18.41
18.11
18.30
19,802
-0.03(-0.16%)
Jun 13, 2008
18.08
18.42
18.01
18.33
18,818
+0.07(+0.38%)
Jun 12, 2008
18.19
18.44
18.19
18.26
16,384
+0.40(+2.24%)
Jun 11, 2008
17.88
18.26
17.79
17.86
27,090
+0.02(+0.11%)
Jun 10, 2008
17.92
18.97
17.83
17.84
59,997
-0.47(-2.57%)
Jun 09, 2008
18.83
18.88
18.10
18.31
16,565
-0.57(-3.02%)
Jun 06, 2008
19.24
19.24
18.62
18.88
25,155
-0.60(-3.08%)
Jun 05, 2008
18.75
19.94
18.73
19.48
59,659
+0.74(+3.95%)
Jun 04, 2008
18.36
19.03
18.30
18.74
8,450
+0.10(+0.54%)
Jun 03, 2008
18.93
18.93
18.35
18.64
12,936
-0.46(-2.41%)
Jun 02, 2008
19.42
19.50
18.83
19.10
17,599
-0.57(-2.90%)
May 30, 2008
20.28
20.28
19.35
19.67
47,386
-0.72(-3.53%)
May 29, 2008
19.88
20.39
19.83
20.39
48,123
+0.53(+2.67%)
May 28, 2008
20.11
20.50
19.78
19.86
26,275
-0.10(-0.50%)
May 27, 2008
19.47
20.14
18.93
19.96
20,349
+0.30(+1.53%)
May 26, 2008
19.80
19.84
19.13
19.66
26,606
+0.00(+0.00%)
May 23, 2008
19.80
19.84
19.13
19.66
26,606
-0.34(-1.70%)
May 22, 2008
19.68
20.07
19.07
20.00
51,239
+0.34(+1.73%)
May 21, 2008
19.48
19.85
19.47
19.66
26,267
+0.01(+0.05%)
May 20, 2008
19.49
19.65
18.98
19.65
20,456
+0.21(+1.08%)
May 19, 2008
19.00
19.65
19.00
19.44
57,257
+0.38(+1.99%)
May 16, 2008
18.88
19.10
18.88
19.06
30,309
+0.23(+1.22%)
May 15, 2008
18.03
18.97
18.00
18.83
45,208
+0.68(+3.75%)
May 14, 2008
19.12
19.50
18.00
18.15
79,310
+0.05(+0.28%)
May 13, 2008
18.05
18.11
17.94
18.10
60,462
+0.06(+0.33%)
May 12, 2008
18.00
18.10
17.94
18.04
64,602
+0.05(+0.28%)
May 09, 2008
17.86
18.00
17.86
17.99
17,006
+0.01(+0.06%)
May 08, 2008
17.98
18.03
17.94
17.98
18,786
+0.04(+0.22%)
May 07, 2008
17.95
18.13
17.92
17.94
25,385
-0.07(-0.39%)
May 06, 2008
18.37
18.37
17.99
18.01
22,494
-0.21(-1.15%)
May 05, 2008
18.19
18.22
18.02
18.22
22,716
+0.22(+1.22%)
May 02, 2008
17.89
18.16
17.89
18.00
36,280
+0.00(+0.00%)
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.