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
Carrols Rstrnt Group
(NQ:
TAST
)
9.540
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 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
7.043
7.184
6.763
6.763
127,698
-0.30(-4.22%)
Apr 29, 2010
6.908
7.070
6.799
7.061
238,743
+0.22(+3.17%)
Apr 28, 2010
6.926
7.007
6.727
6.845
166,723
-0.14(-2.07%)
Apr 27, 2010
7.161
7.161
6.962
6.989
80,998
-0.23(-3.13%)
Apr 26, 2010
7.124
7.242
7.088
7.215
253,013
+0.20(+2.83%)
Apr 23, 2010
6.998
7.075
6.835
7.016
210,183
+0.00(+0.00%)
Apr 22, 2010
6.736
7.034
6.736
7.016
200,763
+0.23(+3.46%)
Apr 21, 2010
6.817
6.837
6.682
6.781
107,611
+0.03(+0.40%)
Apr 20, 2010
6.709
6.953
6.637
6.754
173,253
+0.12(+1.77%)
Apr 19, 2010
6.790
6.881
6.628
6.637
157,904
+0.09(+1.38%)
Apr 16, 2010
6.574
6.646
6.510
6.547
133,504
-0.02(-0.28%)
Apr 15, 2010
6.646
6.646
6.547
6.565
77,480
-0.06(-0.95%)
Apr 14, 2010
6.601
6.628
6.483
6.628
181,006
+0.09(+1.38%)
Apr 13, 2010
6.528
6.655
6.519
6.537
186,171
+0.01(+0.14%)
Apr 12, 2010
6.592
6.610
6.519
6.528
251,754
+0.05(+0.70%)
Apr 09, 2010
6.547
6.583
6.474
6.483
95,620
-0.03(-0.42%)
Apr 08, 2010
6.104
6.556
6.104
6.510
348,681
+0.34(+5.56%)
Apr 07, 2010
6.140
6.258
6.122
6.167
184,953
+0.00(+0.00%)
Apr 06, 2010
5.933
6.176
5.933
6.167
50,073
+0.05(+0.74%)
Apr 05, 2010
6.032
6.240
6.014
6.122
96,832
+0.09(+1.50%)
Apr 01, 2010
6.140
6.032
6.032
6.032
106,759
-0.11(-1.76%)
Mar 31, 2010
6.140
6.176
6.113
6.140
99,576
-0.01(-0.15%)
Mar 30, 2010
6.104
6.221
6.077
6.149
74,613
+0.09(+1.49%)
Mar 29, 2010
6.041
6.077
6.005
6.059
46,429
+0.02(+0.30%)
Mar 26, 2010
6.032
6.050
5.969
6.041
37,790
+0.04(+0.60%)
Mar 25, 2010
5.896
6.050
5.896
6.005
76,208
+0.12(+1.99%)
Mar 24, 2010
5.878
5.933
5.869
5.887
99,802
-0.01(-0.15%)
Mar 23, 2010
5.869
5.932
5.815
5.896
79,578
+0.01(+0.15%)
Mar 22, 2010
5.824
5.887
5.689
5.887
80,645
+0.01(+0.15%)
Mar 19, 2010
5.806
5.905
5.797
5.878
87,409
+0.11(+1.88%)
Mar 18, 2010
5.707
5.842
5.698
5.770
77,637
+0.11(+1.91%)
Mar 17, 2010
5.644
5.725
5.607
5.662
34,030
+0.05(+0.80%)
Mar 16, 2010
5.535
5.644
5.517
5.616
23,658
+0.07(+1.30%)
Mar 15, 2010
5.553
5.698
5.526
5.544
54,769
-0.10(-1.76%)
Mar 12, 2010
5.824
5.887
5.625
5.644
75,979
-0.19(-3.25%)
Mar 11, 2010
5.797
5.860
5.734
5.833
27,469
+0.00(+0.00%)
Mar 10, 2010
5.580
5.874
5.580
5.833
139,406
+0.23(+4.03%)
Mar 09, 2010
5.499
5.689
5.445
5.607
59,174
+0.08(+1.47%)
Mar 08, 2010
5.481
5.562
5.427
5.526
94,311
+0.02(+0.33%)
Mar 05, 2010
5.553
5.562
5.472
5.508
140,854
-0.05(-0.97%)
Mar 04, 2010
5.625
5.671
5.544
5.562
70,710
-0.07(-1.28%)
Mar 03, 2010
5.752
5.761
5.616
5.635
86,423
-0.09(-1.58%)
Mar 02, 2010
5.770
5.779
5.680
5.725
61,369
-0.05(-0.94%)
Mar 01, 2010
5.734
5.842
5.716
5.779
121,388
+0.05(+0.79%)
Feb 26, 2010
5.824
5.851
5.716
5.734
76,011
-0.16(-2.76%)
Feb 25, 2010
6.041
6.086
5.824
5.896
146,718
-0.23(-3.69%)
Feb 24, 2010
6.068
6.163
6.050
6.122
47,611
+0.06(+1.04%)
Feb 23, 2010
6.059
6.127
5.978
6.059
29,801
+0.01(+0.15%)
Feb 22, 2010
6.167
6.167
5.996
6.050
38,800
-0.07(-1.18%)
Feb 19, 2010
6.330
6.330
6.014
6.122
54,638
-0.20(-3.14%)
Feb 18, 2010
6.059
6.330
6.050
6.321
56,464
+0.25(+4.17%)
Feb 17, 2010
5.960
6.158
5.942
6.068
50,359
+0.11(+1.82%)
Feb 16, 2010
5.860
5.987
5.815
5.960
40,556
+0.13(+2.17%)
Feb 12, 2010
5.842
5.833
5.833
5.833
55,040
-0.06(-1.07%)
Feb 11, 2010
5.797
5.923
5.788
5.896
31,377
+0.11(+1.87%)
Feb 10, 2010
5.743
5.901
5.716
5.788
21,437
+0.03(+0.47%)
Feb 09, 2010
5.761
5.869
5.707
5.761
21,873
+0.05(+0.95%)
Feb 08, 2010
5.851
5.851
5.707
5.707
36,923
-0.10(-1.71%)
Feb 05, 2010
6.181
6.181
5.635
5.806
66,389
+0.03(+0.47%)
Feb 04, 2010
5.833
5.942
5.743
5.779
35,119
-0.10(-1.69%)
Feb 03, 2010
5.625
6.059
5.472
5.878
76,525
+0.23(+4.16%)
Feb 02, 2010
5.671
5.725
5.625
5.644
74,596
-0.05(-0.79%)
Feb 01, 2010
5.698
5.734
5.644
5.689
108,973
-0.01(-0.16%)
Jan 29, 2010
5.833
5.842
5.653
5.698
110,719
-0.11(-1.87%)
Jan 28, 2010
5.933
5.960
5.806
5.806
79,268
-0.10(-1.68%)
Jan 27, 2010
5.878
5.987
5.878
5.905
25,503
+0.04(+0.62%)
Jan 26, 2010
5.824
5.978
5.824
5.869
93,490
+0.01(+0.15%)
Jan 25, 2010
5.905
5.933
5.842
5.860
73,291
-0.01(-0.15%)
Jan 22, 2010
5.942
5.969
5.860
5.869
146,088
-0.05(-0.91%)
Jan 21, 2010
6.050
6.122
5.914
5.923
162,753
-0.10(-1.65%)
Jan 20, 2010
5.969
6.140
5.969
6.023
49,821
+0.03(+0.45%)
Jan 19, 2010
5.896
6.014
5.842
5.996
35,378
+0.09(+1.53%)
Jan 15, 2010
5.896
5.905
5.905
5.905
42,747
+0.05(+0.93%)
Jan 14, 2010
5.869
5.942
5.851
5.851
294,346
-0.01(-0.15%)
Jan 13, 2010
5.833
5.923
5.833
5.860
40,176
+0.07(+1.25%)
Jan 12, 2010
5.905
5.914
5.788
5.788
95,177
-0.10(-1.69%)
Jan 11, 2010
6.023
6.062
5.878
5.887
108,031
-0.14(-2.40%)
Jan 08, 2010
6.122
6.338
5.960
6.032
69,930
-0.11(-1.76%)
Jan 07, 2010
6.167
6.203
6.104
6.140
55,440
+0.03(+0.44%)
Jan 06, 2010
6.357
6.411
6.104
6.113
89,415
-0.27(-4.24%)
Jan 05, 2010
6.628
6.628
6.357
6.384
108,810
-0.23(-3.42%)
Jan 04, 2010
6.429
6.691
6.429
6.610
82,435
+0.23(+3.54%)
Dec 31, 2009
6.492
6.384
6.384
6.384
51,275
-0.11(-1.67%)
Dec 30, 2009
6.357
6.501
6.330
6.492
46,670
+0.10(+1.55%)
Dec 29, 2009
6.312
6.465
6.194
6.393
94,416
+0.11(+1.72%)
Dec 28, 2009
6.249
6.285
6.104
6.285
36,556
+0.04(+0.58%)
Dec 24, 2009
6.140
6.285
6.131
6.249
63,913
+0.11(+1.76%)
Dec 23, 2009
5.896
6.176
5.869
6.140
111,464
+0.23(+3.82%)
Dec 22, 2009
5.842
5.978
5.815
5.914
108,576
+0.11(+1.87%)
Dec 21, 2009
5.779
5.969
5.779
5.806
63,424
+0.02(+0.31%)
Dec 18, 2009
5.860
5.860
5.734
5.788
112,328
-0.03(-0.47%)
Dec 17, 2009
5.896
5.914
5.743
5.815
64,367
-0.07(-1.23%)
Dec 16, 2009
6.005
6.023
5.869
5.887
94,320
-0.06(-1.06%)
Dec 15, 2009
5.905
6.086
5.869
5.951
88,632
+0.04(+0.61%)
Dec 14, 2009
5.960
6.079
5.878
5.914
94,032
-0.01(-0.15%)
Dec 11, 2009
5.788
6.036
5.788
5.923
34,661
+0.18(+3.14%)
Dec 10, 2009
5.914
6.095
5.734
5.743
166,753
-0.17(-2.90%)
Dec 09, 2009
6.113
6.131
5.833
5.914
115,187
-0.22(-3.53%)
Dec 08, 2009
6.221
6.221
6.059
6.131
56,344
-0.08(-1.31%)
Dec 07, 2009
6.149
6.221
6.095
6.212
68,607
+0.11(+1.78%)
Dec 04, 2009
6.194
6.194
6.050
6.104
52,794
+0.05(+0.75%)
Dec 03, 2009
6.185
6.229
6.041
6.059
91,321
-0.14(-2.19%)
Dec 02, 2009
6.122
6.267
6.095
6.194
98,322
+0.08(+1.33%)
Dec 01, 2009
6.086
6.285
5.969
6.113
80,075
+0.14(+2.27%)
Nov 30, 2009
5.869
6.032
5.869
5.978
69,535
+0.11(+1.85%)
Nov 27, 2009
5.851
5.969
5.797
5.869
37,919
-0.14(-2.26%)
Nov 25, 2009
5.978
6.059
5.933
6.005
40,082
+0.07(+1.22%)
Nov 24, 2009
6.095
6.185
5.833
5.933
113,978
-0.14(-2.38%)
Nov 23, 2009
5.923
6.203
5.914
6.077
44,128
+0.29(+4.99%)
Nov 20, 2009
5.824
5.942
5.734
5.788
43,646
-0.07(-1.23%)
Nov 19, 2009
6.140
6.140
5.842
5.860
44,843
-0.29(-4.70%)
Nov 18, 2009
6.258
6.348
6.131
6.149
49,028
-0.11(-1.73%)
Nov 17, 2009
6.312
6.321
6.230
6.258
24,154
-0.05(-0.72%)
Nov 16, 2009
6.104
6.384
6.023
6.303
95,666
+0.29(+4.80%)
Nov 13, 2009
5.966
6.104
5.825
6.014
76,977
+0.01(+0.15%)
Nov 12, 2009
6.348
6.357
6.005
6.005
50,819
-0.35(-5.54%)
Nov 11, 2009
6.366
6.390
6.267
6.357
67,605
+0.05(+0.86%)
Nov 10, 2009
6.285
6.348
6.267
6.303
48,579
-0.03(-0.43%)
Nov 09, 2009
6.375
6.438
6.240
6.330
116,904
+0.05(+0.72%)
Nov 06, 2009
6.240
6.320
6.095
6.285
44,474
+0.03(+0.43%)
Nov 05, 2009
5.996
6.339
5.996
6.258
54,814
+0.31(+5.16%)
Nov 04, 2009
6.375
6.375
5.951
5.951
60,498
-0.30(-4.77%)
Nov 03, 2009
6.510
6.556
5.978
6.249
215,871
+0.00(+0.00%)
Nov 02, 2009
5.869
6.483
5.869
6.249
131,177
+0.39(+6.63%)
Oct 30, 2009
5.923
5.933
5.625
5.860
72,483
-0.07(-1.22%)
Oct 29, 2009
6.041
6.068
5.833
5.933
89,617
-0.10(-1.65%)
Oct 28, 2009
6.230
6.230
6.023
6.032
63,882
-0.18(-2.91%)
Oct 27, 2009
6.393
6.501
6.203
6.212
92,008
-0.19(-2.96%)
Oct 26, 2009
6.673
6.700
6.366
6.402
88,627
-0.28(-4.19%)
Oct 23, 2009
6.682
6.826
6.519
6.682
37,665
-0.16(-2.37%)
Oct 22, 2009
6.845
6.863
6.682
6.845
46,684
+0.02(+0.26%)
Oct 21, 2009
6.872
6.926
6.790
6.826
144,050
-0.04(-0.53%)
Oct 20, 2009
6.881
6.944
6.826
6.863
43,330
+0.04(+0.53%)
Oct 19, 2009
6.872
7.124
6.817
6.826
117,479
+0.00(+0.00%)
Oct 16, 2009
6.826
6.953
6.781
6.826
53,413
-0.09(-1.31%)
Oct 15, 2009
7.016
7.016
6.872
6.917
63,365
-0.12(-1.67%)
Oct 14, 2009
6.971
7.034
6.908
7.034
171,914
+0.13(+1.83%)
Oct 13, 2009
6.908
6.998
6.872
6.908
52,207
-0.02(-0.26%)
Oct 12, 2009
6.908
7.007
6.736
6.926
73,667
+0.14(+2.13%)
Oct 09, 2009
6.709
6.872
6.411
6.781
91,386
+0.04(+0.54%)
Oct 08, 2009
6.881
7.025
6.745
6.745
111,198
-0.13(-1.84%)
Oct 07, 2009
7.016
7.043
6.845
6.872
22,660
-0.14(-1.93%)
Oct 06, 2009
6.962
7.007
6.826
7.007
74,581
+0.17(+2.51%)
Oct 05, 2009
6.664
7.056
6.664
6.835
117,990
+0.14(+2.16%)
Oct 02, 2009
6.429
6.781
6.429
6.691
130,540
+0.48(+7.70%)
Oct 01, 2009
6.872
6.908
5.887
6.212
272,802
-0.61(-8.99%)
Sep 30, 2009
7.133
7.133
6.808
6.826
75,578
-0.23(-3.32%)
Sep 29, 2009
7.088
7.115
6.971
7.061
21,738
+0.00(+0.00%)
Sep 28, 2009
7.061
7.260
6.863
7.061
49,738
+0.01(+0.13%)
Sep 25, 2009
7.215
7.215
6.962
7.052
35,796
+0.06(+0.90%)
Sep 24, 2009
6.989
7.120
6.854
6.989
42,719
+0.05(+0.65%)
Sep 23, 2009
7.161
7.287
6.899
6.944
37,149
-0.19(-2.66%)
Sep 22, 2009
7.106
7.269
6.962
7.133
40,187
+0.04(+0.51%)
Sep 21, 2009
7.170
7.305
7.052
7.097
47,815
-0.13(-1.75%)
Sep 18, 2009
7.359
7.359
7.052
7.224
79,701
-0.14(-1.84%)
Sep 17, 2009
7.179
7.368
6.826
7.359
31,452
+0.02(+0.25%)
Sep 16, 2009
7.314
7.341
7.242
7.341
49,005
+0.02(+0.25%)
Sep 15, 2009
7.278
7.386
7.242
7.323
42,168
+0.03(+0.37%)
Sep 14, 2009
7.206
7.314
6.980
7.296
101,813
+0.14(+2.02%)
Sep 11, 2009
7.088
7.161
7.008
7.152
53,047
+0.08(+1.15%)
Sep 10, 2009
6.872
7.079
6.845
7.070
51,219
+0.22(+3.16%)
Sep 09, 2009
6.899
6.953
6.628
6.854
30,791
-0.03(-0.39%)
Sep 08, 2009
6.962
7.079
6.808
6.881
41,141
+0.00(+0.00%)
Sep 04, 2009
6.799
6.998
6.799
6.881
22,346
+0.09(+1.33%)
Sep 03, 2009
6.700
6.817
6.510
6.790
27,288
+0.09(+1.35%)
Sep 02, 2009
6.646
6.890
6.592
6.700
34,309
+0.06(+0.95%)
Sep 01, 2009
6.835
7.188
6.601
6.637
58,429
-0.23(-3.42%)
Aug 31, 2009
7.007
7.043
6.610
6.872
86,142
-0.14(-1.93%)
Aug 28, 2009
7.323
7.341
6.808
7.007
72,748
-0.25(-3.48%)
Aug 27, 2009
7.224
7.278
7.142
7.260
50,146
+0.02(+0.25%)
Aug 26, 2009
7.179
7.287
7.106
7.242
119,969
+0.03(+0.38%)
Aug 25, 2009
7.242
7.350
7.133
7.215
71,199
+0.04(+0.50%)
Aug 24, 2009
7.088
7.269
7.052
7.179
156,899
+0.10(+1.40%)
Aug 21, 2009
6.926
7.088
6.817
7.079
161,881
+0.16(+2.35%)
Aug 20, 2009
6.709
6.917
6.136
6.917
38,833
+0.22(+3.23%)
Aug 19, 2009
6.619
6.863
6.483
6.700
59,676
+0.06(+0.95%)
Aug 18, 2009
6.619
6.727
6.592
6.637
86,446
+0.02(+0.27%)
Aug 17, 2009
6.483
6.673
6.330
6.619
42,957
+0.03(+0.41%)
Aug 14, 2009
6.601
6.610
6.510
6.592
62,869
-0.01(-0.14%)
Aug 13, 2009
6.528
6.664
6.492
6.601
62,121
+0.14(+2.10%)
Aug 12, 2009
6.140
6.565
6.140
6.465
124,282
+0.31(+4.99%)
Aug 11, 2009
6.438
6.474
6.005
6.158
66,993
-0.25(-3.94%)
Aug 10, 2009
6.276
6.881
6.276
6.411
115,360
+0.14(+2.16%)
Aug 07, 2009
6.267
6.456
5.960
6.276
101,448
+0.14(+2.21%)
Aug 06, 2009
6.537
6.601
6.059
6.140
150,349
-0.41(-6.21%)
Aug 05, 2009
6.998
7.007
6.429
6.547
126,372
-0.34(-4.98%)
Aug 04, 2009
6.998
7.260
6.781
6.890
533,939
+0.37(+5.68%)
Aug 03, 2009
6.122
6.519
5.996
6.519
140,586
+0.41(+6.65%)
Jul 31, 2009
6.167
6.176
5.923
6.113
52,729
-0.04(-0.59%)
Jul 30, 2009
6.167
6.321
6.095
6.149
79,516
+0.04(+0.59%)
Jul 29, 2009
6.014
6.258
5.933
6.113
76,307
+0.09(+1.50%)
Jul 28, 2009
6.068
6.068
5.696
6.023
108,836
-0.05(-0.74%)
Jul 27, 2009
6.240
6.501
5.978
6.068
62,428
-0.11(-1.75%)
Jul 24, 2009
5.797
6.185
5.797
6.176
76,937
+0.34(+5.88%)
Jul 23, 2009
5.779
5.923
5.734
5.833
90,065
-0.02(-0.31%)
Jul 22, 2009
6.005
6.041
5.662
5.851
127,984
-0.21(-3.43%)
Jul 21, 2009
6.176
6.176
5.806
6.059
87,556
-0.15(-2.47%)
Jul 20, 2009
6.267
6.321
6.113
6.212
62,890
+0.02(+0.29%)
Jul 17, 2009
6.465
6.465
6.113
6.194
94,933
-0.25(-3.92%)
Jul 16, 2009
6.258
6.592
5.996
6.447
112,128
+0.13(+2.00%)
Jul 15, 2009
6.411
6.501
6.294
6.321
134,137
-0.02(-0.28%)
Jul 14, 2009
6.393
6.447
6.212
6.339
111,528
-0.05(-0.71%)
Jul 13, 2009
6.420
6.528
5.996
6.384
144,095
+0.07(+1.14%)
Jul 10, 2009
6.402
6.402
6.131
6.312
84,390
-0.05(-0.85%)
Jul 09, 2009
6.456
6.528
6.023
6.366
104,213
-0.01(-0.14%)
Jul 08, 2009
6.176
6.438
6.122
6.375
101,818
+0.24(+3.98%)
Jul 07, 2009
5.969
6.221
5.680
6.131
126,881
+0.18(+3.03%)
Jul 06, 2009
5.869
6.267
5.788
5.951
212,200
-0.06(-1.05%)
Jul 02, 2009
5.878
6.249
5.833
6.014
173,401
+0.03(+0.45%)
Jul 01, 2009
6.086
6.267
5.806
5.987
148,296
-0.03(-0.45%)
Jun 30, 2009
5.996
6.276
5.933
6.014
184,922
+0.00(+0.00%)
Jun 29, 2009
5.698
6.312
5.607
6.014
321,023
+0.17(+2.94%)
Jun 26, 2009
5.228
5.869
5.156
5.842
1,827,783
+0.59(+11.17%)
Jun 25, 2009
5.129
5.490
4.723
5.255
114,927
+0.45(+9.40%)
Jun 24, 2009
4.885
4.948
4.506
4.804
169,782
-0.07(-1.48%)
Jun 23, 2009
5.246
5.255
4.334
4.876
450,184
-0.36(-6.90%)
Jun 22, 2009
5.887
5.887
5.210
5.237
215,489
-0.79(-13.04%)
Jun 19, 2009
6.068
6.203
5.952
6.023
105,576
+0.01(+0.15%)
Jun 18, 2009
5.896
6.032
5.743
6.014
94,189
+0.17(+2.94%)
Jun 17, 2009
5.508
6.005
5.373
5.842
88,985
+0.33(+6.07%)
Jun 16, 2009
5.544
5.607
5.427
5.508
48,927
-0.04(-0.65%)
Jun 15, 2009
5.436
5.607
5.391
5.544
126,007
-0.08(-1.44%)
Jun 12, 2009
5.508
5.625
5.418
5.625
85,904
+0.12(+2.13%)
Jun 11, 2009
5.589
5.589
5.436
5.508
66,541
-0.01(-0.16%)
Jun 10, 2009
5.481
5.535
5.400
5.517
88,749
-0.02(-0.33%)
Jun 09, 2009
5.644
5.788
5.418
5.535
83,757
-0.11(-1.92%)
Jun 08, 2009
5.653
5.797
5.562
5.644
99,830
-0.08(-1.42%)
Jun 05, 2009
5.960
5.978
5.508
5.725
123,418
-0.23(-3.94%)
Jun 04, 2009
6.050
6.059
5.797
5.960
125,725
-0.04(-0.60%)
Jun 03, 2009
5.815
6.059
5.725
5.996
136,907
+0.20(+3.43%)
Jun 02, 2009
6.095
6.122
5.382
5.797
248,201
-0.39(-6.28%)
Jun 01, 2009
6.772
6.772
5.942
6.185
260,403
-0.59(-8.67%)
May 29, 2009
6.637
6.772
6.583
6.772
81,300
+0.14(+2.04%)
May 28, 2009
6.772
6.908
6.519
6.637
93,354
-0.14(-2.00%)
May 27, 2009
6.438
6.926
6.438
6.772
114,010
+0.26(+4.02%)
May 26, 2009
6.303
6.595
6.273
6.510
102,751
+0.24(+3.89%)
May 22, 2009
5.896
6.321
5.869
6.267
47,168
+0.14(+2.36%)
May 21, 2009
6.375
6.375
5.842
6.122
168,987
-0.24(-3.83%)
May 20, 2009
6.312
6.646
6.312
6.366
161,833
+0.05(+0.71%)
May 19, 2009
6.519
6.537
6.230
6.321
236,617
-0.16(-2.51%)
May 18, 2009
6.176
6.745
6.176
6.483
163,993
+0.29(+4.66%)
May 15, 2009
6.005
6.375
5.933
6.194
150,734
+0.16(+2.69%)
May 14, 2009
5.635
6.041
5.472
6.032
105,145
+0.33(+5.86%)
May 13, 2009
5.842
5.860
5.382
5.698
120,628
-0.32(-5.26%)
May 12, 2009
6.131
6.131
5.887
6.014
94,513
-0.05(-0.75%)
May 11, 2009
6.050
6.133
5.978
6.059
138,107
+0.01(+0.15%)
May 08, 2009
6.068
6.321
6.023
6.050
170,440
+0.09(+1.52%)
May 07, 2009
6.050
6.185
5.779
5.960
196,204
-0.09(-1.49%)
May 06, 2009
6.258
6.258
5.914
6.050
151,003
-0.07(-1.18%)
May 05, 2009
6.149
6.447
6.059
6.122
291,263
+0.09(+1.50%)
May 04, 2009
5.960
6.140
5.662
6.032
247,316
+0.27(+4.70%)
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.