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
Amazon.com
(NQ:
AMZN
)
184.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 30, 2007
3.088
3.115
3.052
3.059
480,745,440
-0.06(-2.03%)
Apr 27, 2007
3.055
3.185
3.024
3.123
1,017,338,560
-0.01(-0.29%)
Apr 26, 2007
2.818
3.145
2.797
3.132
1,247,243,264
+0.30(+10.51%)
Apr 25, 2007
2.650
2.852
2.641
2.834
2,092,152,832
+0.60(+26.95%)
Apr 24, 2007
2.232
2.245
2.216
2.232
416,124,064
-0.00(-0.04%)
Apr 23, 2007
2.208
2.235
2.203
2.233
142,625,120
-0.01(-0.40%)
Apr 20, 2007
2.249
2.253
2.221
2.242
133,753,512
+0.02(+0.69%)
Apr 19, 2007
2.225
2.252
2.215
2.227
96,418,400
-0.02(-0.78%)
Apr 18, 2007
2.235
2.252
2.226
2.244
100,151,000
-0.00(-0.18%)
Apr 17, 2007
2.259
2.261
2.232
2.248
148,571,152
-0.01(-0.29%)
Apr 16, 2007
2.183
2.260
2.178
2.255
269,510,464
+0.14(+6.58%)
Apr 13, 2007
2.105
2.120
2.092
2.116
72,369,680
+0.01(+0.33%)
Apr 12, 2007
2.082
2.114
2.065
2.109
95,313,304
+0.03(+1.42%)
Apr 11, 2007
2.082
2.089
2.057
2.079
102,710,104
-0.01(-0.43%)
Apr 10, 2007
2.074
2.093
2.068
2.088
68,595,408
+0.01(+0.48%)
Apr 09, 2007
2.081
2.102
2.076
2.078
83,850,552
-0.00(-0.05%)
Apr 05, 2007
2.074
2.083
2.067
2.079
65,954,612
+0.01(+0.36%)
Apr 04, 2007
2.056
2.073
2.041
2.072
81,505,616
+0.02(+0.83%)
Apr 03, 2007
2.016
2.064
2.015
2.055
119,644,024
+0.04(+1.91%)
Apr 02, 2007
1.988
2.019
1.973
2.016
142,157,232
+0.03(+1.58%)
Mar 30, 2007
1.983
2.007
1.966
1.985
120,218,496
-0.00(-0.05%)
Mar 29, 2007
1.978
1.991
1.960
1.986
128,403,896
+0.02(+1.19%)
Mar 28, 2007
1.950
1.971
1.932
1.962
124,831,216
-0.00(-0.08%)
Mar 27, 2007
1.936
1.966
1.933
1.964
80,059,560
+0.02(+0.92%)
Mar 26, 2007
1.944
1.948
1.917
1.946
70,587,200
+0.00(+0.08%)
Mar 23, 2007
1.973
1.975
1.944
1.944
58,967,900
-0.03(-1.29%)
Mar 22, 2007
1.969
1.981
1.941
1.970
106,883,392
-0.02(-0.78%)
Mar 21, 2007
1.923
1.985
1.911
1.985
100,167,256
+0.06(+3.16%)
Mar 20, 2007
1.922
1.930
1.907
1.924
76,243,048
+0.01(+0.34%)
Mar 19, 2007
1.896
1.922
1.896
1.918
84,728,976
+0.03(+1.59%)
Mar 16, 2007
1.882
1.900
1.872
1.888
137,535,904
+0.00(+0.19%)
Mar 15, 2007
1.901
1.910
1.873
1.885
145,653,984
-0.01(-0.79%)
Mar 14, 2007
1.884
1.907
1.859
1.900
172,240,368
+0.01(+0.69%)
Mar 13, 2007
1.936
1.939
1.880
1.887
104,325,072
-0.05(-2.55%)
Mar 12, 2007
1.932
1.948
1.915
1.936
97,820,408
-0.00(-0.08%)
Mar 09, 2007
1.919
1.940
1.896
1.937
124,291,648
+0.04(+1.94%)
Mar 08, 2007
1.934
1.956
1.895
1.901
152,944,528
-0.01(-0.68%)
Mar 07, 2007
1.929
1.961
1.910
1.913
173,298,736
-0.01(-0.57%)
Mar 06, 2007
1.880
1.928
1.866
1.924
257,569,648
+0.08(+4.13%)
Mar 05, 2007
1.853
1.911
1.848
1.848
191,794,032
-0.03(-1.70%)
Mar 02, 2007
1.911
1.939
1.880
1.880
156,123,168
-0.06(-2.99%)
Mar 01, 2007
1.961
1.961
1.898
1.938
185,552,672
-0.01(-0.74%)
Feb 28, 2007
1.941
1.974
1.900
1.952
154,302,880
+0.02(+0.80%)
Feb 27, 2007
2.005
2.022
1.934
1.937
177,495,488
-0.10(-5.01%)
Feb 26, 2007
2.038
2.055
2.015
2.039
80,992,952
+0.00(+0.24%)
Feb 23, 2007
2.045
2.055
2.032
2.034
123,348,880
-0.01(-0.54%)
Feb 22, 2007
2.065
2.095
2.040
2.045
98,835,768
-0.01(-0.63%)
Feb 21, 2007
2.055
2.061
2.041
2.058
90,378,328
-0.01(-0.60%)
Feb 20, 2007
2.002
2.082
1.995
2.071
178,487,408
+0.06(+2.93%)
Feb 16, 2007
1.990
2.017
1.989
2.012
93,850,112
+0.01(+0.67%)
Feb 15, 2007
2.002
2.011
1.988
1.998
102,005,008
-0.00(-0.20%)
Feb 14, 2007
1.957
2.009
1.952
2.002
136,604,176
+0.04(+2.11%)
Feb 13, 2007
1.938
1.976
1.938
1.961
90,322,880
+0.02(+1.18%)
Feb 12, 2007
1.935
1.945
1.913
1.938
76,895,216
+0.01(+0.34%)
Feb 09, 2007
1.955
1.961
1.928
1.931
119,482,952
-0.02(-0.97%)
Feb 08, 2007
1.943
1.971
1.929
1.950
109,931,200
+0.01(+0.31%)
Feb 07, 2007
1.920
1.971
1.915
1.944
210,563,584
+0.04(+1.86%)
Feb 06, 2007
1.856
1.916
1.850
1.909
172,659,136
+0.06(+2.99%)
Feb 05, 2007
1.858
1.867
1.834
1.854
122,507,208
-0.01(-0.61%)
Feb 02, 2007
1.857
1.883
1.830
1.865
518,559,424
-0.07(-3.39%)
Feb 01, 2007
1.893
1.960
1.888
1.930
522,374,688
+0.05(+2.73%)
Jan 31, 2007
1.843
1.905
1.834
1.879
145,890,800
+0.03(+1.67%)
Jan 30, 2007
1.860
1.867
1.827
1.848
96,495,864
-0.02(-1.02%)
Jan 29, 2007
1.831
1.868
1.823
1.867
148,247,952
+0.03(+1.57%)
Jan 26, 2007
1.859
1.859
1.811
1.838
82,979,208
-0.01(-0.62%)
Jan 25, 2007
1.900
1.907
1.835
1.850
135,438,064
-0.01(-0.48%)
Jan 24, 2007
1.821
1.864
1.821
1.859
105,717,272
+0.04(+2.28%)
Jan 23, 2007
1.841
1.849
1.811
1.817
106,542,248
-0.03(-1.41%)
Jan 22, 2007
1.878
1.891
1.836
1.843
166,729,696
-0.00(-0.19%)
Jan 19, 2007
1.830
1.870
1.826
1.847
122,205,816
+0.00(+0.11%)
Jan 18, 2007
1.871
1.878
1.832
1.845
182,529,280
-0.04(-2.38%)
Jan 17, 2007
1.930
1.945
1.885
1.890
100,809,240
-0.04(-2.02%)
Jan 16, 2007
1.915
1.940
1.894
1.928
113,141,296
+0.02(+1.20%)
Jan 12, 2007
1.864
1.906
1.859
1.906
89,537,736
+0.04(+2.14%)
Jan 11, 2007
1.854
1.896
1.854
1.866
129,614,456
+0.01(+0.67%)
Jan 10, 2007
1.870
1.881
1.849
1.853
130,866,816
-0.03(-1.67%)
Jan 09, 2007
1.876
1.899
1.863
1.885
114,329,240
+0.01(+0.75%)
Jan 08, 2007
1.907
1.911
1.854
1.871
135,981,136
-0.04(-2.27%)
Jan 05, 2007
1.931
1.935
1.876
1.914
132,729,088
-0.03(-1.36%)
Jan 04, 2007
1.925
1.952
1.909
1.940
126,669,312
+0.01(+0.52%)
Jan 03, 2007
1.929
1.948
1.898
1.930
248,737,280
-0.04(-1.93%)
Dec 29, 2006
1.998
2.008
1.963
1.968
84,172,992
-0.04(-1.87%)
Dec 28, 2006
2.014
2.027
1.991
2.006
91,168,600
-0.00(-0.20%)
Dec 27, 2006
1.988
2.019
1.985
2.010
70,897,848
+0.02(+1.23%)
Dec 26, 2006
2.002
2.002
1.966
1.985
89,682,536
-0.02(-1.09%)
Dec 22, 2006
1.994
2.021
1.991
2.007
111,966,456
+0.02(+0.88%)
Dec 21, 2006
1.989
2.012
1.978
1.990
131,312,944
-0.01(-0.30%)
Dec 20, 2006
1.967
2.010
1.965
1.996
158,066,208
+0.03(+1.50%)
Dec 19, 2006
1.934
1.981
1.907
1.966
150,753,344
+0.01(+0.41%)
Dec 18, 2006
2.005
2.027
1.938
1.958
130,037,592
-0.04(-1.87%)
Dec 15, 2006
1.970
2.005
1.957
1.996
163,488,032
+0.05(+2.54%)
Dec 14, 2006
1.932
1.972
1.925
1.946
126,287,712
+0.03(+1.35%)
Dec 13, 2006
1.926
1.955
1.905
1.920
93,776,960
+0.00(+0.10%)
Dec 12, 2006
1.917
1.942
1.903
1.918
102,364,032
-0.01(-0.59%)
Dec 11, 2006
1.907
1.953
1.900
1.930
97,201,336
+0.01(+0.60%)
Dec 08, 2006
1.892
1.943
1.881
1.918
103,118,416
+0.02(+0.89%)
Dec 07, 2006
1.942
1.950
1.898
1.902
132,748,272
-0.04(-2.01%)
Dec 06, 2006
1.934
1.974
1.927
1.940
115,857,808
-0.00(-0.21%)
Dec 05, 2006
1.952
1.960
1.931
1.944
115,024,272
-0.01(-0.31%)
Dec 04, 2006
1.961
1.969
1.939
1.950
194,870,816
-0.02(-0.79%)
Dec 01, 2006
2.008
2.022
1.950
1.966
166,511,840
-0.05(-2.31%)
Nov 30, 2006
2.016
2.027
1.988
2.012
127,224,472
-0.01(-0.71%)
Nov 29, 2006
2.019
2.050
1.995
2.027
157,462,144
-0.01(-0.71%)
Nov 28, 2006
2.033
2.049
2.010
2.041
142,320,384
+0.00(+0.17%)
Nov 27, 2006
2.104
2.135
2.031
2.038
179,879,344
-0.08(-3.68%)
Nov 24, 2006
2.123
2.142
2.111
2.116
44,992,072
-0.03(-1.28%)
Nov 22, 2006
2.120
2.144
2.104
2.143
90,926,472
+0.02(+0.99%)
Nov 21, 2006
2.123
2.157
2.101
2.122
140,016,656
+0.00(+0.24%)
Nov 20, 2006
2.113
2.123
2.092
2.117
116,202,336
-0.01(-0.26%)
Nov 17, 2006
2.123
2.128
2.106
2.123
130,912,984
-0.01(-0.68%)
Nov 16, 2006
2.117
2.142
2.115
2.137
214,232,288
+0.01(+0.56%)
Nov 15, 2006
2.070
2.150
2.070
2.125
271,773,536
+0.05(+2.63%)
Nov 14, 2006
2.001
2.079
1.976
2.071
219,544,896
+0.08(+3.80%)
Nov 13, 2006
1.957
1.995
1.952
1.995
139,224,784
+0.04(+1.86%)
Nov 10, 2006
1.935
1.963
1.933
1.958
90,114,208
+0.02(+1.08%)
Nov 09, 2006
1.970
1.984
1.936
1.937
116,432,576
-0.03(-1.60%)
Nov 08, 2006
1.924
1.969
1.918
1.969
163,630,704
+0.03(+1.81%)
Nov 07, 2006
1.906
1.945
1.898
1.934
155,267,904
+0.03(+1.47%)
Nov 06, 2006
1.878
1.913
1.872
1.906
91,160,504
+0.04(+2.00%)
Nov 03, 2006
1.875
1.881
1.839
1.869
102,722,512
+0.00(+0.03%)
Nov 02, 2006
1.862
1.884
1.851
1.868
109,202,568
-0.01(-0.29%)
Nov 01, 2006
1.902
1.906
1.869
1.874
141,329,328
-0.03(-1.39%)
Oct 31, 2006
1.907
1.925
1.886
1.900
124,607,776
-0.00(-0.16%)
Oct 30, 2006
1.898
1.913
1.880
1.903
137,973,088
-0.00(-0.23%)
Oct 27, 2006
1.903
1.915
1.879
1.908
199,525,376
-0.00(-0.16%)
Oct 26, 2006
1.858
1.920
1.855
1.911
342,295,040
+0.03(+1.65%)
Oct 25, 2006
1.861
1.895
1.798
1.880
934,764,992
+0.20(+12.04%)
Oct 24, 2006
1.640
1.896
1.639
1.678
465,276,736
+0.04(+2.28%)
Oct 23, 2006
1.620
1.642
1.603
1.640
161,565,680
+0.02(+0.95%)
Oct 20, 2006
1.631
1.631
1.607
1.625
117,062,368
+0.00(+0.09%)
Oct 19, 2006
1.605
1.638
1.601
1.623
81,164,792
+0.01(+0.71%)
Oct 18, 2006
1.625
1.635
1.596
1.612
107,238,608
-0.01(-0.49%)
Oct 17, 2006
1.606
1.627
1.584
1.620
133,026,224
-0.01(-0.40%)
Oct 16, 2006
1.639
1.656
1.624
1.626
135,707,648
-0.04(-2.16%)
Oct 13, 2006
1.664
1.675
1.650
1.662
81,557,816
-0.01(-0.69%)
Oct 12, 2006
1.651
1.682
1.628
1.674
120,076,224
+0.03(+1.94%)
Oct 11, 2006
1.627
1.654
1.610
1.642
134,887,248
+0.01(+0.89%)
Oct 10, 2006
1.660
1.675
1.621
1.627
127,057,824
-0.04(-2.28%)
Oct 09, 2006
1.621
1.670
1.619
1.665
106,035,024
+0.04(+2.42%)
Oct 06, 2006
1.654
1.657
1.621
1.626
84,581,968
-0.04(-2.19%)
Oct 05, 2006
1.630
1.666
1.616
1.662
169,538,320
+0.03(+1.71%)
Oct 04, 2006
1.584
1.638
1.561
1.634
141,646,752
+0.05(+3.34%)
Oct 03, 2006
1.541
1.596
1.525
1.581
161,059,424
+0.04(+2.69%)
Oct 02, 2006
1.595
1.598
1.538
1.540
136,622,176
-0.06(-3.89%)
Sep 29, 2006
1.597
1.613
1.573
1.602
104,792,888
+0.01(+0.88%)
Sep 28, 2006
1.610
1.613
1.557
1.588
150,344,416
-0.02(-1.52%)
Sep 27, 2006
1.610
1.619
1.593
1.613
109,853,960
-0.01(-0.52%)
Sep 26, 2006
1.591
1.626
1.586
1.621
132,337,368
+0.04(+2.23%)
Sep 25, 2006
1.549
1.595
1.533
1.586
132,680,072
+0.05(+3.08%)
Sep 22, 2006
1.507
1.544
1.491
1.538
145,325,440
+0.03(+2.05%)
Sep 21, 2006
1.608
1.624
1.500
1.507
311,832,896
-0.09(-5.91%)
Sep 20, 2006
1.587
1.637
1.586
1.602
171,380,064
+0.03(+1.71%)
Sep 19, 2006
1.608
1.611
1.537
1.575
171,854,336
-0.02(-1.56%)
Sep 18, 2006
1.618
1.630
1.590
1.600
102,702,984
-0.02(-1.35%)
Sep 15, 2006
1.592
1.633
1.575
1.622
206,073,872
+0.04(+2.75%)
Sep 14, 2006
1.573
1.590
1.555
1.579
74,289,488
-0.00(-0.06%)
Sep 13, 2006
1.583
1.594
1.565
1.580
87,614,928
-0.00(-0.16%)
Sep 12, 2006
1.540
1.593
1.523
1.582
130,917,312
+0.05(+3.02%)
Sep 11, 2006
1.508
1.553
1.483
1.536
148,425,808
+0.01(+0.92%)
Sep 08, 2006
1.506
1.529
1.493
1.522
104,788,760
+0.04(+2.62%)
Sep 07, 2006
1.525
1.528
1.481
1.483
178,478,720
-0.05(-3.47%)
Sep 06, 2006
1.584
1.595
1.529
1.536
182,715,168
-0.07(-4.44%)
Sep 05, 2006
1.577
1.611
1.558
1.608
149,720,064
+0.02(+1.48%)
Sep 01, 2006
1.539
1.586
1.539
1.584
131,575,456
+0.05(+3.02%)
Aug 31, 2006
1.534
1.546
1.520
1.538
119,617,288
+0.01(+0.52%)
Aug 30, 2006
1.479
1.539
1.471
1.530
226,615,040
+0.06(+3.90%)
Aug 29, 2006
1.445
1.483
1.434
1.473
148,320,624
+0.03(+2.11%)
Aug 28, 2006
1.417
1.447
1.410
1.442
121,634,056
+0.04(+3.14%)
Aug 25, 2006
1.386
1.408
1.378
1.398
71,017,432
+0.00(+0.21%)
Aug 24, 2006
1.409
1.409
1.374
1.395
90,554,120
-0.01(-0.60%)
Aug 23, 2006
1.425
1.441
1.385
1.404
94,751,712
-0.01(-0.81%)
Aug 22, 2006
1.404
1.441
1.399
1.415
91,963,392
+0.01(+0.85%)
Aug 21, 2006
1.432
1.446
1.395
1.403
106,949,488
-0.05(-3.40%)
Aug 18, 2006
1.451
1.458
1.408
1.453
119,598,240
+0.00(+0.10%)
Aug 17, 2006
1.395
1.484
1.388
1.451
190,375,952
+0.06(+4.08%)
Aug 16, 2006
1.395
1.404
1.373
1.394
151,837,168
+0.01(+0.65%)
Aug 15, 2006
1.345
1.390
1.328
1.385
164,407,440
+0.06(+4.67%)
Aug 14, 2006
1.308
1.350
1.306
1.323
102,772,104
+0.02(+1.76%)
Aug 11, 2006
1.318
1.318
1.285
1.300
102,558,768
-0.02(-1.59%)
Aug 10, 2006
1.307
1.323
1.291
1.321
128,406,224
+0.01(+1.07%)
Aug 09, 2006
1.324
1.332
1.297
1.307
138,488,736
-0.01(-0.57%)
Aug 08, 2006
1.337
1.348
1.306
1.315
145,673,552
-0.02(-1.57%)
Aug 07, 2006
1.356
1.361
1.326
1.336
109,776,800
-0.03(-1.87%)
Aug 04, 2006
1.344
1.376
1.337
1.361
205,531,680
+0.03(+2.25%)
Aug 03, 2006
1.301
1.342
1.292
1.331
139,138,944
+0.03(+2.30%)
Aug 02, 2006
1.304
1.312
1.291
1.301
156,584,848
-0.01(-0.87%)
Aug 01, 2006
1.324
1.329
1.289
1.313
262,980,672
-0.03(-2.12%)
Jul 31, 2006
1.348
1.361
1.334
1.341
161,726,688
-0.01(-1.03%)
Jul 28, 2006
1.337
1.356
1.325
1.355
249,028,864
+0.03(+2.30%)
Jul 27, 2006
1.319
1.337
1.297
1.325
529,117,952
+0.01(+1.14%)
Jul 26, 2006
1.435
1.447
1.295
1.310
1,543,393,920
-0.37(-21.82%)
Jul 25, 2006
1.696
1.704
1.666
1.676
348,761,952
-0.04(-2.10%)
Jul 24, 2006
1.656
1.730
1.663
1.711
148,073,024
+0.06(+3.37%)
Jul 21, 2006
1.689
1.695
1.642
1.656
143,067,264
-0.05(-2.90%)
Jul 20, 2006
1.715
1.736
1.688
1.705
117,013,136
-0.01(-0.87%)
Jul 19, 2006
1.671
1.734
1.666
1.720
177,749,344
+0.05(+2.96%)
Jul 18, 2006
1.679
1.710
1.644
1.671
104,630,904
-0.01(-0.53%)
Jul 17, 2006
1.636
1.693
1.636
1.680
145,011,024
+0.04(+2.28%)
Jul 14, 2006
1.672
1.683
1.636
1.642
162,274,480
-0.04(-2.40%)
Jul 13, 2006
1.712
1.727
1.682
1.683
129,401,776
-0.04(-2.60%)
Jul 12, 2006
1.776
1.791
1.724
1.727
98,123,400
-0.05(-2.89%)
Jul 11, 2006
1.783
1.792
1.746
1.779
122,079,864
-0.01(-0.36%)
Jul 10, 2006
1.811
1.831
1.766
1.785
77,717,088
-0.02(-0.89%)
Jul 07, 2006
1.831
1.860
1.783
1.801
100,317,728
-0.03(-1.88%)
Jul 06, 2006
1.849
1.883
1.822
1.836
87,659,936
-0.02(-0.84%)
Jul 05, 2006
1.910
1.917
1.835
1.851
114,951,336
-0.07(-3.88%)
Jul 03, 2006
1.921
1.926
1.907
1.926
28,794,492
-0.00(-0.18%)
Jun 30, 2006
1.924
1.937
1.887
1.929
104,089,496
+0.01(+0.42%)
Jun 29, 2006
1.841
1.924
1.831
1.921
127,751,712
+0.09(+4.96%)
Jun 28, 2006
1.831
1.851
1.820
1.831
75,240,696
+0.01(+0.60%)
Jun 27, 2006
1.832
1.871
1.804
1.820
113,058,496
-0.01(-0.79%)
Jun 26, 2006
1.823
1.854
1.817
1.834
72,283,576
+0.01(+0.60%)
Jun 23, 2006
1.819
1.828
1.797
1.823
78,651,856
+0.01(+0.49%)
Jun 22, 2006
1.823
1.838
1.801
1.814
95,227,424
-0.01(-0.76%)
Jun 21, 2006
1.763
1.848
1.763
1.828
157,702,336
+0.06(+3.30%)
Jun 20, 2006
1.746
1.778
1.740
1.770
89,521,480
+0.02(+1.17%)
Jun 19, 2006
1.756
1.770
1.748
1.749
84,405,456
-0.00(-0.06%)
Jun 16, 2006
1.740
1.759
1.731
1.750
102,957,680
+0.01(+0.37%)
Jun 15, 2006
1.688
1.754
1.680
1.744
124,415,064
+0.06(+3.80%)
Jun 14, 2006
1.671
1.696
1.650
1.680
97,612,384
+0.01(+0.63%)
Jun 13, 2006
1.671
1.704
1.653
1.670
108,314,832
-0.01(-0.39%)
Jun 12, 2006
1.696
1.718
1.671
1.676
84,114,216
-0.01(-0.53%)
Jun 09, 2006
1.671
1.713
1.669
1.685
104,898,472
+0.01(+0.69%)
Jun 08, 2006
1.674
1.699
1.617
1.674
166,611,120
-0.01(-0.65%)
Jun 07, 2006
1.666
1.723
1.642
1.685
106,349,296
+0.02(+1.08%)
Jun 06, 2006
1.675
1.686
1.643
1.667
85,733,832
-0.00(-0.24%)
Jun 05, 2006
1.719
1.723
1.660
1.671
101,226,576
-0.06(-3.65%)
Jun 02, 2006
1.730
1.757
1.699
1.734
109,119,616
-0.02(-0.88%)
Jun 01, 2006
1.727
1.768
1.711
1.749
118,920,288
+0.02(+1.33%)
May 31, 2006
1.733
1.743
1.683
1.726
104,175,440
-0.00(-0.09%)
May 30, 2006
1.782
1.783
1.718
1.728
118,683,496
-0.07(-3.96%)
May 26, 2006
1.779
1.821
1.769
1.799
90,700,208
+0.02(+1.24%)
May 25, 2006
1.764
1.780
1.726
1.777
117,187,944
+0.02(+1.25%)
May 24, 2006
1.684
1.757
1.665
1.755
191,310,416
+0.07(+4.24%)
May 23, 2006
1.746
1.796
1.684
1.684
176,887,728
-0.05(-3.07%)
May 22, 2006
1.694
1.745
1.655
1.737
223,014,672
+0.04(+2.62%)
May 19, 2006
1.629
1.696
1.598
1.693
196,814,672
+0.07(+4.08%)
May 18, 2006
1.582
1.678
1.572
1.627
241,108,400
+0.05(+3.16%)
May 17, 2006
1.619
1.631
1.573
1.577
136,942,224
-0.06(-3.51%)
May 16, 2006
1.638
1.647
1.612
1.634
104,684,032
-0.00(-0.06%)
May 15, 2006
1.624
1.639
1.607
1.635
86,418,216
+0.00(+0.15%)
May 12, 2006
1.674
1.685
1.624
1.633
97,730,720
-0.04(-2.39%)
May 11, 2006
1.702
1.703
1.650
1.673
154,280,864
-0.03(-1.84%)
May 10, 2006
1.730
1.746
1.701
1.704
66,188,540
-0.03(-1.95%)
May 09, 2006
1.717
1.759
1.706
1.738
109,967,048
+0.01(+0.43%)
May 08, 2006
1.745
1.761
1.719
1.730
84,947,272
-0.02(-1.00%)
May 05, 2006
1.728
1.748
1.703
1.748
115,088,864
+0.03(+1.65%)
May 04, 2006
1.727
1.732
1.715
1.719
120,240,184
+0.03(+1.50%)
May 03, 2006
1.710
1.715
1.672
1.694
152,076,368
-0.02(-1.22%)
May 02, 2006
1.728
1.743
1.707
1.715
117,427,544
-0.01(-0.61%)
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.