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
Eagle Bancorp Inc
(NQ:
EGBN
)
18.03
+0.58 (+3.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
9.504
9.624
9.430
9.430
95,859
-0.04(-0.40%)
Apr 29, 2010
9.460
9.504
9.430
9.467
56,137
+0.04(+0.40%)
Apr 28, 2010
9.392
9.489
9.392
9.430
9,973
+0.04(+0.48%)
Apr 27, 2010
9.452
9.497
9.216
9.385
50,581
-0.04(-0.48%)
Apr 26, 2010
9.534
9.617
9.302
9.430
55,267
-0.14(-1.49%)
Apr 23, 2010
9.504
9.617
9.295
9.572
42,344
-0.06(-0.62%)
Apr 22, 2010
9.347
9.639
9.302
9.632
40,150
+0.22(+2.31%)
Apr 21, 2010
9.654
9.654
9.326
9.415
32,392
-0.26(-2.71%)
Apr 20, 2010
9.235
9.692
9.235
9.677
58,901
+0.46(+5.04%)
Apr 19, 2010
9.108
9.354
9.108
9.213
50,764
+0.05(+0.57%)
Apr 16, 2010
9.228
9.287
9.108
9.160
27,693
-0.06(-0.65%)
Apr 15, 2010
9.317
9.317
8.913
9.220
27,367
-0.14(-1.52%)
Apr 14, 2010
8.883
9.362
8.846
9.362
43,753
+0.39(+4.34%)
Apr 13, 2010
8.636
9.085
8.277
8.973
78,001
+0.31(+3.54%)
Apr 12, 2010
8.808
8.883
8.651
8.666
26,447
-0.25(-2.85%)
Apr 09, 2010
9.130
9.250
8.868
8.921
27,377
-0.20(-2.21%)
Apr 08, 2010
9.198
9.340
9.003
9.123
26,228
-0.07(-0.81%)
Apr 07, 2010
9.025
9.198
8.883
9.198
28,620
+0.10(+1.15%)
Apr 06, 2010
8.943
9.108
8.943
9.093
21,344
+0.10(+1.08%)
Apr 05, 2010
8.831
9.265
8.816
8.996
31,565
+0.13(+1.43%)
Apr 01, 2010
8.876
8.868
8.868
8.868
16,702
+0.00(+0.00%)
Mar 31, 2010
8.966
9.183
8.741
8.868
69,507
-0.17(-1.90%)
Mar 30, 2010
8.951
9.355
8.921
9.040
16,208
-0.02(-0.25%)
Mar 29, 2010
8.981
9.078
8.719
9.063
39,878
+0.09(+1.00%)
Mar 26, 2010
9.407
9.519
8.868
8.973
132,356
-0.50(-5.29%)
Mar 25, 2010
9.692
9.692
9.430
9.474
23,703
-0.22(-2.24%)
Mar 24, 2010
9.549
9.714
9.549
9.692
52,970
+0.15(+1.57%)
Mar 23, 2010
9.160
9.706
9.011
9.542
37,463
+0.34(+3.74%)
Mar 22, 2010
9.123
9.235
9.018
9.198
37,236
+0.03(+0.33%)
Mar 19, 2010
9.257
9.295
9.045
9.168
87,745
-0.03(-0.33%)
Mar 18, 2010
9.235
9.280
9.063
9.198
47,247
-0.05(-0.57%)
Mar 17, 2010
9.385
9.407
9.033
9.250
49,373
-0.15(-1.59%)
Mar 16, 2010
9.160
9.415
9.011
9.400
50,360
+0.29(+3.20%)
Mar 15, 2010
9.093
9.257
8.849
9.108
151,098
-0.02(-0.25%)
Mar 12, 2010
9.108
9.175
8.913
9.130
33,223
+0.03(+0.33%)
Mar 11, 2010
9.055
9.168
8.846
9.100
39,132
+0.06(+0.66%)
Mar 10, 2010
9.272
9.272
9.018
9.040
22,397
-0.24(-2.58%)
Mar 09, 2010
9.355
9.407
9.033
9.280
103,074
-0.01(-0.08%)
Mar 08, 2010
9.280
9.385
9.115
9.287
50,276
-0.07(-0.80%)
Mar 05, 2010
9.325
9.467
9.078
9.362
87,577
+0.04(+0.40%)
Mar 04, 2010
9.160
9.325
9.145
9.325
9,071
+0.14(+1.55%)
Mar 03, 2010
9.115
9.310
8.913
9.183
32,993
+0.01(+0.08%)
Mar 02, 2010
8.876
9.309
8.816
9.175
54,961
+0.28(+3.11%)
Mar 01, 2010
8.771
8.928
8.719
8.898
31,866
+0.13(+1.54%)
Feb 26, 2010
8.696
8.808
8.502
8.764
32,463
-0.14(-1.60%)
Feb 25, 2010
8.801
8.951
8.576
8.906
68,580
-0.01(-0.08%)
Feb 24, 2010
8.681
8.913
8.450
8.913
29,770
+0.21(+2.41%)
Feb 23, 2010
8.397
8.764
8.352
8.704
41,835
+0.28(+3.38%)
Feb 22, 2010
8.344
8.419
8.315
8.419
25,756
+0.09(+1.08%)
Feb 19, 2010
8.322
8.352
8.172
8.329
33,474
+0.01(+0.18%)
Feb 18, 2010
8.270
8.315
8.213
8.315
11,039
+0.04(+0.54%)
Feb 17, 2010
8.270
8.285
8.195
8.270
36,955
+0.00(+0.00%)
Feb 16, 2010
8.270
8.270
7.959
8.270
34,972
+0.00(+0.00%)
Feb 12, 2010
8.082
8.270
8.270
8.270
39,284
+0.10(+1.28%)
Feb 11, 2010
7.806
8.172
7.806
8.165
42,706
+0.34(+4.30%)
Feb 10, 2010
7.858
7.933
7.798
7.828
20,371
-0.07(-0.85%)
Feb 09, 2010
7.888
8.090
7.671
7.895
53,209
+0.05(+0.67%)
Feb 08, 2010
8.000
8.000
7.791
7.843
16,219
-0.25(-3.05%)
Feb 05, 2010
8.023
8.090
7.791
8.090
83,686
+0.10(+1.22%)
Feb 04, 2010
7.843
8.270
7.701
7.993
96,279
+0.12(+1.52%)
Feb 03, 2010
8.180
8.217
7.843
7.873
41,377
-0.34(-4.10%)
Feb 02, 2010
8.262
8.270
8.172
8.210
55,259
-0.07(-0.90%)
Feb 01, 2010
8.202
8.419
8.172
8.285
114,709
-0.13(-1.60%)
Jan 29, 2010
8.255
8.419
8.232
8.419
76,040
+0.19(+2.27%)
Jan 28, 2010
8.045
8.382
7.940
8.232
97,312
+0.37(+4.76%)
Jan 27, 2010
7.633
7.925
7.619
7.858
32,078
+0.22(+2.94%)
Jan 26, 2010
7.678
7.791
7.619
7.633
22,976
-0.07(-0.97%)
Jan 25, 2010
7.843
7.847
7.619
7.708
18,956
-0.08(-1.06%)
Jan 22, 2010
7.776
7.963
7.686
7.791
68,346
+0.01(+0.10%)
Jan 21, 2010
7.633
7.858
7.633
7.783
54,008
+0.07(+0.97%)
Jan 20, 2010
7.738
7.791
7.656
7.708
30,326
-0.07(-0.96%)
Jan 19, 2010
7.619
7.798
7.484
7.783
77,747
+0.15(+1.96%)
Jan 15, 2010
7.761
7.633
7.633
7.633
111,707
-0.09(-1.16%)
Jan 14, 2010
7.581
7.813
7.581
7.723
91,402
+0.16(+2.08%)
Jan 13, 2010
7.499
7.671
7.499
7.566
20,647
+0.15(+2.02%)
Jan 12, 2010
7.461
7.521
7.409
7.416
33,969
-0.08(-1.10%)
Jan 11, 2010
7.738
7.776
7.476
7.499
19,912
-0.21(-2.72%)
Jan 08, 2010
7.746
7.768
7.619
7.708
28,565
+0.07(+0.98%)
Jan 07, 2010
7.544
7.701
7.529
7.633
19,015
+0.11(+1.49%)
Jan 06, 2010
7.701
7.880
7.446
7.521
47,300
-0.16(-2.05%)
Jan 05, 2010
7.671
7.783
7.671
7.678
75,245
-0.09(-1.16%)
Jan 04, 2010
7.821
7.828
7.682
7.768
87,570
-0.07(-0.86%)
Dec 31, 2009
7.596
7.836
7.836
7.836
60,263
+0.05(+0.67%)
Dec 30, 2009
7.708
7.821
7.409
7.783
73,258
+0.06(+0.78%)
Dec 29, 2009
7.514
7.783
7.514
7.723
50,371
-0.01(-0.10%)
Dec 28, 2009
7.678
7.813
7.671
7.731
22,974
+0.02(+0.29%)
Dec 24, 2009
7.656
7.753
7.656
7.708
16,631
+0.04(+0.49%)
Dec 23, 2009
7.686
7.791
7.663
7.671
29,474
-0.03(-0.39%)
Dec 22, 2009
7.783
7.783
7.446
7.701
45,239
-0.09(-1.15%)
Dec 21, 2009
7.813
7.830
7.768
7.791
46,479
-0.03(-0.38%)
Dec 18, 2009
7.895
7.895
7.768
7.821
189,813
+0.04(+0.48%)
Dec 17, 2009
7.895
8.075
7.783
7.783
137,006
-0.10(-1.23%)
Dec 16, 2009
7.858
8.045
7.813
7.880
141,051
+0.06(+0.77%)
Dec 15, 2009
8.060
8.060
7.783
7.821
94,382
-0.20(-2.52%)
Dec 14, 2009
7.970
8.075
7.768
8.023
34,249
+0.05(+0.66%)
Dec 11, 2009
7.895
8.112
7.806
7.970
162,549
+0.10(+1.33%)
Dec 10, 2009
8.157
8.232
7.858
7.865
81,051
-0.26(-3.22%)
Dec 09, 2009
8.008
8.195
7.783
8.127
77,142
+0.27(+3.43%)
Dec 08, 2009
8.023
8.150
7.828
7.858
44,039
-0.20(-2.51%)
Dec 07, 2009
8.008
8.060
7.828
8.060
28,240
+0.07(+0.94%)
Dec 04, 2009
7.918
8.023
7.783
7.985
136,807
+0.15(+1.91%)
Dec 03, 2009
7.738
7.933
7.708
7.836
79,936
+0.13(+1.65%)
Dec 02, 2009
7.693
8.202
7.596
7.708
158,692
-0.01(-0.10%)
Dec 01, 2009
7.349
7.925
7.349
7.716
240,022
+0.40(+5.53%)
Nov 30, 2009
6.885
7.327
6.870
7.312
69,082
+0.44(+6.43%)
Nov 27, 2009
7.259
7.259
6.870
6.870
23,154
-0.47(-6.42%)
Nov 25, 2009
7.387
7.431
7.244
7.342
29,998
-0.06(-0.81%)
Nov 24, 2009
7.297
7.409
7.102
7.401
32,713
+0.07(+0.92%)
Nov 23, 2009
7.057
7.334
7.057
7.334
35,866
+0.31(+4.48%)
Nov 20, 2009
6.825
7.087
6.825
7.020
43,511
+0.21(+3.08%)
Nov 19, 2009
7.244
7.282
6.780
6.810
40,940
-0.46(-6.28%)
Nov 18, 2009
7.192
7.297
6.870
7.267
27,771
+0.04(+0.52%)
Nov 17, 2009
6.960
7.229
6.803
7.229
51,974
+0.27(+3.87%)
Nov 16, 2009
6.795
6.960
6.795
6.960
42,467
+0.21(+3.10%)
Nov 13, 2009
6.735
6.923
6.698
6.750
49,322
+0.02(+0.33%)
Nov 12, 2009
6.945
6.945
6.698
6.728
45,120
-0.09(-1.32%)
Nov 11, 2009
6.840
6.878
6.735
6.818
27,909
+0.02(+0.33%)
Nov 10, 2009
6.975
6.975
6.795
6.795
32,968
-0.16(-2.37%)
Nov 09, 2009
6.975
6.975
6.758
6.960
36,473
+0.02(+0.32%)
Nov 06, 2009
6.885
6.945
6.750
6.937
17,028
+0.01(+0.22%)
Nov 05, 2009
6.780
6.982
6.780
6.923
29,809
+0.18(+2.66%)
Nov 04, 2009
6.967
7.035
6.743
6.743
71,477
-0.19(-2.70%)
Nov 03, 2009
6.893
7.035
6.735
6.930
73,338
+0.13(+1.87%)
Nov 02, 2009
7.027
7.162
6.653
6.803
46,549
-0.19(-2.78%)
Oct 30, 2009
6.930
7.042
6.780
6.997
84,054
+0.06(+0.86%)
Oct 29, 2009
7.192
7.192
6.878
6.937
45,454
-0.19(-2.63%)
Oct 28, 2009
6.840
7.192
6.840
7.125
42,462
+0.28(+4.04%)
Oct 27, 2009
6.937
6.937
6.810
6.848
86,958
-0.08(-1.19%)
Oct 26, 2009
7.027
7.102
6.773
6.930
84,294
-0.13(-1.91%)
Oct 23, 2009
7.192
7.297
6.960
7.065
249,285
+0.14(+2.05%)
Oct 22, 2009
6.900
6.990
6.855
6.923
109,766
+0.04(+0.54%)
Oct 21, 2009
6.900
7.101
6.810
6.885
69,062
-0.04(-0.54%)
Oct 20, 2009
6.949
7.027
6.915
6.923
44,371
+0.00(+0.00%)
Oct 19, 2009
6.967
6.982
6.863
6.923
28,056
-0.01(-0.11%)
Oct 16, 2009
7.042
7.042
6.810
6.930
43,758
-0.14(-2.01%)
Oct 15, 2009
6.915
7.297
6.878
7.072
231,394
+0.13(+1.83%)
Oct 14, 2009
7.050
7.057
6.795
6.945
74,980
+0.11(+1.64%)
Oct 13, 2009
6.975
7.095
6.810
6.833
61,892
-0.23(-3.28%)
Oct 12, 2009
6.952
7.087
6.923
7.065
31,522
-0.04(-0.53%)
Oct 09, 2009
7.117
7.184
6.990
7.102
27,510
-0.03(-0.42%)
Oct 08, 2009
7.140
7.177
6.952
7.132
146,834
+0.02(+0.32%)
Oct 07, 2009
6.945
7.125
6.945
7.110
39,620
+0.15(+2.15%)
Oct 06, 2009
6.960
6.975
6.773
6.960
59,578
+0.03(+0.43%)
Oct 05, 2009
6.975
6.975
6.825
6.930
59,024
-0.04(-0.64%)
Oct 02, 2009
7.005
7.035
6.735
6.975
110,177
+0.03(+0.43%)
Oct 01, 2009
7.184
7.184
6.661
6.945
191,020
-0.22(-3.13%)
Sep 30, 2009
7.297
7.626
6.956
7.169
962,053
-0.09(-1.24%)
Sep 29, 2009
7.237
7.334
7.057
7.259
200,400
+0.10(+1.46%)
Sep 28, 2009
7.110
7.357
6.997
7.155
152,597
+0.14(+2.03%)
Sep 25, 2009
6.631
7.102
6.631
7.012
98,562
+0.46(+7.09%)
Sep 24, 2009
6.705
6.937
6.548
6.548
165,648
-0.17(-2.56%)
Sep 23, 2009
6.780
6.900
6.668
6.720
110,272
+0.01(+0.11%)
Sep 22, 2009
6.668
6.810
6.601
6.713
210,898
+0.09(+1.36%)
Sep 21, 2009
6.548
6.735
6.548
6.623
128,003
+0.07(+1.14%)
Sep 18, 2009
6.601
6.735
6.548
6.548
147,263
-0.01(-0.23%)
Sep 17, 2009
6.548
6.646
6.286
6.563
416,965
+0.01(+0.23%)
Sep 16, 2009
6.429
6.735
6.361
6.548
953,721
+0.25(+3.92%)
Sep 15, 2009
6.369
6.473
6.039
6.301
57,111
-0.36(-5.39%)
Sep 14, 2009
6.361
6.668
6.361
6.661
36,621
+0.35(+5.58%)
Sep 11, 2009
6.698
6.698
6.204
6.309
12,151
-0.36(-5.39%)
Sep 10, 2009
6.219
6.694
6.114
6.668
63,252
+0.45(+7.22%)
Sep 09, 2009
6.511
6.511
5.763
6.219
38,789
-0.42(-6.31%)
Sep 08, 2009
6.735
6.840
6.511
6.638
22,443
-0.16(-2.42%)
Sep 04, 2009
6.990
6.990
6.548
6.803
39,558
+0.04(+0.55%)
Sep 03, 2009
6.795
6.826
6.563
6.765
11,321
-0.11(-1.63%)
Sep 02, 2009
6.893
6.893
6.735
6.878
2,369
+0.00(+0.00%)
Sep 01, 2009
6.803
7.087
6.533
6.878
26,402
+0.03(+0.44%)
Aug 31, 2009
6.967
6.967
6.571
6.848
84,143
-0.01(-0.11%)
Aug 28, 2009
6.982
7.035
6.795
6.855
7,124
-0.25(-3.58%)
Aug 27, 2009
7.207
7.222
7.012
7.110
11,287
+0.00(+0.00%)
Aug 26, 2009
7.162
7.244
6.945
7.110
14,749
-0.03(-0.42%)
Aug 25, 2009
7.214
7.214
7.042
7.140
17,533
-0.07(-1.04%)
Aug 24, 2009
7.274
7.372
6.885
7.214
41,994
-0.04(-0.62%)
Aug 21, 2009
7.237
7.259
7.065
7.259
35,392
+0.22(+3.08%)
Aug 20, 2009
7.117
7.117
6.900
7.042
14,000
+0.08(+1.18%)
Aug 19, 2009
6.967
7.012
6.863
6.960
13,296
-0.02(-0.32%)
Aug 18, 2009
7.095
7.095
6.810
6.982
16,436
-0.11(-1.58%)
Aug 17, 2009
6.825
7.229
6.825
7.095
13,311
+0.27(+3.95%)
Aug 14, 2009
7.357
7.364
6.795
6.825
11,710
-0.30(-4.20%)
Aug 13, 2009
7.244
7.253
6.810
7.125
15,464
-0.08(-1.14%)
Aug 12, 2009
7.222
7.431
6.818
7.207
21,339
+0.19(+2.67%)
Aug 11, 2009
7.357
7.357
6.848
7.020
28,747
-0.37(-4.96%)
Aug 10, 2009
6.661
7.559
6.661
7.387
54,231
+0.77(+11.65%)
Aug 07, 2009
6.840
7.132
6.556
6.616
23,733
-0.15(-2.21%)
Aug 06, 2009
6.676
7.259
6.581
6.765
18,399
+0.13(+1.92%)
Aug 05, 2009
7.095
7.095
6.541
6.638
21,499
-0.53(-7.41%)
Aug 04, 2009
7.222
7.222
6.848
7.169
16,325
-0.10(-1.34%)
Aug 03, 2009
6.668
7.297
6.668
7.267
37,482
+0.60(+8.98%)
Jul 31, 2009
6.893
6.923
6.668
6.668
23,437
-0.25(-3.57%)
Jul 30, 2009
6.780
6.945
6.668
6.915
26,878
+0.17(+2.55%)
Jul 29, 2009
6.840
6.840
6.623
6.743
8,291
-0.14(-2.07%)
Jul 28, 2009
6.870
6.893
6.698
6.885
27,095
-0.02(-0.33%)
Jul 27, 2009
6.743
6.915
6.563
6.908
11,193
-0.01(-0.11%)
Jul 24, 2009
6.825
6.915
6.653
6.915
15,478
+0.02(+0.33%)
Jul 23, 2009
6.616
6.900
6.616
6.893
40,305
+0.05(+0.77%)
Jul 22, 2009
6.705
6.848
6.705
6.840
14,973
+0.10(+1.56%)
Jul 21, 2009
6.900
6.900
6.563
6.735
23,059
-0.18(-2.60%)
Jul 20, 2009
6.923
6.923
6.773
6.915
27,612
+0.02(+0.33%)
Jul 17, 2009
6.923
6.923
6.735
6.893
11,721
+0.06(+0.88%)
Jul 16, 2009
6.586
6.915
6.436
6.833
77,483
-0.08(-1.19%)
Jul 15, 2009
6.833
6.923
6.174
6.915
26,232
+0.09(+1.32%)
Jul 14, 2009
6.870
6.885
6.369
6.825
17,429
-0.04(-0.65%)
Jul 13, 2009
6.421
7.110
6.256
6.870
44,628
+0.36(+5.52%)
Jul 10, 2009
6.848
6.971
6.365
6.511
10,850
-0.32(-4.71%)
Jul 09, 2009
7.177
7.282
6.758
6.833
35,428
-0.31(-4.40%)
Jul 08, 2009
6.646
7.484
6.354
7.147
62,214
+0.52(+7.91%)
Jul 07, 2009
6.720
7.172
6.548
6.623
23,347
-0.06(-0.90%)
Jul 06, 2009
6.758
7.484
6.563
6.683
43,332
-0.06(-0.89%)
Jul 02, 2009
6.960
7.327
6.691
6.743
25,826
-0.22(-3.12%)
Jul 01, 2009
6.653
7.035
6.653
6.960
44,814
+0.40(+6.04%)
Jun 30, 2009
6.923
6.923
6.563
6.563
35,226
-0.34(-4.98%)
Jun 29, 2009
7.312
7.461
6.691
6.908
109,193
-1.38(-16.70%)
Jun 26, 2009
6.167
8.382
5.879
8.292
1,641,839
+2.13(+34.47%)
Jun 25, 2009
6.047
6.174
5.785
6.167
78,906
+0.28(+4.83%)
Jun 24, 2009
5.942
6.054
5.710
5.882
28,842
+0.05(+0.90%)
Jun 23, 2009
5.935
6.002
5.581
5.830
17,996
-0.04(-0.76%)
Jun 22, 2009
6.137
6.137
5.508
5.875
18,022
-0.31(-5.08%)
Jun 19, 2009
5.942
6.189
5.785
6.189
7,946
+0.35(+6.03%)
Jun 18, 2009
6.024
6.024
5.695
5.837
5,160
-0.36(-5.80%)
Jun 17, 2009
5.957
6.197
5.837
6.197
13,682
+0.40(+6.84%)
Jun 16, 2009
6.006
6.006
5.620
5.800
6,145
-0.23(-3.85%)
Jun 15, 2009
5.920
6.137
5.306
6.032
6,628
-0.16(-2.66%)
Jun 12, 2009
6.099
6.197
5.807
6.197
15,752
+0.00(+0.00%)
Jun 11, 2009
6.167
6.197
6.122
6.197
12,178
+0.02(+0.36%)
Jun 10, 2009
6.084
6.182
5.972
6.174
27,363
+0.09(+1.48%)
Jun 09, 2009
5.763
6.129
5.763
6.084
78,470
+0.31(+5.45%)
Jun 08, 2009
5.688
5.957
5.770
5.770
23,097
-0.14(-2.41%)
Jun 05, 2009
5.688
5.912
5.688
5.912
3,720
+0.30(+5.33%)
Jun 04, 2009
5.613
5.763
5.523
5.613
27,135
+0.00(+0.00%)
Jun 03, 2009
5.613
5.628
5.433
5.613
25,981
+0.04(+0.67%)
Jun 02, 2009
5.792
5.935
5.448
5.575
31,248
-0.34(-5.70%)
Jun 01, 2009
5.912
6.047
5.912
5.912
1,094
-0.01(-0.25%)
May 29, 2009
5.982
6.249
5.927
5.927
1,620
-0.19(-3.18%)
May 28, 2009
6.152
6.152
5.995
6.122
534
-0.17(-2.73%)
May 27, 2009
6.399
6.496
6.017
6.294
6,857
-0.20(-3.11%)
May 26, 2009
6.361
6.548
5.995
6.496
9,805
+0.15(+2.36%)
May 22, 2009
6.047
6.683
6.039
6.346
57,724
+0.17(+2.79%)
May 21, 2009
5.987
6.174
5.927
6.174
39,485
+0.04(+0.61%)
May 20, 2009
5.912
6.241
5.905
6.137
48,904
+0.20(+3.40%)
May 19, 2009
5.815
6.286
5.426
5.935
69,476
+0.17(+2.99%)
May 18, 2009
5.950
5.950
5.673
5.763
17,771
-0.19(-3.14%)
May 15, 2009
5.980
5.980
5.852
5.950
2,271
-0.01(-0.25%)
May 14, 2009
5.920
5.965
5.912
5.965
1,603
+0.05(+0.89%)
May 13, 2009
5.426
5.972
5.426
5.912
16,434
+0.08(+1.41%)
May 12, 2009
5.748
5.830
5.718
5.830
3,474
+0.09(+1.56%)
May 11, 2009
5.875
5.875
5.688
5.740
3,206
-0.09(-1.54%)
May 08, 2009
5.800
5.830
5.785
5.830
2,911
+0.21(+3.73%)
May 07, 2009
5.912
5.912
5.620
5.620
9,008
-0.25(-4.33%)
May 06, 2009
5.980
5.980
5.830
5.875
3,146
+0.00(+0.00%)
May 05, 2009
5.665
6.039
5.486
5.875
21,805
+0.40(+7.24%)
May 04, 2009
5.965
6.069
5.388
5.478
12,923
-0.55(-9.07%)
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.