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
Heartland Express
(NQ:
HTLD
)
11.58
+0.26 (+2.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 28, 2006
10.77
10.95
10.76
10.80
426,589
-0.02(-0.21%)
Apr 27, 2006
10.96
11.18
10.79
10.82
443,420
-0.23(-2.05%)
Apr 26, 2006
10.96
11.13
10.96
11.04
547,336
+0.04(+0.36%)
Apr 25, 2006
11.00
11.12
10.87
11.00
667,811
+0.04(+0.32%)
Apr 24, 2006
11.17
11.20
10.89
10.97
1,328,372
-0.24(-2.14%)
Apr 21, 2006
11.33
11.54
11.14
11.21
1,028,945
-0.11(-0.98%)
Apr 20, 2006
11.10
11.60
11.04
11.32
1,564,322
+0.24(+2.21%)
Apr 19, 2006
10.80
11.42
10.71
11.08
1,738,061
+0.37(+3.44%)
Apr 18, 2006
10.16
10.77
10.08
10.71
1,077,592
+0.60(+5.93%)
Apr 17, 2006
9.357
10.15
9.313
10.11
1,844,591
+0.69(+7.31%)
Apr 13, 2006
9.459
9.624
9.366
9.419
374,958
-0.04(-0.42%)
Apr 12, 2006
9.433
9.473
9.362
9.459
255,092
+0.03(+0.28%)
Apr 11, 2006
9.739
9.766
9.388
9.433
1,035,867
-0.25(-2.57%)
Apr 10, 2006
9.770
9.828
9.646
9.681
1,011,897
-0.11(-1.13%)
Apr 07, 2006
9.859
9.877
9.659
9.792
435,680
-0.03(-0.32%)
Apr 06, 2006
9.797
9.855
9.694
9.824
173,623
+0.00(+0.00%)
Apr 05, 2006
9.637
9.864
9.637
9.824
282,574
+0.16(+1.70%)
Apr 04, 2006
9.770
9.788
9.588
9.659
459,304
-0.04(-0.41%)
Apr 03, 2006
9.726
9.890
9.677
9.699
612,402
+0.02(+0.23%)
Mar 31, 2006
9.717
9.717
9.548
9.677
673,612
+0.00(+0.05%)
Mar 30, 2006
9.908
9.943
9.659
9.673
793,686
-0.24(-2.38%)
Mar 29, 2006
10.13
10.19
9.864
9.908
1,237,484
+0.14(+1.46%)
Mar 28, 2006
9.517
9.810
9.504
9.766
1,158,131
+0.26(+2.76%)
Mar 27, 2006
9.726
9.748
9.397
9.504
1,978,092
-0.27(-2.73%)
Mar 24, 2006
10.33
10.44
9.597
9.770
4,108,425
-0.60(-5.74%)
Mar 23, 2006
10.43
10.43
10.16
10.37
967,003
-0.20(-1.89%)
Mar 22, 2006
10.35
10.60
10.26
10.57
265,309
+0.20(+1.97%)
Mar 21, 2006
10.52
10.60
10.35
10.36
366,086
-0.21(-2.02%)
Mar 20, 2006
10.14
10.64
10.14
10.57
460,183
+0.39(+3.79%)
Mar 17, 2006
10.44
10.44
10.13
10.19
1,139,762
-0.20(-1.88%)
Mar 16, 2006
10.65
10.65
10.35
10.38
530,354
-0.20(-1.93%)
Mar 15, 2006
10.66
10.68
10.50
10.59
309,304
-0.04(-0.42%)
Mar 14, 2006
10.61
10.66
10.47
10.63
176,050
+0.04(+0.42%)
Mar 13, 2006
10.59
10.66
10.53
10.59
360,501
+0.06(+0.55%)
Mar 10, 2006
10.25
10.53
10.14
10.53
284,899
+0.31(+3.04%)
Mar 09, 2006
10.24
10.37
10.18
10.22
342,578
+0.00(+0.04%)
Mar 08, 2006
10.03
10.27
9.957
10.21
1,144,866
+0.13(+1.32%)
Mar 07, 2006
10.15
10.23
10.03
10.08
556,361
-0.20(-1.94%)
Mar 06, 2006
10.36
10.48
9.855
10.28
496,509
-0.16(-1.49%)
Mar 03, 2006
10.45
10.64
10.37
10.44
277,558
-0.02(-0.21%)
Mar 02, 2006
10.75
10.77
10.38
10.46
383,354
-0.28(-2.65%)
Mar 01, 2006
10.27
10.74
10.27
10.74
554,269
+0.47(+4.58%)
Feb 28, 2006
10.74
10.72
10.27
10.27
980,414
-0.47(-4.38%)
Feb 27, 2006
10.74
10.79
10.63
10.74
383,954
+0.07(+0.62%)
Feb 24, 2006
11.04
11.04
10.63
10.68
578,930
-0.34(-3.06%)
Feb 23, 2006
11.02
11.10
10.84
11.01
312,979
+0.02(+0.20%)
Feb 22, 2006
10.92
11.01
10.71
10.99
388,211
+0.13(+1.23%)
Feb 21, 2006
11.00
11.05
10.70
10.86
421,035
-0.04(-0.37%)
Feb 17, 2006
11.03
11.04
10.84
10.90
429,553
-0.09(-0.81%)
Feb 16, 2006
10.92
11.05
10.87
10.99
359,037
+0.10(+0.90%)
Feb 15, 2006
10.79
10.91
10.68
10.89
708,795
+0.12(+1.11%)
Feb 14, 2006
10.48
10.77
10.35
10.77
800,731
+0.35(+3.37%)
Feb 13, 2006
10.60
10.60
10.39
10.42
482,517
-0.17(-1.64%)
Feb 10, 2006
10.26
10.63
10.12
10.59
674,094
+0.30(+2.89%)
Feb 09, 2006
10.25
10.46
10.23
10.29
843,542
+0.03(+0.30%)
Feb 08, 2006
10.31
10.35
10.11
10.26
680,376
-0.01(-0.09%)
Feb 07, 2006
10.31
10.38
10.06
10.27
533,017
-0.01(-0.09%)
Feb 06, 2006
10.43
10.46
10.15
10.28
420,594
-0.10(-0.94%)
Feb 03, 2006
10.32
10.48
10.24
10.38
622,064
+0.05(+0.47%)
Feb 02, 2006
10.34
10.49
10.21
10.33
569,883
+0.02(+0.17%)
Feb 01, 2006
10.37
10.48
10.22
10.31
685,007
-0.03(-0.30%)
Jan 31, 2006
10.44
10.48
10.18
10.34
664,589
-0.09(-0.89%)
Jan 30, 2006
9.881
10.54
9.841
10.44
1,302,217
+0.67(+6.87%)
Jan 27, 2006
9.890
9.890
9.628
9.766
399,874
-0.12(-1.26%)
Jan 26, 2006
9.566
9.890
9.522
9.890
641,076
+0.41(+4.36%)
Jan 25, 2006
9.575
9.575
9.277
9.477
693,856
-0.04(-0.37%)
Jan 24, 2006
9.015
9.602
9.006
9.513
965,087
+0.58(+6.46%)
Jan 23, 2006
9.122
9.126
8.864
8.935
587,631
-0.17(-1.90%)
Jan 20, 2006
9.304
9.348
9.082
9.109
486,869
-0.16(-1.77%)
Jan 19, 2006
9.126
9.428
9.122
9.273
849,386
+0.22(+2.40%)
Jan 18, 2006
8.749
9.504
8.682
9.055
1,747,671
-0.03(-0.29%)
Jan 17, 2006
9.135
9.175
9.082
9.082
380,728
-0.13(-1.40%)
Jan 13, 2006
9.326
9.371
9.211
9.211
230,947
-0.07(-0.77%)
Jan 12, 2006
9.246
9.348
9.113
9.282
737,665
-0.04(-0.38%)
Jan 11, 2006
9.415
9.526
9.260
9.317
400,651
-0.14(-1.50%)
Jan 10, 2006
9.375
9.508
9.282
9.459
488,092
+0.00(+0.00%)
Jan 09, 2006
9.104
9.482
9.100
9.459
702,496
+0.33(+3.65%)
Jan 06, 2006
9.113
9.286
9.025
9.126
439,681
+0.06(+0.64%)
Jan 05, 2006
9.069
9.180
9.024
9.069
319,999
-0.01(-0.15%)
Jan 04, 2006
9.055
9.220
9.024
9.082
413,746
-0.04(-0.49%)
Jan 03, 2006
9.073
9.246
8.616
9.126
369,562
+0.12(+1.28%)
Dec 30, 2005
9.126
9.326
8.962
9.011
251,400
-0.18(-1.98%)
Dec 29, 2005
9.038
9.326
9.038
9.193
294,000
+0.10(+1.07%)
Dec 28, 2005
9.095
9.144
8.971
9.095
209,241
+0.06(+0.64%)
Dec 27, 2005
9.322
9.322
9.024
9.038
336,070
-0.21(-2.30%)
Dec 23, 2005
9.193
9.304
9.162
9.251
205,021
+0.10(+1.07%)
Dec 22, 2005
9.144
9.180
8.993
9.153
318,456
+0.05(+0.59%)
Dec 21, 2005
8.709
9.135
8.709
9.100
532,154
+0.39(+4.43%)
Dec 20, 2005
8.771
8.829
8.647
8.713
276,714
-0.05(-0.56%)
Dec 19, 2005
8.749
8.869
8.696
8.762
464,783
+0.00(+0.05%)
Dec 16, 2005
8.864
8.922
8.731
8.758
909,968
-0.09(-1.00%)
Dec 15, 2005
8.829
8.909
8.762
8.847
527,957
-0.07(-0.75%)
Dec 14, 2005
8.887
8.998
8.882
8.913
685,851
+0.04(+0.45%)
Dec 13, 2005
9.077
9.109
8.861
8.873
863,696
-0.21(-2.30%)
Dec 12, 2005
9.082
9.228
9.038
9.082
499,800
+0.03(+0.34%)
Dec 09, 2005
9.069
9.162
8.975
9.051
439,687
-0.00(-0.05%)
Dec 08, 2005
9.162
9.313
9.011
9.055
616,945
-0.09(-0.97%)
Dec 07, 2005
9.353
9.428
9.144
9.144
897,540
-0.22(-2.37%)
Dec 06, 2005
9.397
9.504
9.339
9.366
330,059
+0.00(+0.00%)
Dec 05, 2005
9.442
9.482
9.237
9.366
447,213
-0.08(-0.80%)
Dec 02, 2005
9.535
9.548
9.286
9.442
440,446
-0.10(-1.07%)
Dec 01, 2005
9.517
9.646
9.437
9.544
559,789
+0.08(+0.84%)
Nov 30, 2005
9.633
9.664
9.371
9.464
762,404
-0.05(-0.51%)
Nov 29, 2005
9.326
9.522
9.180
9.513
743,814
+0.05(+0.56%)
Nov 28, 2005
9.659
9.659
9.357
9.459
514,776
-0.20(-2.07%)
Nov 25, 2005
9.664
9.717
9.606
9.659
176,087
+0.02(+0.23%)
Nov 23, 2005
9.406
9.713
9.406
9.637
619,502
-0.20(-2.03%)
Nov 22, 2005
9.677
9.850
9.659
9.837
713,990
+0.11(+1.14%)
Nov 21, 2005
9.464
9.730
9.393
9.726
935,862
+0.27(+2.87%)
Nov 18, 2005
9.326
9.482
9.224
9.455
548,682
+0.26(+2.85%)
Nov 17, 2005
9.273
9.317
9.126
9.193
207,480
-0.01(-0.14%)
Nov 16, 2005
9.184
9.282
9.149
9.206
345,378
+0.02(+0.19%)
Nov 15, 2005
9.228
9.273
9.149
9.189
505,946
-0.04(-0.43%)
Nov 14, 2005
9.282
9.282
9.117
9.228
330,872
+0.01(+0.10%)
Nov 11, 2005
9.060
9.268
9.060
9.220
359,936
+0.13(+1.42%)
Nov 10, 2005
8.926
9.113
8.740
9.091
229,106
+0.17(+1.94%)
Nov 09, 2005
8.847
8.975
8.775
8.918
304,060
+0.04(+0.40%)
Nov 08, 2005
8.918
8.918
8.793
8.882
323,714
-0.10(-1.14%)
Nov 07, 2005
8.989
9.117
8.940
8.984
350,259
-0.02(-0.25%)
Nov 04, 2005
9.197
9.228
8.918
9.006
444,968
-0.20(-2.12%)
Nov 03, 2005
9.157
9.255
9.104
9.202
339,302
+0.11(+1.22%)
Nov 02, 2005
8.807
9.122
8.780
9.091
607,280
+0.22(+2.50%)
Nov 01, 2005
8.682
8.935
8.682
8.869
497,556
+0.10(+1.11%)
Oct 31, 2005
8.527
8.811
8.500
8.771
535,265
+0.23(+2.70%)
Oct 28, 2005
8.416
8.558
8.371
8.540
986,124
+0.16(+1.96%)
Oct 27, 2005
8.505
8.589
8.327
8.376
1,261,886
-0.16(-1.87%)
Oct 26, 2005
8.616
8.669
8.496
8.536
568,483
-0.05(-0.62%)
Oct 25, 2005
8.522
8.629
8.505
8.589
567,448
+0.04(+0.47%)
Oct 24, 2005
8.602
8.664
8.491
8.549
1,252,197
-0.02(-0.26%)
Oct 21, 2005
8.549
8.651
8.527
8.571
1,226,021
-0.10(-1.18%)
Oct 20, 2005
8.633
8.815
8.545
8.673
982,628
+0.01(+0.15%)
Oct 19, 2005
8.664
8.802
8.553
8.660
652,986
-0.03(-0.31%)
Oct 18, 2005
8.642
8.873
8.633
8.687
322,684
-0.26(-2.93%)
Oct 17, 2005
8.842
9.060
8.793
8.949
511,243
-0.03(-0.30%)
Oct 14, 2005
8.864
8.975
8.727
8.975
375,025
+0.24(+2.69%)
Oct 13, 2005
8.700
8.838
8.545
8.740
492,960
+0.02(+0.20%)
Oct 12, 2005
8.971
9.051
8.656
8.722
589,671
-0.28(-3.06%)
Oct 11, 2005
9.002
9.193
8.989
8.998
711,257
+0.02(+0.25%)
Oct 10, 2005
9.006
9.144
8.900
8.975
397,893
-0.01(-0.10%)
Oct 07, 2005
8.904
9.006
8.864
8.984
351,659
+0.11(+1.25%)
Oct 06, 2005
8.980
9.104
8.736
8.873
457,261
-0.04(-0.50%)
Oct 05, 2005
9.064
9.184
8.918
8.918
728,942
-0.18(-2.00%)
Oct 04, 2005
8.975
9.197
8.962
9.100
600,781
+0.13(+1.44%)
Oct 03, 2005
9.024
9.197
8.918
8.971
573,404
-0.05(-0.59%)
Sep 30, 2005
8.998
9.091
8.918
9.024
337,964
+0.00(+0.05%)
Sep 29, 2005
8.660
9.051
8.602
9.020
351,956
+0.35(+3.99%)
Sep 28, 2005
8.722
8.784
8.602
8.673
642,010
-0.05(-0.61%)
Sep 27, 2005
8.638
8.744
8.549
8.727
519,040
+0.11(+1.24%)
Sep 26, 2005
8.562
8.780
8.549
8.620
623,457
+0.08(+0.94%)
Sep 23, 2005
8.540
8.553
8.394
8.540
368,304
+0.11(+1.26%)
Sep 22, 2005
8.434
8.527
8.416
8.434
897,763
-0.06(-0.68%)
Sep 21, 2005
8.518
8.562
8.429
8.491
790,629
-0.07(-0.83%)
Sep 20, 2005
8.558
8.620
8.438
8.562
798,418
-0.03(-0.31%)
Sep 19, 2005
8.531
8.616
8.527
8.589
413,295
+0.03(+0.31%)
Sep 16, 2005
8.620
8.678
8.549
8.562
2,514,539
-0.01(-0.16%)
Sep 15, 2005
8.620
8.620
8.536
8.576
422,847
-0.00(-0.05%)
Sep 14, 2005
8.567
8.611
8.549
8.580
337,421
+0.02(+0.21%)
Sep 13, 2005
8.567
8.691
8.340
8.562
1,405,968
-0.05(-0.62%)
Sep 12, 2005
8.638
8.722
8.593
8.616
404,996
-0.05(-0.56%)
Sep 09, 2005
8.673
8.718
8.553
8.664
492,629
-0.10(-1.12%)
Sep 08, 2005
8.793
8.847
8.647
8.762
385,825
-0.05(-0.60%)
Sep 07, 2005
8.798
8.887
8.727
8.815
289,667
+0.00(+0.00%)
Sep 06, 2005
8.855
9.055
8.753
8.815
417,394
+0.00(+0.05%)
Sep 02, 2005
9.095
9.149
8.767
8.811
416,941
-0.32(-3.45%)
Sep 01, 2005
8.909
9.246
8.847
9.126
740,487
+0.23(+2.54%)
Aug 31, 2005
8.624
8.926
8.624
8.900
497,640
+0.23(+2.66%)
Aug 30, 2005
8.664
8.749
8.593
8.669
325,998
-0.06(-0.66%)
Aug 29, 2005
8.562
8.758
8.505
8.727
407,227
+0.16(+1.81%)
Aug 26, 2005
8.669
8.682
8.540
8.571
584,108
-0.10(-1.13%)
Aug 25, 2005
8.624
8.722
8.611
8.669
365,157
+0.04(+0.51%)
Aug 24, 2005
8.518
8.780
8.518
8.624
605,036
+0.08(+0.99%)
Aug 23, 2005
8.593
8.638
8.496
8.540
951,828
-0.05(-0.62%)
Aug 22, 2005
8.660
8.727
8.567
8.593
999,153
-0.06(-0.67%)
Aug 19, 2005
8.598
8.678
8.585
8.651
780,202
+0.00(+0.05%)
Aug 18, 2005
8.638
8.718
8.549
8.647
375,172
+0.01(+0.10%)
Aug 17, 2005
8.571
8.682
8.571
8.638
492,999
+0.07(+0.78%)
Aug 16, 2005
8.798
8.798
8.527
8.571
525,012
-0.23(-2.57%)
Aug 15, 2005
8.758
8.811
8.518
8.798
346,059
+0.04(+0.46%)
Aug 12, 2005
8.815
8.842
8.611
8.758
328,431
-0.10(-1.15%)
Aug 11, 2005
8.811
8.913
8.771
8.860
285,009
+0.03(+0.30%)
Aug 10, 2005
8.771
8.900
8.767
8.833
293,846
+0.05(+0.56%)
Aug 09, 2005
8.820
8.900
8.767
8.784
226,656
+0.00(+0.00%)
Aug 08, 2005
8.860
8.998
8.771
8.784
486,111
-0.08(-0.90%)
Aug 05, 2005
8.882
8.931
8.767
8.864
324,630
-0.04(-0.40%)
Aug 04, 2005
9.117
9.117
8.864
8.900
491,576
-0.17(-1.91%)
Aug 03, 2005
9.166
9.215
9.060
9.073
369,079
-0.16(-1.73%)
Aug 02, 2005
9.157
9.304
9.149
9.233
317,229
+0.05(+0.58%)
Aug 01, 2005
9.215
9.397
9.153
9.180
265,059
-0.06(-0.67%)
Jul 29, 2005
9.384
9.504
9.220
9.242
318,665
-0.19(-2.02%)
Jul 28, 2005
9.264
9.482
9.264
9.433
372,725
+0.17(+1.87%)
Jul 27, 2005
9.202
9.371
9.126
9.260
262,327
+0.07(+0.72%)
Jul 26, 2005
9.273
9.495
9.157
9.193
208,500
+0.00(+0.05%)
Jul 25, 2005
9.375
9.437
9.126
9.189
395,814
-0.22(-2.36%)
Jul 22, 2005
9.339
9.459
9.255
9.411
396,679
+0.09(+1.00%)
Jul 21, 2005
9.557
9.655
9.228
9.317
662,542
-0.24(-2.51%)
Jul 20, 2005
9.055
9.624
9.029
9.557
610,673
+0.46(+5.08%)
Jul 19, 2005
9.117
9.193
8.900
9.095
851,105
-0.07(-0.78%)
Jul 18, 2005
9.220
9.313
9.140
9.166
334,874
-0.12(-1.34%)
Jul 15, 2005
9.348
9.455
9.233
9.291
350,254
-0.13(-1.41%)
Jul 14, 2005
9.326
9.446
9.291
9.424
521,293
+0.14(+1.48%)
Jul 13, 2005
9.268
9.326
9.140
9.286
389,407
+0.02(+0.19%)
Jul 12, 2005
9.313
9.384
9.251
9.268
436,707
-0.06(-0.67%)
Jul 11, 2005
9.046
9.459
9.046
9.331
760,883
+0.24(+2.64%)
Jul 08, 2005
8.891
9.211
8.887
9.091
564,979
+0.21(+2.40%)
Jul 07, 2005
8.696
8.926
8.593
8.878
373,471
+0.06(+0.65%)
Jul 06, 2005
8.824
8.993
8.758
8.820
305,638
-0.04(-0.50%)
Jul 05, 2005
8.660
8.945
8.620
8.864
328,639
+0.13(+1.47%)
Jul 01, 2005
8.602
8.815
8.593
8.736
322,897
+0.11(+1.24%)
Jun 30, 2005
8.793
8.864
8.607
8.629
246,050
-0.11(-1.22%)
Jun 29, 2005
8.678
8.878
8.607
8.736
302,361
+0.06(+0.72%)
Jun 28, 2005
8.465
8.687
8.416
8.673
633,228
+0.23(+2.74%)
Jun 27, 2005
8.407
8.482
8.371
8.442
515,366
+0.03(+0.37%)
Jun 24, 2005
8.398
8.451
8.354
8.411
824,890
+0.02(+0.21%)
Jun 23, 2005
8.589
8.616
8.371
8.394
813,612
-0.27(-3.08%)
Jun 22, 2005
8.527
8.669
8.460
8.660
332,695
+0.11(+1.30%)
Jun 21, 2005
8.473
8.585
8.447
8.549
382,761
+0.05(+0.63%)
Jun 20, 2005
8.620
8.647
8.478
8.496
527,449
-0.13(-1.49%)
Jun 17, 2005
8.771
9.038
8.571
8.624
1,117,884
-0.08(-0.97%)
Jun 16, 2005
8.398
8.713
8.336
8.709
935,734
+0.32(+3.81%)
Jun 15, 2005
8.371
8.460
8.305
8.389
592,366
+0.03(+0.32%)
Jun 14, 2005
8.247
8.371
8.247
8.362
612,316
+0.07(+0.86%)
Jun 13, 2005
8.322
8.371
8.238
8.291
558,810
-0.04(-0.43%)
Jun 10, 2005
8.291
8.371
8.265
8.327
332,547
+0.03(+0.32%)
Jun 09, 2005
8.198
8.371
8.194
8.300
1,422,662
+0.08(+0.92%)
Jun 08, 2005
8.309
8.616
8.105
8.225
1,814,763
-0.44(-5.03%)
Jun 07, 2005
8.811
8.851
8.629
8.660
589,772
-0.13(-1.47%)
Jun 06, 2005
8.882
8.891
8.771
8.789
389,832
-0.11(-1.25%)
Jun 03, 2005
8.869
9.042
8.842
8.900
331,819
-0.05(-0.55%)
Jun 02, 2005
9.011
9.069
8.888
8.949
314,234
-0.16(-1.71%)
Jun 01, 2005
8.838
9.171
8.838
9.104
524,755
+0.20(+2.24%)
May 31, 2005
8.944
9.055
8.784
8.904
519,459
-0.12(-1.33%)
May 27, 2005
8.949
9.086
8.873
9.024
251,643
-0.01(-0.10%)
May 26, 2005
9.006
9.046
8.904
9.033
379,639
+0.14(+1.60%)
May 25, 2005
9.082
9.082
8.864
8.891
606,062
-0.25(-2.72%)
May 24, 2005
9.082
9.157
8.958
9.140
470,160
-0.04(-0.44%)
May 23, 2005
8.975
9.233
8.971
9.180
516,811
+0.20(+2.23%)
May 20, 2005
9.051
9.051
8.842
8.980
556,248
-0.06(-0.69%)
May 19, 2005
9.006
9.091
8.926
9.042
244,476
+0.03(+0.35%)
May 18, 2005
8.842
9.011
8.802
9.011
430,304
+0.20(+2.22%)
May 17, 2005
8.540
8.838
8.540
8.815
447,864
+0.21(+2.43%)
May 16, 2005
8.416
8.660
8.407
8.607
622,413
+0.23(+2.76%)
May 13, 2005
8.442
8.442
8.278
8.376
948,015
-0.01(-0.16%)
May 12, 2005
8.469
8.558
8.314
8.389
1,114,352
-0.13(-1.51%)
May 11, 2005
8.536
8.638
8.465
8.518
1,054,135
-0.02(-0.21%)
May 10, 2005
8.540
8.598
8.438
8.536
676,472
-0.08(-0.90%)
May 09, 2005
8.473
8.629
8.451
8.613
516,852
+0.12(+1.39%)
May 06, 2005
8.651
8.651
8.482
8.496
352,682
-0.07(-0.78%)
May 05, 2005
8.398
8.660
8.398
8.562
656,890
+0.10(+1.21%)
May 04, 2005
8.327
8.469
8.194
8.460
383,244
+0.16(+1.87%)
May 03, 2005
8.300
8.438
8.247
8.305
546,360
-0.08(-0.90%)
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.