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
Starbucks Corp
(NQ:
SBUX
)
81.43
-0.04 (-0.05%)
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, 2008
6.254
6.369
6.162
6.227
45,354,532
+0.01(+0.19%)
Apr 29, 2008
6.008
6.277
6.004
6.215
37,252,336
+0.21(+3.45%)
Apr 28, 2008
6.108
6.112
5.981
6.008
31,321,756
-0.08(-1.26%)
Apr 25, 2008
6.196
6.204
5.928
6.085
51,447,584
-0.05(-0.81%)
Apr 24, 2008
6.100
6.208
5.904
6.135
186,969,936
-0.71(-10.42%)
Apr 23, 2008
6.802
6.852
6.756
6.848
43,452,320
+0.06(+0.85%)
Apr 22, 2008
6.867
6.890
6.687
6.791
27,952,226
-0.13(-1.94%)
Apr 21, 2008
6.990
6.990
6.871
6.925
39,892,092
-0.09(-1.26%)
Apr 18, 2008
6.871
7.029
6.825
7.013
32,366,028
+0.24(+3.51%)
Apr 17, 2008
6.791
6.806
6.668
6.775
20,246,254
-0.01(-0.11%)
Apr 16, 2008
6.668
6.791
6.607
6.783
24,657,250
+0.14(+2.08%)
Apr 15, 2008
6.526
6.660
6.507
6.645
24,089,122
+0.13(+2.06%)
Apr 14, 2008
6.595
6.622
6.476
6.511
30,567,188
-0.11(-1.68%)
Apr 11, 2008
6.622
6.714
6.587
6.622
26,965,558
-0.11(-1.65%)
Apr 10, 2008
6.714
6.806
6.687
6.733
37,062,832
+0.03(+0.46%)
Apr 09, 2008
6.948
6.971
6.656
6.702
47,681,476
-0.20(-2.84%)
Apr 08, 2008
7.078
7.094
6.867
6.898
28,268,658
-0.13(-1.80%)
Apr 07, 2008
7.148
7.174
7.002
7.025
16,533,204
-0.07(-1.03%)
Apr 04, 2008
7.067
7.171
6.987
7.098
25,421,500
+0.06(+0.87%)
Apr 03, 2008
7.098
7.136
6.933
7.036
18,345,510
-0.10(-1.40%)
Apr 02, 2008
7.098
7.247
7.029
7.136
27,536,514
+0.04(+0.54%)
Apr 01, 2008
6.841
7.098
6.783
7.098
49,939,708
+0.38(+5.71%)
Mar 31, 2008
6.545
6.783
6.522
6.714
30,855,568
+0.17(+2.64%)
Mar 28, 2008
6.810
6.829
6.522
6.541
30,943,092
-0.22(-3.24%)
Mar 27, 2008
6.814
6.910
6.737
6.760
25,054,928
-0.02(-0.23%)
Mar 26, 2008
6.883
6.894
6.733
6.775
23,486,802
-0.13(-1.83%)
Mar 25, 2008
6.875
6.929
6.821
6.902
35,179,564
+0.04(+0.56%)
Mar 24, 2008
6.733
6.910
6.714
6.864
58,249,412
+0.14(+2.05%)
Mar 21, 2008
6.768
6.841
6.683
6.726
60,763,364
+0.00(+0.00%)
Mar 20, 2008
6.768
6.841
6.683
6.726
60,756,200
+0.01(+0.17%)
Mar 19, 2008
7.036
7.098
6.710
6.714
55,821,096
-0.28(-4.06%)
Mar 18, 2008
6.683
7.002
6.676
6.998
59,849,616
+0.38(+5.68%)
Mar 17, 2008
6.511
6.726
6.503
6.622
59,150,372
-0.05(-0.75%)
Mar 14, 2008
6.633
6.844
6.522
6.672
42,162,448
-0.09(-1.36%)
Mar 13, 2008
6.656
6.852
6.541
6.764
27,729,212
+0.01(+0.11%)
Mar 12, 2008
6.806
6.948
6.737
6.756
33,660,140
-0.05(-0.73%)
Mar 11, 2008
6.534
6.810
6.507
6.806
36,043,828
+0.36(+5.60%)
Mar 10, 2008
6.568
6.630
6.434
6.445
31,475,880
-0.12(-1.75%)
Mar 07, 2008
6.714
6.783
6.538
6.561
36,231,332
-0.19(-2.84%)
Mar 06, 2008
6.906
6.983
6.718
6.752
41,070,776
-0.21(-2.98%)
Mar 05, 2008
6.906
7.075
6.902
6.960
26,528,560
+0.09(+1.34%)
Mar 04, 2008
6.829
6.906
6.764
6.867
32,301,118
+0.02(+0.28%)
Mar 03, 2008
6.913
6.971
6.833
6.848
28,505,032
-0.05(-0.71%)
Feb 29, 2008
7.044
7.098
6.879
6.897
35,556,864
-0.23(-3.19%)
Feb 28, 2008
7.251
7.270
7.101
7.125
27,288,678
-0.18(-2.47%)
Feb 27, 2008
7.270
7.416
7.190
7.305
32,390,160
-0.01(-0.10%)
Feb 26, 2008
7.032
7.366
7.002
7.312
37,184,248
+0.21(+3.03%)
Feb 25, 2008
7.002
7.105
6.910
7.098
28,231,546
+0.10(+1.37%)
Feb 22, 2008
6.875
7.002
6.821
7.002
30,247,476
+0.16(+2.36%)
Feb 21, 2008
7.006
7.071
6.810
6.841
39,236,580
-0.16(-2.35%)
Feb 20, 2008
6.933
7.017
6.906
7.006
31,307,582
+0.06(+0.88%)
Feb 19, 2008
7.105
7.155
6.921
6.944
25,097,254
-0.07(-1.04%)
Feb 18, 2008
6.952
7.044
6.933
7.017
26,929,444
+0.00(+0.00%)
Feb 15, 2008
6.952
7.044
6.933
7.017
26,928,140
+0.04(+0.61%)
Feb 14, 2008
7.232
7.247
6.940
6.975
43,619,236
-0.26(-3.55%)
Feb 13, 2008
7.247
7.336
7.128
7.232
28,107,244
+0.05(+0.75%)
Feb 12, 2008
7.132
7.383
7.105
7.178
35,901,276
+0.07(+1.03%)
Feb 11, 2008
6.994
7.109
6.887
7.105
27,499,040
+0.10(+1.42%)
Feb 08, 2008
7.082
7.201
6.967
7.006
28,499,760
-0.10(-1.46%)
Feb 07, 2008
6.910
7.201
6.910
7.109
32,469,062
+0.15(+2.09%)
Feb 06, 2008
7.174
7.251
6.913
6.963
37,985,908
-0.14(-1.94%)
Feb 05, 2008
7.251
7.336
7.098
7.101
39,758,440
-0.26(-3.54%)
Feb 04, 2008
7.416
7.424
7.301
7.362
27,346,680
-0.01(-0.16%)
Feb 01, 2008
7.278
7.412
7.151
7.374
41,047,384
+0.12(+1.64%)
Jan 31, 2008
6.971
7.359
6.937
7.255
114,094,192
-0.12(-1.61%)
Jan 30, 2008
7.673
7.746
7.270
7.374
59,032,908
-0.29(-3.76%)
Jan 29, 2008
7.619
7.815
7.543
7.662
27,686,726
+0.12(+1.58%)
Jan 28, 2008
7.462
7.596
7.351
7.543
35,189,876
+0.00(+0.00%)
Jan 25, 2008
7.915
7.934
7.470
7.543
46,254,032
-0.30(-3.86%)
Jan 24, 2008
7.712
7.857
7.642
7.846
54,466,368
+0.14(+1.79%)
Jan 23, 2008
6.952
7.746
6.948
7.708
67,729,192
+0.54(+7.61%)
Jan 22, 2008
6.825
7.240
6.775
7.163
56,995,740
+0.00(+0.05%)
Jan 21, 2008
7.197
7.424
7.055
7.159
51,570,144
+0.00(+0.00%)
Jan 18, 2008
7.197
7.424
7.055
7.159
51,568,976
-0.15(-2.05%)
Jan 17, 2008
7.393
7.474
7.293
7.309
30,563,864
-0.10(-1.30%)
Jan 16, 2008
7.270
7.585
7.228
7.405
43,215,340
+0.18(+2.44%)
Jan 15, 2008
7.389
7.443
7.220
7.228
37,807,416
-0.27(-3.63%)
Jan 14, 2008
7.635
7.658
7.454
7.500
30,231,764
-0.09(-1.21%)
Jan 11, 2008
7.662
7.700
7.489
7.593
47,126,228
-0.20(-2.56%)
Jan 10, 2008
7.458
7.861
7.359
7.792
59,247,796
+0.33(+4.37%)
Jan 09, 2008
7.673
7.738
7.297
7.466
63,089,492
-0.15(-2.01%)
Jan 08, 2008
7.742
8.061
7.608
7.619
164,537,984
+0.57(+8.05%)
Jan 07, 2008
7.021
7.217
6.948
7.052
64,444,184
+0.10(+1.49%)
Jan 04, 2008
7.086
7.113
6.906
6.948
52,267,924
-0.23(-3.16%)
Jan 03, 2008
7.408
7.443
7.090
7.174
62,477,964
-0.23(-3.16%)
Jan 02, 2008
7.727
7.735
7.397
7.408
59,230,744
-0.45(-5.67%)
Jan 01, 2008
7.669
7.888
7.662
7.853
33,181,534
+0.00(+0.00%)
Dec 31, 2007
7.669
7.888
7.662
7.853
33,058,742
+0.13(+1.69%)
Dec 28, 2007
7.807
7.850
7.723
7.723
24,927,780
-0.13(-1.61%)
Dec 27, 2007
7.888
7.938
7.784
7.850
21,328,352
-0.14(-1.73%)
Dec 26, 2007
8.057
8.061
7.926
7.988
14,314,360
-0.15(-1.88%)
Dec 24, 2007
8.103
8.172
8.061
8.141
12,588,311
+0.06(+0.76%)
Dec 21, 2007
7.907
8.126
7.865
8.080
52,242,236
+0.20(+2.58%)
Dec 20, 2007
7.731
7.888
7.692
7.876
29,969,692
+0.19(+2.50%)
Dec 19, 2007
7.796
7.888
7.631
7.685
36,904,724
-0.22(-2.77%)
Dec 18, 2007
7.731
7.949
7.731
7.903
34,730,616
+0.17(+2.23%)
Dec 17, 2007
8.053
8.057
7.727
7.731
43,557,768
-0.42(-5.18%)
Dec 14, 2007
8.145
8.229
8.076
8.153
27,307,982
-0.10(-1.16%)
Dec 13, 2007
8.387
8.483
8.233
8.249
29,347,790
-0.15(-1.74%)
Dec 12, 2007
8.510
8.556
8.306
8.394
32,322,206
-0.01(-0.07%)
Dec 11, 2007
8.483
8.640
8.391
8.400
51,486,600
-0.32(-3.67%)
Dec 10, 2007
8.678
8.770
8.667
8.721
23,504,244
+0.04(+0.49%)
Dec 07, 2007
8.717
8.816
8.648
8.678
23,910,044
-0.09(-1.01%)
Dec 06, 2007
8.671
8.767
8.613
8.767
25,834,660
+0.08(+0.88%)
Dec 05, 2007
8.671
8.709
8.617
8.690
21,767,462
+0.12(+1.39%)
Dec 04, 2007
8.651
8.698
8.571
8.571
36,793,884
-0.18(-2.06%)
Dec 03, 2007
8.912
8.989
8.744
8.751
27,345,378
-0.22(-2.48%)
Nov 30, 2007
8.886
9.158
8.824
8.974
35,428,000
+0.13(+1.52%)
Nov 29, 2007
8.713
8.855
8.644
8.839
24,910,508
+0.03(+0.35%)
Nov 28, 2007
8.625
8.866
8.617
8.809
50,098,772
+0.13(+1.55%)
Nov 27, 2007
8.533
8.686
8.533
8.674
29,719,676
+0.16(+1.94%)
Nov 26, 2007
8.797
8.816
8.498
8.510
48,566,768
-0.34(-3.86%)
Nov 23, 2007
8.747
8.859
8.674
8.851
13,518,775
+0.10(+1.14%)
Nov 21, 2007
8.682
8.870
8.659
8.751
42,687,248
-0.11(-1.26%)
Nov 20, 2007
8.744
8.870
8.613
8.862
79,540,072
+0.09(+1.01%)
Nov 19, 2007
8.747
8.828
8.598
8.774
85,855,208
-0.12(-1.29%)
Nov 16, 2007
8.391
9.016
8.352
8.889
171,273,920
-0.36(-3.86%)
Nov 15, 2007
9.143
9.361
9.077
9.246
52,355,556
-0.06(-0.62%)
Nov 14, 2007
9.227
9.304
9.177
9.304
43,306,980
+0.10(+1.08%)
Nov 13, 2007
9.043
9.204
8.947
9.204
41,176,044
+0.33(+3.67%)
Nov 12, 2007
8.678
9.031
8.678
8.878
57,277,568
+0.22(+2.53%)
Nov 09, 2007
8.843
8.939
8.659
8.659
48,426,704
-0.32(-3.55%)
Nov 08, 2007
9.166
9.242
8.805
8.978
68,784,664
-0.27(-2.94%)
Nov 07, 2007
9.457
9.526
9.246
9.250
47,924,896
-0.32(-3.37%)
Nov 06, 2007
9.591
9.649
9.434
9.572
20,943,676
-0.00(-0.04%)
Nov 05, 2007
9.699
9.718
9.522
9.576
35,904,088
-0.22(-2.23%)
Nov 02, 2007
9.975
10.01
9.710
9.795
37,300,816
-0.12(-1.16%)
Nov 01, 2007
10.13
10.24
9.898
9.910
36,930,244
-0.33(-3.19%)
Oct 31, 2007
10.03
10.26
10.01
10.24
29,378,612
+0.20(+2.03%)
Oct 30, 2007
9.987
10.09
9.967
10.03
14,893,497
-0.03(-0.31%)
Oct 29, 2007
10.04
10.09
9.967
10.06
16,511,901
+0.02(+0.23%)
Oct 26, 2007
10.12
10.14
9.952
10.04
14,038,705
+0.00(+0.00%)
Oct 25, 2007
10.05
10.16
9.898
10.04
32,280,026
+0.04(+0.38%)
Oct 24, 2007
9.937
10.03
9.833
10.00
34,589,220
-0.03(-0.27%)
Oct 23, 2007
10.00
10.03
9.918
10.03
20,508,212
-0.02(-0.19%)
Oct 22, 2007
9.952
10.12
9.929
10.05
15,795,876
+0.03(+0.34%)
Oct 19, 2007
10.23
10.25
10.01
10.01
32,895,142
-0.21(-2.10%)
Oct 18, 2007
10.11
10.29
10.03
10.23
24,498,272
+0.10(+0.99%)
Oct 17, 2007
10.01
10.22
9.998
10.13
41,061,804
+0.13(+1.27%)
Oct 16, 2007
10.01
10.07
9.871
10.00
23,319,634
-0.02(-0.15%)
Oct 15, 2007
10.08
10.10
9.975
10.02
20,442,174
-0.09(-0.87%)
Oct 12, 2007
10.07
10.11
10.01
10.11
19,978,354
+0.01(+0.08%)
Oct 11, 2007
10.20
10.22
10.04
10.10
27,532,262
-0.09(-0.87%)
Oct 10, 2007
10.17
10.25
10.14
10.19
20,309,222
-0.09(-0.83%)
Oct 09, 2007
10.18
10.30
10.12
10.27
18,167,840
+0.04(+0.42%)
Oct 08, 2007
10.24
10.26
10.12
10.23
17,538,898
-0.07(-0.67%)
Oct 05, 2007
10.25
10.33
10.15
10.30
20,924,356
+0.12(+1.21%)
Oct 04, 2007
10.16
10.24
10.11
10.17
16,260,241
-0.01(-0.08%)
Oct 03, 2007
10.12
10.24
10.12
10.18
16,686,275
-0.02(-0.23%)
Oct 02, 2007
10.08
10.24
10.08
10.21
24,198,324
+0.11(+1.06%)
Oct 01, 2007
10.08
10.19
10.04
10.10
27,962,428
+0.05(+0.46%)
Sep 28, 2007
10.31
10.32
9.956
10.05
59,031,632
-0.30(-2.85%)
Sep 27, 2007
10.35
10.42
10.18
10.35
73,468,112
-0.28(-2.60%)
Sep 26, 2007
10.42
10.67
10.30
10.62
31,430,754
+0.23(+2.21%)
Sep 25, 2007
10.34
10.44
10.29
10.39
17,808,810
-0.02(-0.22%)
Sep 24, 2007
10.52
10.57
10.34
10.42
30,465,772
-0.12(-1.17%)
Sep 21, 2007
10.55
10.70
10.54
10.54
32,724,246
-0.01(-0.07%)
Sep 20, 2007
10.60
10.72
10.49
10.55
25,265,280
-0.11(-1.04%)
Sep 19, 2007
10.67
10.82
10.59
10.66
27,357,336
-0.02(-0.18%)
Sep 18, 2007
10.50
10.73
10.43
10.68
23,622,018
+0.20(+1.94%)
Sep 17, 2007
10.55
10.55
10.37
10.47
19,750,760
-0.13(-1.23%)
Sep 14, 2007
10.47
10.65
10.45
10.60
15,382,567
+0.06(+0.58%)
Sep 13, 2007
10.47
10.63
10.45
10.54
21,439,952
+0.06(+0.55%)
Sep 12, 2007
10.44
10.51
10.39
10.49
13,892,617
+0.00(+0.00%)
Sep 11, 2007
10.42
10.54
10.38
10.49
14,651,656
+0.11(+1.07%)
Sep 10, 2007
10.40
10.49
10.28
10.37
17,342,376
-0.05(-0.44%)
Sep 07, 2007
10.49
10.54
10.36
10.42
19,773,766
-0.16(-1.52%)
Sep 06, 2007
10.53
10.63
10.53
10.58
13,015,430
+0.05(+0.51%)
Sep 05, 2007
10.56
10.63
10.48
10.53
18,336,472
-0.11(-1.01%)
Sep 04, 2007
10.62
10.70
10.55
10.63
18,756,634
+0.07(+0.62%)
Aug 31, 2007
10.59
10.66
10.55
10.57
20,937,710
+0.08(+0.73%)
Aug 30, 2007
10.43
10.57
10.41
10.49
15,216,525
-0.05(-0.47%)
Aug 29, 2007
10.33
10.56
10.32
10.54
19,362,258
+0.23(+2.23%)
Aug 28, 2007
10.52
10.52
10.30
10.31
23,297,106
-0.19(-1.79%)
Aug 27, 2007
10.55
10.59
10.49
10.50
11,032,847
-0.08(-0.80%)
Aug 24, 2007
10.53
10.59
10.47
10.59
19,134,834
+0.03(+0.25%)
Aug 23, 2007
10.59
10.63
10.41
10.56
22,425,904
-0.01(-0.07%)
Aug 22, 2007
10.52
10.70
10.50
10.57
23,666,878
+0.07(+0.69%)
Aug 21, 2007
10.28
10.52
10.27
10.49
30,186,318
+0.17(+1.63%)
Aug 20, 2007
10.24
10.42
10.17
10.32
22,281,112
+0.08(+0.79%)
Aug 17, 2007
10.35
10.35
10.02
10.24
41,718,184
+0.03(+0.34%)
Aug 16, 2007
10.05
10.31
9.987
10.21
36,385,064
+0.02(+0.15%)
Aug 15, 2007
10.36
10.49
10.17
10.19
38,942,304
-0.22(-2.14%)
Aug 14, 2007
10.67
10.67
10.36
10.42
29,613,170
-0.25(-2.37%)
Aug 13, 2007
10.76
10.88
10.55
10.67
31,003,878
-0.09(-0.82%)
Aug 10, 2007
10.65
10.97
10.65
10.76
34,392,880
-0.00(-0.04%)
Aug 09, 2007
10.55
10.95
10.49
10.76
52,691,368
+0.13(+1.19%)
Aug 08, 2007
10.40
10.76
10.40
10.63
36,482,560
+0.23(+2.21%)
Aug 07, 2007
10.28
10.48
10.17
10.40
29,904,792
+0.09(+0.85%)
Aug 06, 2007
10.14
10.37
10.09
10.32
31,955,926
+0.22(+2.20%)
Aug 03, 2007
10.11
10.34
10.09
10.09
43,805,668
-0.23(-2.27%)
Aug 02, 2007
10.63
10.74
10.30
10.33
50,439,344
-0.11(-1.03%)
Aug 01, 2007
10.17
10.47
10.17
10.44
56,189,716
+0.20(+1.95%)
Jul 31, 2007
10.44
10.48
10.24
10.24
43,384,324
-0.12(-1.11%)
Jul 30, 2007
10.30
10.40
10.16
10.35
46,852,316
+0.02(+0.20%)
Jul 27, 2007
10.45
10.55
10.25
10.33
52,878,808
-0.19(-1.84%)
Jul 26, 2007
10.64
10.66
10.23
10.52
63,444,156
-0.20(-1.90%)
Jul 25, 2007
10.87
10.88
10.62
10.73
32,838,418
-0.13(-1.15%)
Jul 24, 2007
10.87
10.93
10.72
10.85
48,731,308
+0.04(+0.41%)
Jul 23, 2007
10.73
10.90
10.67
10.81
51,344,944
+0.18(+1.70%)
Jul 20, 2007
10.70
10.79
10.51
10.63
49,552,572
-0.00(-0.04%)
Jul 19, 2007
10.26
10.81
10.24
10.63
100,227,800
+0.46(+4.57%)
Jul 18, 2007
9.887
10.18
9.887
10.17
58,834,680
+0.24(+2.45%)
Jul 17, 2007
10.00
10.07
9.898
9.924
26,978,180
-0.08(-0.82%)
Jul 16, 2007
9.983
10.11
9.937
10.01
19,198,458
+0.00(+0.04%)
Jul 13, 2007
9.971
10.04
9.871
10.00
30,797,530
+0.04(+0.42%)
Jul 12, 2007
10.04
10.05
9.833
9.960
45,309,344
-0.01(-0.12%)
Jul 11, 2007
10.01
10.04
9.956
9.971
30,143,534
-0.05(-0.46%)
Jul 10, 2007
10.06
10.09
9.994
10.02
32,752,192
-0.09(-0.87%)
Jul 09, 2007
10.17
10.22
10.07
10.11
23,684,936
-0.08(-0.79%)
Jul 06, 2007
10.12
10.21
10.05
10.19
21,158,418
+0.08(+0.80%)
Jul 05, 2007
10.16
10.25
10.06
10.11
33,573,852
-0.01(-0.08%)
Jul 03, 2007
10.02
10.13
9.998
10.11
20,796,350
+0.12(+1.19%)
Jul 02, 2007
10.13
10.14
9.975
9.994
26,887,874
-0.07(-0.72%)
Jun 29, 2007
10.20
10.23
9.987
10.07
74,835,992
-0.08(-0.79%)
Jun 28, 2007
10.17
10.29
10.08
10.15
66,510,216
+0.12(+1.22%)
Jun 27, 2007
9.852
10.04
9.829
10.03
35,218,612
+0.14(+1.40%)
Jun 26, 2007
9.918
9.994
9.860
9.887
45,413,136
+0.04(+0.43%)
Jun 25, 2007
9.848
9.883
9.676
9.845
46,972,404
+0.05(+0.47%)
Jun 22, 2007
9.990
9.991
9.783
9.799
91,545,040
-0.28(-2.74%)
Jun 21, 2007
10.51
10.53
10.01
10.07
102,335,256
-0.41(-3.88%)
Jun 20, 2007
10.56
10.63
10.46
10.48
28,508,790
-0.10(-0.98%)
Jun 19, 2007
10.60
10.60
10.48
10.59
26,115,768
-0.03(-0.25%)
Jun 18, 2007
10.73
10.74
10.58
10.61
20,834,230
-0.04(-0.40%)
Jun 15, 2007
10.72
10.74
10.63
10.65
36,254,248
+0.06(+0.58%)
Jun 14, 2007
10.63
10.73
10.52
10.59
30,632,302
-0.06(-0.58%)
Jun 13, 2007
10.69
10.71
10.52
10.65
44,450,892
+0.01(+0.11%)
Jun 12, 2007
10.38
10.77
10.32
10.64
49,719,920
+0.08(+0.73%)
Jun 11, 2007
10.63
10.67
10.55
10.57
18,696,930
-0.05(-0.47%)
Jun 08, 2007
10.49
10.65
10.43
10.62
35,878,928
+0.09(+0.84%)
Jun 07, 2007
10.75
10.80
10.45
10.53
50,277,188
-0.27(-2.52%)
Jun 06, 2007
10.89
10.90
10.79
10.80
25,568,120
-0.17(-1.54%)
Jun 05, 2007
11.01
11.02
10.85
10.97
27,715,978
-0.09(-0.83%)
Jun 04, 2007
11.07
11.13
10.98
11.06
24,595,530
-0.12(-1.03%)
Jun 01, 2007
11.05
11.18
11.02
11.18
28,655,708
+0.12(+1.11%)
May 31, 2007
11.08
11.09
10.96
11.05
21,144,580
+0.04(+0.38%)
May 30, 2007
10.91
11.01
10.87
11.01
24,066,520
+0.05(+0.46%)
May 29, 2007
11.01
11.03
10.90
10.96
20,972,744
-0.02(-0.14%)
May 25, 2007
10.95
11.01
10.82
10.98
25,211,084
+0.12(+1.06%)
May 24, 2007
11.09
11.18
10.77
10.86
46,774,444
-0.22(-2.01%)
May 23, 2007
11.20
11.23
11.08
11.08
22,589,826
-0.05(-0.41%)
May 22, 2007
11.25
11.33
11.10
11.13
27,688,330
-0.10(-0.92%)
May 21, 2007
11.17
11.35
11.13
11.23
39,131,228
+0.13(+1.14%)
May 18, 2007
10.98
11.24
10.96
11.11
53,134,792
+0.18(+1.69%)
May 17, 2007
10.89
10.96
10.77
10.92
87,523,048
+0.10(+0.96%)
May 16, 2007
10.90
11.03
10.75
10.82
70,124,168
-0.07(-0.67%)
May 15, 2007
11.09
11.13
10.88
10.89
53,071,228
-0.20(-1.77%)
May 14, 2007
11.39
11.41
11.01
11.09
49,089,856
-0.27(-2.40%)
May 11, 2007
11.37
11.45
11.32
11.36
25,447,076
+0.03(+0.24%)
May 10, 2007
11.48
11.54
11.32
11.33
32,908,076
-0.19(-1.67%)
May 09, 2007
11.59
11.62
11.44
11.53
32,734,896
-0.05(-0.46%)
May 08, 2007
11.63
11.65
11.51
11.58
26,224,512
-0.07(-0.56%)
May 07, 2007
11.83
11.85
11.62
11.64
33,680,692
-0.13(-1.14%)
May 04, 2007
12.23
12.24
11.72
11.78
51,639,012
-0.35(-2.91%)
May 03, 2007
12.10
12.19
11.97
12.13
59,809,868
+0.14(+1.18%)
May 02, 2007
11.92
12.12
11.89
11.99
24,579,800
+0.14(+1.14%)
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.