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
Amerigo Resources Ltd
(TSX:
ARG
)
1.730
-0.050 (-2.81%)
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, 2009
0.3100
0.3200
0.3100
0.3200
296,025
+0.02(+4.92%)
Apr 29, 2009
0.3100
0.3200
0.3000
0.3050
219,040
+0.00(+0.00%)
Apr 28, 2009
0.3100
0.3100
0.3000
0.3050
234,740
-0.02(-4.69%)
Apr 27, 2009
0.3200
0.3250
0.3100
0.3200
320,765
-0.01(-3.03%)
Apr 24, 2009
0.3200
0.3400
0.3200
0.3300
148,200
+0.01(+3.13%)
Apr 23, 2009
0.3300
0.3300
0.3200
0.3200
157,250
-0.01(-3.03%)
Apr 22, 2009
0.3400
0.3400
0.3300
0.3300
112,802
-0.01(-1.49%)
Apr 21, 2009
0.3350
0.3400
0.3250
0.3350
211,400
-0.01(-2.90%)
Apr 20, 2009
0.3550
0.3600
0.3400
0.3450
236,025
-0.02(-5.48%)
Apr 17, 2009
0.3800
0.3800
0.3600
0.3650
226,141
-0.01(-2.67%)
Apr 16, 2009
0.4000
0.4000
0.3650
0.3750
158,600
-0.03(-6.25%)
Apr 15, 2009
0.3700
0.4000
0.3600
0.4000
484,588
+0.02(+5.26%)
Apr 14, 2009
0.4000
0.4100
0.3600
0.3800
336,950
+0.01(+2.70%)
Apr 13, 2009
0.3250
0.3850
0.3250
0.3700
746,806
+0.05(+15.62%)
Apr 09, 2009
0.3000
0.3200
0.2950
0.3200
257,620
+0.02(+6.67%)
Apr 08, 2009
0.3150
0.3150
0.3000
0.3000
975,300
-0.01(-3.23%)
Apr 07, 2009
0.3100
0.3200
0.3050
0.3100
93,800
+0.01(+1.64%)
Apr 06, 2009
0.3300
0.3300
0.3050
0.3050
321,900
-0.02(-6.15%)
Apr 03, 2009
0.3200
0.3250
0.3100
0.3250
525,280
+0.01(+3.17%)
Apr 02, 2009
0.3000
0.3250
0.2850
0.3150
745,600
+0.03(+10.53%)
Apr 01, 2009
0.3000
0.3000
0.2850
0.2850
622,118
-0.01(-1.72%)
Mar 31, 2009
0.3100
0.3100
0.2900
0.2900
414,300
+0.00(+0.00%)
Mar 30, 2009
0.3050
0.3100
0.2850
0.2900
570,900
-0.05(-14.71%)
Mar 26, 2009
0.3450
0.3500
0.3350
0.3400
634,330
-0.01(-2.86%)
Mar 25, 2009
0.4400
0.4800
0.3500
0.3500
1,003,213
-0.09(-19.54%)
Mar 24, 2009
0.4900
0.4800
0.4350
0.4350
147,257
-0.04(-8.42%)
Mar 23, 2009
0.4550
0.4750
0.4600
0.4750
343,350
+0.01(+3.26%)
Mar 20, 2009
0.4750
0.4800
0.4600
0.4600
122,800
-0.02(-4.17%)
Mar 19, 2009
0.4800
0.4900
0.4300
0.4800
340,665
+0.05(+11.63%)
Mar 18, 2009
0.4100
0.4400
0.3900
0.4300
126,543
+0.04(+10.26%)
Mar 17, 2009
0.3900
0.4000
0.3800
0.3900
131,695
+0.01(+2.63%)
Mar 16, 2009
0.3900
0.4000
0.3650
0.3800
114,500
+0.01(+1.33%)
Mar 13, 2009
0.3600
0.3900
0.3600
0.3750
209,080
+0.02(+4.17%)
Mar 12, 2009
0.3550
0.3750
0.3550
0.3600
81,531
+0.01(+2.86%)
Mar 11, 2009
0.3650
0.3700
0.3500
0.3500
105,920
-0.01(-2.78%)
Mar 10, 2009
0.3700
0.3700
0.3550
0.3600
68,520
-0.01(-2.70%)
Mar 09, 2009
0.3600
0.3700
0.3550
0.3700
88,730
+0.02(+5.71%)
Mar 06, 2009
0.3300
0.3800
0.3300
0.3500
307,765
+0.02(+6.06%)
Mar 05, 2009
0.3300
0.3350
0.3200
0.3300
102,400
+0.01(+3.13%)
Mar 04, 2009
0.3300
0.3300
0.3100
0.3200
191,100
+0.02(+6.67%)
Mar 02, 2009
0.3150
0.3150
0.2900
0.3000
500,387
-0.02(-4.76%)
Feb 27, 2009
0.3150
0.3200
0.3150
0.3150
101,500
-0.01(-1.56%)
Feb 26, 2009
0.2950
0.3250
0.2850
0.3200
494,105
+0.04(+12.28%)
Feb 25, 2009
0.3000
0.3000
0.2800
0.2850
177,844
-0.01(-3.39%)
Feb 24, 2009
0.3050
0.3100
0.2950
0.2950
428,812
-0.01(-1.67%)
Feb 23, 2009
0.3100
0.3100
0.3000
0.3000
246,305
-0.01(-3.23%)
Feb 20, 2009
0.3200
0.3200
0.3050
0.3100
136,700
+0.01(+1.64%)
Feb 19, 2009
0.3200
0.3200
0.3050
0.3050
73,735
-0.01(-1.61%)
Feb 18, 2009
0.3100
0.3200
0.3100
0.3100
277,250
+0.01(+1.64%)
Feb 17, 2009
0.2950
0.3400
0.2900
0.3050
638,946
+0.02(+7.02%)
Feb 13, 2009
0.2700
0.2900
0.2650
0.2850
119,368
+0.02(+7.55%)
Feb 12, 2009
0.2650
0.2700
0.2500
0.2650
190,850
+0.01(+1.92%)
Feb 11, 2009
0.2600
0.2700
0.2500
0.2600
264,160
+0.01(+1.96%)
Feb 10, 2009
0.3100
0.3100
0.2450
0.2550
860,085
-0.05(-17.74%)
Feb 09, 2009
0.3200
0.3300
0.3050
0.3100
841,000
-0.02(-6.06%)
Feb 06, 2009
0.3300
0.3300
0.3200
0.3300
178,850
+0.00(+0.00%)
Feb 05, 2009
0.3250
0.3350
0.3250
0.3300
86,320
+0.01(+1.54%)
Feb 04, 2009
0.3300
0.3300
0.3250
0.3250
121,900
-0.01(-1.52%)
Feb 03, 2009
0.3250
0.3300
0.3200
0.3300
184,245
+0.00(+0.00%)
Feb 02, 2009
0.3300
0.3300
0.3250
0.3300
49,685
-0.01(-2.94%)
Jan 30, 2009
0.3300
0.3400
0.3250
0.3400
85,300
+0.01(+1.49%)
Jan 29, 2009
0.3300
0.3350
0.3300
0.3350
250,110
+0.00(+0.00%)
Jan 28, 2009
0.3500
0.3500
0.3300
0.3350
99,675
-0.01(-1.47%)
Jan 27, 2009
0.3550
0.3550
0.3300
0.3400
148,560
+0.00(+0.00%)
Jan 26, 2009
0.3550
0.3600
0.3350
0.3400
121,125
-0.01(-4.23%)
Jan 23, 2009
0.3500
0.3600
0.3400
0.3550
142,900
+0.01(+4.41%)
Jan 22, 2009
0.3350
0.3400
0.3300
0.3400
50,900
+0.01(+1.49%)
Jan 21, 2009
0.3700
0.3700
0.3150
0.3350
202,179
-0.01(-4.29%)
Jan 20, 2009
0.3850
0.3850
0.3500
0.3500
95,200
-0.02(-5.41%)
Jan 19, 2009
0.3450
0.3850
0.3450
0.3700
250,900
+0.04(+12.12%)
Jan 16, 2009
0.3400
0.3500
0.3150
0.3300
180,835
+0.01(+3.13%)
Jan 15, 2009
0.3550
0.3600
0.3200
0.3200
1,312,649
-0.02(-5.88%)
Jan 14, 2009
0.3150
0.3600
0.3150
0.3400
1,136,223
+0.02(+6.25%)
Jan 13, 2009
0.3200
0.3250
0.3100
0.3200
4,276,176
-0.02(-4.48%)
Jan 12, 2009
0.3600
0.3600
0.3100
0.3350
397,816
-0.02(-5.63%)
Jan 09, 2009
0.3850
0.3850
0.3450
0.3550
944,700
-0.02(-5.33%)
Jan 08, 2009
0.3900
0.3900
0.3750
0.3750
912,500
-0.02(-5.06%)
Jan 07, 2009
0.4100
0.4100
0.3850
0.3950
301,207
-0.01(-3.66%)
Jan 06, 2009
0.4000
0.4150
0.3850
0.4100
1,083,200
+0.02(+6.49%)
Jan 05, 2009
0.4000
0.4000
0.3750
0.3850
280,400
+0.01(+1.32%)
Jan 02, 2009
0.3800
0.3800
0.3600
0.3800
219,852
+0.00(+0.00%)
Dec 31, 2008
0.4000
0.4000
0.3500
0.3800
185,845
-0.02(-5.00%)
Dec 30, 2008
0.4150
0.4150
0.3750
0.4000
142,550
-0.01(-2.44%)
Dec 29, 2008
0.4500
0.4500
0.3900
0.4100
240,250
+0.01(+3.80%)
Dec 24, 2008
0.4000
0.4000
0.3550
0.3950
314,598
+0.01(+2.60%)
Dec 23, 2008
0.4150
0.4200
0.3600
0.3850
201,160
-0.03(-7.23%)
Dec 22, 2008
0.3600
0.4150
0.3400
0.4150
355,750
+0.07(+22.06%)
Dec 19, 2008
0.3600
0.3600
0.3400
0.3400
340,512
-0.01(-4.23%)
Dec 18, 2008
0.3900
0.4000
0.3550
0.3550
379,158
+0.00(+0.00%)
Dec 17, 2008
0.3550
0.3550
0.3550
0.3550
4,518
+0.01(+1.43%)
Dec 16, 2008
0.3100
0.3500
0.3100
0.3500
262,225
+0.01(+2.94%)
Dec 15, 2008
0.3150
0.3400
0.3150
0.3400
173,426
+0.03(+9.68%)
Dec 12, 2008
0.3100
0.3200
0.3000
0.3100
257,750
+0.00(+0.00%)
Dec 11, 2008
0.3200
0.3250
0.3100
0.3100
236,200
-0.02(-4.62%)
Dec 10, 2008
0.3100
0.3250
0.3100
0.3250
135,036
+0.02(+4.84%)
Dec 09, 2008
0.3100
0.3200
0.3100
0.3100
598,200
+0.01(+3.33%)
Dec 08, 2008
0.3300
0.3300
0.3000
0.3000
232,361
-0.02(-4.76%)
Dec 05, 2008
0.3200
0.3250
0.3000
0.3150
1,099,050
-0.01(-3.08%)
Dec 04, 2008
0.3250
0.3350
0.3200
0.3250
349,800
-0.01(-1.52%)
Dec 03, 2008
0.3650
0.3650
0.3200
0.3300
325,419
-0.02(-5.71%)
Dec 02, 2008
0.3500
0.3650
0.3300
0.3500
1,105,781
+0.00(+0.00%)
Dec 01, 2008
0.3600
0.3700
0.3500
0.3500
114,342
-0.01(-1.41%)
Nov 28, 2008
0.4000
0.4000
0.3550
0.3550
93,500
+0.01(+1.43%)
Nov 27, 2008
0.3350
0.3650
0.3350
0.3500
174,100
+0.03(+9.37%)
Nov 26, 2008
0.3200
0.3350
0.3100
0.3200
139,900
+0.00(+0.00%)
Nov 25, 2008
0.3600
0.3600
0.3100
0.3200
220,544
-0.03(-8.57%)
Nov 24, 2008
0.3200
0.3700
0.3200
0.3500
406,945
+0.06(+20.69%)
Nov 21, 2008
0.2600
0.2950
0.2500
0.2900
1,712,800
+0.03(+13.73%)
Nov 20, 2008
0.2550
0.2700
0.2450
0.2550
583,640
-0.01(-1.92%)
Nov 19, 2008
0.2950
0.2950
0.2300
0.2600
2,857,324
-0.03(-11.86%)
Nov 18, 2008
0.3150
0.3250
0.2800
0.2950
719,410
-0.03(-7.81%)
Nov 17, 2008
0.3400
0.3450
0.3100
0.3200
298,650
+0.01(+3.23%)
Nov 14, 2008
0.3200
0.3300
0.3050
0.3100
99,880
-0.01(-1.59%)
Nov 13, 2008
0.3300
0.3500
0.3000
0.3150
537,490
-0.01(-1.56%)
Nov 12, 2008
0.4200
0.4200
0.3200
0.3200
2,568,663
-0.09(-21.95%)
Nov 11, 2008
0.4350
0.4350
0.4000
0.4100
175,110
-0.02(-3.53%)
Nov 10, 2008
0.4300
0.4600
0.4100
0.4250
204,357
+0.02(+6.25%)
Nov 07, 2008
0.5100
0.5100
0.3900
0.4000
543,320
-0.10(-20.00%)
Nov 06, 2008
0.5600
0.5700
0.5000
0.5000
1,905,300
-0.06(-10.71%)
Nov 05, 2008
0.5800
0.5800
0.5500
0.5600
104,101
+0.00(+0.00%)
Nov 04, 2008
0.5700
0.5800
0.5200
0.5600
244,873
+0.01(+1.82%)
Nov 03, 2008
0.6000
0.6000
0.5400
0.5500
125,343
-0.05(-8.33%)
Oct 31, 2008
0.6000
0.6100
0.5600
0.6000
95,850
+0.02(+3.45%)
Oct 30, 2008
0.6000
0.6000
0.5500
0.5800
109,535
+0.01(+1.75%)
Oct 29, 2008
0.5500
0.5900
0.5500
0.5700
260,806
+0.03(+5.56%)
Oct 28, 2008
0.5200
0.5400
0.5100
0.5400
190,265
+0.02(+3.85%)
Oct 27, 2008
0.5300
0.5600
0.5200
0.5200
203,450
-0.01(-1.89%)
Oct 24, 2008
0.5100
0.5700
0.5100
0.5300
267,290
+0.00(+0.00%)
Oct 23, 2008
0.6000
0.6100
0.5300
0.5300
187,000
-0.07(-11.67%)
Oct 22, 2008
0.6300
0.6300
0.5900
0.6000
175,639
-0.01(-1.64%)
Oct 21, 2008
0.6000
0.6200
0.5800
0.6100
418,091
+0.02(+3.39%)
Oct 20, 2008
0.6300
0.6300
0.5700
0.5900
617,920
+0.02(+3.51%)
Oct 17, 2008
0.5500
0.6500
0.5200
0.5700
1,037,310
+0.02(+3.64%)
Oct 16, 2008
0.6000
0.6000
0.5500
0.5500
258,335
-0.05(-8.33%)
Oct 15, 2008
0.6500
0.6500
0.5700
0.6000
390,380
-0.04(-6.25%)
Oct 14, 2008
0.6100
0.7500
0.5100
0.6400
998,430
+0.13(+25.49%)
Oct 10, 2008
0.5100
0.5400
0.4650
0.5100
1,520,600
-0.04(-7.27%)
Oct 09, 2008
0.6200
0.6200
0.5400
0.5500
257,424
+0.03(+5.77%)
Oct 08, 2008
0.5800
0.6000
0.5000
0.5200
747,705
-0.08(-13.33%)
Oct 07, 2008
0.6700
0.6700
0.6000
0.6000
411,415
-0.06(-9.09%)
Oct 06, 2008
0.7600
0.7800
0.5000
0.6600
605,278
-0.16(-19.51%)
Oct 03, 2008
0.9000
0.9100
0.8100
0.8200
380,475
-0.06(-6.82%)
Oct 02, 2008
1.050
1.050
0.8800
0.8800
654,614
-0.16(-15.38%)
Oct 01, 2008
1.220
1.220
1.030
1.040
279,393
-0.12(-10.34%)
Sep 30, 2008
1.280
1.280
1.100
1.160
242,996
-0.11(-8.66%)
Sep 29, 2008
1.350
1.350
1.220
1.270
186,555
-0.09(-6.62%)
Sep 26, 2008
1.350
1.370
1.310
1.360
43,850
-0.01(-0.73%)
Sep 25, 2008
1.280
1.370
1.280
1.370
140,654
+0.07(+5.38%)
Sep 24, 2008
1.350
1.350
1.300
1.300
48,280
-0.07(-5.11%)
Sep 23, 2008
1.350
1.370
1.300
1.370
450,804
+0.04(+3.01%)
Sep 22, 2008
1.320
1.370
1.320
1.330
212,094
+0.03(+2.31%)
Sep 19, 2008
1.240
1.420
1.240
1.300
242,700
+0.13(+11.11%)
Sep 18, 2008
1.250
1.260
1.160
1.170
278,525
+0.00(+0.00%)
Sep 17, 2008
1.280
1.300
1.150
1.170
324,188
-0.13(-10.00%)
Sep 16, 2008
1.320
1.320
1.270
1.300
117,617
-0.02(-1.52%)
Sep 15, 2008
1.440
1.440
1.320
1.320
171,422
-0.13(-8.97%)
Sep 12, 2008
1.280
1.460
1.280
1.450
216,993
+0.15(+11.54%)
Sep 11, 2008
1.290
1.340
1.270
1.300
2,225,061
-0.03(-2.26%)
Sep 10, 2008
1.360
1.360
1.290
1.330
98,120
-0.03(-2.21%)
Sep 09, 2008
1.410
1.410
1.350
1.360
123,325
-0.05(-3.55%)
Sep 08, 2008
1.380
1.450
1.370
1.410
115,589
-0.03(-2.08%)
Sep 05, 2008
1.440
1.440
1.380
1.440
142,099
+0.02(+1.41%)
Sep 04, 2008
1.470
1.470
1.400
1.420
84,004
-0.05(-3.40%)
Sep 03, 2008
1.450
1.470
1.410
1.470
111,190
+0.02(+1.38%)
Sep 02, 2008
1.440
1.480
1.430
1.450
63,998
-0.04(-2.68%)
Aug 29, 2008
1.480
1.490
1.430
1.490
50,780
+0.04(+2.76%)
Aug 28, 2008
1.430
1.480
1.420
1.450
73,440
+0.00(+0.00%)
Aug 27, 2008
1.460
1.460
1.420
1.450
45,935
-0.03(-2.03%)
Aug 26, 2008
1.480
1.480
1.460
1.480
53,700
+0.00(+0.00%)
Aug 25, 2008
1.450
1.490
1.450
1.480
56,240
+0.01(+0.68%)
Aug 22, 2008
1.480
1.490
1.470
1.470
76,537
-0.02(-1.34%)
Aug 21, 2008
1.470
1.490
1.410
1.490
44,794
+0.01(+0.68%)
Aug 20, 2008
1.460
1.480
1.420
1.480
196,259
-0.02(-1.33%)
Aug 19, 2008
1.450
1.500
1.440
1.500
95,742
+0.02(+1.35%)
Aug 18, 2008
1.450
1.500
1.450
1.480
144,100
+0.03(+2.07%)
Aug 15, 2008
1.450
1.460
1.420
1.450
76,850
+0.00(+0.00%)
Aug 14, 2008
1.440
1.460
1.400
1.450
103,275
+0.05(+3.57%)
Aug 13, 2008
1.410
1.410
1.380
1.400
170,017
+0.00(+0.00%)
Aug 12, 2008
1.400
1.420
1.370
1.400
176,040
+0.00(+0.00%)
Aug 11, 2008
1.440
1.440
1.380
1.400
274,500
-0.02(-1.41%)
Aug 08, 2008
1.450
1.460
1.400
1.420
138,908
-0.03(-2.07%)
Aug 07, 2008
1.450
1.500
1.420
1.450
118,597
+0.02(+1.40%)
Aug 06, 2008
1.490
1.540
1.420
1.430
177,540
-0.06(-4.03%)
Aug 05, 2008
1.550
1.550
1.440
1.490
234,334
-0.08(-5.10%)
Aug 04, 2008
1.630
1.630
1.560
1.570
334,260
+0.00(+0.00%)
Aug 01, 2008
1.630
1.630
1.560
1.570
334,260
-0.06(-3.68%)
Jul 31, 2008
1.640
1.680
1.560
1.630
313,379
+0.08(+5.16%)
Jul 30, 2008
1.470
1.600
1.470
1.550
281,455
+0.11(+7.64%)
Jul 29, 2008
1.390
1.440
1.380
1.440
248,399
+0.08(+5.88%)
Jul 28, 2008
1.390
1.410
1.360
1.360
674,437
-0.03(-2.16%)
Jul 25, 2008
1.380
1.400
1.360
1.390
152,120
+0.03(+2.21%)
Jul 24, 2008
1.400
1.400
1.360
1.360
135,800
-0.03(-2.16%)
Jul 23, 2008
1.400
1.400
1.360
1.390
157,820
-0.01(-0.71%)
Jul 22, 2008
1.400
1.400
1.360
1.400
98,246
+0.02(+1.45%)
Jul 21, 2008
1.360
1.380
1.320
1.380
161,248
+0.04(+2.99%)
Jul 18, 2008
1.380
1.400
1.330
1.340
132,550
-0.03(-2.19%)
Jul 17, 2008
1.430
1.450
1.370
1.370
253,350
-0.03(-2.14%)
Jul 16, 2008
1.360
1.440
1.360
1.400
702,863
+0.04(+2.94%)
Jul 15, 2008
1.350
1.360
1.280
1.360
304,727
+0.01(+0.74%)
Jul 14, 2008
1.350
1.400
1.350
1.350
177,775
-0.01(-0.74%)
Jul 11, 2008
1.370
1.380
1.350
1.360
279,214
-0.02(-1.45%)
Jul 10, 2008
1.450
1.450
1.370
1.380
401,277
-0.08(-5.48%)
Jul 09, 2008
1.490
1.520
1.430
1.460
389,102
-0.02(-1.35%)
Jul 08, 2008
1.510
1.550
1.450
1.480
362,418
-0.09(-5.73%)
Jul 07, 2008
1.570
1.600
1.560
1.570
171,442
-0.03(-1.88%)
Jul 04, 2008
1.600
1.620
1.590
1.600
39,790
+0.00(+0.00%)
Jul 03, 2008
1.610
1.620
1.530
1.600
784,135
+0.00(+0.00%)
Jul 02, 2008
1.580
1.640
1.560
1.600
276,010
+0.06(+3.90%)
Jul 01, 2008
1.610
1.640
1.540
1.540
281,934
+0.00(+0.00%)
Jun 30, 2008
1.610
1.640
1.540
1.540
281,934
-0.07(-4.35%)
Jun 27, 2008
1.630
1.640
1.570
1.610
284,802
+0.01(+0.63%)
Jun 26, 2008
1.660
1.680
1.600
1.600
257,058
-0.05(-3.03%)
Jun 25, 2008
1.750
1.750
1.640
1.650
514,661
-0.05(-2.94%)
Jun 24, 2008
1.680
1.740
1.650
1.700
225,351
+0.05(+3.03%)
Jun 23, 2008
1.670
1.670
1.610
1.650
115,394
+0.03(+1.85%)
Jun 20, 2008
1.620
1.680
1.580
1.620
615,000
-0.02(-1.22%)
Jun 19, 2008
1.700
1.700
1.630
1.640
266,355
-0.06(-3.53%)
Jun 18, 2008
1.730
1.740
1.690
1.700
195,100
-0.04(-2.30%)
Jun 17, 2008
1.770
1.770
1.710
1.740
381,721
-0.03(-1.69%)
Jun 16, 2008
1.930
1.930
1.760
1.770
227,869
-0.05(-2.75%)
Jun 13, 2008
1.780
1.870
1.750
1.820
258,680
+0.04(+2.25%)
Jun 12, 2008
1.800
1.800
1.750
1.780
198,575
-0.01(-0.56%)
Jun 11, 2008
1.800
1.850
1.760
1.790
221,260
-0.02(-1.10%)
Jun 10, 2008
1.870
1.900
1.780
1.810
231,785
-0.05(-2.69%)
Jun 09, 2008
1.900
1.910
1.840
1.860
301,862
-0.04(-2.11%)
Jun 06, 2008
1.990
1.990
1.860
1.900
332,876
-0.06(-3.06%)
Jun 05, 2008
2.030
2.050
1.900
1.960
465,985
-0.07(-3.45%)
Jun 04, 2008
2.050
2.070
2.030
2.030
122,411
-0.01(-0.49%)
Jun 03, 2008
2.100
2.100
2.040
2.040
199,144
-0.05(-2.39%)
Jun 02, 2008
2.130
2.130
2.070
2.090
91,259
+0.02(+0.97%)
May 30, 2008
2.070
2.080
2.040
2.070
97,081
+0.03(+1.47%)
May 29, 2008
2.080
2.080
2.030
2.040
213,580
+0.00(+0.00%)
May 28, 2008
2.050
2.080
2.030
2.040
257,000
+0.01(+0.49%)
May 27, 2008
2.010
2.050
1.970
2.030
327,401
+0.05(+2.53%)
May 26, 2008
2.000
2.020
1.980
1.980
117,816
+0.00(+0.00%)
May 23, 2008
2.000
2.000
1.930
1.980
188,930
-0.01(-0.50%)
May 22, 2008
2.000
2.000
1.960
1.990
65,370
+0.03(+1.53%)
May 21, 2008
2.000
2.020
1.960
1.960
151,479
-0.04(-2.00%)
May 20, 2008
2.000
2.070
1.980
2.000
571,082
+0.03(+1.52%)
May 19, 2008
1.940
1.970
1.890
1.970
385,575
+0.00(+0.00%)
May 16, 2008
1.940
1.970
1.890
1.970
385,575
+0.11(+5.91%)
May 15, 2008
1.930
1.950
1.850
1.860
327,437
-0.04(-2.11%)
May 14, 2008
1.950
1.950
1.900
1.900
301,231
-0.03(-1.55%)
May 13, 2008
1.920
1.950
1.910
1.930
201,032
-0.03(-1.53%)
May 12, 2008
1.970
1.990
1.920
1.960
302,364
-0.02(-1.01%)
May 09, 2008
2.080
2.080
1.970
1.980
290,094
-0.07(-3.41%)
May 08, 2008
2.080
2.100
2.030
2.050
578,693
-0.01(-0.49%)
May 07, 2008
2.140
2.140
2.060
2.060
484,825
-0.14(-6.36%)
May 06, 2008
2.230
2.230
2.190
2.200
402,557
-0.01(-0.45%)
May 05, 2008
2.240
2.240
2.150
2.210
272,484
+0.01(+0.45%)
May 02, 2008
2.160
2.200
2.200
2.200
133,332
+0.06(+2.80%)
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.