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
Commercial Vehicle G
(NQ:
CVGI
)
5.360
-0.080 (-1.47%)
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, 2012
10.56
10.71
10.31
10.64
262,433
+0.01(+0.09%)
Apr 27, 2012
10.45
10.64
10.24
10.63
492,779
+0.29(+2.80%)
Apr 26, 2012
10.37
10.59
10.26
10.34
222,500
-0.04(-0.39%)
Apr 25, 2012
9.860
10.41
9.790
10.38
348,550
+0.64(+6.57%)
Apr 24, 2012
9.630
9.970
9.610
9.740
165,759
+0.13(+1.35%)
Apr 23, 2012
9.520
9.660
9.350
9.610
216,472
-0.21(-2.14%)
Apr 20, 2012
10.00
10.02
9.790
9.820
165,929
+0.08(+0.82%)
Apr 19, 2012
10.08
10.18
9.670
9.740
148,295
-0.30(-2.99%)
Apr 18, 2012
10.09
10.19
9.910
10.04
130,550
-0.17(-1.67%)
Apr 17, 2012
10.30
10.39
10.12
10.21
254,053
+0.06(+0.59%)
Apr 16, 2012
10.33
10.33
10.00
10.15
112,268
-0.05(-0.49%)
Apr 13, 2012
10.30
10.34
10.05
10.20
179,948
-0.19(-1.83%)
Apr 12, 2012
10.40
10.56
10.34
10.39
353,819
+0.01(+0.10%)
Apr 11, 2012
10.37
10.79
10.30
10.38
215,800
+0.17(+1.67%)
Apr 10, 2012
10.88
10.95
10.15
10.21
268,294
-0.68(-6.24%)
Apr 09, 2012
11.18
11.35
10.86
10.89
253,304
-0.66(-5.71%)
Apr 05, 2012
11.65
11.99
11.47
11.55
175,389
-0.22(-1.87%)
Apr 04, 2012
12.37
12.43
11.64
11.77
205,034
-0.84(-6.66%)
Apr 03, 2012
12.70
12.95
12.51
12.61
180,770
-0.15(-1.18%)
Apr 02, 2012
12.13
12.77
12.01
12.76
233,821
+0.55(+4.50%)
Mar 30, 2012
12.18
12.44
12.00
12.21
246,377
+0.21(+1.75%)
Mar 29, 2012
11.80
12.05
11.51
12.00
77,237
+0.08(+0.67%)
Mar 28, 2012
12.26
12.26
11.80
11.92
185,906
-0.31(-2.53%)
Mar 27, 2012
12.58
12.71
12.20
12.23
215,405
-0.29(-2.32%)
Mar 26, 2012
12.10
12.54
11.98
12.52
271,688
+0.67(+5.65%)
Mar 23, 2012
11.29
11.85
11.20
11.85
128,789
+0.54(+4.77%)
Mar 22, 2012
11.47
11.60
11.22
11.31
255,134
-0.27(-2.33%)
Mar 21, 2012
11.68
11.74
11.48
11.58
172,092
-0.06(-0.52%)
Mar 20, 2012
11.92
12.02
11.61
11.64
172,228
-0.44(-3.64%)
Mar 19, 2012
12.02
12.50
11.91
12.08
262,349
+0.08(+0.67%)
Mar 16, 2012
12.31
12.31
11.91
12.00
196,355
-0.25(-2.04%)
Mar 15, 2012
12.22
12.27
12.01
12.25
170,879
+0.07(+0.57%)
Mar 14, 2012
12.17
12.38
11.85
12.18
219,854
+0.03(+0.25%)
Mar 13, 2012
11.73
12.17
11.50
12.15
140,985
+0.60(+5.19%)
Mar 12, 2012
11.58
11.68
11.54
11.55
87,584
-0.04(-0.35%)
Mar 09, 2012
11.50
11.81
11.36
11.59
147,208
+0.06(+0.52%)
Mar 08, 2012
11.31
11.58
11.14
11.53
212,464
+0.38(+3.41%)
Mar 07, 2012
10.89
11.29
10.80
11.15
142,988
+0.36(+3.34%)
Mar 06, 2012
11.58
11.60
10.66
10.79
305,714
-1.04(-8.79%)
Mar 05, 2012
11.87
12.07
11.65
11.83
136,593
-0.04(-0.34%)
Mar 02, 2012
12.32
12.32
11.81
11.87
252,044
-0.44(-3.57%)
Mar 01, 2012
12.25
12.47
12.16
12.31
146,848
+0.22(+1.82%)
Feb 29, 2012
12.66
12.82
12.06
12.09
166,654
-0.51(-4.05%)
Feb 28, 2012
12.85
12.99
12.50
12.60
104,256
-0.21(-1.64%)
Feb 27, 2012
12.84
13.01
12.51
12.81
196,764
-0.19(-1.46%)
Feb 24, 2012
13.34
13.42
12.88
13.00
95,665
-0.33(-2.48%)
Feb 23, 2012
13.14
13.43
12.90
13.33
223,839
+0.23(+1.76%)
Feb 22, 2012
12.98
13.25
12.72
13.10
263,529
+0.10(+0.77%)
Feb 21, 2012
13.10
13.55
12.90
13.00
286,724
-0.05(-0.38%)
Feb 17, 2012
13.20
13.32
12.58
13.05
655,757
-0.15(-1.14%)
Feb 16, 2012
13.00
14.00
12.89
13.20
985,112
+1.11(+9.18%)
Feb 15, 2012
12.57
12.58
11.89
12.09
125,476
-0.41(-3.28%)
Feb 14, 2012
12.69
12.69
12.26
12.50
91,513
-0.25(-1.96%)
Feb 13, 2012
12.56
13.07
12.52
12.75
181,832
+0.45(+3.66%)
Feb 10, 2012
12.34
12.40
11.75
12.30
114,611
-0.30(-2.38%)
Feb 09, 2012
12.67
12.70
12.52
12.60
128,189
-0.06(-0.47%)
Feb 08, 2012
12.80
12.80
12.39
12.66
128,641
-0.12(-0.94%)
Feb 07, 2012
12.72
12.88
12.63
12.78
126,607
+0.03(+0.24%)
Feb 06, 2012
12.71
13.10
12.68
12.75
139,725
-0.10(-0.78%)
Feb 03, 2012
12.95
13.03
12.65
12.85
473,546
+0.12(+0.94%)
Feb 02, 2012
12.94
13.00
12.58
12.73
185,189
-0.16(-1.24%)
Feb 01, 2012
12.40
13.26
12.40
12.89
261,619
+0.38(+3.04%)
Jan 31, 2012
12.62
12.81
12.41
12.51
288,209
+0.01(+0.08%)
Jan 30, 2012
12.19
12.69
12.06
12.50
191,377
+0.08(+0.64%)
Jan 27, 2012
11.48
12.48
11.48
12.42
256,432
+0.84(+7.25%)
Jan 26, 2012
11.51
11.86
11.40
11.58
254,007
+0.20(+1.76%)
Jan 25, 2012
11.03
11.59
10.88
11.38
157,835
+0.31(+2.80%)
Jan 24, 2012
10.43
11.10
10.30
11.07
156,205
+0.50(+4.73%)
Jan 23, 2012
10.59
10.72
10.31
10.57
78,141
-0.04(-0.38%)
Jan 20, 2012
10.35
10.64
10.16
10.61
143,088
+0.23(+2.22%)
Jan 19, 2012
10.51
10.54
10.00
10.38
130,679
-0.10(-0.95%)
Jan 18, 2012
10.09
10.60
10.01
10.48
96,852
+0.38(+3.76%)
Jan 17, 2012
10.75
10.77
10.06
10.10
127,182
-0.45(-4.27%)
Jan 13, 2012
10.51
10.65
10.37
10.55
95,396
-0.16(-1.49%)
Jan 12, 2012
10.72
10.75
10.54
10.71
76,606
+0.02(+0.19%)
Jan 11, 2012
10.52
10.80
10.40
10.69
141,969
+0.09(+0.85%)
Jan 10, 2012
10.50
10.89
10.33
10.60
143,710
+0.33(+3.21%)
Jan 09, 2012
10.12
10.42
10.00
10.27
155,392
+0.25(+2.50%)
Jan 06, 2012
9.770
10.23
9.330
10.02
167,170
+0.25(+2.56%)
Jan 05, 2012
9.090
9.780
9.010
9.770
183,236
+0.57(+6.20%)
Jan 04, 2012
9.160
9.460
9.020
9.200
129,253
+0.16(+1.77%)
Dec 30, 2011
8.750
9.070
8.650
9.040
218,461
+0.26(+2.96%)
Dec 29, 2011
8.690
8.950
8.630
8.780
217,839
+0.17(+1.97%)
Dec 28, 2011
9.430
9.650
8.540
8.610
239,042
-0.88(-9.27%)
Dec 27, 2011
9.390
9.620
9.360
9.490
85,163
+0.04(+0.42%)
Dec 23, 2011
9.550
9.680
9.350
9.450
79,848
+0.11(+1.18%)
Dec 21, 2011
9.390
9.530
9.020
9.340
120,778
-0.07(-0.74%)
Dec 20, 2011
9.190
9.460
8.980
9.410
239,770
+0.59(+6.69%)
Dec 19, 2011
9.270
9.520
8.785
8.820
184,118
-0.35(-3.82%)
Dec 16, 2011
9.440
9.720
9.130
9.170
206,435
-0.13(-1.40%)
Dec 15, 2011
9.550
9.550
9.150
9.300
115,141
+0.03(+0.32%)
Dec 14, 2011
9.740
9.810
9.210
9.270
165,862
-0.70(-7.02%)
Dec 13, 2011
11.26
11.42
9.790
9.970
183,946
-1.10(-9.94%)
Dec 12, 2011
10.95
11.20
10.75
11.07
98,555
-0.19(-1.69%)
Dec 09, 2011
10.81
11.43
10.81
11.26
174,597
+0.49(+4.55%)
Dec 08, 2011
11.10
11.23
10.73
10.77
100,482
-0.53(-4.69%)
Dec 07, 2011
11.24
11.45
10.80
11.30
88,585
-0.06(-0.53%)
Dec 06, 2011
11.43
11.52
10.89
11.36
132,771
+0.01(+0.09%)
Dec 05, 2011
11.42
11.67
11.13
11.35
150,723
+0.30(+2.71%)
Dec 02, 2011
11.33
11.35
10.98
11.05
90,861
+0.03(+0.27%)
Dec 01, 2011
11.21
11.27
10.78
11.02
128,772
-0.18(-1.61%)
Nov 30, 2011
10.83
11.20
10.79
11.20
295,857
+1.05(+10.34%)
Nov 29, 2011
10.18
10.37
10.00
10.15
113,745
+0.00(+0.00%)
Nov 28, 2011
9.630
10.47
9.480
10.15
228,929
+1.15(+12.78%)
Nov 25, 2011
9.140
9.410
9.000
9.000
58,573
-0.22(-2.39%)
Nov 23, 2011
9.550
9.570
8.990
9.220
221,846
-0.49(-5.05%)
Nov 22, 2011
9.690
10.44
9.520
9.710
242,527
+0.05(+0.52%)
Nov 21, 2011
9.990
10.02
9.500
9.660
133,260
-0.69(-6.67%)
Nov 18, 2011
10.52
10.74
10.12
10.35
224,506
-0.10(-0.96%)
Nov 17, 2011
11.06
11.17
10.33
10.45
202,939
-0.60(-5.43%)
Nov 16, 2011
11.24
11.72
10.96
11.05
277,838
-0.44(-3.83%)
Nov 15, 2011
11.08
11.55
10.88
11.49
124,970
+0.30(+2.68%)
Nov 14, 2011
11.28
11.50
10.83
11.19
140,329
-0.24(-2.10%)
Nov 11, 2011
10.64
11.45
10.41
11.43
175,419
+1.02(+9.80%)
Nov 10, 2011
10.46
10.72
10.19
10.41
132,732
+0.24(+2.36%)
Nov 09, 2011
10.67
10.80
10.14
10.17
255,425
-1.11(-9.84%)
Nov 08, 2011
11.76
11.88
10.96
11.28
234,940
-0.11(-0.97%)
Nov 07, 2011
11.56
11.56
10.79
11.39
100,357
-0.17(-1.47%)
Nov 04, 2011
11.33
11.79
10.96
11.56
287,028
+0.01(+0.09%)
Nov 03, 2011
11.02
11.67
10.61
11.55
247,880
+0.73(+6.75%)
Nov 02, 2011
10.06
10.87
9.850
10.82
201,551
+1.13(+11.66%)
Nov 01, 2011
10.21
10.61
9.650
9.690
350,398
-1.34(-12.15%)
Oct 31, 2011
10.82
11.42
10.74
11.03
231,093
-0.07(-0.63%)
Oct 28, 2011
10.62
11.19
10.62
11.10
220,812
+0.35(+3.26%)
Oct 27, 2011
10.30
11.26
10.30
10.75
739,540
+1.40(+14.97%)
Oct 26, 2011
9.310
9.475
8.940
9.350
207,873
+0.18(+1.96%)
Oct 25, 2011
9.520
9.670
9.070
9.170
166,455
-0.48(-4.97%)
Oct 24, 2011
9.220
9.750
9.050
9.650
249,784
+0.45(+4.89%)
Oct 21, 2011
8.760
9.210
8.740
9.200
193,135
+0.67(+7.85%)
Oct 20, 2011
8.690
8.700
8.270
8.530
178,555
-0.15(-1.73%)
Oct 19, 2011
9.290
9.450
8.640
8.680
225,057
-0.51(-5.55%)
Oct 18, 2011
9.090
9.260
8.590
9.190
319,995
+0.17(+1.88%)
Oct 17, 2011
9.000
9.170
8.500
9.020
249,820
-0.13(-1.42%)
Oct 14, 2011
9.060
9.431
8.880
9.150
181,427
+0.26(+2.92%)
Oct 13, 2011
9.070
9.070
8.670
8.890
213,788
-0.28(-3.05%)
Oct 12, 2011
9.150
9.353
8.870
9.170
233,384
+0.13(+1.44%)
Oct 11, 2011
8.210
9.150
8.210
9.040
495,346
+0.74(+8.92%)
Oct 10, 2011
8.410
8.450
8.070
8.300
282,877
+0.17(+2.09%)
Oct 07, 2011
8.330
8.430
7.970
8.130
531,447
-0.21(-2.52%)
Oct 06, 2011
7.700
8.340
7.152
8.340
460,245
+1.14(+15.83%)
Oct 05, 2011
7.320
7.410
6.930
7.200
322,776
-0.17(-2.31%)
Oct 04, 2011
6.040
7.490
5.953
7.370
307,310
+1.27(+20.82%)
Oct 03, 2011
6.460
6.680
6.070
6.100
376,989
-0.47(-7.15%)
Sep 30, 2011
6.550
6.700
6.350
6.570
271,738
-0.17(-2.52%)
Sep 29, 2011
6.750
6.810
6.400
6.740
211,716
+0.22(+3.37%)
Sep 28, 2011
6.780
6.860
6.500
6.520
275,041
-0.24(-3.55%)
Sep 27, 2011
6.550
6.960
6.360
6.760
347,639
+0.47(+7.47%)
Sep 26, 2011
6.070
6.330
5.830
6.290
296,809
+0.32(+5.36%)
Sep 23, 2011
5.910
6.230
5.700
5.970
352,708
+0.08(+1.36%)
Sep 22, 2011
6.020
6.160
5.860
5.890
497,926
-0.46(-7.24%)
Sep 21, 2011
6.850
6.930
6.310
6.350
345,933
-0.49(-7.16%)
Sep 20, 2011
6.910
7.030
6.780
6.840
301,338
-0.06(-0.87%)
Sep 19, 2011
6.940
7.080
6.730
6.900
225,609
-0.30(-4.17%)
Sep 16, 2011
7.400
7.410
7.010
7.200
391,608
-0.12(-1.64%)
Sep 15, 2011
6.900
7.320
6.750
7.320
228,002
+0.59(+8.77%)
Sep 14, 2011
6.540
6.900
6.240
6.730
203,160
+0.39(+6.15%)
Sep 13, 2011
6.090
6.440
5.760
6.340
152,372
+0.28(+4.62%)
Sep 12, 2011
5.940
6.230
5.760
6.060
217,277
-0.09(-1.46%)
Sep 09, 2011
6.180
6.300
5.990
6.150
306,369
-0.16(-2.54%)
Sep 08, 2011
6.720
6.860
6.260
6.310
152,777
-0.51(-7.48%)
Sep 07, 2011
6.510
6.850
6.400
6.820
200,349
+0.51(+8.08%)
Sep 06, 2011
5.980
6.330
5.955
6.310
326,553
-0.04(-0.63%)
Sep 02, 2011
6.690
6.740
6.290
6.350
282,615
-0.57(-8.24%)
Sep 01, 2011
7.240
7.600
6.920
6.920
324,153
-0.27(-3.76%)
Aug 31, 2011
7.350
7.570
7.010
7.190
305,560
-0.07(-0.96%)
Aug 30, 2011
7.180
7.330
6.820
7.260
231,706
+0.00(+0.00%)
Aug 29, 2011
6.730
7.300
6.520
7.260
244,575
+0.64(+9.67%)
Aug 26, 2011
6.220
6.720
6.060
6.620
136,365
+0.32(+5.08%)
Aug 25, 2011
6.780
6.879
6.260
6.300
196,753
-0.34(-5.12%)
Aug 24, 2011
6.270
6.700
6.130
6.640
226,916
+0.40(+6.41%)
Aug 23, 2011
5.880
6.310
5.700
6.240
457,595
+0.41(+7.03%)
Aug 22, 2011
6.160
6.160
5.650
5.830
344,509
-0.05(-0.85%)
Aug 19, 2011
6.100
6.500
5.830
5.880
507,694
-0.51(-8.05%)
Aug 18, 2011
7.200
7.560
6.300
6.395
579,208
-1.22(-15.97%)
Aug 17, 2011
7.340
7.850
7.260
7.610
320,888
+0.32(+4.39%)
Aug 16, 2011
7.710
7.890
7.290
7.290
244,756
-0.50(-6.42%)
Aug 15, 2011
7.760
8.010
7.660
7.790
171,477
+0.15(+1.96%)
Aug 12, 2011
7.000
7.780
7.000
7.640
455,392
+0.89(+13.19%)
Aug 11, 2011
6.330
6.940
6.139
6.750
567,335
+0.47(+7.48%)
Aug 10, 2011
6.340
7.200
6.100
6.280
593,663
-0.34(-5.14%)
Aug 09, 2011
7.170
7.250
6.000
6.620
926,022
-0.16(-2.36%)
Aug 08, 2011
7.660
7.870
6.770
6.780
442,110
-1.25(-15.57%)
Aug 05, 2011
8.480
8.600
7.520
8.030
370,008
-0.24(-2.90%)
Aug 04, 2011
9.040
9.110
8.260
8.270
514,339
-0.98(-10.59%)
Aug 03, 2011
9.440
9.690
8.860
9.250
265,894
-0.18(-1.91%)
Aug 02, 2011
10.27
10.59
9.380
9.430
273,479
-0.92(-8.89%)
Aug 01, 2011
10.88
10.95
10.15
10.35
351,804
-0.25(-2.36%)
Jul 29, 2011
10.18
10.62
9.950
10.60
388,108
+0.22(+2.12%)
Jul 28, 2011
10.92
11.31
10.33
10.38
378,142
-0.57(-5.21%)
Jul 27, 2011
12.50
12.50
10.38
10.95
682,611
-2.09(-16.03%)
Jul 26, 2011
13.58
13.78
13.03
13.04
152,603
-0.60(-4.40%)
Jul 25, 2011
13.75
13.92
13.51
13.64
194,710
-0.31(-2.22%)
Jul 22, 2011
14.05
14.20
13.80
13.95
178,587
-0.04(-0.29%)
Jul 21, 2011
14.48
14.48
13.95
13.99
178,363
-0.42(-2.91%)
Jul 20, 2011
14.15
14.58
14.10
14.41
48,121
+0.28(+1.98%)
Jul 19, 2011
14.14
14.24
13.81
14.13
259,903
+0.16(+1.15%)
Jul 18, 2011
14.32
14.51
13.70
13.97
126,332
-0.40(-2.78%)
Jul 15, 2011
14.66
14.66
14.16
14.37
156,084
-0.20(-1.37%)
Jul 14, 2011
14.90
15.01
14.35
14.57
99,247
-0.25(-1.69%)
Jul 13, 2011
14.57
15.08
14.54
14.82
145,049
+0.40(+2.77%)
Jul 12, 2011
14.32
14.62
14.12
14.42
245,356
-0.08(-0.55%)
Jul 11, 2011
14.31
14.62
14.18
14.50
195,876
-0.12(-0.82%)
Jul 08, 2011
14.37
14.72
14.34
14.62
116,071
-0.09(-0.61%)
Jul 07, 2011
14.32
14.78
14.02
14.71
92,459
+0.62(+4.40%)
Jul 06, 2011
13.99
14.30
13.76
14.09
139,920
+0.04(+0.28%)
Jul 05, 2011
14.52
14.52
13.47
14.05
168,651
-0.46(-3.17%)
Jul 01, 2011
14.19
14.68
14.12
14.51
106,499
+0.32(+2.26%)
Jun 30, 2011
13.65
14.31
13.65
14.19
130,955
+0.59(+4.34%)
Jun 29, 2011
13.67
13.86
13.30
13.60
99,905
+0.01(+0.07%)
Jun 28, 2011
13.45
13.82
13.35
13.59
182,034
+0.26(+1.95%)
Jun 27, 2011
13.35
13.65
13.03
13.33
156,672
+0.01(+0.08%)
Jun 24, 2011
13.90
14.16
13.18
13.32
1,117,633
-0.51(-3.69%)
Jun 23, 2011
13.57
13.85
13.15
13.83
144,443
+0.05(+0.36%)
Jun 22, 2011
14.07
14.32
13.77
13.78
92,070
-0.45(-3.16%)
Jun 21, 2011
13.73
14.28
13.64
14.23
140,858
+0.63(+4.63%)
Jun 20, 2011
13.60
13.80
13.35
13.60
68,644
+0.09(+0.67%)
Jun 17, 2011
13.84
13.89
13.30
13.51
196,865
-0.16(-1.17%)
Jun 16, 2011
13.83
14.21
13.39
13.67
83,139
-0.18(-1.30%)
Jun 15, 2011
13.88
14.02
13.68
13.85
127,132
-0.25(-1.77%)
Jun 14, 2011
13.96
14.33
13.77
14.10
162,078
+0.45(+3.30%)
Jun 13, 2011
13.82
13.99
13.49
13.65
92,962
-0.11(-0.80%)
Jun 10, 2011
13.78
13.93
13.52
13.76
139,904
-0.19(-1.36%)
Jun 09, 2011
13.90
14.07
13.70
13.95
137,469
+0.14(+1.01%)
Jun 08, 2011
14.07
14.19
13.63
13.81
341,947
-0.39(-2.75%)
Jun 07, 2011
14.39
14.53
14.11
14.20
109,825
-0.05(-0.35%)
Jun 06, 2011
14.82
14.97
14.17
14.25
220,777
-0.23(-1.59%)
Jun 03, 2011
14.27
15.13
14.27
14.48
127,843
-0.05(-0.34%)
May 24, 2011
14.82
14.82
14.50
14.53
209,398
-0.15(-1.02%)
May 23, 2011
14.73
15.04
14.56
14.68
361,950
-0.44(-2.91%)
May 20, 2011
15.28
15.37
15.01
15.12
178,960
-0.28(-1.82%)
May 19, 2011
15.63
15.65
15.16
15.40
134,630
-0.10(-0.65%)
May 18, 2011
15.57
15.72
15.39
15.50
162,615
+0.04(+0.26%)
May 17, 2011
15.69
15.90
15.39
15.46
223,976
-0.39(-2.46%)
May 16, 2011
15.99
16.35
15.80
15.85
90,557
-0.35(-2.16%)
May 13, 2011
16.58
16.65
16.16
16.20
184,110
-0.36(-2.17%)
May 12, 2011
16.27
16.84
16.22
16.56
57,368
+0.10(+0.61%)
May 11, 2011
16.87
16.93
16.25
16.46
170,565
-0.45(-2.66%)
May 10, 2011
17.00
17.30
16.77
16.91
59,183
-0.02(-0.12%)
May 09, 2011
16.25
17.04
16.20
16.93
110,236
+0.68(+4.18%)
May 06, 2011
16.71
16.78
16.25
16.25
82,393
-0.05(-0.31%)
May 05, 2011
16.04
16.70
15.94
16.30
164,940
+0.10(+0.62%)
May 04, 2011
16.31
16.40
16.07
16.20
121,920
-0.06(-0.37%)
May 03, 2011
16.67
16.67
16.00
16.26
202,795
-0.48(-2.87%)
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.