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
Darling International Inc
(NY:
DAR
)
41.97
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
9.610
9.680
9.460
9.490
590,500
-0.12(-1.25%)
Apr 29, 2010
9.500
9.610
9.370
9.610
483,820
+0.26(+2.78%)
Apr 28, 2010
9.350
9.490
9.240
9.350
322,985
+0.05(+0.54%)
Apr 27, 2010
9.430
9.550
9.200
9.300
534,651
-0.15(-1.59%)
Apr 26, 2010
9.480
9.570
9.390
9.450
402,046
-0.06(-0.63%)
Apr 23, 2010
9.570
9.580
9.450
9.510
238,775
-0.03(-0.31%)
Apr 22, 2010
9.530
9.540
9.310
9.540
465,386
-0.09(-0.93%)
Apr 21, 2010
9.590
9.750
9.590
9.630
453,046
+0.01(+0.10%)
Apr 20, 2010
9.500
9.640
9.440
9.620
253,892
+0.15(+1.58%)
Apr 19, 2010
9.500
9.560
9.190
9.470
359,157
-0.11(-1.15%)
Apr 16, 2010
9.560
9.730
9.410
9.580
604,294
+0.02(+0.21%)
Apr 15, 2010
9.450
9.630
9.320
9.560
453,413
+0.06(+0.63%)
Apr 14, 2010
9.250
9.630
9.220
9.500
538,441
+0.30(+3.26%)
Apr 13, 2010
8.970
9.200
8.970
9.200
686,741
+0.18(+2.00%)
Apr 12, 2010
8.990
9.070
8.910
9.020
430,950
+0.01(+0.11%)
Apr 09, 2010
9.010
9.100
8.910
9.010
340,333
-0.07(-0.77%)
Apr 08, 2010
9.010
9.120
8.910
9.080
235,904
+0.06(+0.67%)
Apr 07, 2010
9.010
9.050
8.950
9.020
378,119
+0.00(+0.00%)
Apr 06, 2010
9.060
9.150
8.980
9.020
437,201
-0.05(-0.55%)
Apr 05, 2010
9.030
9.200
9.020
9.070
540,396
+0.03(+0.33%)
Apr 01, 2010
9.050
9.040
9.040
9.040
471,300
+0.08(+0.89%)
Mar 31, 2010
8.990
9.160
8.940
8.960
561,812
-0.09(-0.99%)
Mar 30, 2010
9.120
9.190
8.890
9.050
519,843
-0.08(-0.88%)
Mar 29, 2010
9.020
9.430
8.953
9.130
477,732
+0.12(+1.33%)
Mar 26, 2010
9.040
9.110
8.960
9.010
449,920
+0.01(+0.11%)
Mar 25, 2010
8.900
9.130
8.810
9.000
574,724
+0.19(+2.16%)
Mar 24, 2010
8.870
9.030
8.800
8.810
304,529
-0.11(-1.23%)
Mar 23, 2010
8.780
9.000
8.740
8.920
420,153
+0.13(+1.48%)
Mar 22, 2010
8.470
8.810
8.410
8.790
379,662
+0.23(+2.69%)
Mar 19, 2010
8.770
8.790
8.380
8.560
765,000
-0.14(-1.61%)
Mar 18, 2010
9.130
9.160
8.651
8.700
434,386
-0.30(-3.33%)
Mar 17, 2010
8.840
9.140
8.810
9.000
696,062
+0.15(+1.69%)
Mar 16, 2010
8.700
8.860
8.700
8.850
431,832
+0.21(+2.43%)
Mar 15, 2010
8.680
8.760
8.570
8.640
712,919
+0.23(+2.73%)
Mar 12, 2010
8.540
8.580
8.370
8.410
357,945
-0.11(-1.29%)
Mar 11, 2010
8.440
8.530
8.280
8.520
315,086
+0.05(+0.59%)
Mar 10, 2010
8.390
8.560
8.340
8.470
524,429
+0.07(+0.83%)
Mar 09, 2010
8.200
8.540
8.180
8.400
616,140
+0.19(+2.31%)
Mar 08, 2010
8.240
8.380
7.970
8.210
775,236
-0.06(-0.73%)
Mar 05, 2010
7.650
8.450
7.650
8.270
1,047,369
+0.67(+8.82%)
Mar 04, 2010
7.850
8.280
7.560
7.600
926,628
-0.59(-7.20%)
Mar 03, 2010
8.300
8.420
8.100
8.190
628,502
-0.11(-1.31%)
Mar 02, 2010
8.340
8.440
8.240
8.299
463,635
-0.04(-0.50%)
Mar 01, 2010
8.140
8.340
8.140
8.340
393,755
+0.28(+3.47%)
Feb 26, 2010
8.180
8.270
8.050
8.060
234,343
-0.09(-1.10%)
Feb 25, 2010
8.170
8.320
8.070
8.150
409,225
-0.16(-1.93%)
Feb 24, 2010
8.310
8.400
8.250
8.310
222,988
+0.05(+0.61%)
Feb 23, 2010
8.210
8.350
8.100
8.260
438,790
+0.06(+0.73%)
Feb 22, 2010
8.330
8.400
8.180
8.200
236,332
-0.08(-0.97%)
Feb 19, 2010
8.210
8.400
8.060
8.280
370,689
+0.18(+2.22%)
Feb 18, 2010
7.950
8.160
7.890
8.100
298,383
+0.17(+2.14%)
Feb 17, 2010
7.940
8.040
7.820
7.930
317,313
+0.01(+0.13%)
Feb 16, 2010
7.760
7.930
7.660
7.920
282,972
+0.20(+2.59%)
Feb 12, 2010
7.500
7.720
7.720
7.720
338,100
+0.13(+1.71%)
Feb 11, 2010
7.430
7.590
7.350
7.590
325,822
+0.11(+1.47%)
Feb 10, 2010
7.470
7.520
7.360
7.480
277,328
-0.04(-0.53%)
Feb 09, 2010
7.660
7.740
7.490
7.520
501,446
-0.02(-0.27%)
Feb 08, 2010
7.680
7.770
7.500
7.540
329,381
-0.13(-1.69%)
Feb 05, 2010
7.600
7.690
7.390
7.670
483,129
+0.11(+1.46%)
Feb 04, 2010
8.030
8.030
7.530
7.560
449,804
-0.52(-6.44%)
Feb 03, 2010
8.030
8.130
7.690
8.080
447,191
+0.04(+0.50%)
Feb 02, 2010
8.210
8.350
7.960
8.040
574,083
-0.16(-1.95%)
Feb 01, 2010
7.800
8.270
7.790
8.200
652,764
+0.41(+5.26%)
Jan 29, 2010
7.740
7.880
7.650
7.790
661,270
+0.07(+0.91%)
Jan 28, 2010
7.990
8.040
7.630
7.720
529,447
-0.24(-3.02%)
Jan 27, 2010
7.790
7.980
7.770
7.960
310,205
+0.09(+1.14%)
Jan 26, 2010
7.930
7.980
7.720
7.870
374,492
-0.07(-0.88%)
Jan 25, 2010
7.960
8.080
7.840
7.940
491,550
+0.04(+0.51%)
Jan 22, 2010
8.110
8.130
7.840
7.900
344,452
-0.21(-2.59%)
Jan 21, 2010
8.340
8.570
8.040
8.110
692,614
-0.24(-2.87%)
Jan 20, 2010
8.580
8.630
8.300
8.350
398,063
-0.29(-3.36%)
Jan 19, 2010
8.550
8.750
8.520
8.640
375,970
+0.09(+1.05%)
Jan 15, 2010
8.840
8.550
8.550
8.550
482,100
-0.26(-2.95%)
Jan 14, 2010
8.680
9.000
8.600
8.810
401,954
+0.12(+1.38%)
Jan 13, 2010
8.590
8.710
8.470
8.690
574,935
+0.16(+1.88%)
Jan 12, 2010
8.510
8.590
8.420
8.530
399,749
-0.03(-0.35%)
Jan 11, 2010
8.830
8.880
8.530
8.560
540,225
-0.16(-1.83%)
Jan 08, 2010
8.830
8.870
8.610
8.720
511,912
-0.13(-1.47%)
Jan 07, 2010
8.820
8.980
8.570
8.850
779,596
+0.02(+0.23%)
Jan 06, 2010
8.800
9.170
8.730
8.830
942,042
+0.02(+0.23%)
Jan 05, 2010
8.780
9.150
8.700
8.810
1,168,956
+0.05(+0.57%)
Jan 04, 2010
8.480
8.990
8.470
8.760
961,308
+0.38(+4.53%)
Dec 31, 2009
8.360
8.380
8.380
8.380
338,500
-0.01(-0.12%)
Dec 30, 2009
8.290
8.430
8.270
8.390
354,298
+0.03(+0.36%)
Dec 29, 2009
8.180
8.480
8.180
8.360
423,073
+0.09(+1.09%)
Dec 28, 2009
8.250
8.320
8.210
8.270
302,794
-0.01(-0.12%)
Dec 24, 2009
8.220
8.290
8.160
8.280
245,874
+0.09(+1.10%)
Dec 23, 2009
7.690
8.230
7.640
8.190
648,521
+0.53(+6.92%)
Dec 22, 2009
7.500
7.680
7.460
7.660
539,091
+0.17(+2.27%)
Dec 21, 2009
7.450
7.490
7.280
7.490
440,088
+0.07(+0.94%)
Dec 18, 2009
7.340
7.450
7.110
7.420
974,145
+0.13(+1.78%)
Dec 17, 2009
7.160
7.300
7.100
7.290
432,709
-0.16(-2.15%)
Dec 16, 2009
7.260
7.460
7.220
7.450
358,051
+0.21(+2.90%)
Dec 15, 2009
7.230
7.450
7.220
7.240
270,138
-0.03(-0.41%)
Dec 14, 2009
7.210
7.280
7.180
7.270
440,498
+0.07(+0.97%)
Dec 11, 2009
7.180
7.250
7.120
7.200
272,498
+0.05(+0.70%)
Dec 10, 2009
7.240
7.320
7.110
7.150
239,564
-0.09(-1.24%)
Dec 09, 2009
7.400
7.400
7.100
7.240
317,588
-0.13(-1.76%)
Dec 08, 2009
7.490
7.600
7.330
7.370
450,898
-0.21(-2.77%)
Dec 07, 2009
7.370
7.620
7.360
7.580
394,243
+0.17(+2.29%)
Dec 04, 2009
7.195
7.410
7.160
7.410
474,238
+0.37(+5.26%)
Dec 03, 2009
7.290
7.350
7.040
7.040
457,588
-0.20(-2.76%)
Dec 02, 2009
7.140
7.290
7.030
7.240
727,411
+0.09(+1.26%)
Dec 01, 2009
7.170
7.250
7.020
7.150
922,743
+0.03(+0.42%)
Nov 30, 2009
7.360
7.380
7.030
7.120
808,010
-0.26(-3.52%)
Nov 27, 2009
7.320
7.500
7.260
7.380
180,264
-0.19(-2.51%)
Nov 25, 2009
7.790
7.810
7.570
7.570
379,618
-0.18(-2.32%)
Nov 24, 2009
7.710
7.770
7.600
7.750
279,120
+0.01(+0.13%)
Nov 23, 2009
7.760
7.940
7.730
7.740
508,846
+0.11(+1.44%)
Nov 20, 2009
7.580
7.710
7.421
7.630
624,895
+0.00(+0.00%)
Nov 19, 2009
7.770
7.790
7.530
7.630
490,809
-0.20(-2.55%)
Nov 18, 2009
7.960
8.050
7.800
7.830
511,367
-0.16(-2.00%)
Nov 17, 2009
7.990
8.030
7.870
7.990
430,187
-0.03(-0.37%)
Nov 16, 2009
7.590
8.070
7.500
8.020
1,046,633
+0.50(+6.65%)
Nov 13, 2009
7.010
7.690
6.960
7.520
1,317,939
+0.72(+10.59%)
Nov 12, 2009
6.900
7.090
6.770
6.800
655,002
-0.22(-3.13%)
Nov 11, 2009
6.960
7.030
6.850
7.020
367,027
+0.12(+1.74%)
Nov 10, 2009
6.860
7.000
6.810
6.900
378,087
-0.02(-0.29%)
Nov 09, 2009
7.020
7.120
6.740
6.920
779,644
-0.04(-0.57%)
Nov 06, 2009
6.940
7.110
6.870
6.960
259,834
-0.11(-1.56%)
Nov 05, 2009
6.920
7.110
6.850
7.070
403,191
+0.21(+3.06%)
Nov 04, 2009
7.070
7.080
6.850
6.860
419,466
-0.15(-2.14%)
Nov 03, 2009
6.890
7.020
6.780
7.010
521,550
+0.03(+0.43%)
Nov 02, 2009
6.980
7.040
6.770
6.980
701,864
+0.03(+0.43%)
Oct 30, 2009
7.060
7.100
6.810
6.950
812,136
-0.18(-2.52%)
Oct 29, 2009
7.120
7.230
7.020
7.130
453,496
+0.09(+1.28%)
Oct 28, 2009
7.210
7.360
7.010
7.040
1,396,856
-0.16(-2.22%)
Oct 27, 2009
7.170
7.300
7.020
7.200
1,241,489
+0.04(+0.56%)
Oct 26, 2009
6.940
7.250
6.900
7.160
1,432,314
+0.21(+3.02%)
Oct 23, 2009
7.050
7.090
6.930
6.950
546,840
-0.15(-2.11%)
Oct 22, 2009
7.170
7.170
6.990
7.100
533,808
-0.06(-0.84%)
Oct 21, 2009
7.000
7.300
6.910
7.160
796,785
+0.15(+2.14%)
Oct 20, 2009
6.880
7.050
6.880
7.010
1,534,362
-0.16(-2.23%)
Oct 19, 2009
7.030
7.300
7.000
7.170
518,589
+0.18(+2.58%)
Oct 16, 2009
7.060
7.070
6.940
6.990
503,388
-0.11(-1.55%)
Oct 15, 2009
7.020
7.180
6.980
7.100
532,851
+0.04(+0.57%)
Oct 14, 2009
7.250
7.340
6.990
7.060
643,080
-0.09(-1.26%)
Oct 13, 2009
7.170
7.280
7.060
7.150
243,112
-0.05(-0.69%)
Oct 12, 2009
7.270
7.420
7.170
7.200
255,024
-0.06(-0.83%)
Oct 09, 2009
7.070
7.260
7.070
7.260
416,873
+0.20(+2.83%)
Oct 08, 2009
7.100
7.200
7.020
7.060
558,999
+0.05(+0.71%)
Oct 07, 2009
7.030
7.100
6.990
7.010
395,027
-0.04(-0.57%)
Oct 06, 2009
7.100
7.160
6.990
7.050
670,207
-0.01(-0.14%)
Oct 05, 2009
7.010
7.070
6.950
7.060
530,455
+0.11(+1.58%)
Oct 02, 2009
6.870
7.040
6.870
6.950
510,952
-0.01(-0.14%)
Oct 01, 2009
7.280
7.310
6.950
6.960
520,446
-0.39(-5.31%)
Sep 30, 2009
7.360
7.480
7.130
7.350
430,278
-0.02(-0.27%)
Sep 29, 2009
7.580
7.620
7.370
7.370
333,686
-0.19(-2.51%)
Sep 28, 2009
7.410
7.590
7.390
7.560
435,649
+0.18(+2.44%)
Sep 25, 2009
7.390
7.630
7.320
7.380
568,421
-0.13(-1.73%)
Sep 24, 2009
7.820
7.880
7.450
7.510
402,852
-0.29(-3.72%)
Sep 23, 2009
7.990
8.010
7.800
7.800
481,065
-0.15(-1.89%)
Sep 22, 2009
7.930
8.040
7.910
7.950
475,946
+0.06(+0.76%)
Sep 21, 2009
7.790
8.000
7.660
7.890
554,663
+0.04(+0.51%)
Sep 18, 2009
7.830
8.070
7.760
7.850
861,421
+0.06(+0.77%)
Sep 17, 2009
7.890
8.010
7.720
7.790
296,750
-0.15(-1.89%)
Sep 16, 2009
7.950
8.090
7.840
7.940
269,247
+0.03(+0.38%)
Sep 15, 2009
7.870
7.920
7.730
7.910
507,353
+0.04(+0.51%)
Sep 14, 2009
8.080
8.090
7.670
7.870
570,567
-0.26(-3.20%)
Sep 11, 2009
8.010
8.230
8.000
8.130
588,607
+0.12(+1.50%)
Sep 10, 2009
7.600
8.010
7.600
8.010
728,015
+0.45(+5.95%)
Sep 09, 2009
7.260
7.730
7.180
7.560
794,653
+0.27(+3.70%)
Sep 08, 2009
7.080
7.345
6.990
7.290
455,138
+0.29(+4.14%)
Sep 04, 2009
7.020
7.060
6.920
7.000
481,538
-0.04(-0.57%)
Sep 03, 2009
6.980
7.090
6.840
7.040
779,154
+0.08(+1.15%)
Sep 02, 2009
6.960
7.090
6.920
6.960
1,011,375
+0.01(+0.14%)
Sep 01, 2009
7.010
7.420
6.900
6.950
1,117,754
-0.06(-0.86%)
Aug 31, 2009
7.120
7.170
6.930
7.010
810,674
-0.21(-2.91%)
Aug 28, 2009
7.340
7.389
7.191
7.220
298,912
-0.05(-0.69%)
Aug 27, 2009
7.090
7.350
6.950
7.270
430,528
+0.18(+2.54%)
Aug 26, 2009
7.160
7.160
7.020
7.090
450,188
-0.07(-0.98%)
Aug 25, 2009
7.410
7.410
7.110
7.160
511,170
-0.18(-2.45%)
Aug 24, 2009
7.350
7.490
7.310
7.340
498,981
+0.05(+0.69%)
Aug 21, 2009
7.230
7.330
7.070
7.290
1,126,944
+0.15(+2.10%)
Aug 20, 2009
7.200
7.350
7.090
7.140
332,068
-0.06(-0.83%)
Aug 19, 2009
6.910
7.290
6.830
7.200
528,662
+0.20(+2.86%)
Aug 18, 2009
6.720
7.030
6.720
7.000
671,211
+0.35(+5.27%)
Aug 17, 2009
6.770
6.800
6.500
6.650
750,545
-0.32(-4.59%)
Aug 14, 2009
7.240
7.370
6.430
6.970
2,482,898
-0.39(-5.30%)
Aug 13, 2009
7.150
7.390
7.100
7.360
464,797
+0.23(+3.23%)
Aug 12, 2009
7.080
7.300
7.050
7.130
391,454
+0.00(+0.00%)
Aug 11, 2009
7.180
7.360
7.000
7.130
529,719
-0.08(-1.11%)
Aug 10, 2009
6.980
7.370
6.940
7.210
426,424
+0.15(+2.12%)
Aug 07, 2009
7.120
7.200
6.930
7.060
595,869
+0.03(+0.43%)
Aug 06, 2009
7.040
7.090
6.860
7.030
489,449
+0.01(+0.14%)
Aug 05, 2009
7.080
7.080
6.800
7.020
590,534
-0.02(-0.29%)
Aug 04, 2009
7.200
7.200
6.970
7.040
319,791
-0.21(-2.89%)
Aug 03, 2009
7.070
7.260
6.870
7.250
529,125
+0.19(+2.69%)
Jul 31, 2009
7.060
7.250
7.000
7.060
489,004
-0.01(-0.14%)
Jul 30, 2009
7.000
7.260
6.930
7.070
395,153
+0.16(+2.32%)
Jul 29, 2009
6.890
7.000
6.790
6.910
409,543
-0.09(-1.29%)
Jul 28, 2009
6.920
7.070
6.800
7.000
372,645
+0.01(+0.14%)
Jul 27, 2009
7.170
7.290
6.790
6.990
471,055
-0.13(-1.83%)
Jul 24, 2009
6.930
7.120
6.860
7.120
630,553
+0.14(+2.01%)
Jul 23, 2009
6.650
7.105
6.650
6.980
715,337
+0.30(+4.49%)
Jul 22, 2009
6.660
6.760
6.580
6.680
296,317
-0.03(-0.45%)
Jul 21, 2009
6.700
6.800
6.580
6.710
289,150
+0.03(+0.45%)
Jul 20, 2009
6.750
6.880
6.650
6.680
418,000
-0.05(-0.74%)
Jul 17, 2009
6.800
6.900
6.650
6.730
486,921
-0.08(-1.17%)
Jul 16, 2009
6.830
6.850
6.520
6.810
862,154
-0.06(-0.87%)
Jul 15, 2009
6.780
7.000
6.610
6.870
828,655
+0.30(+4.57%)
Jul 14, 2009
6.570
6.620
6.414
6.570
333,227
+0.00(+0.00%)
Jul 13, 2009
6.310
6.580
6.300
6.570
719,601
+0.24(+3.79%)
Jul 10, 2009
6.520
6.530
6.260
6.330
760,478
-0.19(-2.91%)
Jul 09, 2009
6.410
6.820
6.350
6.520
731,324
+0.14(+2.19%)
Jul 08, 2009
6.480
6.480
6.180
6.380
744,982
-0.05(-0.78%)
Jul 07, 2009
6.590
6.620
6.380
6.430
835,440
-0.09(-1.38%)
Jul 06, 2009
6.430
6.550
6.280
6.520
733,697
+0.04(+0.62%)
Jul 02, 2009
6.800
6.800
6.480
6.480
621,858
-0.39(-5.68%)
Jul 01, 2009
6.640
7.000
6.640
6.870
866,701
+0.27(+4.09%)
Jun 30, 2009
6.670
6.750
6.550
6.600
809,972
-0.06(-0.90%)
Jun 29, 2009
6.780
6.860
6.610
6.660
575,802
-0.14(-2.06%)
Jun 26, 2009
6.760
6.860
6.530
6.800
1,124,093
+0.01(+0.15%)
Jun 25, 2009
6.670
6.795
6.630
6.790
525,743
+0.16(+2.41%)
Jun 24, 2009
6.730
6.910
6.560
6.630
659,292
-0.02(-0.30%)
Jun 23, 2009
6.640
6.740
6.500
6.650
743,592
+0.05(+0.76%)
Jun 22, 2009
7.170
7.190
6.600
6.600
608,050
-0.62(-8.59%)
Jun 19, 2009
7.260
7.510
7.170
7.220
757,486
+0.05(+0.70%)
Jun 18, 2009
7.150
7.250
6.790
7.170
943,295
+0.08(+1.13%)
Jun 17, 2009
7.660
7.660
7.010
7.090
1,611,790
-0.62(-8.04%)
Jun 16, 2009
8.080
8.080
7.650
7.710
949,577
-0.26(-3.26%)
Jun 15, 2009
8.150
8.220
7.910
7.970
920,137
-0.27(-3.28%)
Jun 12, 2009
8.090
8.280
7.990
8.240
903,658
+0.08(+0.98%)
Jun 11, 2009
8.060
8.430
8.010
8.160
1,220,874
+0.14(+1.75%)
Jun 10, 2009
7.990
8.060
7.810
8.020
1,446,058
+0.19(+2.43%)
Jun 09, 2009
7.690
7.900
7.630
7.830
592,838
+0.17(+2.22%)
Jun 08, 2009
7.630
7.788
7.550
7.660
677,928
-0.27(-3.40%)
Jun 05, 2009
7.800
8.010
7.670
7.930
1,279,567
+0.24(+3.12%)
Jun 04, 2009
7.410
7.810
7.230
7.690
732,959
+0.35(+4.77%)
Jun 03, 2009
7.580
7.820
7.160
7.340
723,572
-0.34(-4.43%)
Jun 02, 2009
7.450
7.760
7.390
7.680
2,112,026
+0.16(+2.13%)
Jun 01, 2009
7.720
7.840
7.310
7.520
1,305,395
-0.05(-0.66%)
May 29, 2009
7.360
7.620
7.220
7.570
856,455
+0.27(+3.70%)
May 28, 2009
7.660
7.670
7.210
7.300
1,073,298
-0.27(-3.57%)
May 27, 2009
7.370
7.680
7.370
7.570
1,280,064
+0.16(+2.16%)
May 26, 2009
7.070
7.510
7.070
7.410
1,208,561
+0.30(+4.22%)
May 22, 2009
7.180
7.220
6.975
7.110
834,572
-0.03(-0.42%)
May 21, 2009
7.200
7.200
6.760
7.140
1,108,327
-0.14(-1.92%)
May 20, 2009
7.110
7.450
7.030
7.280
1,285,788
+0.28(+4.00%)
May 19, 2009
6.870
7.240
6.630
7.000
1,299,469
+0.19(+2.79%)
May 18, 2009
7.250
7.250
6.690
6.810
1,452,564
-0.19(-2.71%)
May 15, 2009
6.540
7.590
6.540
7.000
1,219,945
+0.40(+6.06%)
May 14, 2009
6.340
6.710
6.230
6.600
765,999
+0.22(+3.45%)
May 13, 2009
6.490
6.640
6.300
6.380
1,177,762
-0.22(-3.33%)
May 12, 2009
6.990
7.088
6.520
6.600
1,018,594
-0.33(-4.76%)
May 11, 2009
7.150
7.280
6.865
6.930
805,934
-0.37(-5.07%)
May 08, 2009
6.860
7.310
6.820
7.300
851,243
+0.58(+8.63%)
May 07, 2009
6.540
6.880
6.530
6.720
1,081,581
+0.26(+4.02%)
May 06, 2009
6.540
6.660
6.340
6.460
1,155,571
+0.02(+0.31%)
May 05, 2009
6.650
6.760
6.340
6.440
921,955
-0.18(-2.72%)
May 04, 2009
6.490
6.640
6.460
6.620
955,479
+0.51(+8.35%)
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.