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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
7.560
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 2023
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
4.189
4.231
4.169
4.169
126,710
-0.05(-1.09%)
Apr 29, 2010
4.297
4.297
4.205
4.215
106,780
-0.03(-0.62%)
Apr 28, 2010
4.228
4.274
4.208
4.241
93,768
+0.01(+0.16%)
Apr 27, 2010
4.261
4.314
4.218
4.235
143,493
-0.01(-0.23%)
Apr 26, 2010
4.202
4.291
4.172
4.245
276,718
+0.03(+0.78%)
Apr 23, 2010
4.258
4.258
4.185
4.212
217,942
-0.02(-0.39%)
Apr 22, 2010
4.189
4.235
4.172
4.228
85,469
+0.04(+0.94%)
Apr 21, 2010
4.149
4.202
4.149
4.189
111,508
+0.02(+0.47%)
Apr 20, 2010
4.172
4.189
4.143
4.169
109,365
+0.03(+0.72%)
Apr 19, 2010
4.143
4.162
4.100
4.139
77,990
+0.02(+0.48%)
Apr 16, 2010
4.146
4.146
4.083
4.119
76,345
-0.02(-0.40%)
Apr 15, 2010
4.205
4.205
4.086
4.136
166,439
-0.04(-1.03%)
Apr 14, 2010
4.218
4.251
4.129
4.179
104,632
+0.01(+0.26%)
Apr 13, 2010
4.188
4.240
4.165
4.168
111,194
-0.05(-1.16%)
Apr 12, 2010
4.148
4.224
4.148
4.217
116,645
+0.08(+1.98%)
Apr 09, 2010
4.148
4.148
4.126
4.135
56,728
-0.00(-0.08%)
Apr 08, 2010
4.093
4.139
4.093
4.139
113,234
+0.07(+1.69%)
Apr 07, 2010
4.086
4.114
4.060
4.070
61,675
+0.01(+0.16%)
Apr 06, 2010
4.090
4.090
4.057
4.063
89,068
-0.02(-0.40%)
Apr 05, 2010
4.119
4.119
4.041
4.080
107,768
-0.03(-0.72%)
Apr 01, 2010
4.070
4.109
4.109
4.109
93,605
+0.11(+2.78%)
Mar 31, 2010
4.080
4.093
3.998
3.998
109,909
-0.05(-1.21%)
Mar 30, 2010
4.077
4.083
4.011
4.047
113,809
-0.01(-0.16%)
Mar 29, 2010
4.083
4.112
4.034
4.054
174,371
+0.03(+0.81%)
Mar 26, 2010
3.936
4.050
3.936
4.021
75,327
+0.02(+0.57%)
Mar 25, 2010
4.044
4.050
3.992
3.998
128,239
+0.00(+0.08%)
Mar 24, 2010
4.027
4.034
3.992
3.995
114,051
-0.00(-0.08%)
Mar 23, 2010
4.014
4.027
3.992
3.998
95,764
+0.02(+0.49%)
Mar 22, 2010
3.988
4.024
3.937
3.978
77,465
+0.00(+0.00%)
Mar 19, 2010
4.027
4.034
3.952
3.978
99,698
-0.02(-0.57%)
Mar 18, 2010
4.031
4.041
3.975
4.001
76,095
+0.00(+0.08%)
Mar 17, 2010
4.011
4.041
3.985
3.998
114,635
+0.00(+0.08%)
Mar 16, 2010
3.998
4.005
3.965
3.995
74,409
+0.01(+0.25%)
Mar 15, 2010
3.984
3.988
3.965
3.985
64,104
+0.02(+0.41%)
Mar 12, 2010
3.982
4.027
3.959
3.969
73,584
+0.01(+0.21%)
Mar 11, 2010
3.975
3.995
3.956
3.960
80,056
+0.00(+0.04%)
Mar 10, 2010
4.014
4.054
3.923
3.959
238,659
-0.03(-0.80%)
Mar 09, 2010
4.000
4.023
3.978
3.991
79,985
+0.02(+0.41%)
Mar 08, 2010
3.962
4.000
3.955
3.974
102,960
+0.04(+0.91%)
Mar 05, 2010
3.923
3.952
3.903
3.939
74,812
+0.06(+1.59%)
Mar 04, 2010
3.861
3.913
3.861
3.877
102,679
-0.01(-0.17%)
Mar 03, 2010
3.965
4.000
3.884
3.884
195,068
-0.05(-1.15%)
Mar 02, 2010
3.923
3.945
3.877
3.929
113,386
+0.06(+1.51%)
Mar 01, 2010
3.858
3.962
3.825
3.871
122,696
+0.07(+1.79%)
Feb 26, 2010
3.819
3.838
3.793
3.803
108,694
+0.04(+1.03%)
Feb 25, 2010
3.803
3.825
3.748
3.764
116,801
-0.04(-0.94%)
Feb 24, 2010
3.858
3.858
3.748
3.799
145,170
+0.05(+1.38%)
Feb 23, 2010
3.757
3.780
3.728
3.748
180,499
+0.01(+0.35%)
Feb 22, 2010
3.748
3.751
3.725
3.735
106,402
+0.03(+0.70%)
Feb 19, 2010
3.735
3.748
3.683
3.709
108,380
-0.00(-0.09%)
Feb 18, 2010
3.663
3.731
3.647
3.712
158,320
+0.04(+1.15%)
Feb 17, 2010
3.728
3.741
3.654
3.670
128,859
-0.01(-0.35%)
Feb 16, 2010
3.696
3.702
3.644
3.683
64,605
+0.04(+0.98%)
Feb 12, 2010
3.663
3.647
3.647
3.647
133,566
-0.02(-0.44%)
Feb 11, 2010
3.660
3.670
3.615
3.663
159,962
+0.03(+0.71%)
Feb 10, 2010
3.628
3.637
3.585
3.637
140,935
+0.05(+1.29%)
Feb 09, 2010
3.495
3.594
3.485
3.591
189,386
+0.13(+3.81%)
Feb 08, 2010
3.424
3.479
3.405
3.459
242,105
+0.04(+1.13%)
Feb 05, 2010
3.665
3.707
3.389
3.421
525,299
-0.25(-6.91%)
Feb 04, 2010
3.752
3.752
3.649
3.675
164,321
-0.06(-1.55%)
Feb 03, 2010
3.755
3.755
3.700
3.732
115,086
-0.00(-0.09%)
Feb 02, 2010
3.688
3.736
3.673
3.736
196,381
+0.08(+2.29%)
Feb 01, 2010
3.626
3.665
3.582
3.652
176,690
+0.09(+2.52%)
Jan 29, 2010
3.517
3.614
3.514
3.562
256,245
-0.02(-0.54%)
Jan 28, 2010
3.617
3.675
3.575
3.582
340,346
+0.00(+0.09%)
Jan 27, 2010
3.797
3.851
3.514
3.578
502,271
-0.20(-5.19%)
Jan 26, 2010
3.742
3.855
3.742
3.774
137,931
+0.00(+0.00%)
Jan 25, 2010
3.861
3.883
3.774
3.774
133,834
-0.03(-0.84%)
Jan 22, 2010
3.838
3.861
3.749
3.806
198,199
-0.02(-0.59%)
Jan 21, 2010
3.819
3.867
3.777
3.829
211,434
+0.03(+0.85%)
Jan 20, 2010
3.806
3.848
3.781
3.797
135,907
-0.01(-0.17%)
Jan 19, 2010
3.874
3.900
3.787
3.803
272,107
-0.05(-1.34%)
Jan 15, 2010
3.932
3.855
3.855
3.855
149,745
-0.05(-1.31%)
Jan 14, 2010
3.954
3.986
3.906
3.906
135,381
-0.03(-0.73%)
Jan 13, 2010
3.948
3.951
3.893
3.935
161,529
+0.02(+0.60%)
Jan 12, 2010
3.969
3.969
3.883
3.912
164,050
-0.04(-1.05%)
Jan 11, 2010
4.010
4.010
3.943
3.953
129,579
-0.00(-0.08%)
Jan 08, 2010
3.963
3.982
3.909
3.956
125,441
-0.01(-0.16%)
Jan 07, 2010
3.937
3.978
3.921
3.963
114,818
+0.05(+1.30%)
Jan 06, 2010
3.899
3.921
3.854
3.912
152,120
+0.01(+0.33%)
Jan 05, 2010
3.838
3.899
3.838
3.899
119,966
+0.08(+2.17%)
Jan 04, 2010
3.819
3.838
3.794
3.816
115,119
+0.06(+1.61%)
Dec 31, 2009
3.877
3.755
3.755
3.755
260,571
-0.09(-2.45%)
Dec 30, 2009
3.816
3.854
3.797
3.850
78,655
+0.01(+0.22%)
Dec 29, 2009
3.857
3.867
3.819
3.841
171,114
-0.04(-0.90%)
Dec 28, 2009
3.943
3.950
3.842
3.877
86,070
-0.03(-0.65%)
Dec 24, 2009
3.896
3.947
3.892
3.902
102,712
+0.06(+1.58%)
Dec 23, 2009
3.892
3.892
3.801
3.841
138,897
-0.01(-0.25%)
Dec 22, 2009
3.813
3.892
3.803
3.851
182,139
+0.07(+1.81%)
Dec 21, 2009
3.787
3.810
3.746
3.783
131,133
+0.04(+1.09%)
Dec 18, 2009
3.829
3.832
3.733
3.742
183,295
-0.06(-1.45%)
Dec 17, 2009
3.800
3.857
3.768
3.797
144,749
-0.06(-1.57%)
Dec 16, 2009
3.963
3.982
3.848
3.857
157,570
-0.06(-1.46%)
Dec 15, 2009
3.915
3.959
3.889
3.915
138,034
+0.02(+0.49%)
Dec 14, 2009
3.924
3.950
3.873
3.896
149,326
+0.04(+0.99%)
Dec 11, 2009
3.832
3.902
3.813
3.857
148,224
+0.08(+1.99%)
Dec 10, 2009
3.813
3.816
3.762
3.782
101,594
+0.04(+1.06%)
Dec 09, 2009
3.889
3.889
3.733
3.743
164,097
-0.14(-3.53%)
Dec 08, 2009
3.931
4.316
3.816
3.880
131,306
-0.00(-0.08%)
Dec 07, 2009
3.950
3.959
3.867
3.883
128,418
-0.04(-1.14%)
Dec 04, 2009
3.982
4.010
3.908
3.927
110,121
+0.01(+0.33%)
Dec 03, 2009
3.966
3.994
3.896
3.915
182,375
-0.03(-0.81%)
Dec 02, 2009
3.953
4.007
3.924
3.947
164,703
+0.03(+0.81%)
Dec 01, 2009
3.950
3.963
3.896
3.915
163,805
+0.00(+0.00%)
Nov 30, 2009
3.886
3.953
3.870
3.915
179,471
+0.03(+0.74%)
Nov 27, 2009
3.806
3.902
3.806
3.886
63,654
-0.01(-0.33%)
Nov 25, 2009
3.819
3.902
3.806
3.899
187,539
+0.16(+4.17%)
Nov 24, 2009
3.791
3.902
3.743
3.743
180,479
-0.01(-0.17%)
Nov 23, 2009
3.638
3.877
3.638
3.749
212,312
-0.02(-0.51%)
Nov 20, 2009
3.800
3.822
3.727
3.768
101,334
-0.01(-0.17%)
Nov 19, 2009
3.912
3.915
3.765
3.775
304,643
-0.14(-3.58%)
Nov 18, 2009
3.813
3.934
3.803
3.915
384,739
+0.13(+3.36%)
Nov 17, 2009
3.775
3.819
3.689
3.787
198,210
+0.03(+0.76%)
Nov 16, 2009
3.692
3.778
3.654
3.759
213,502
+0.05(+1.46%)
Nov 13, 2009
3.603
3.742
3.603
3.705
166,496
+0.11(+3.01%)
Nov 12, 2009
3.650
3.689
3.596
3.596
164,505
-0.07(-1.83%)
Nov 11, 2009
3.599
3.673
3.599
3.663
147,898
+0.07(+2.04%)
Nov 10, 2009
3.644
3.644
3.577
3.590
128,374
-0.07(-1.91%)
Nov 09, 2009
3.628
3.669
3.622
3.660
199,657
+0.09(+2.50%)
Nov 06, 2009
3.599
3.631
3.536
3.571
144,287
-0.03(-0.71%)
Nov 05, 2009
3.510
3.619
3.510
3.596
147,540
+0.08(+2.26%)
Nov 04, 2009
3.526
3.654
3.517
3.517
264,267
+0.00(+0.09%)
Nov 03, 2009
3.462
3.513
3.424
3.513
122,195
+0.05(+1.42%)
Nov 02, 2009
3.399
3.564
3.396
3.464
277,948
+0.08(+2.31%)
Oct 30, 2009
3.657
3.663
3.360
3.386
381,536
-0.29(-7.81%)
Oct 29, 2009
3.749
3.778
3.638
3.673
257,181
-0.02(-0.43%)
Oct 28, 2009
3.784
3.784
3.685
3.689
246,384
-0.12(-3.10%)
Oct 27, 2009
3.771
3.806
3.743
3.806
249,954
+0.05(+1.27%)
Oct 26, 2009
3.791
3.822
3.743
3.759
108,407
-0.03(-0.84%)
Oct 23, 2009
3.783
3.810
3.774
3.791
152,048
-0.01(-0.24%)
Oct 22, 2009
3.768
3.819
3.743
3.800
139,305
+0.05(+1.44%)
Oct 21, 2009
3.736
3.771
3.725
3.746
122,547
+0.03(+0.68%)
Oct 20, 2009
3.748
3.749
3.704
3.720
133,676
-0.07(-1.85%)
Oct 19, 2009
3.752
3.826
3.743
3.791
182,604
+0.07(+1.88%)
Oct 16, 2009
3.717
3.733
3.701
3.720
120,305
+0.00(+0.09%)
Oct 15, 2009
3.673
3.724
3.673
3.717
187,194
+0.04(+1.21%)
Oct 14, 2009
3.669
3.689
3.654
3.673
135,302
+0.01(+0.26%)
Oct 13, 2009
3.701
3.704
3.641
3.663
225,504
-0.03(-0.69%)
Oct 12, 2009
3.669
3.704
3.657
3.689
125,853
+0.06(+1.58%)
Oct 09, 2009
3.644
3.644
3.615
3.631
97,874
-0.01(-0.26%)
Oct 08, 2009
3.609
3.654
3.593
3.641
109,276
+0.04(+1.06%)
Oct 07, 2009
3.558
3.609
3.552
3.603
128,126
+0.06(+1.62%)
Oct 06, 2009
3.619
3.641
3.510
3.545
399,306
-0.07(-2.02%)
Oct 05, 2009
3.574
3.619
3.552
3.619
155,517
+0.06(+1.63%)
Oct 02, 2009
3.517
3.564
3.510
3.561
142,705
+0.01(+0.34%)
Oct 01, 2009
3.517
3.568
3.517
3.548
148,767
+0.01(+0.26%)
Sep 30, 2009
3.571
3.650
3.533
3.539
318,654
+0.00(+0.01%)
Sep 29, 2009
3.657
3.657
3.539
3.539
189,435
-0.12(-3.22%)
Sep 28, 2009
3.631
3.663
3.615
3.657
162,480
+0.06(+1.77%)
Sep 25, 2009
3.564
3.606
3.539
3.593
105,974
+0.05(+1.35%)
Sep 24, 2009
3.485
3.660
3.478
3.545
391,755
-0.10(-2.79%)
Sep 23, 2009
3.676
3.689
3.634
3.647
199,459
+0.00(+0.09%)
Sep 22, 2009
3.583
3.679
3.583
3.644
209,496
+0.06(+1.69%)
Sep 21, 2009
3.612
3.634
3.577
3.583
193,002
-0.03(-0.79%)
Sep 18, 2009
3.619
3.644
3.606
3.612
202,404
-0.04(-1.13%)
Sep 17, 2009
3.641
3.654
3.593
3.654
261,115
+0.02(+0.53%)
Sep 16, 2009
3.590
3.666
3.571
3.634
236,272
+0.08(+2.33%)
Sep 15, 2009
3.533
3.564
3.504
3.552
186,892
+0.04(+1.27%)
Sep 14, 2009
3.472
3.574
3.462
3.507
211,198
+0.02(+0.64%)
Sep 11, 2009
3.485
3.517
3.460
3.485
154,035
+0.03(+0.83%)
Sep 10, 2009
3.424
3.482
3.402
3.456
168,034
+0.05(+1.50%)
Sep 09, 2009
3.466
3.482
3.332
3.405
397,799
-0.09(-2.64%)
Sep 08, 2009
3.459
3.523
3.443
3.497
185,266
+0.03(+0.92%)
Sep 04, 2009
3.440
3.466
3.389
3.466
167,149
+0.02(+0.65%)
Sep 03, 2009
3.345
3.459
3.345
3.443
195,447
+0.10(+2.95%)
Sep 02, 2009
3.313
3.376
3.310
3.345
152,020
+0.04(+1.08%)
Sep 01, 2009
3.300
3.383
3.294
3.309
158,606
+0.01(+0.27%)
Aug 31, 2009
3.313
3.364
3.287
3.300
225,583
-0.01(-0.38%)
Aug 28, 2009
3.335
3.339
3.294
3.313
156,176
+0.00(+0.10%)
Aug 27, 2009
3.239
3.316
3.236
3.310
166,973
+0.04(+1.37%)
Aug 26, 2009
3.268
3.290
3.236
3.265
233,858
-0.00(-0.10%)
Aug 25, 2009
3.294
3.294
3.236
3.268
196,866
+0.02(+0.49%)
Aug 24, 2009
3.236
3.282
3.236
3.252
394,254
-0.00(-0.10%)
Aug 21, 2009
3.294
3.373
3.239
3.255
339,528
-0.01(-0.39%)
Aug 20, 2009
3.297
3.310
3.252
3.268
218,896
-0.05(-1.54%)
Aug 19, 2009
3.389
3.462
3.284
3.319
330,408
-0.05(-1.61%)
Aug 18, 2009
3.303
3.392
3.303
3.373
170,574
+0.03(+0.76%)
Aug 17, 2009
3.128
3.364
3.128
3.348
271,019
-0.05(-1.59%)
Aug 14, 2009
3.440
3.449
3.341
3.402
186,497
-0.03(-0.74%)
Aug 13, 2009
3.376
3.520
3.345
3.427
186,117
+0.05(+1.51%)
Aug 12, 2009
3.386
3.411
3.316
3.376
202,718
+0.04(+1.24%)
Aug 11, 2009
3.338
3.357
3.271
3.335
327,956
-0.01(-0.19%)
Aug 10, 2009
3.313
3.345
3.297
3.341
205,905
+0.02(+0.58%)
Aug 07, 2009
3.316
3.335
3.281
3.322
291,416
+0.03(+0.87%)
Aug 06, 2009
3.262
3.319
3.233
3.294
126,540
+0.06(+1.97%)
Aug 05, 2009
3.239
3.262
3.192
3.230
196,650
-0.04(-1.27%)
Aug 04, 2009
3.249
3.290
3.239
3.271
207,842
+0.03(+0.98%)
Aug 03, 2009
3.195
3.320
3.195
3.239
324,534
+0.07(+2.11%)
Jul 31, 2009
3.208
3.227
3.163
3.173
268,894
+0.05(+1.74%)
Jul 30, 2009
3.099
3.214
3.099
3.118
293,435
+0.06(+1.87%)
Jul 29, 2009
3.134
3.140
3.039
3.061
257,482
-0.06(-1.94%)
Jul 28, 2009
3.118
3.130
3.045
3.122
251,894
+0.01(+0.31%)
Jul 27, 2009
3.074
3.166
3.058
3.112
362,270
+0.03(+1.13%)
Jul 24, 2009
3.052
3.125
3.042
3.077
171,572
+0.03(+1.12%)
Jul 23, 2009
2.997
3.061
2.972
3.043
227,564
+0.07(+2.29%)
Jul 22, 2009
2.946
2.988
2.911
2.975
191,030
+0.00(+0.11%)
Jul 21, 2009
2.994
3.004
2.962
2.972
196,270
-0.02(-0.53%)
Jul 20, 2009
2.930
2.988
2.930
2.988
208,388
+0.06(+1.96%)
Jul 17, 2009
2.924
2.943
2.921
2.930
152,594
-0.02(-0.54%)
Jul 16, 2009
2.946
2.959
2.921
2.946
132,762
+0.00(+0.00%)
Jul 15, 2009
2.966
2.997
2.922
2.946
187,009
-0.02(-0.75%)
Jul 14, 2009
2.899
2.969
2.879
2.969
217,803
+0.07(+2.42%)
Jul 13, 2009
2.899
2.905
2.880
2.899
199,189
+0.05(+1.68%)
Jul 10, 2009
2.803
2.867
2.803
2.851
145,361
+0.08(+2.76%)
Jul 07, 2009
2.825
2.825
2.758
2.774
87,806
-0.05(-1.80%)
Jul 06, 2009
2.819
2.825
2.781
2.825
185,633
+0.02(+0.80%)
Jul 02, 2009
2.841
2.844
2.781
2.803
148,617
-0.06(-2.11%)
Jul 01, 2009
2.835
2.889
2.835
2.864
153,370
+0.02(+0.67%)
Jun 30, 2009
2.864
2.867
2.800
2.844
112,937
-0.01(-0.22%)
Jun 29, 2009
2.857
2.860
2.813
2.851
150,780
+0.02(+0.67%)
Jun 26, 2009
2.848
2.848
2.806
2.832
99,023
-0.07(-2.52%)
Jun 09, 2009
2.844
2.905
2.765
2.905
379,034
+0.08(+2.93%)
Jun 08, 2009
2.809
2.835
2.800
2.822
311,399
-0.01(-0.45%)
Jun 05, 2009
2.844
2.854
2.800
2.835
221,382
+0.04(+1.37%)
Jun 04, 2009
2.771
2.797
2.717
2.797
110,805
+0.05(+1.74%)
Jun 03, 2009
2.816
2.816
2.730
2.749
239,713
-0.07(-2.60%)
Jun 02, 2009
2.771
2.822
2.727
2.822
278,953
+0.05(+1.84%)
Jun 01, 2009
2.704
2.816
2.701
2.771
387,213
+0.07(+2.47%)
May 29, 2009
2.628
2.717
2.612
2.704
378,667
+0.10(+3.79%)
May 28, 2009
2.567
2.618
2.561
2.606
270,577
+0.04(+1.41%)
May 27, 2009
2.609
2.625
2.564
2.569
251,907
-0.01(-0.42%)
May 26, 2009
2.535
2.599
2.523
2.580
146,654
+0.05(+2.14%)
May 22, 2009
2.497
2.567
2.491
2.526
166,364
+0.02(+0.76%)
May 21, 2009
2.526
2.545
2.478
2.507
177,188
-0.05(-2.11%)
May 20, 2009
2.596
2.596
2.526
2.561
315,888
+0.04(+1.52%)
May 19, 2009
2.548
2.548
2.453
2.523
167,701
+0.03(+1.02%)
May 18, 2009
2.434
2.532
2.434
2.497
123,429
+0.06(+2.35%)
May 15, 2009
2.465
2.469
2.435
2.440
135,535
-0.02(-0.91%)
May 14, 2009
2.405
2.472
2.405
2.462
173,013
+0.04(+1.61%)
May 13, 2009
2.481
2.481
2.408
2.423
132,976
-0.11(-4.19%)
May 12, 2009
2.510
2.529
2.491
2.529
195,940
+0.04(+1.66%)
May 11, 2009
2.494
2.494
2.440
2.488
166,728
-0.02(-0.64%)
May 08, 2009
2.453
2.504
2.453
2.504
134,081
+0.08(+3.15%)
May 07, 2009
2.453
2.510
2.424
2.427
153,112
-0.03(-1.11%)
May 06, 2009
2.424
2.472
2.411
2.454
183,844
+0.05(+1.92%)
May 05, 2009
2.446
2.450
2.399
2.408
293,670
-0.03(-1.31%)
May 04, 2009
2.451
2.451
2.414
2.440
209,072
+0.05(+2.13%)
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.