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
Herbalife Ltd
(NY:
HLF
)
10.89
-0.19 (-1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2006
8.227
8.271
7.995
8.007
1,229,613
-0.22(-2.66%)
Apr 27, 2006
8.375
8.377
8.087
8.225
1,481,273
-0.17(-2.05%)
Apr 26, 2006
8.105
8.407
8.099
8.398
4,367,323
+0.29(+3.60%)
Apr 25, 2006
7.937
8.108
7.937
8.105
3,290,705
+0.25(+3.16%)
Apr 24, 2006
7.707
7.857
7.572
7.857
921,884
+0.12(+1.49%)
Apr 21, 2006
7.760
7.795
7.707
7.742
563,735
+0.04(+0.51%)
Apr 20, 2006
7.707
7.719
7.645
7.703
1,045,758
-0.01(-0.18%)
Apr 19, 2006
7.799
7.850
7.657
7.717
410,305
-0.08(-1.06%)
Apr 18, 2006
7.799
7.822
7.758
7.799
276,869
-0.00(-0.03%)
Apr 17, 2006
7.868
7.901
7.763
7.802
750,199
-0.03(-0.32%)
Apr 13, 2006
7.742
7.857
7.678
7.827
703,691
+0.09(+1.10%)
Apr 12, 2006
7.719
7.772
7.684
7.742
182,985
+0.01(+0.18%)
Apr 11, 2006
7.834
7.834
7.684
7.728
474,198
-0.08(-1.03%)
Apr 10, 2006
7.804
7.834
7.774
7.809
202,979
+0.03(+0.35%)
Apr 07, 2006
7.832
7.852
7.760
7.781
219,061
-0.03(-0.44%)
Apr 06, 2006
7.857
7.889
7.772
7.816
770,192
-0.01(-0.12%)
Apr 05, 2006
7.868
7.896
7.822
7.825
382,053
-0.03(-0.41%)
Apr 04, 2006
7.873
7.880
7.799
7.857
486,803
+0.02(+0.26%)
Apr 03, 2006
7.799
7.839
7.774
7.836
434,646
+0.07(+0.86%)
Mar 31, 2006
7.788
7.852
7.707
7.770
638,495
-0.02(-0.24%)
Mar 30, 2006
7.816
7.850
7.744
7.788
811,484
-0.00(-0.06%)
Mar 29, 2006
7.730
7.811
7.714
7.793
712,819
+0.09(+1.10%)
Mar 28, 2006
7.650
7.707
7.650
7.707
405,959
+0.02(+0.30%)
Mar 27, 2006
7.615
7.747
7.592
7.684
814,961
+0.09(+1.21%)
Mar 24, 2006
7.583
7.615
7.480
7.592
408,567
+0.05(+0.64%)
Mar 23, 2006
7.615
7.636
7.523
7.544
418,564
-0.07(-0.88%)
Mar 22, 2006
7.592
7.650
7.574
7.611
481,153
-0.09(-1.11%)
Mar 21, 2006
7.767
7.788
7.638
7.696
433,776
-0.11(-1.36%)
Mar 20, 2006
7.931
7.958
7.707
7.802
942,312
-0.15(-1.91%)
Mar 17, 2006
8.002
8.016
7.919
7.954
2,174,534
-0.05(-0.60%)
Mar 16, 2006
8.025
8.027
7.970
8.002
1,398,691
+0.04(+0.46%)
Mar 15, 2006
7.917
8.018
7.917
7.965
2,323,183
+0.05(+0.61%)
Mar 14, 2006
7.730
7.917
7.703
7.917
848,863
+0.19(+2.50%)
Mar 13, 2006
7.569
7.776
7.569
7.724
381,184
+0.13(+1.76%)
Mar 10, 2006
7.477
7.592
7.408
7.590
1,160,505
+0.13(+1.73%)
Mar 09, 2006
7.466
7.491
7.441
7.461
805,833
+0.03(+0.40%)
Mar 08, 2006
7.254
7.466
7.213
7.431
951,874
+0.15(+2.02%)
Mar 07, 2006
7.365
7.365
7.247
7.284
695,433
-0.15(-1.98%)
Mar 06, 2006
7.454
7.454
7.385
7.431
561,997
+0.00(+0.00%)
Mar 03, 2006
7.362
7.466
7.351
7.431
884,939
+0.07(+0.94%)
Mar 02, 2006
7.254
7.383
7.236
7.362
855,383
+0.04(+0.53%)
Mar 01, 2006
7.132
7.346
7.132
7.323
677,178
+0.19(+2.71%)
Feb 28, 2006
7.121
7.238
7.114
7.130
1,009,248
+0.01(+0.13%)
Feb 27, 2006
7.132
7.167
7.082
7.121
1,057,928
-0.01(-0.16%)
Feb 24, 2006
7.169
7.187
7.102
7.132
1,003,597
-0.02(-0.32%)
Feb 23, 2006
7.063
7.247
7.052
7.155
2,604,833
+0.15(+2.13%)
Feb 22, 2006
6.902
7.477
6.783
7.006
10,304,589
-1.10(-13.62%)
Feb 21, 2006
8.036
8.179
8.007
8.110
1,074,010
+0.10(+1.21%)
Feb 17, 2006
8.145
8.145
8.007
8.013
582,860
-0.12(-1.44%)
Feb 16, 2006
8.087
8.135
8.041
8.131
455,509
+0.04(+0.54%)
Feb 15, 2006
8.053
8.149
8.018
8.087
684,567
+0.03(+0.43%)
Feb 14, 2006
7.834
8.087
7.776
8.053
1,075,314
+0.21(+2.64%)
Feb 13, 2006
7.942
7.912
7.774
7.845
341,631
-0.09(-1.13%)
Feb 10, 2006
8.007
8.041
7.822
7.935
422,041
-0.07(-0.89%)
Feb 09, 2006
8.007
8.073
7.984
8.007
442,904
+0.02(+0.29%)
Feb 08, 2006
8.119
8.145
7.843
7.984
799,314
-0.19(-2.36%)
Feb 07, 2006
7.857
8.179
7.857
8.177
1,820,297
+0.37(+4.68%)
Feb 06, 2006
7.937
7.949
7.795
7.811
400,743
-0.14(-1.74%)
Feb 03, 2006
7.788
7.958
7.774
7.949
329,896
+0.14(+1.77%)
Feb 02, 2006
8.064
8.094
7.799
7.811
961,437
-0.24(-3.00%)
Feb 01, 2006
8.007
8.087
7.984
8.053
768,454
+0.09(+1.16%)
Jan 31, 2006
8.039
8.048
7.905
7.960
2,261,028
+0.15(+1.94%)
Jan 30, 2006
7.636
7.809
7.604
7.809
2,182,357
+0.42(+5.67%)
Jan 27, 2006
7.305
7.420
7.277
7.390
1,566,464
+0.14(+1.97%)
Jan 26, 2006
7.132
7.328
7.075
7.247
1,300,461
+0.16(+2.27%)
Jan 25, 2006
7.590
7.592
6.766
7.086
5,414,820
-0.52(-6.81%)
Jan 24, 2006
7.611
7.673
7.546
7.604
621,109
-0.01(-0.09%)
Jan 23, 2006
7.569
7.661
7.512
7.611
434,211
+0.06(+0.85%)
Jan 20, 2006
7.374
7.546
7.374
7.546
595,465
+0.21(+2.82%)
Jan 19, 2006
7.431
7.443
7.316
7.339
564,605
-0.09(-1.24%)
Jan 18, 2006
7.512
7.539
7.362
7.431
1,224,832
-0.09(-1.22%)
Jan 17, 2006
7.385
7.581
7.362
7.523
1,118,779
+0.20(+2.67%)
Jan 13, 2006
7.399
7.399
7.293
7.328
999,251
-0.08(-1.12%)
Jan 12, 2006
7.576
7.576
7.362
7.411
640,233
-0.17(-2.25%)
Jan 11, 2006
7.765
7.774
7.454
7.581
968,826
-0.19(-2.49%)
Jan 10, 2006
7.758
7.845
7.747
7.774
514,186
-0.02(-0.24%)
Jan 09, 2006
7.705
7.845
7.650
7.793
918,841
+0.10(+1.26%)
Jan 06, 2006
7.627
7.707
7.544
7.696
595,030
+0.08(+1.00%)
Jan 05, 2006
7.691
7.705
7.592
7.620
605,027
-0.07(-0.93%)
Jan 04, 2006
7.620
7.701
7.562
7.691
2,217,564
+0.06(+0.78%)
Jan 03, 2006
7.528
7.684
7.434
7.631
893,632
+0.15(+2.00%)
Dec 30, 2005
7.473
7.500
7.275
7.482
1,343,925
+0.01(+0.15%)
Dec 29, 2005
7.282
7.505
7.282
7.470
494,627
+0.17(+2.27%)
Dec 28, 2005
7.362
7.362
7.229
7.305
582,425
-0.07(-0.94%)
Dec 27, 2005
7.438
7.438
7.247
7.374
751,068
-0.08(-1.02%)
Dec 23, 2005
7.360
7.475
7.217
7.450
542,438
+0.08(+1.03%)
Dec 22, 2005
7.201
7.390
7.146
7.374
1,487,358
+0.12(+1.68%)
Dec 21, 2005
7.187
7.351
7.075
7.252
663,704
+0.09(+1.22%)
Dec 20, 2005
7.132
7.319
7.040
7.164
919,711
-0.04(-0.51%)
Dec 19, 2005
7.098
7.243
7.029
7.201
986,646
+0.05(+0.64%)
Dec 16, 2005
7.190
7.190
7.132
7.155
877,985
-0.05(-0.64%)
Dec 15, 2005
7.259
7.261
7.132
7.201
1,971,554
-0.12(-1.57%)
Dec 14, 2005
7.247
7.399
7.066
7.316
18,150,384
+0.28(+3.96%)
Dec 13, 2005
7.314
7.316
7.013
7.038
3,956,583
-0.30(-4.14%)
Dec 12, 2005
7.245
7.351
6.983
7.342
1,563,856
+0.08(+1.14%)
Dec 09, 2005
7.201
7.477
7.201
7.259
1,340,448
-0.11(-1.44%)
Dec 08, 2005
6.962
7.401
6.879
7.365
1,294,810
+0.40(+5.82%)
Dec 07, 2005
6.755
6.962
6.746
6.960
576,340
+0.21(+3.14%)
Dec 06, 2005
6.780
6.780
6.704
6.748
677,613
-0.01(-0.14%)
Dec 05, 2005
6.787
6.796
6.718
6.757
261,222
-0.02(-0.27%)
Dec 02, 2005
6.741
6.923
6.732
6.776
761,065
+0.04(+0.61%)
Dec 01, 2005
6.661
6.755
6.603
6.734
1,188,322
+0.07(+1.11%)
Nov 30, 2005
6.649
6.661
6.603
6.661
592,857
-0.01(-0.17%)
Nov 29, 2005
6.868
6.868
6.649
6.672
1,189,191
-0.19(-2.82%)
Nov 28, 2005
6.948
6.983
6.799
6.865
362,929
-0.09(-1.32%)
Nov 25, 2005
6.856
7.052
6.856
6.957
535,918
+0.14(+1.99%)
Nov 23, 2005
6.695
6.822
6.695
6.822
240,359
+0.10(+1.47%)
Nov 22, 2005
6.707
6.764
6.661
6.723
821,481
+0.03(+0.41%)
Nov 21, 2005
6.672
6.707
6.615
6.695
161,253
+0.02(+0.34%)
Nov 18, 2005
6.672
6.688
6.615
6.672
152,560
+0.04(+0.66%)
Nov 17, 2005
6.550
6.695
6.493
6.628
297,732
+0.06(+0.84%)
Nov 16, 2005
6.546
6.649
6.454
6.573
465,505
+0.09(+1.31%)
Nov 15, 2005
6.753
6.601
6.396
6.488
1,298,287
-0.26(-3.92%)
Nov 14, 2005
6.960
6.960
6.730
6.753
444,208
-0.18(-2.65%)
Nov 11, 2005
7.006
7.006
6.856
6.937
381,184
-0.08(-1.15%)
Nov 10, 2005
7.102
7.130
6.948
7.017
641,102
-0.10(-1.45%)
Nov 09, 2005
7.123
7.233
6.707
7.121
2,161,494
-0.00(-0.03%)
Nov 08, 2005
7.477
7.765
7.019
7.123
4,037,427
+0.22(+3.20%)
Nov 07, 2005
7.033
7.178
6.900
6.902
1,366,527
-0.14(-1.93%)
Nov 04, 2005
6.838
7.362
6.799
7.038
2,273,198
+0.29(+4.33%)
Nov 03, 2005
6.292
6.778
6.272
6.746
904,063
+0.49(+7.79%)
Nov 02, 2005
6.223
6.276
6.205
6.258
1,132,253
+0.06(+1.04%)
Nov 01, 2005
6.212
6.235
6.173
6.194
241,663
+0.00(+0.07%)
Oct 31, 2005
6.283
6.288
6.166
6.189
987,950
-0.09(-1.50%)
Oct 28, 2005
6.279
6.295
6.194
6.283
181,247
+0.02(+0.26%)
Oct 27, 2005
6.327
6.362
6.212
6.267
180,378
-0.06(-0.95%)
Oct 26, 2005
6.396
6.396
6.304
6.327
139,521
-0.05(-0.72%)
Oct 25, 2005
6.465
6.495
6.343
6.373
192,548
-0.07(-1.07%)
Oct 24, 2005
6.371
6.474
6.350
6.442
245,575
+0.08(+1.19%)
Oct 21, 2005
6.385
6.419
6.315
6.366
274,696
-0.05(-0.82%)
Oct 20, 2005
6.348
6.419
6.348
6.419
122,570
+0.07(+1.12%)
Oct 19, 2005
6.391
6.391
6.304
6.348
206,456
+0.00(+0.04%)
Oct 18, 2005
6.467
6.467
6.327
6.345
366,841
-0.12(-1.89%)
Oct 17, 2005
6.408
6.523
6.396
6.467
156,472
+0.08(+1.30%)
Oct 14, 2005
6.306
6.419
6.281
6.385
349,455
+0.12(+1.98%)
Oct 13, 2005
5.848
6.263
5.848
6.260
1,346,098
+0.41(+7.08%)
Oct 12, 2005
6.500
6.500
5.809
5.846
1,331,320
-0.67(-10.24%)
Oct 11, 2005
6.603
6.605
6.502
6.513
117,354
-0.09(-1.36%)
Oct 10, 2005
6.615
6.628
6.598
6.603
290,343
+0.02(+0.35%)
Oct 07, 2005
6.649
6.654
6.569
6.580
209,934
+0.08(+1.27%)
Oct 06, 2005
6.615
6.644
6.497
6.497
246,009
-0.10(-1.50%)
Oct 05, 2005
6.557
6.624
6.523
6.596
397,266
+0.04(+0.60%)
Oct 04, 2005
6.656
6.750
6.557
6.557
394,658
-0.09(-1.42%)
Oct 03, 2005
6.980
7.006
6.615
6.651
1,007,944
-0.28(-4.08%)
Sep 30, 2005
6.838
7.017
6.771
6.934
426,387
+0.11(+1.58%)
Sep 29, 2005
6.787
6.826
6.783
6.826
347,716
+0.04(+0.58%)
Sep 28, 2005
6.615
6.810
6.615
6.787
472,894
+0.06(+0.96%)
Sep 27, 2005
6.822
6.822
6.674
6.723
298,167
-0.09(-1.28%)
Sep 26, 2005
6.495
6.842
6.495
6.810
726,728
+0.34(+5.23%)
Sep 23, 2005
6.431
6.472
6.350
6.472
259,918
+0.03(+0.46%)
Sep 22, 2005
6.396
6.463
6.366
6.442
1,064,882
+0.09(+1.45%)
Sep 21, 2005
6.803
6.803
6.097
6.350
1,931,132
-0.41(-6.03%)
Sep 20, 2005
6.794
6.891
6.730
6.757
380,315
-0.02(-0.27%)
Sep 19, 2005
6.702
6.831
6.702
6.776
171,250
+0.10(+1.45%)
Sep 16, 2005
6.534
6.718
6.534
6.679
495,061
+0.17(+2.58%)
Sep 15, 2005
6.559
6.635
6.488
6.511
948,832
-0.05(-0.70%)
Sep 14, 2005
6.764
6.785
6.504
6.557
432,038
-0.18(-2.73%)
Sep 13, 2005
6.771
6.799
6.741
6.741
146,475
-0.04(-0.64%)
Sep 12, 2005
6.787
6.803
6.730
6.785
89,102
-0.00(-0.03%)
Sep 09, 2005
6.651
6.815
6.651
6.787
256,441
+0.16(+2.40%)
Sep 08, 2005
6.718
6.718
6.569
6.628
811,918
-0.13(-1.91%)
Sep 07, 2005
6.858
6.879
6.730
6.757
420,737
-0.12(-1.74%)
Sep 06, 2005
6.902
6.930
6.872
6.877
334,242
-0.03(-0.43%)
Sep 02, 2005
6.948
6.948
6.808
6.907
614,589
-0.03(-0.46%)
Sep 01, 2005
6.787
6.971
6.783
6.939
596,334
+0.13(+1.89%)
Aug 31, 2005
6.672
6.868
6.626
6.810
1,295,679
+0.18(+2.67%)
Aug 30, 2005
6.672
6.672
6.603
6.633
827,131
-0.03(-0.52%)
Aug 29, 2005
6.691
6.764
6.661
6.667
323,811
-0.02(-0.24%)
Aug 26, 2005
6.615
6.704
6.598
6.684
199,502
+0.09(+1.29%)
Aug 25, 2005
6.661
6.681
6.504
6.598
390,312
-0.02(-0.24%)
Aug 24, 2005
6.654
6.672
6.603
6.615
428,995
-0.04(-0.55%)
Aug 23, 2005
6.856
6.879
6.603
6.651
452,901
-0.18(-2.69%)
Aug 22, 2005
6.868
6.888
6.810
6.835
506,362
-0.01(-0.20%)
Aug 19, 2005
6.638
7.003
6.635
6.849
903,194
+0.21(+3.19%)
Aug 18, 2005
6.500
6.704
6.460
6.638
423,779
+0.13(+1.94%)
Aug 17, 2005
6.435
6.552
6.419
6.511
406,394
+0.07(+1.07%)
Aug 16, 2005
6.458
6.541
6.442
6.442
497,235
-0.03(-0.43%)
Aug 15, 2005
6.396
6.546
6.378
6.470
1,039,238
+0.15(+2.44%)
Aug 12, 2005
6.385
6.511
6.292
6.315
1,370,004
-0.06(-0.87%)
Aug 11, 2005
6.166
6.437
6.154
6.371
1,736,411
+0.23(+3.71%)
Aug 10, 2005
6.120
6.198
6.108
6.143
812,353
-0.00(-0.07%)
Aug 09, 2005
6.315
6.315
6.118
6.148
1,225,267
-0.11(-1.76%)
Aug 08, 2005
6.327
6.373
6.154
6.258
508,535
-0.07(-1.09%)
Aug 05, 2005
6.465
6.523
6.315
6.327
1,001,859
-0.10(-1.57%)
Aug 04, 2005
6.327
6.474
6.327
6.428
1,834,206
+0.04(+0.61%)
Aug 03, 2005
6.534
6.557
6.297
6.389
1,911,138
-0.11(-1.70%)
Aug 02, 2005
5.752
6.569
5.752
6.500
11,800,206
+1.12(+20.73%)
Aug 01, 2005
5.292
5.384
5.241
5.384
954,917
+0.09(+1.78%)
Jul 29, 2005
5.464
5.464
5.188
5.289
2,517,470
-0.16(-2.91%)
Jul 28, 2005
5.591
5.625
5.418
5.448
1,470,842
-0.14(-2.55%)
Jul 27, 2005
5.637
5.637
5.556
5.591
804,529
-0.03(-0.61%)
Jul 26, 2005
5.646
5.683
5.607
5.625
549,827
+0.04(+0.66%)
Jul 25, 2005
5.556
5.703
5.556
5.588
1,479,100
+0.07(+1.21%)
Jul 22, 2005
5.522
5.554
5.510
5.522
1,081,834
+0.03(+0.54%)
Jul 21, 2005
5.407
5.513
5.388
5.492
1,646,004
+0.09(+1.57%)
Jul 20, 2005
5.395
5.418
5.372
5.407
824,523
+0.03(+0.64%)
Jul 19, 2005
5.437
5.519
5.372
5.372
737,159
-0.01(-0.21%)
Jul 18, 2005
5.522
5.526
5.361
5.384
1,011,856
-0.06(-1.02%)
Jul 15, 2005
5.269
5.545
5.257
5.439
1,387,390
+0.21(+4.05%)
Jul 14, 2005
5.161
5.338
5.149
5.227
2,437,495
+0.08(+1.52%)
Jul 13, 2005
5.156
5.193
5.142
5.149
197,763
-0.00(-0.09%)
Jul 12, 2005
5.177
5.188
5.142
5.154
910,583
-0.01(-0.13%)
Jul 11, 2005
5.200
5.211
5.117
5.161
3,405,886
+0.17(+3.32%)
Jul 08, 2005
4.967
4.995
4.832
4.995
1,497,355
+0.03(+0.56%)
Jul 07, 2005
4.889
4.972
4.884
4.967
999,685
+0.09(+1.74%)
Jul 06, 2005
4.944
4.944
4.878
4.882
563,301
-0.06(-1.12%)
Jul 05, 2005
4.937
4.944
4.912
4.937
202,979
+0.01(+0.28%)
Jul 01, 2005
4.981
5.016
4.912
4.924
1,031,849
-0.05(-0.97%)
Jun 30, 2005
4.928
4.981
4.928
4.972
563,735
+0.05(+0.98%)
Jun 29, 2005
4.832
5.029
4.825
4.924
2,636,128
+0.12(+2.59%)
Jun 28, 2005
4.751
4.818
4.751
4.799
192,982
+0.03(+0.53%)
Jun 27, 2005
4.797
4.806
4.772
4.774
1,518,218
-0.01(-0.29%)
Jun 24, 2005
4.705
4.861
4.705
4.788
1,416,946
+0.08(+1.76%)
Jun 23, 2005
4.763
4.779
4.693
4.705
513,317
-0.01(-0.24%)
Jun 22, 2005
4.785
4.797
4.684
4.716
448,120
-0.05(-0.97%)
Jun 21, 2005
4.728
4.809
4.716
4.763
445,946
+0.00(+0.05%)
Jun 20, 2005
4.496
4.832
4.452
4.760
1,359,572
+0.26(+5.78%)
Jun 17, 2005
4.314
4.516
4.314
4.500
1,701,204
+0.20(+4.60%)
Jun 16, 2005
4.325
4.325
4.268
4.302
1,127,037
+0.03(+0.81%)
Jun 15, 2005
4.178
4.341
4.146
4.268
1,260,908
+0.11(+2.71%)
Jun 14, 2005
4.107
4.197
4.088
4.155
482,891
+0.06(+1.58%)
Jun 13, 2005
4.104
4.118
4.070
4.091
199,502
+0.00(+0.06%)
Jun 10, 2005
4.100
4.141
4.072
4.088
133,870
+0.00(+0.00%)
Jun 09, 2005
4.130
4.141
4.088
4.088
86,929
-0.04(-0.89%)
Jun 08, 2005
4.164
4.176
4.118
4.125
196,460
-0.06(-1.48%)
Jun 07, 2005
4.164
4.243
4.153
4.187
554,173
+0.04(+0.89%)
Jun 06, 2005
4.072
4.151
4.072
4.151
196,460
+0.05(+1.12%)
Jun 03, 2005
4.130
4.162
4.104
4.104
185,593
-0.04(-0.89%)
Jun 02, 2005
4.098
4.141
4.086
4.141
268,176
+0.08(+1.87%)
Jun 01, 2005
4.171
4.222
4.026
4.065
505,928
-0.11(-2.54%)
May 31, 2005
4.199
4.199
4.130
4.171
904,933
-0.03(-0.60%)
May 27, 2005
4.130
4.233
4.130
4.197
765,411
+0.10(+2.47%)
May 26, 2005
4.107
4.164
4.095
4.095
742,375
-0.01(-0.28%)
May 25, 2005
4.141
4.141
4.072
4.107
847,125
-0.02(-0.56%)
May 24, 2005
4.164
4.187
4.095
4.130
2,223,649
-0.03(-0.83%)
May 23, 2005
4.176
4.314
4.146
4.164
369,014
-0.02(-0.55%)
May 20, 2005
4.141
4.187
4.084
4.187
334,677
+0.05(+1.22%)
May 19, 2005
4.162
4.164
4.104
4.137
635,017
-0.03(-0.61%)
May 18, 2005
4.141
4.178
4.075
4.162
430,299
+0.09(+2.20%)
May 17, 2005
3.934
4.118
3.909
4.072
1,220,920
+0.17(+4.42%)
May 16, 2005
3.835
3.992
3.835
3.900
1,180,933
+0.06(+1.68%)
May 13, 2005
3.785
3.923
3.785
3.835
370,753
+0.03(+0.72%)
May 12, 2005
3.796
3.840
3.785
3.808
229,058
+0.02(+0.42%)
May 11, 2005
3.716
3.792
3.693
3.792
344,674
+0.10(+2.81%)
May 10, 2005
3.716
3.734
3.681
3.688
295,124
+0.01(+0.19%)
May 09, 2005
3.693
3.709
3.681
3.681
372,926
-0.01(-0.31%)
May 06, 2005
3.750
3.764
3.681
3.693
389,877
-0.06(-1.65%)
May 05, 2005
3.679
3.762
3.660
3.755
281,650
+0.08(+2.13%)
May 04, 2005
3.663
3.679
3.624
3.677
437,688
+0.04(+1.01%)
May 03, 2005
3.566
3.693
3.566
3.640
1,079,226
+0.22(+6.53%)
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.