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
BlackRock Core Bond Trust
(NY:
BHK
)
10.62
-0.12 (-1.12%)
Streaming Delayed Price
Updated: 3:24 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 (%)
May 30, 2008
4.781
4.785
4.704
4.754
128,640
-0.02(-0.40%)
May 29, 2008
4.800
4.808
4.754
4.773
169,499
-0.03(-0.56%)
May 28, 2008
4.800
4.823
4.792
4.800
143,840
-0.00(-0.08%)
May 27, 2008
4.765
4.819
4.765
4.804
166,718
+0.05(+0.97%)
May 26, 2008
4.796
4.796
4.750
4.758
0
+0.00(+0.00%)
May 23, 2008
4.796
4.796
4.750
4.758
116,581
-0.03(-0.56%)
May 22, 2008
4.773
4.785
4.750
4.785
90,518
+0.00(+0.08%)
May 21, 2008
4.785
4.789
4.758
4.781
130,708
+0.00(+0.08%)
May 20, 2008
4.742
4.777
4.731
4.777
125,108
+0.02(+0.32%)
May 19, 2008
4.765
4.786
4.758
4.762
121,168
+0.00(+0.00%)
May 16, 2008
4.742
4.762
4.731
4.762
130,488
+0.03(+0.73%)
May 15, 2008
4.727
4.727
4.684
4.727
99,049
+0.00(+0.00%)
May 14, 2008
4.781
4.785
4.727
4.727
182,215
-0.03(-0.65%)
May 13, 2008
4.742
4.762
4.727
4.758
127,103
-0.02(-0.32%)
May 12, 2008
4.769
4.796
4.765
4.773
216,331
+0.00(+0.00%)
May 09, 2008
4.765
4.777
4.746
4.773
56,125
+0.02(+0.41%)
May 08, 2008
4.723
4.762
4.723
4.754
103,025
+0.01(+0.24%)
May 07, 2008
4.742
4.753
4.711
4.742
168,019
-0.02(-0.49%)
May 06, 2008
4.758
4.769
4.727
4.765
113,676
+0.01(+0.16%)
May 05, 2008
4.762
4.773
4.715
4.758
171,238
-0.01(-0.16%)
May 02, 2008
4.773
4.773
4.746
4.765
120,956
+0.00(+0.00%)
May 01, 2008
4.727
4.777
4.723
4.765
150,666
+0.02(+0.41%)
Apr 30, 2008
4.781
4.804
4.723
4.746
206,016
+0.05(+0.99%)
Apr 29, 2008
4.735
4.735
4.677
4.700
382,795
-0.02(-0.33%)
Apr 28, 2008
4.773
4.870
4.715
4.715
346,042
-0.05(-1.13%)
Apr 25, 2008
4.804
4.819
4.758
4.769
151,443
-0.04(-0.80%)
Apr 24, 2008
4.781
4.808
4.746
4.808
157,365
+0.05(+1.05%)
Apr 23, 2008
4.711
4.796
4.711
4.758
190,869
+0.01(+0.24%)
Apr 22, 2008
4.696
4.771
4.696
4.746
134,033
+0.05(+0.99%)
Apr 21, 2008
4.630
4.746
4.618
4.700
216,663
+0.06(+1.25%)
Apr 18, 2008
4.638
4.665
4.638
4.642
236,708
-0.00(-0.08%)
Apr 17, 2008
4.677
4.681
4.630
4.646
239,352
-0.05(-0.99%)
Apr 16, 2008
4.719
4.719
4.669
4.692
129,062
-0.01(-0.16%)
Apr 15, 2008
4.711
4.719
4.673
4.700
133,639
-0.03(-0.65%)
Apr 14, 2008
4.731
4.751
4.715
4.731
143,925
-0.02(-0.33%)
Apr 11, 2008
4.688
4.885
4.688
4.746
406,498
-0.01(-0.24%)
Apr 10, 2008
4.719
4.777
4.704
4.758
322,225
+0.04(+0.82%)
Apr 09, 2008
4.661
4.823
4.623
4.719
746,890
+0.09(+1.92%)
Apr 08, 2008
4.611
4.630
4.576
4.630
120,430
+0.02(+0.33%)
Apr 07, 2008
4.600
4.657
4.588
4.615
132,688
+0.02(+0.34%)
Apr 04, 2008
4.584
4.600
4.569
4.600
75,414
+0.03(+0.68%)
Apr 03, 2008
4.553
4.600
4.530
4.569
105,476
-0.01(-0.25%)
Apr 02, 2008
4.569
4.596
4.545
4.580
89,150
+0.01(+0.25%)
Apr 01, 2008
4.557
4.576
4.522
4.569
177,263
+0.02(+0.42%)
Mar 31, 2008
4.484
4.549
4.480
4.549
305,027
+0.05(+1.11%)
Mar 28, 2008
4.553
4.561
4.499
4.499
167,933
-0.05(-1.19%)
Mar 27, 2008
4.511
4.565
4.500
4.553
169,055
+0.04(+0.85%)
Mar 26, 2008
4.484
4.545
4.484
4.515
179,336
+0.02(+0.43%)
Mar 25, 2008
4.515
4.534
4.484
4.495
179,855
+0.00(+0.00%)
Mar 24, 2008
4.488
4.522
4.480
4.495
157,308
+0.00(+0.00%)
Mar 21, 2008
4.472
4.515
4.430
4.495
149,798
+0.00(+0.00%)
Mar 20, 2008
4.472
4.515
4.430
4.495
149,798
+0.02(+0.52%)
Mar 19, 2008
4.422
4.476
4.418
4.472
137,353
+0.05(+1.22%)
Mar 18, 2008
4.418
4.472
4.399
4.418
195,927
+0.02(+0.35%)
Mar 17, 2008
4.445
4.445
4.341
4.403
230,909
-0.07(-1.64%)
Mar 14, 2008
4.507
4.513
4.472
4.476
87,335
-0.04(-0.94%)
Mar 13, 2008
4.464
4.518
4.453
4.518
153,161
+0.01(+0.26%)
Mar 12, 2008
4.542
4.542
4.461
4.507
126,209
-0.02(-0.34%)
Mar 11, 2008
4.495
4.534
4.491
4.522
148,756
-0.00(-0.09%)
Mar 10, 2008
4.495
4.534
4.472
4.526
173,894
-0.00(-0.09%)
Mar 07, 2008
4.507
4.549
4.507
4.530
143,427
-0.01(-0.25%)
Mar 06, 2008
4.600
4.642
4.538
4.542
196,700
-0.09(-1.92%)
Mar 05, 2008
4.657
4.692
4.630
4.630
88,357
-0.04(-0.83%)
Mar 04, 2008
4.634
4.688
4.634
4.669
185,297
+0.02(+0.33%)
Mar 03, 2008
4.650
4.688
4.650
4.654
113,479
-0.01(-0.17%)
Feb 29, 2008
4.681
4.692
4.615
4.661
124,395
-0.02(-0.33%)
Feb 28, 2008
4.611
4.677
4.611
4.677
68,417
+0.05(+1.00%)
Feb 27, 2008
4.615
4.688
4.611
4.630
119,730
-0.02(-0.46%)
Feb 26, 2008
4.677
4.684
4.634
4.652
150,311
-0.01(-0.21%)
Feb 25, 2008
4.561
4.669
4.553
4.661
192,294
+0.09(+2.03%)
Feb 22, 2008
4.542
4.569
4.530
4.569
124,913
+0.02(+0.34%)
Feb 21, 2008
4.553
4.569
4.495
4.553
128,171
+0.00(+0.00%)
Feb 20, 2008
4.561
4.576
4.507
4.553
223,911
-0.03(-0.59%)
Feb 19, 2008
4.518
4.580
4.518
4.580
178,963
+0.03(+0.68%)
Feb 18, 2008
4.522
4.549
4.441
4.549
0
+0.00(+0.00%)
Feb 15, 2008
4.522
4.549
4.441
4.549
283,950
-0.02(-0.34%)
Feb 14, 2008
4.669
4.669
4.545
4.565
291,810
-0.13(-2.67%)
Feb 13, 2008
4.688
4.715
4.673
4.690
114,806
-0.03(-0.69%)
Feb 12, 2008
4.769
4.774
4.711
4.723
214,589
-0.08(-1.69%)
Feb 11, 2008
4.773
4.831
4.738
4.804
103,066
+0.05(+0.97%)
Feb 08, 2008
4.792
4.792
4.746
4.758
72,304
-0.02(-0.40%)
Feb 07, 2008
4.785
4.823
4.777
4.777
103,403
-0.03(-0.72%)
Feb 06, 2008
4.823
4.839
4.804
4.812
80,079
+0.00(+0.08%)
Feb 05, 2008
4.862
4.862
4.808
4.808
141,694
-0.03(-0.72%)
Feb 04, 2008
4.804
4.854
4.804
4.843
137,094
+0.02(+0.48%)
Feb 01, 2008
4.854
4.854
4.808
4.819
133,206
-0.02(-0.40%)
Jan 31, 2008
4.781
4.839
4.769
4.839
100,034
+0.05(+1.05%)
Jan 30, 2008
4.804
4.816
4.785
4.789
148,056
-0.01(-0.24%)
Jan 29, 2008
4.843
4.846
4.773
4.800
245,680
+0.00(+0.00%)
Jan 28, 2008
4.758
4.839
4.758
4.800
200,587
+0.00(+0.08%)
Jan 25, 2008
4.893
4.893
4.777
4.796
165,342
-0.07(-1.35%)
Jan 24, 2008
4.754
4.862
4.754
4.862
270,560
+0.08(+1.78%)
Jan 23, 2008
4.700
4.804
4.696
4.777
209,761
+0.07(+1.48%)
Jan 22, 2008
4.673
4.727
4.619
4.708
182,446
-0.02(-0.49%)
Jan 21, 2008
4.812
4.816
4.731
4.731
0
+0.00(+0.00%)
Jan 18, 2008
4.812
4.816
4.731
4.731
122,063
-0.05(-1.13%)
Jan 17, 2008
4.800
4.800
4.769
4.785
177,004
+0.01(+0.24%)
Jan 16, 2008
4.762
4.816
4.762
4.773
141,240
-0.05(-0.96%)
Jan 15, 2008
4.731
4.823
4.731
4.819
107,511
+0.07(+1.54%)
Jan 14, 2008
4.765
4.792
4.742
4.746
112,046
-0.01(-0.16%)
Jan 11, 2008
4.746
4.800
4.746
4.754
150,583
-0.00(-0.00%)
Jan 10, 2008
4.758
4.796
4.742
4.754
129,578
-0.00(-0.08%)
Jan 09, 2008
4.750
4.792
4.719
4.758
120,767
+0.02(+0.49%)
Jan 08, 2008
4.746
4.758
4.722
4.735
133,489
+0.02(+0.33%)
Jan 07, 2008
4.711
4.769
4.708
4.719
131,739
+0.00(+0.00%)
Jan 04, 2008
4.700
4.738
4.696
4.719
216,137
+0.01(+0.25%)
Jan 03, 2008
4.623
4.708
4.623
4.708
219,765
+0.10(+2.09%)
Jan 02, 2008
4.573
4.611
4.545
4.611
195,922
+0.07(+1.53%)
Jan 01, 2008
4.573
4.573
4.509
4.542
0
+0.00(+0.00%)
Dec 31, 2007
4.573
4.573
4.509
4.542
371,188
+0.05(+1.03%)
Dec 28, 2007
4.511
4.515
4.488
4.495
291,696
+0.00(+0.09%)
Dec 27, 2007
4.437
4.553
4.437
4.491
429,363
-0.00(-0.09%)
Dec 26, 2007
4.669
4.669
4.484
4.495
372,157
-0.04(-0.85%)
Dec 24, 2007
4.669
4.727
4.526
4.534
147,460
-0.02(-0.42%)
Dec 21, 2007
4.549
4.607
4.522
4.553
229,094
+0.02(+0.43%)
Dec 20, 2007
4.534
4.567
4.522
4.534
325,501
+0.00(+0.00%)
Dec 19, 2007
4.569
4.569
4.507
4.534
251,641
+0.01(+0.26%)
Dec 18, 2007
4.503
4.545
4.495
4.522
296,216
+0.01(+0.26%)
Dec 17, 2007
4.553
4.569
4.495
4.511
292,329
-0.06(-1.35%)
Dec 14, 2007
4.623
4.630
4.536
4.573
197,736
-0.05(-1.09%)
Dec 13, 2007
4.592
4.630
4.592
4.623
141,240
-0.00(-0.08%)
Dec 12, 2007
4.650
4.677
4.592
4.627
255,788
+0.02(+0.33%)
Dec 11, 2007
4.619
4.657
4.588
4.611
172,080
-0.03(-0.75%)
Dec 10, 2007
4.677
4.696
4.646
4.646
189,962
-0.04(-0.91%)
Dec 07, 2007
4.762
4.762
4.665
4.688
210,694
-0.04(-0.90%)
Dec 06, 2007
4.785
4.785
4.715
4.731
242,571
-0.07(-1.53%)
Dec 05, 2007
4.765
4.804
4.746
4.804
130,615
+0.04(+0.81%)
Dec 04, 2007
4.673
4.800
4.673
4.765
200,333
+0.02(+0.41%)
Dec 03, 2007
4.762
4.800
4.738
4.746
209,917
-0.04(-0.81%)
Nov 30, 2007
4.762
4.785
4.723
4.785
192,553
+0.07(+1.47%)
Nov 29, 2007
4.719
4.731
4.688
4.715
161,454
+0.00(+0.08%)
Nov 28, 2007
4.727
4.762
4.696
4.711
224,689
-0.02(-0.33%)
Nov 27, 2007
4.638
4.746
4.623
4.727
270,300
+0.10(+2.08%)
Nov 26, 2007
4.584
4.646
4.584
4.630
107,811
+0.00(+0.00%)
Nov 23, 2007
4.634
4.665
4.630
4.630
41,205
+0.00(+0.00%)
Nov 21, 2007
4.553
4.665
4.553
4.630
142,279
-0.01(-0.25%)
Nov 20, 2007
4.630
4.696
4.596
4.642
245,421
+0.01(+0.25%)
Nov 19, 2007
4.650
4.669
4.630
4.630
173,635
-0.01(-0.17%)
Nov 16, 2007
4.627
4.654
4.627
4.638
129,319
+0.01(+0.17%)
Nov 15, 2007
4.654
4.657
4.623
4.630
158,345
-0.01(-0.17%)
Nov 14, 2007
4.677
4.684
4.638
4.638
246,458
-0.03(-0.66%)
Nov 13, 2007
4.677
4.679
4.657
4.669
117,398
-0.02(-0.33%)
Nov 12, 2007
4.677
4.696
4.661
4.684
184,519
-0.00(-0.08%)
Nov 09, 2007
4.650
4.688
4.646
4.688
100,812
+0.03(+0.58%)
Nov 08, 2007
4.657
4.677
4.630
4.661
295,439
-0.01(-0.17%)
Nov 07, 2007
4.684
4.696
4.657
4.669
357,896
-0.04(-0.82%)
Nov 06, 2007
4.708
4.719
4.684
4.708
181,928
+0.00(+0.02%)
Nov 05, 2007
4.708
4.735
4.700
4.707
276,002
-0.01(-0.19%)
Nov 02, 2007
4.731
4.735
4.700
4.715
125,691
-0.01(-0.16%)
Nov 01, 2007
4.708
4.723
4.696
4.723
97,183
+0.00(+0.08%)
Oct 31, 2007
4.719
4.746
4.704
4.719
118,953
+0.00(+0.00%)
Oct 30, 2007
4.723
4.735
4.715
4.719
158,345
+0.01(+0.16%)
Oct 29, 2007
4.719
4.735
4.708
4.711
131,910
-0.02(-0.33%)
Oct 26, 2007
4.727
4.731
4.711
4.727
79,820
+0.01(+0.16%)
Oct 25, 2007
4.727
4.735
4.704
4.719
212,249
+0.00(+0.08%)
Oct 24, 2007
4.692
4.723
4.688
4.715
126,987
+0.03(+0.58%)
Oct 23, 2007
4.688
4.704
4.673
4.688
203,179
+0.01(+0.25%)
Oct 22, 2007
4.661
4.696
4.654
4.677
137,094
-0.00(-0.08%)
Oct 19, 2007
4.665
4.684
4.634
4.681
201,105
+0.02(+0.33%)
Oct 18, 2007
4.673
4.692
4.665
4.665
222,356
-0.00(-0.08%)
Oct 17, 2007
4.665
4.692
4.650
4.669
226,503
-0.02(-0.33%)
Oct 16, 2007
4.677
4.711
4.665
4.684
119,471
-0.01(-0.16%)
Oct 15, 2007
4.723
4.731
4.688
4.692
102,885
-0.03(-0.65%)
Oct 12, 2007
4.731
4.746
4.715
4.723
43,797
-0.01(-0.24%)
Oct 11, 2007
4.750
4.800
4.708
4.735
202,920
-0.05(-1.05%)
Oct 10, 2007
4.742
4.796
4.742
4.785
143,573
+0.02(+0.49%)
Oct 09, 2007
4.750
4.771
4.738
4.762
186,074
+0.02(+0.41%)
Oct 08, 2007
4.808
4.808
4.738
4.742
136,834
-0.05(-0.97%)
Oct 05, 2007
4.765
4.812
4.762
4.789
183,483
+0.03(+0.57%)
Oct 04, 2007
4.800
4.812
4.762
4.762
72,564
-0.02(-0.48%)
Oct 03, 2007
4.773
4.808
4.754
4.785
172,598
+0.01(+0.24%)
Oct 02, 2007
4.792
4.819
4.773
4.773
77,228
-0.03(-0.64%)
Oct 01, 2007
4.769
4.804
4.758
4.804
94,333
+0.04(+0.81%)
Sep 28, 2007
4.785
4.792
4.762
4.765
116,879
+0.00(+0.00%)
Sep 27, 2007
4.758
4.800
4.758
4.765
76,969
-0.00(-0.08%)
Sep 26, 2007
4.762
4.789
4.744
4.769
155,235
+0.00(+0.08%)
Sep 25, 2007
4.777
4.781
4.740
4.765
175,190
+0.00(+0.00%)
Sep 24, 2007
4.762
4.781
4.735
4.765
218,210
+0.00(+0.08%)
Sep 21, 2007
4.746
4.773
4.700
4.762
146,164
+0.02(+0.49%)
Sep 20, 2007
4.812
4.816
4.711
4.738
174,153
-0.05(-1.13%)
Sep 19, 2007
4.754
4.839
4.754
4.792
237,128
-0.03(-0.56%)
Sep 18, 2007
4.750
4.866
4.715
4.819
105,476
+0.12(+2.55%)
Sep 17, 2007
4.742
4.762
4.700
4.700
126,468
-0.04(-0.90%)
Sep 14, 2007
4.850
4.850
4.723
4.742
137,042
-0.07(-1.44%)
Sep 13, 2007
4.816
4.873
4.765
4.812
117,139
-0.00(-0.08%)
Sep 12, 2007
4.862
4.873
4.804
4.816
119,471
-0.03(-0.64%)
Sep 11, 2007
4.843
4.877
4.819
4.846
104,958
+0.04(+0.88%)
Sep 10, 2007
4.808
4.823
4.735
4.804
144,609
+0.05(+0.97%)
Sep 07, 2007
4.792
4.823
4.731
4.758
120,767
-0.01(-0.24%)
Sep 06, 2007
4.765
4.831
4.723
4.769
210,435
+0.00(+0.08%)
Sep 05, 2007
4.765
4.785
4.731
4.765
90,705
-0.02(-0.32%)
Sep 04, 2007
4.719
4.781
4.719
4.781
167,933
+0.03(+0.65%)
Aug 31, 2007
4.754
4.780
4.727
4.750
87,854
-0.01(-0.24%)
Aug 30, 2007
4.769
4.781
4.735
4.762
164,046
-0.02(-0.48%)
Aug 29, 2007
4.731
4.804
4.727
4.785
223,652
+0.02(+0.40%)
Aug 28, 2007
4.700
4.785
4.700
4.765
161,195
+0.02(+0.41%)
Aug 27, 2007
4.673
4.746
4.673
4.746
120,248
+0.05(+0.99%)
Aug 24, 2007
4.746
4.762
4.650
4.700
128,282
+0.02(+0.41%)
Aug 23, 2007
4.708
4.727
4.646
4.681
240,238
+0.04(+0.83%)
Aug 22, 2007
4.630
4.669
4.627
4.642
307,101
+0.03(+0.75%)
Aug 21, 2007
4.646
4.665
4.576
4.607
210,176
+0.01(+0.25%)
Aug 20, 2007
4.526
4.630
4.499
4.596
235,055
+0.08(+1.79%)
Aug 17, 2007
4.480
4.515
4.472
4.515
306,842
+0.03(+0.78%)
Aug 16, 2007
4.491
4.503
4.457
4.480
643,746
-0.03(-0.60%)
Aug 15, 2007
4.503
4.530
4.491
4.507
406,617
+0.01(+0.17%)
Aug 14, 2007
4.484
4.515
4.454
4.499
328,352
-0.03(-0.68%)
Aug 13, 2007
4.499
4.611
4.488
4.530
270,819
+0.00(+0.09%)
Aug 10, 2007
4.600
4.600
4.256
4.526
529,458
-0.09(-1.92%)
Aug 09, 2007
4.592
4.630
4.584
4.615
130,356
+0.00(+0.00%)
Aug 08, 2007
4.600
4.630
4.592
4.615
135,539
+0.01(+0.25%)
Aug 07, 2007
4.623
4.677
4.592
4.603
120,248
-0.02(-0.33%)
Aug 06, 2007
4.619
4.642
4.596
4.619
140,463
-0.00(-0.08%)
Aug 03, 2007
4.630
4.642
4.600
4.623
156,271
+0.02(+0.50%)
Aug 02, 2007
4.603
4.661
4.592
4.600
107,031
-0.00(-0.08%)
Aug 01, 2007
4.611
4.642
4.569
4.603
194,627
-0.07(-1.57%)
Jul 31, 2007
4.627
4.692
4.626
4.677
131,133
+0.06(+1.37%)
Jul 30, 2007
4.565
4.623
4.538
4.613
200,328
+0.03(+0.64%)
Jul 27, 2007
4.515
4.611
4.491
4.584
164,564
+0.03(+0.76%)
Jul 26, 2007
4.615
4.615
4.488
4.549
178,559
-0.08(-1.75%)
Jul 25, 2007
4.600
4.650
4.557
4.630
288,441
-0.04(-0.83%)
Jul 24, 2007
4.692
4.708
4.646
4.669
135,280
-0.03(-0.58%)
Jul 23, 2007
4.715
4.716
4.692
4.696
143,313
-0.03(-0.65%)
Jul 20, 2007
4.746
4.758
4.708
4.727
93,555
-0.03(-0.57%)
Jul 19, 2007
4.762
4.762
4.715
4.754
138,908
+0.01(+0.16%)
Jul 18, 2007
4.754
4.785
4.727
4.746
247,754
-0.02(-0.32%)
Jul 17, 2007
4.762
4.765
4.727
4.762
166,897
+0.02(+0.49%)
Jul 16, 2007
4.765
4.769
4.738
4.738
122,322
-0.02(-0.41%)
Jul 13, 2007
4.746
4.777
4.735
4.758
165,342
-0.01(-0.24%)
Jul 12, 2007
4.816
4.835
4.765
4.769
147,460
-0.07(-1.36%)
Jul 11, 2007
4.823
4.866
4.819
4.835
132,947
+0.01(+0.24%)
Jul 10, 2007
4.835
4.846
4.804
4.823
164,564
+0.02(+0.32%)
Jul 09, 2007
4.792
4.827
4.785
4.808
88,372
+0.00(+0.08%)
Jul 06, 2007
4.835
4.839
4.785
4.804
101,071
-0.02(-0.48%)
Jul 05, 2007
4.839
4.858
4.827
4.827
85,003
-0.04(-0.79%)
Jul 03, 2007
4.870
4.901
4.844
4.866
118,175
+0.00(+0.08%)
Jul 02, 2007
4.827
4.873
4.827
4.862
140,722
+0.05(+1.04%)
Jun 29, 2007
4.827
4.843
4.809
4.812
156,530
+0.00(+0.08%)
Jun 28, 2007
4.769
4.819
4.765
4.808
353,231
+0.03(+0.65%)
Jun 27, 2007
4.777
4.800
4.746
4.777
201,883
-0.02(-0.40%)
Jun 26, 2007
4.816
4.816
4.773
4.796
160,936
+0.00(+0.00%)
Jun 25, 2007
4.812
4.839
4.792
4.796
155,235
-0.03(-0.56%)
Jun 22, 2007
4.804
4.831
4.804
4.823
131,651
-0.00(-0.08%)
Jun 21, 2007
4.843
4.870
4.800
4.827
117,398
-0.00(-0.08%)
Jun 20, 2007
4.846
4.870
4.808
4.831
148,497
-0.02(-0.48%)
Jun 19, 2007
4.843
4.904
4.823
4.854
133,725
+0.02(+0.48%)
Jun 18, 2007
4.843
4.862
4.816
4.831
159,640
+0.01(+0.16%)
Jun 15, 2007
4.831
4.831
4.800
4.823
123,617
+0.03(+0.64%)
Jun 14, 2007
4.819
4.831
4.765
4.792
168,970
-0.03(-0.64%)
Jun 13, 2007
4.835
4.920
4.785
4.823
216,655
-0.02(-0.32%)
Jun 12, 2007
4.796
4.839
4.792
4.839
109,105
+0.03(+0.64%)
Jun 11, 2007
4.846
4.846
4.804
4.808
138,649
-0.04(-0.80%)
Jun 08, 2007
4.862
4.908
4.823
4.846
178,818
-0.02(-0.40%)
Jun 07, 2007
4.916
4.974
4.866
4.866
273,410
-0.04(-0.79%)
Jun 06, 2007
4.912
4.931
4.904
4.904
200,069
-0.00(-0.08%)
Jun 05, 2007
4.931
4.955
4.908
4.908
142,277
-0.02(-0.47%)
Jun 04, 2007
4.931
4.955
4.897
4.931
225,466
+0.01(+0.16%)
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.