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
PNM Resources Inc
(NY:
PNM
)
35.68
-1.20 (-3.25%)
Streaming Delayed Price
Updated: 3:26 PM EDT, Jun 18, 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 24, 2011
10.95
11.01
10.85
10.85
986,032
-0.06(-0.51%)
May 23, 2011
10.86
11.04
10.79
10.90
888,027
-0.07(-0.63%)
May 20, 2011
11.09
11.09
10.96
10.97
950,300
-0.12(-1.12%)
May 19, 2011
11.07
11.13
11.02
11.10
839,569
+0.09(+0.82%)
May 18, 2011
11.02
11.02
10.89
11.01
609,783
+0.03(+0.32%)
May 17, 2011
10.84
11.02
10.84
10.97
921,971
+0.08(+0.70%)
May 16, 2011
10.98
11.03
10.89
10.90
893,526
-0.13(-1.19%)
May 13, 2011
11.01
11.06
10.86
11.03
1,159,971
+0.06(+0.57%)
May 12, 2011
10.75
10.98
10.73
10.97
951,154
+0.21(+1.93%)
May 11, 2011
10.89
10.89
10.69
10.76
852,037
-0.17(-1.52%)
May 10, 2011
10.75
10.96
10.72
10.93
968,942
+0.21(+1.94%)
May 09, 2011
10.49
10.72
10.44
10.72
646,284
+0.17(+1.64%)
May 06, 2011
10.61
10.86
10.38
10.54
716,927
-0.01(-0.07%)
May 05, 2011
10.58
10.66
10.43
10.55
830,572
-0.08(-0.78%)
May 04, 2011
10.75
10.77
10.59
10.63
1,024,860
-0.12(-1.16%)
May 03, 2011
10.62
10.89
10.57
10.76
1,062,585
+0.15(+1.37%)
May 02, 2011
10.62
10.63
10.59
10.61
817,756
+0.01(+0.07%)
Apr 29, 2011
10.64
10.66
10.56
10.61
572,669
-0.03(-0.33%)
Apr 28, 2011
10.45
10.67
10.37
10.64
895,308
+0.28(+2.74%)
Apr 27, 2011
10.29
10.37
10.27
10.36
564,642
+0.06(+0.54%)
Apr 26, 2011
10.17
10.34
10.14
10.30
708,591
+0.16(+1.57%)
Apr 25, 2011
10.17
10.21
10.12
10.14
577,681
-0.07(-0.68%)
Apr 21, 2011
10.27
10.29
10.12
10.21
732,288
-0.01(-0.07%)
Apr 20, 2011
10.23
10.30
10.19
10.22
943,071
+0.12(+1.23%)
Apr 19, 2011
10.11
10.12
10.02
10.10
701,460
+0.03(+0.27%)
Apr 18, 2011
10.14
10.19
10.01
10.07
1,060,692
-0.18(-1.76%)
Apr 15, 2011
10.10
10.25
10.07
10.25
632,170
+0.12(+1.23%)
Apr 14, 2011
10.03
10.13
10.01
10.12
730,191
+0.04(+0.41%)
Apr 13, 2011
10.06
10.14
10.03
10.08
547,834
+0.06(+0.62%)
Apr 12, 2011
10.21
10.28
10.01
10.02
724,282
-0.22(-2.16%)
Apr 11, 2011
10.40
10.42
10.15
10.24
872,545
-0.17(-1.60%)
Apr 08, 2011
10.37
10.48
10.32
10.41
857,552
+0.11(+1.08%)
Apr 07, 2011
10.35
10.43
10.28
10.30
1,227,342
-0.04(-0.40%)
Apr 06, 2011
10.25
10.43
10.25
10.34
978,371
+0.14(+1.36%)
Apr 05, 2011
10.12
10.23
10.07
10.20
604,220
+0.05(+0.48%)
Apr 04, 2011
10.25
10.25
10.12
10.15
1,141,378
-0.10(-0.95%)
Apr 01, 2011
10.25
10.35
10.15
10.25
1,868,387
+0.01(+0.10%)
Mar 31, 2011
10.33
10.37
10.24
10.24
914,474
-0.09(-0.86%)
Mar 30, 2011
10.33
10.33
10.33
10.33
1,635,859
+0.12(+1.14%)
Mar 29, 2011
10.02
10.21
9.990
10.21
849,676
+0.17(+1.71%)
Mar 28, 2011
10.21
10.24
10.04
10.04
704,369
-0.15(-1.48%)
Mar 25, 2011
10.07
10.25
10.04
10.19
791,272
+0.17(+1.71%)
Mar 24, 2011
9.990
10.09
9.949
10.02
910,308
+0.08(+0.83%)
Mar 23, 2011
9.956
9.997
9.873
9.935
1,093,633
-0.01(-0.14%)
Mar 22, 2011
10.02
10.04
9.949
9.949
582,582
-0.07(-0.68%)
Mar 21, 2011
10.02
10.05
9.997
10.02
809,614
+0.16(+1.67%)
Mar 18, 2011
9.777
9.901
9.722
9.853
1,418,724
+0.16(+1.70%)
Mar 17, 2011
9.798
9.818
9.661
9.688
753,005
+0.01(+0.07%)
Mar 16, 2011
9.764
9.846
9.599
9.681
997,839
-0.11(-1.12%)
Mar 15, 2011
9.770
9.976
9.750
9.791
827,245
-0.19(-1.86%)
Mar 14, 2011
9.997
10.05
9.873
9.976
634,165
-0.09(-0.89%)
Mar 11, 2011
9.942
10.13
9.887
10.07
1,160,665
+0.14(+1.45%)
Mar 10, 2011
10.06
10.07
9.901
9.921
1,052,036
-0.23(-2.23%)
Mar 09, 2011
10.09
10.28
10.02
10.15
1,258,026
+0.08(+0.82%)
Mar 08, 2011
10.03
10.13
9.997
10.07
1,279,405
+0.08(+0.76%)
Mar 07, 2011
10.13
10.19
9.921
9.990
1,112,752
-0.06(-0.61%)
Mar 04, 2011
10.14
10.20
10.02
10.05
1,615,082
-0.03(-0.34%)
Mar 03, 2011
10.09
10.15
10.04
10.09
2,022,055
+0.12(+1.17%)
Mar 02, 2011
10.08
10.21
9.894
9.969
2,067,322
-0.01(-0.14%)
Mar 01, 2011
9.249
10.11
9.194
9.983
6,491,580
+0.85(+9.32%)
Feb 28, 2011
9.235
9.297
9.098
9.132
916,284
-0.04(-0.45%)
Feb 25, 2011
8.926
9.174
8.892
9.174
1,242,094
+0.27(+3.00%)
Feb 24, 2011
8.954
9.016
8.892
8.906
1,061,606
-0.06(-0.69%)
Feb 23, 2011
9.112
9.112
8.940
8.968
695,203
-0.12(-1.36%)
Feb 22, 2011
9.167
9.249
9.071
9.091
668,420
-0.17(-1.85%)
Feb 18, 2011
9.208
9.270
9.167
9.263
560,594
+0.05(+0.52%)
Feb 17, 2011
9.146
9.263
9.146
9.215
547,822
+0.08(+0.90%)
Feb 16, 2011
9.208
9.249
9.125
9.132
536,984
-0.06(-0.67%)
Feb 15, 2011
9.071
9.256
9.067
9.194
718,119
+0.12(+1.28%)
Feb 14, 2011
9.125
9.125
9.043
9.077
570,593
-0.08(-0.82%)
Feb 11, 2011
9.153
9.208
9.119
9.153
598,408
-0.02(-0.22%)
Feb 10, 2011
9.098
9.228
9.098
9.174
412,683
+0.01(+0.07%)
Feb 09, 2011
9.256
9.290
9.139
9.167
582,085
-0.14(-1.47%)
Feb 08, 2011
9.393
9.434
9.222
9.304
687,158
-0.11(-1.17%)
Feb 07, 2011
9.324
9.448
9.314
9.414
777,934
+0.08(+0.88%)
Feb 04, 2011
9.475
9.475
9.270
9.331
1,916,064
+0.17(+1.87%)
Feb 03, 2011
9.050
9.228
9.002
9.160
961,640
+0.09(+0.98%)
Feb 02, 2011
9.112
9.174
9.043
9.071
468,761
-0.04(-0.45%)
Feb 01, 2011
8.995
9.125
8.947
9.112
533,663
+0.17(+1.92%)
Jan 31, 2011
9.016
9.016
8.899
8.940
493,024
-0.02(-0.23%)
Jan 28, 2011
9.167
9.180
8.961
8.961
687,314
-0.23(-2.46%)
Jan 27, 2011
9.201
9.228
9.153
9.187
454,711
-0.01(-0.07%)
Jan 26, 2011
9.201
9.276
9.125
9.194
645,319
+0.04(+0.45%)
Jan 25, 2011
9.160
9.194
9.057
9.153
523,041
-0.05(-0.52%)
Jan 24, 2011
9.091
9.242
9.016
9.201
858,888
+0.16(+1.78%)
Jan 21, 2011
9.176
9.176
8.985
9.040
727,498
-0.05(-0.60%)
Jan 20, 2011
9.135
9.250
9.074
9.094
948,572
-0.07(-0.82%)
Jan 19, 2011
9.244
9.332
9.135
9.169
770,058
-0.11(-1.17%)
Jan 18, 2011
9.257
9.278
9.169
9.278
887,411
+0.03(+0.29%)
Jan 14, 2011
9.203
9.250
9.142
9.250
655,526
+0.05(+0.52%)
Jan 13, 2011
9.162
9.203
9.121
9.203
410,951
+0.02(+0.22%)
Jan 12, 2011
9.210
9.210
9.074
9.182
532,177
+0.05(+0.60%)
Jan 11, 2011
9.114
9.203
9.060
9.128
778,560
+0.05(+0.60%)
Jan 10, 2011
8.972
9.135
8.863
9.074
830,956
+0.10(+1.06%)
Jan 07, 2011
9.006
9.053
8.856
8.979
606,364
+0.01(+0.15%)
Jan 06, 2011
9.019
9.019
8.897
8.965
458,750
-0.03(-0.38%)
Jan 05, 2011
9.060
9.067
8.931
8.999
577,091
-0.10(-1.05%)
Jan 04, 2011
9.060
9.108
8.972
9.094
863,377
+0.10(+1.13%)
Jan 03, 2011
8.931
9.019
8.843
8.992
1,021,243
+0.14(+1.61%)
Dec 31, 2010
8.985
9.013
8.843
8.849
580,665
-0.13(-1.44%)
Dec 30, 2010
9.006
9.080
8.924
8.979
461,277
+0.00(+0.00%)
Dec 29, 2010
8.999
9.053
8.917
8.979
358,871
-0.02(-0.23%)
Dec 28, 2010
9.026
9.060
8.938
8.999
464,096
-0.05(-0.53%)
Dec 27, 2010
9.033
9.118
8.972
9.046
643,724
-0.01(-0.08%)
Dec 23, 2010
8.883
9.121
8.836
9.053
1,436,676
+0.16(+1.83%)
Dec 22, 2010
8.897
8.985
8.843
8.890
701,845
-0.02(-0.23%)
Dec 21, 2010
8.829
8.924
8.747
8.911
859,452
+0.11(+1.24%)
Dec 20, 2010
8.788
8.822
8.741
8.802
553,773
+0.05(+0.54%)
Dec 17, 2010
8.645
8.761
8.550
8.754
1,394,219
+0.10(+1.18%)
Dec 16, 2010
8.462
8.666
8.435
8.652
634,137
+0.18(+2.17%)
Dec 15, 2010
8.544
8.598
8.469
8.469
685,911
-0.07(-0.80%)
Dec 14, 2010
8.612
8.625
8.516
8.537
703,228
-0.03(-0.32%)
Dec 13, 2010
8.496
8.645
8.489
8.564
844,189
+0.10(+1.20%)
Dec 10, 2010
8.353
8.482
8.333
8.462
526,345
+0.12(+1.38%)
Dec 09, 2010
8.380
8.387
8.244
8.346
589,618
+0.03(+0.33%)
Dec 08, 2010
8.299
8.367
8.258
8.319
1,039,055
+0.04(+0.49%)
Dec 07, 2010
8.244
8.353
8.204
8.278
1,200,156
+0.09(+1.08%)
Dec 06, 2010
8.217
8.250
8.109
8.190
773,846
-0.07(-0.82%)
Dec 03, 2010
8.156
8.285
8.095
8.258
684,307
+0.04(+0.50%)
Dec 02, 2010
8.244
8.272
8.136
8.217
854,786
-0.05(-0.66%)
Dec 01, 2010
8.285
8.346
8.204
8.272
1,009,720
+0.13(+1.59%)
Nov 30, 2010
8.115
8.183
8.075
8.143
1,304,310
-0.06(-0.75%)
Nov 29, 2010
8.183
8.210
8.020
8.204
833,529
-0.04(-0.49%)
Nov 26, 2010
8.244
8.360
8.224
8.244
361,939
-0.08(-0.98%)
Nov 24, 2010
8.238
8.326
8.326
8.326
978,892
+0.11(+1.32%)
Nov 23, 2010
8.292
8.292
8.122
8.217
1,478,380
-0.16(-1.87%)
Nov 22, 2010
8.353
8.394
8.299
8.374
701,561
+0.01(+0.16%)
Nov 19, 2010
8.380
8.380
8.299
8.360
814,494
-0.01(-0.16%)
Nov 18, 2010
8.469
8.516
8.319
8.374
1,502,718
+0.01(+0.16%)
Nov 17, 2010
8.448
8.530
8.326
8.360
1,301,521
-0.05(-0.65%)
Nov 16, 2010
8.605
8.652
8.360
8.414
977,352
-0.30(-3.43%)
Nov 15, 2010
8.625
8.795
8.612
8.713
621,105
+0.09(+1.02%)
Nov 12, 2010
8.707
8.795
8.618
8.625
1,323,332
-0.17(-1.93%)
Nov 11, 2010
8.747
8.836
8.727
8.795
1,723,856
-0.05(-0.54%)
Nov 10, 2010
8.856
8.883
8.754
8.843
1,673,172
-0.01(-0.15%)
Nov 09, 2010
8.890
9.094
8.809
8.856
1,872,336
-0.01(-0.15%)
Nov 08, 2010
8.788
8.979
8.788
8.870
1,294,988
+0.05(+0.62%)
Nov 05, 2010
8.754
8.822
8.693
8.815
1,231,249
+0.07(+0.86%)
Nov 04, 2010
8.618
8.747
8.598
8.741
1,226,332
+0.19(+2.23%)
Nov 03, 2010
8.571
8.615
8.448
8.550
1,098,811
+0.00(+0.00%)
Nov 02, 2010
8.326
8.659
8.292
8.550
1,886,263
+0.30(+3.62%)
Nov 01, 2010
8.095
8.401
8.088
8.251
1,582,734
+0.24(+2.97%)
Oct 29, 2010
8.061
8.224
7.918
8.013
1,347,363
+0.10(+1.29%)
Oct 28, 2010
7.905
7.986
7.830
7.911
1,937,571
+0.13(+1.66%)
Oct 27, 2010
7.945
7.945
7.776
7.782
1,663,363
-0.24(-3.01%)
Oct 25, 2010
8.010
8.064
7.990
8.024
613,460
+0.07(+0.85%)
Oct 22, 2010
8.071
8.084
7.936
7.956
538,907
-0.09(-1.17%)
Oct 21, 2010
8.212
8.293
8.030
8.050
1,184,427
-0.10(-1.24%)
Oct 20, 2010
8.145
8.293
8.104
8.151
1,274,699
+0.06(+0.75%)
Oct 19, 2010
7.970
8.225
7.970
8.091
1,069,218
+0.03(+0.42%)
Oct 18, 2010
8.044
8.087
7.983
8.057
734,221
+0.06(+0.76%)
Oct 15, 2010
7.956
8.098
7.923
7.997
1,662,064
+0.11(+1.36%)
Oct 14, 2010
7.849
7.929
7.822
7.889
482,975
+0.05(+0.69%)
Oct 13, 2010
7.781
7.862
7.734
7.835
1,000,834
+0.08(+1.04%)
Oct 12, 2010
7.734
7.775
7.687
7.755
618,989
+0.01(+0.17%)
Oct 11, 2010
7.728
7.802
7.701
7.741
866,057
+0.01(+0.09%)
Oct 08, 2010
7.734
7.768
7.687
7.734
1,360,378
+0.00(+0.00%)
Oct 07, 2010
7.728
7.755
7.667
7.734
2,551
+0.06(+0.79%)
Oct 06, 2010
7.687
7.741
7.647
7.674
687,792
-0.05(-0.70%)
Oct 05, 2010
7.768
7.768
7.660
7.728
1,361,343
+0.05(+0.61%)
Oct 04, 2010
7.694
7.788
7.654
7.681
929,570
-0.05(-0.70%)
Oct 01, 2010
7.734
7.761
7.647
7.734
890,918
+0.07(+0.94%)
Sep 30, 2010
7.663
7.788
7.627
7.663
1,134,459
-0.02(-0.23%)
Sep 29, 2010
7.681
7.721
7.593
7.681
593,577
-0.05(-0.61%)
Sep 28, 2010
7.472
7.728
7.432
7.728
1,202
+0.05(+0.70%)
Sep 27, 2010
7.654
7.714
7.580
7.674
455,018
+0.02(+0.26%)
Sep 24, 2010
7.580
7.660
7.539
7.654
974,075
+0.18(+2.43%)
Sep 23, 2010
7.445
7.553
7.425
7.472
4,986
-0.02(-0.25%)
Sep 22, 2010
7.486
7.586
7.445
7.491
929,554
-0.00(-0.02%)
Sep 21, 2010
7.560
7.600
7.492
7.492
1,052,214
-0.09(-1.24%)
Sep 20, 2010
7.472
7.613
7.445
7.586
1,059,496
+0.07(+0.98%)
Sep 17, 2010
7.512
7.566
7.405
7.512
1,169,858
-0.13(-1.67%)
Sep 15, 2010
7.721
7.734
7.586
7.640
591,945
-0.09(-1.13%)
Sep 14, 2010
7.788
7.795
7.714
7.728
631,781
-0.07(-0.95%)
Sep 13, 2010
7.734
7.808
7.701
7.802
1,076,258
+0.13(+1.67%)
Sep 10, 2010
7.667
7.687
7.566
7.674
803,417
+0.05(+0.62%)
Sep 09, 2010
7.701
7.728
7.580
7.627
487,532
+0.00(+0.00%)
Sep 08, 2010
7.741
7.775
7.620
7.627
522,276
-0.11(-1.48%)
Sep 07, 2010
7.829
7.862
7.734
7.741
4,059
-0.13(-1.71%)
Sep 03, 2010
8.003
8.057
7.829
7.876
1,324,123
-0.05(-0.68%)
Sep 02, 2010
7.936
7.953
7.802
7.929
2,019
-0.01(-0.08%)
Sep 01, 2010
7.808
7.950
7.721
7.936
1,002,989
+0.25(+3.24%)
Aug 31, 2010
7.681
7.755
7.519
7.687
7,136
+0.05(+0.70%)
Aug 30, 2010
7.781
7.835
7.627
7.634
730,779
-0.16(-2.07%)
Aug 27, 2010
7.795
7.835
7.546
7.795
817,682
+0.22(+2.84%)
Aug 26, 2010
7.701
7.835
7.580
7.580
2,842
-0.11(-1.49%)
Aug 25, 2010
7.580
7.724
7.539
7.694
2,816
+0.05(+0.70%)
Aug 24, 2010
7.613
7.734
7.539
7.640
11,438
-0.03(-0.35%)
Aug 23, 2010
7.761
7.835
7.660
7.667
885,901
-0.07(-0.87%)
Aug 20, 2010
7.600
7.755
7.600
7.734
991,724
+0.07(+0.88%)
Aug 19, 2010
7.802
7.835
7.600
7.667
9,832
-0.18(-2.31%)
Aug 18, 2010
7.855
7.943
7.761
7.849
44,353
+0.00(+0.00%)
Aug 17, 2010
7.835
7.923
7.781
7.849
6,787
+0.11(+1.48%)
Aug 16, 2010
7.674
7.795
7.586
7.734
878,703
+0.03(+0.35%)
Aug 13, 2010
7.707
7.741
7.620
7.707
931,337
+0.05(+0.61%)
Aug 12, 2010
7.586
7.714
7.546
7.660
1,082,053
-0.06(-0.78%)
Aug 11, 2010
7.768
7.788
7.660
7.721
1,477,935
-0.17(-2.13%)
Aug 10, 2010
7.923
7.983
7.785
7.889
1,231,617
-0.06(-0.76%)
Aug 09, 2010
7.943
8.003
7.882
7.950
1,253,808
+0.08(+1.03%)
Aug 06, 2010
7.869
8.124
7.734
7.869
1,544,899
-0.31(-3.78%)
Aug 05, 2010
7.983
8.232
7.983
8.178
2,415,125
+0.11(+1.42%)
Aug 04, 2010
7.903
8.071
7.896
8.064
584,660
+0.17(+2.13%)
Aug 03, 2010
8.010
8.064
7.896
7.896
674,924
-0.15(-1.84%)
Aug 02, 2010
8.098
8.158
8.003
8.044
626,749
+0.09(+1.10%)
Jul 30, 2010
7.956
8.037
7.896
7.956
786,572
-0.05(-0.59%)
Jul 29, 2010
8.178
8.185
7.882
8.003
948,599
-0.06(-0.71%)
Jul 28, 2010
8.061
8.333
8.014
8.061
4,613
-0.46(-5.39%)
Jul 27, 2010
8.440
8.586
8.440
8.520
978,457
+0.11(+1.35%)
Jul 26, 2010
8.380
8.447
8.340
8.407
982,259
+0.02(+0.24%)
Jul 23, 2010
8.101
8.400
8.047
8.387
1,211,487
+0.27(+3.28%)
Jul 22, 2010
7.907
8.180
7.907
8.120
1,152,442
+0.32(+4.10%)
Jul 21, 2010
7.967
7.967
7.781
7.801
819,062
-0.10(-1.26%)
Jul 20, 2010
7.688
7.901
7.635
7.901
591,586
+0.13(+1.71%)
Jul 19, 2010
7.655
7.808
7.601
7.768
757,758
+0.12(+1.57%)
Jul 16, 2010
7.648
7.854
7.575
7.648
1,290,946
-0.20(-2.54%)
Jul 15, 2010
7.947
7.994
7.708
7.848
1,384,005
-0.11(-1.42%)
Jul 14, 2010
8.034
8.074
7.914
7.961
606,793
-0.13(-1.64%)
Jul 13, 2010
8.094
8.121
7.994
8.094
11,279
+0.15(+1.84%)
Jul 12, 2010
7.888
8.027
7.868
7.947
792,802
+0.03(+0.42%)
Jul 09, 2010
7.914
7.941
7.615
7.914
945,332
+0.27(+3.48%)
Jul 08, 2010
7.648
7.691
7.555
7.648
3,428
+0.11(+1.41%)
Jul 07, 2010
7.328
7.555
7.288
7.541
936,492
+0.26(+3.56%)
Jul 06, 2010
7.282
7.508
7.222
7.282
8,321
+0.00(+0.00%)
Jul 02, 2010
7.282
7.415
7.235
7.282
622,097
-0.07(-0.91%)
Jul 01, 2010
7.468
7.468
7.195
7.348
1,156,673
-0.09(-1.25%)
Jun 30, 2010
7.442
7.601
7.415
7.442
9,492
-0.10(-1.32%)
Jun 29, 2010
7.635
7.661
7.501
7.541
1,278,092
-0.15(-1.99%)
Jun 25, 2010
7.694
7.774
7.568
7.694
1,183,899
+0.07(+0.87%)
Jun 24, 2010
7.628
7.734
7.608
7.628
973,944
-0.06(-0.78%)
Jun 23, 2010
7.748
7.781
7.658
7.688
1,095,375
-0.09(-1.11%)
Jun 22, 2010
7.774
8.074
7.768
7.774
3,335
-0.25(-3.07%)
Jun 21, 2010
8.187
8.220
7.974
8.021
793,590
-0.09(-1.15%)
Jun 18, 2010
8.114
8.114
7.967
8.114
1,140,196
+0.10(+1.25%)
Jun 17, 2010
8.014
8.034
7.868
8.014
647
+0.02(+0.25%)
Jun 16, 2010
7.967
8.034
7.868
7.994
1,510,982
+0.00(+0.00%)
Jun 15, 2010
7.994
7.994
7.821
7.994
5,797
+0.16(+2.04%)
Jun 14, 2010
7.848
7.901
7.754
7.834
1,308,102
+0.02(+0.26%)
Jun 11, 2010
7.648
7.814
7.641
7.814
908,001
+0.05(+0.60%)
Jun 10, 2010
7.768
7.801
7.568
7.768
5,387
+0.05(+0.60%)
Jun 09, 2010
8.061
8.087
7.655
7.721
5,122,216
-0.26(-3.25%)
Jun 08, 2010
8.054
8.054
7.947
7.981
2,200,888
-0.04(-0.50%)
Jun 07, 2010
8.054
8.107
7.987
8.021
1,581,980
+0.01(+0.08%)
Jun 04, 2010
8.014
8.114
8.007
8.014
1,850,713
-0.19(-2.35%)
Jun 03, 2010
8.207
8.247
8.120
8.207
853,859
+0.05(+0.57%)
Jun 02, 2010
8.160
8.160
7.987
8.160
881,204
+0.15(+1.83%)
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.