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
Dover Downs Entertainment
(NY:
DVD
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2007
4.121
4.216
4.121
4.165
29,027
+0.04(+1.06%)
May 30, 2007
4.158
4.216
4.107
4.121
29,715
-0.05(-1.22%)
May 29, 2007
4.194
4.238
4.151
4.172
47,324
-0.01(-0.35%)
May 25, 2007
4.143
4.187
4.114
4.187
123,677
+0.09(+2.13%)
May 24, 2007
4.143
4.172
4.063
4.100
68,923
-0.05(-1.23%)
May 23, 2007
4.180
4.209
4.107
4.151
50,214
-0.01(-0.35%)
May 22, 2007
4.078
4.180
4.071
4.165
48,288
+0.09(+2.14%)
May 21, 2007
4.180
4.238
4.027
4.078
86,945
-0.11(-2.60%)
May 18, 2007
4.136
4.201
4.071
4.187
129,868
+0.05(+1.23%)
May 17, 2007
4.042
4.143
3.983
4.136
61,357
+0.08(+1.97%)
May 16, 2007
4.114
4.114
4.020
4.056
95,613
-0.05(-1.24%)
May 15, 2007
4.187
4.238
4.085
4.107
118,587
-0.09(-2.25%)
May 14, 2007
4.143
4.216
4.143
4.201
55,029
+0.11(+2.66%)
May 11, 2007
4.252
4.274
4.085
4.092
76,490
-0.12(-2.93%)
May 10, 2007
4.340
4.347
4.151
4.216
106,893
-0.16(-3.65%)
May 09, 2007
4.325
4.390
4.296
4.376
34,393
+0.03(+0.67%)
May 08, 2007
4.289
4.347
4.238
4.347
47,187
-0.02(-0.50%)
May 07, 2007
4.361
4.383
4.230
4.369
67,410
+0.01(+0.17%)
May 04, 2007
4.565
4.565
4.325
4.361
59,568
-0.18(-4.00%)
May 03, 2007
4.390
4.594
4.390
4.543
234,974
+0.16(+3.65%)
May 02, 2007
4.180
4.652
4.143
4.383
270,605
+0.20(+4.69%)
May 01, 2007
4.071
4.187
4.027
4.187
95,613
+0.11(+2.67%)
Apr 30, 2007
4.020
4.092
3.998
4.078
196,591
+0.06(+1.45%)
Apr 27, 2007
3.998
4.092
3.947
4.020
71,537
-0.02(-0.54%)
Apr 26, 2007
4.071
4.143
3.940
4.042
157,658
-0.10(-2.46%)
Apr 25, 2007
4.260
4.289
4.143
4.143
55,992
-0.12(-2.90%)
Apr 24, 2007
4.216
4.267
4.180
4.267
53,653
+0.02(+0.51%)
Apr 23, 2007
4.136
4.267
4.136
4.245
76,627
+0.10(+2.46%)
Apr 20, 2007
4.281
4.281
4.121
4.143
55,579
-0.07(-1.55%)
Apr 19, 2007
4.092
4.230
4.034
4.209
45,674
+0.08(+1.94%)
Apr 18, 2007
4.092
4.252
4.071
4.129
107,169
+0.00(+0.00%)
Apr 17, 2007
3.976
4.143
3.940
4.129
99,189
+0.16(+4.03%)
Apr 16, 2007
3.954
3.983
3.940
3.969
45,674
+0.04(+1.11%)
Apr 13, 2007
3.874
3.962
3.874
3.925
57,780
+0.00(+0.00%)
Apr 12, 2007
3.853
3.925
3.831
3.925
41,271
+0.06(+1.50%)
Apr 11, 2007
3.867
3.896
3.816
3.867
49,251
+0.01(+0.19%)
Apr 10, 2007
3.860
3.882
3.823
3.860
15,132
-0.01(-0.19%)
Apr 09, 2007
3.911
3.918
3.853
3.867
31,641
-0.03(-0.75%)
Apr 05, 2007
3.954
3.954
3.889
3.896
16,371
-0.06(-1.47%)
Apr 04, 2007
3.954
3.983
3.925
3.954
38,933
-0.00(-0.01%)
Apr 03, 2007
3.911
3.962
3.911
3.955
40,308
+0.05(+1.31%)
Apr 02, 2007
3.816
3.903
3.794
3.903
45,261
+0.09(+2.29%)
Mar 30, 2007
3.838
3.889
3.816
3.816
45,811
-0.02(-0.57%)
Mar 29, 2007
3.896
3.896
3.787
3.838
97,814
-0.03(-0.75%)
Mar 28, 2007
3.867
3.867
3.823
3.867
439,682
-0.03(-0.75%)
Mar 27, 2007
3.867
3.896
3.853
3.896
19,672
+0.01(+0.37%)
Mar 26, 2007
3.882
3.911
3.816
3.882
44,573
-0.01(-0.19%)
Mar 23, 2007
3.882
3.911
3.853
3.889
23,387
-0.01(-0.19%)
Mar 22, 2007
3.947
3.962
3.874
3.896
23,800
-0.03(-0.74%)
Mar 21, 2007
3.940
3.940
3.896
3.925
34,393
-0.01(-0.18%)
Mar 20, 2007
3.853
3.932
3.853
3.932
36,869
+0.07(+1.88%)
Mar 19, 2007
3.896
3.896
3.816
3.860
51,039
+0.02(+0.57%)
Mar 16, 2007
3.867
3.874
3.816
3.838
148,853
-0.02(-0.57%)
Mar 15, 2007
3.932
3.962
3.831
3.860
35,081
-0.08(-2.03%)
Mar 14, 2007
3.911
3.954
3.911
3.940
28,202
+0.02(+0.56%)
Mar 13, 2007
3.962
3.983
3.911
3.918
52,690
-0.04(-1.10%)
Mar 12, 2007
3.911
3.962
3.903
3.962
36,456
+0.04(+1.11%)
Mar 09, 2007
3.947
3.947
3.874
3.918
59,844
+0.00(+0.00%)
Mar 08, 2007
3.932
3.962
3.896
3.918
34,668
+0.01(+0.19%)
Mar 07, 2007
3.954
3.969
3.889
3.911
57,092
-0.06(-1.47%)
Mar 06, 2007
3.940
3.991
3.925
3.969
78,278
+0.07(+1.87%)
Mar 05, 2007
3.889
3.954
3.867
3.896
83,093
-0.04(-0.92%)
Mar 02, 2007
3.940
3.962
3.867
3.932
106,893
-0.03(-0.73%)
Mar 01, 2007
3.853
3.991
3.853
3.962
209,110
+0.10(+2.64%)
Feb 28, 2007
3.853
3.940
3.816
3.860
86,945
+0.01(+0.19%)
Feb 27, 2007
3.860
3.969
3.743
3.853
286,013
-0.13(-3.28%)
Feb 26, 2007
3.998
4.005
3.940
3.983
59,156
+0.01(+0.18%)
Feb 23, 2007
3.940
3.983
3.867
3.976
97,814
+0.03(+0.74%)
Feb 22, 2007
3.983
3.983
3.889
3.947
72,913
-0.02(-0.55%)
Feb 21, 2007
3.947
3.998
3.947
3.969
47,875
-0.02(-0.55%)
Feb 20, 2007
3.860
4.042
3.860
3.991
57,092
+0.06(+1.48%)
Feb 16, 2007
3.991
3.991
3.911
3.932
38,520
-0.06(-1.46%)
Feb 15, 2007
3.983
4.049
3.954
3.991
63,420
+0.00(+0.00%)
Feb 14, 2007
4.027
4.063
3.983
3.991
33,292
-0.04(-1.08%)
Feb 13, 2007
4.012
4.034
3.983
4.034
55,166
+0.04(+0.91%)
Feb 12, 2007
4.005
4.041
3.962
3.998
125,741
+0.00(+0.00%)
Feb 09, 2007
3.998
4.005
3.962
3.998
40,996
+0.01(+0.18%)
Feb 08, 2007
3.991
4.020
3.954
3.991
34,255
+0.00(+0.00%)
Feb 07, 2007
3.976
4.027
3.969
3.991
68,786
-0.01(-0.36%)
Feb 06, 2007
3.954
4.027
3.954
4.005
48,563
+0.01(+0.36%)
Feb 05, 2007
4.020
4.056
3.954
3.991
43,885
-0.05(-1.26%)
Feb 02, 2007
4.012
4.071
4.012
4.042
16,783
+0.02(+0.54%)
Feb 01, 2007
3.954
4.027
3.947
4.020
35,081
+0.08(+2.03%)
Jan 31, 2007
3.925
3.962
3.896
3.940
37,557
-0.04(-0.91%)
Jan 30, 2007
3.998
3.998
3.932
3.976
57,780
-0.01(-0.36%)
Jan 29, 2007
3.896
3.991
3.896
3.991
38,520
+0.09(+2.23%)
Jan 26, 2007
3.947
3.947
3.867
3.903
72,088
-0.02(-0.56%)
Jan 25, 2007
3.911
3.947
3.867
3.925
193,152
+0.01(+0.37%)
Jan 24, 2007
3.882
3.911
3.860
3.911
81,305
+0.04(+0.94%)
Jan 23, 2007
3.773
3.874
3.773
3.874
123,127
+0.07(+1.72%)
Jan 22, 2007
3.787
3.816
3.780
3.809
56,129
+0.01(+0.38%)
Jan 19, 2007
3.729
3.809
3.722
3.794
42,785
+0.06(+1.56%)
Jan 18, 2007
3.751
3.787
3.736
3.736
37,832
-0.04(-1.15%)
Jan 17, 2007
3.773
3.816
3.765
3.780
44,848
-0.03(-0.76%)
Jan 16, 2007
3.802
3.816
3.780
3.809
46,774
+0.01(+0.19%)
Jan 12, 2007
3.765
3.802
3.751
3.802
36,869
+0.03(+0.77%)
Jan 11, 2007
3.743
3.780
3.729
3.773
95,613
+0.03(+0.78%)
Jan 10, 2007
3.758
3.765
3.714
3.743
40,171
-0.02(-0.58%)
Jan 09, 2007
3.751
3.773
3.707
3.765
39,620
+0.01(+0.19%)
Jan 08, 2007
3.809
3.809
3.707
3.758
45,123
-0.06(-1.52%)
Jan 05, 2007
3.773
3.831
3.729
3.816
80,342
-0.04(-0.94%)
Jan 04, 2007
3.743
3.867
3.743
3.853
41,822
+0.11(+2.91%)
Jan 03, 2007
3.882
3.882
3.736
3.743
49,801
-0.12(-3.01%)
Dec 29, 2006
3.794
3.882
3.765
3.860
58,743
+0.07(+1.72%)
Dec 28, 2006
3.802
3.874
3.758
3.794
58,743
-0.02(-0.57%)
Dec 27, 2006
3.838
3.853
3.743
3.816
100,152
-0.06(-1.50%)
Dec 26, 2006
3.853
3.882
3.831
3.874
16,508
+0.03(+0.76%)
Dec 22, 2006
3.816
3.860
3.736
3.845
30,541
+0.04(+1.15%)
Dec 21, 2006
3.831
3.838
3.736
3.802
42,097
-0.01(-0.38%)
Dec 20, 2006
3.845
3.874
3.787
3.816
28,890
-0.01(-0.19%)
Dec 19, 2006
3.838
3.882
3.809
3.823
12,931
-0.02(-0.57%)
Dec 18, 2006
3.882
3.882
3.816
3.845
23,800
-0.04(-0.94%)
Dec 15, 2006
3.853
3.918
3.853
3.882
85,845
+0.02(+0.57%)
Dec 14, 2006
3.925
3.962
3.816
3.860
44,160
-0.01(-0.19%)
Dec 13, 2006
3.932
3.932
3.845
3.867
41,822
-0.03(-0.75%)
Dec 12, 2006
3.889
3.947
3.867
3.896
35,493
+0.01(+0.37%)
Dec 11, 2006
3.882
3.925
3.874
3.882
28,202
+0.01(+0.19%)
Dec 08, 2006
3.903
3.954
3.787
3.874
34,668
-0.04(-0.93%)
Dec 07, 2006
3.896
4.005
3.853
3.911
59,431
+0.01(+0.37%)
Dec 06, 2006
3.867
3.911
3.867
3.896
14,995
+0.01(+0.19%)
Dec 05, 2006
3.823
3.903
3.823
3.889
43,748
+0.09(+2.29%)
Dec 04, 2006
3.845
3.882
3.780
3.802
91,210
-0.02(-0.57%)
Dec 01, 2006
3.758
3.874
3.729
3.823
65,897
-0.02(-0.57%)
Nov 30, 2006
3.787
3.911
3.736
3.845
42,509
+0.05(+1.34%)
Nov 29, 2006
3.765
3.823
3.751
3.794
46,499
+0.06(+1.56%)
Nov 28, 2006
3.787
3.802
3.729
3.736
122,302
-0.05(-1.34%)
Nov 27, 2006
3.853
3.874
3.787
3.787
70,162
-0.07(-1.70%)
Nov 24, 2006
3.882
3.895
3.853
3.853
18,709
-0.05(-1.30%)
Nov 22, 2006
3.991
3.998
3.853
3.903
26,276
-0.03(-0.74%)
Nov 21, 2006
3.969
3.991
3.925
3.932
22,286
-0.04(-1.10%)
Nov 20, 2006
3.940
3.998
3.940
3.976
26,138
+0.05(+1.30%)
Nov 17, 2006
3.925
3.925
3.860
3.925
44,711
+0.01(+0.19%)
Nov 16, 2006
3.889
3.954
3.853
3.918
68,786
+0.04(+0.94%)
Nov 15, 2006
3.889
3.889
3.838
3.882
212,962
+0.03(+0.75%)
Nov 14, 2006
3.882
3.911
3.816
3.853
182,558
-0.04(-0.93%)
Nov 13, 2006
3.845
3.889
3.845
3.889
64,246
+0.05(+1.33%)
Nov 10, 2006
3.845
3.896
3.831
3.838
98,777
-0.01(-0.38%)
Nov 09, 2006
3.853
3.853
3.780
3.853
40,033
+0.02(+0.57%)
Nov 08, 2006
3.765
3.889
3.743
3.831
56,404
-0.02(-0.57%)
Nov 07, 2006
3.780
3.882
3.765
3.853
86,258
+0.06(+1.53%)
Nov 06, 2006
3.838
3.867
3.787
3.794
74,701
-0.03(-0.76%)
Nov 03, 2006
3.831
3.845
3.722
3.823
73,876
+0.04(+0.96%)
Nov 02, 2006
3.758
3.823
3.707
3.787
35,493
-0.04(-1.14%)
Nov 01, 2006
3.845
3.860
3.743
3.831
70,574
-0.01(-0.19%)
Oct 31, 2006
3.882
3.882
3.780
3.838
67,135
-0.01(-0.38%)
Oct 30, 2006
3.656
3.853
3.634
3.853
55,854
+0.15(+3.92%)
Oct 27, 2006
3.794
3.838
3.642
3.707
36,181
-0.10(-2.67%)
Oct 26, 2006
3.874
3.889
3.809
3.809
92,448
-0.01(-0.38%)
Oct 25, 2006
3.845
3.889
3.794
3.823
128,768
-0.01(-0.38%)
Oct 24, 2006
3.889
3.911
3.809
3.838
132,207
-0.08(-2.04%)
Oct 23, 2006
3.882
3.918
3.816
3.918
29,990
+0.01(+0.19%)
Oct 20, 2006
3.998
3.998
3.889
3.911
67,548
-0.09(-2.18%)
Oct 19, 2006
3.911
4.034
3.911
3.998
43,610
+0.09(+2.23%)
Oct 18, 2006
4.034
4.034
3.903
3.911
44,986
-0.11(-2.71%)
Oct 17, 2006
4.107
4.107
4.020
4.020
116,936
-0.05(-1.25%)
Oct 16, 2006
4.012
4.071
4.012
4.071
33,155
+0.07(+1.82%)
Oct 13, 2006
3.947
3.998
3.932
3.998
82,543
+0.07(+1.85%)
Oct 12, 2006
3.932
3.969
3.889
3.925
45,398
+0.03(+0.75%)
Oct 11, 2006
4.034
4.034
3.874
3.896
341,042
-0.10(-2.55%)
Oct 10, 2006
4.107
4.107
3.867
3.998
47,462
-0.07(-1.61%)
Oct 09, 2006
4.012
4.071
4.012
4.063
27,239
+0.03(+0.72%)
Oct 06, 2006
3.838
4.063
3.823
4.034
46,499
+0.19(+4.91%)
Oct 05, 2006
3.874
3.911
3.794
3.845
85,570
-0.01(-0.38%)
Oct 04, 2006
3.838
3.925
3.802
3.860
61,494
-0.01(-0.19%)
Oct 03, 2006
3.998
4.049
3.831
3.867
48,563
-0.15(-3.62%)
Oct 02, 2006
3.889
4.056
3.889
4.012
28,202
+0.07(+1.84%)
Sep 29, 2006
3.976
4.136
3.940
3.940
36,594
-0.02(-0.55%)
Sep 28, 2006
3.969
4.034
3.925
3.962
11,693
+0.01(+0.18%)
Sep 27, 2006
3.998
4.027
3.816
3.954
38,795
-0.07(-1.63%)
Sep 26, 2006
4.056
4.056
3.976
4.020
34,393
+0.01(+0.18%)
Sep 25, 2006
4.034
4.078
3.911
4.012
35,081
-0.03(-0.72%)
Sep 22, 2006
4.100
4.129
4.005
4.042
11,556
-0.07(-1.77%)
Sep 21, 2006
4.100
4.172
4.085
4.114
11,968
+0.04(+1.07%)
Sep 20, 2006
4.100
4.151
3.773
4.071
20,498
-0.01(-0.36%)
Sep 19, 2006
4.361
4.361
3.998
4.085
10,317
-0.05(-1.23%)
Sep 18, 2006
4.092
4.143
4.092
4.136
17,196
+0.01(+0.18%)
Sep 15, 2006
4.194
4.201
4.121
4.129
119,825
-0.06(-1.39%)
Sep 14, 2006
4.165
4.187
4.134
4.187
13,069
+0.01(+0.17%)
Sep 13, 2006
4.092
4.187
4.092
4.180
45,261
+0.11(+2.68%)
Sep 12, 2006
4.020
4.092
4.005
4.071
53,928
+0.07(+1.82%)
Sep 11, 2006
4.020
4.042
3.998
3.998
22,699
-0.02(-0.54%)
Sep 08, 2006
4.020
4.049
4.020
4.020
7,841
+0.00(+0.00%)
Sep 07, 2006
4.034
4.085
4.020
4.020
141,562
-0.04(-0.90%)
Sep 06, 2006
4.143
4.180
4.049
4.056
52,415
-0.12(-2.96%)
Sep 05, 2006
4.289
4.289
4.085
4.180
47,875
-0.06(-1.37%)
Sep 01, 2006
4.252
4.252
4.194
4.238
20,773
+0.02(+0.52%)
Aug 31, 2006
4.303
4.325
4.201
4.216
32,054
-0.06(-1.36%)
Aug 30, 2006
4.252
4.303
4.143
4.274
36,319
+0.04(+1.03%)
Aug 29, 2006
4.238
4.303
4.194
4.230
48,012
+0.01(+0.17%)
Aug 28, 2006
4.049
4.238
4.049
4.223
19,672
+0.14(+3.38%)
Aug 25, 2006
4.034
4.136
3.976
4.085
18,709
+0.04(+1.08%)
Aug 24, 2006
4.085
4.201
3.998
4.042
47,324
-0.02(-0.54%)
Aug 23, 2006
4.063
4.143
4.042
4.063
21,323
+0.00(+0.00%)
Aug 22, 2006
3.954
4.071
3.911
4.063
10,593
+0.09(+2.19%)
Aug 21, 2006
3.969
3.976
3.867
3.976
27,376
-0.02(-0.55%)
Aug 18, 2006
4.136
4.136
3.991
3.998
21,323
-0.13(-3.17%)
Aug 17, 2006
4.085
4.129
4.085
4.129
19,397
+0.01(+0.35%)
Aug 16, 2006
4.107
4.129
4.078
4.114
12,519
+0.04(+1.07%)
Aug 15, 2006
4.085
4.107
4.049
4.071
29,990
+0.06(+1.45%)
Aug 14, 2006
4.107
4.136
3.991
4.012
18,847
-0.04(-0.90%)
Aug 11, 2006
4.129
4.165
4.042
4.049
24,350
-0.08(-1.94%)
Aug 10, 2006
3.998
4.216
3.962
4.129
33,842
+0.11(+2.71%)
Aug 09, 2006
4.056
4.180
4.005
4.020
29,715
+0.00(+0.00%)
Aug 08, 2006
4.216
4.216
4.020
4.020
41,684
-0.17(-3.99%)
Aug 07, 2006
4.158
4.274
4.114
4.187
34,943
-0.04(-1.03%)
Aug 04, 2006
4.289
4.289
4.107
4.230
29,165
-0.04(-0.85%)
Aug 03, 2006
4.129
4.318
4.071
4.267
65,347
+0.12(+2.98%)
Aug 02, 2006
4.267
4.318
4.085
4.143
35,081
-0.09(-2.23%)
Aug 01, 2006
4.238
4.274
4.042
4.238
33,980
-0.04(-1.02%)
Jul 31, 2006
4.267
4.340
4.223
4.281
47,600
-0.06(-1.34%)
Jul 28, 2006
4.172
4.340
4.172
4.340
27,652
+0.12(+2.93%)
Jul 27, 2006
4.347
4.347
4.143
4.216
35,218
-0.13(-3.01%)
Jul 26, 2006
4.151
4.361
4.107
4.347
37,970
+0.16(+3.82%)
Jul 25, 2006
4.216
4.238
4.143
4.187
27,239
-0.01(-0.17%)
Jul 24, 2006
3.998
4.201
4.034
4.194
17,059
+0.20(+4.91%)
Jul 21, 2006
4.056
4.107
3.983
3.998
29,715
-0.09(-2.14%)
Jul 20, 2006
4.325
4.361
4.071
4.085
30,265
-0.28(-6.33%)
Jul 19, 2006
4.296
4.398
4.252
4.361
41,134
+0.07(+1.52%)
Jul 18, 2006
4.252
4.325
4.136
4.296
37,970
+0.10(+2.43%)
Jul 17, 2006
4.143
4.216
4.020
4.194
20,911
+0.09(+2.31%)
Jul 14, 2006
4.143
4.194
3.976
4.100
31,641
+0.03(+0.71%)
Jul 13, 2006
4.071
4.129
3.998
4.071
49,113
-0.01(-0.36%)
Jul 12, 2006
4.325
4.325
4.078
4.085
22,561
-0.23(-5.23%)
Jul 11, 2006
4.216
4.347
4.136
4.310
58,330
+0.03(+0.68%)
Jul 10, 2006
4.187
4.354
4.187
4.281
42,234
+0.08(+1.90%)
Jul 07, 2006
4.201
4.376
4.071
4.201
38,520
-0.06(-1.37%)
Jul 06, 2006
4.289
4.376
4.216
4.260
10,868
-0.03(-0.68%)
Jul 05, 2006
4.260
4.405
4.260
4.289
39,758
-0.02(-0.51%)
Jul 03, 2006
4.252
4.390
4.252
4.310
40,446
+0.04(+1.02%)
Jun 30, 2006
4.252
4.281
4.230
4.267
242,953
+0.02(+0.51%)
Jun 29, 2006
4.267
4.340
4.180
4.245
60,119
+0.02(+0.52%)
Jun 28, 2006
4.274
4.325
4.143
4.223
47,875
-0.05(-1.19%)
Jun 27, 2006
4.281
4.325
4.245
4.274
29,027
-0.01(-0.17%)
Jun 26, 2006
4.252
4.281
4.187
4.281
17,471
+0.07(+1.55%)
Jun 23, 2006
4.085
4.245
4.034
4.216
33,292
+0.09(+2.29%)
Jun 22, 2006
4.230
4.230
4.078
4.121
35,218
-0.14(-3.24%)
Jun 21, 2006
4.223
4.354
4.201
4.260
34,943
+0.00(+0.00%)
Jun 20, 2006
4.180
4.347
4.136
4.260
36,594
+0.09(+2.27%)
Jun 19, 2006
4.216
4.310
4.165
4.165
37,007
-0.09(-2.05%)
Jun 16, 2006
4.318
4.325
4.180
4.252
269,504
-0.09(-2.01%)
Jun 15, 2006
4.281
4.383
4.274
4.340
68,236
+0.09(+2.23%)
Jun 14, 2006
4.332
4.332
4.201
4.245
95,613
-0.01(-0.34%)
Jun 13, 2006
4.274
4.332
4.245
4.260
62,182
-0.01(-0.34%)
Jun 12, 2006
4.274
4.340
4.245
4.274
37,144
-0.02(-0.51%)
Jun 09, 2006
4.398
4.398
4.289
4.296
32,879
-0.07(-1.50%)
Jun 08, 2006
4.325
4.361
4.252
4.361
38,520
+0.06(+1.35%)
Jun 07, 2006
4.398
4.412
4.274
4.303
66,034
-0.05(-1.17%)
Jun 06, 2006
4.340
4.398
4.260
4.354
71,262
+0.04(+1.01%)
Jun 05, 2006
4.390
4.419
4.310
4.310
61,632
-0.12(-2.79%)
Jun 02, 2006
4.434
4.456
4.390
4.434
58,881
+0.00(+0.00%)
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.