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
Banco Santander Chile ADR
(NY:
BSAC
)
18.51
-0.45 (-2.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 29, 2009
8.156
8.168
7.984
8.075
1,406,838
+0.07(+0.92%)
May 28, 2009
7.836
8.003
7.825
8.001
779,551
+0.20(+2.59%)
May 27, 2009
7.910
8.048
7.761
7.800
765,820
-0.12(-1.57%)
May 26, 2009
7.685
7.939
7.470
7.924
1,102,840
+0.17(+2.20%)
May 22, 2009
7.654
7.770
7.563
7.753
927,519
+0.10(+1.29%)
May 21, 2009
7.710
7.819
7.542
7.654
680,796
-0.22(-2.76%)
May 20, 2009
8.061
8.061
7.834
7.871
1,616,465
+0.01(+0.10%)
May 19, 2009
7.939
7.939
7.720
7.863
1,262,919
+0.06(+0.82%)
May 18, 2009
7.561
7.815
7.549
7.800
1,953,706
+0.33(+4.44%)
May 15, 2009
7.305
7.505
7.262
7.468
1,290,004
+0.10(+1.42%)
May 14, 2009
7.226
7.379
7.218
7.363
908,424
+0.17(+2.34%)
May 13, 2009
7.272
7.303
7.146
7.195
1,184,956
-0.19(-2.60%)
May 12, 2009
7.429
7.503
7.350
7.387
1,816,807
-0.01(-0.18%)
May 11, 2009
7.278
7.528
7.270
7.400
1,097,986
+0.05(+0.71%)
May 08, 2009
7.452
7.534
7.305
7.348
2,604,622
+0.01(+0.19%)
May 07, 2009
7.462
7.528
7.270
7.334
2,858,453
-0.03(-0.45%)
May 06, 2009
7.371
7.464
7.325
7.367
1,854,647
+0.02(+0.26%)
May 05, 2009
7.383
7.441
7.270
7.348
3,490,913
-0.04(-0.50%)
May 04, 2009
7.270
7.394
7.270
7.385
2,681,291
+0.21(+2.92%)
May 01, 2009
6.977
7.311
6.881
7.175
2,524,704
+0.31(+4.52%)
Apr 30, 2009
6.921
7.055
6.799
6.865
789,197
-0.03(-0.48%)
Apr 29, 2009
6.747
6.970
6.724
6.898
1,400,406
+0.13(+1.95%)
Apr 28, 2009
6.565
6.791
6.561
6.766
2,500,342
+0.17(+2.62%)
Apr 27, 2009
6.685
6.766
6.510
6.594
1,353,736
-0.24(-3.46%)
Apr 24, 2009
6.840
6.946
6.766
6.830
1,041,109
-0.01(-0.14%)
Apr 23, 2009
6.805
6.886
6.768
6.840
1,149,009
+0.04(+0.60%)
Apr 22, 2009
6.716
6.879
6.520
6.799
1,790,027
+0.14(+2.04%)
Apr 21, 2009
6.582
6.694
6.524
6.663
939,217
-0.24(-3.54%)
Apr 20, 2009
7.131
7.181
6.884
6.908
695,372
-0.34(-4.66%)
Apr 17, 2009
7.299
7.350
7.222
7.245
944,721
-0.07(-0.98%)
Apr 16, 2009
7.222
7.348
7.123
7.317
1,864,359
+0.15(+2.03%)
Apr 15, 2009
6.892
7.173
6.789
7.171
1,995,713
+0.28(+4.05%)
Apr 14, 2009
7.016
7.057
6.844
6.892
2,520,835
-0.21(-2.90%)
Apr 13, 2009
7.032
7.131
6.896
7.098
855,482
+0.07(+0.94%)
Apr 09, 2009
6.995
7.167
6.995
7.032
1,983,128
+0.16(+2.34%)
Apr 08, 2009
6.749
6.871
6.708
6.871
751,027
+0.16(+2.40%)
Apr 07, 2009
6.706
6.776
6.495
6.710
914,144
-0.14(-2.09%)
Apr 06, 2009
6.760
6.879
6.737
6.853
880,627
-0.04(-0.59%)
Apr 03, 2009
6.853
6.898
6.712
6.894
1,436,342
+0.10(+1.54%)
Apr 02, 2009
6.964
7.045
6.753
6.789
2,266,550
+0.00(+0.00%)
Apr 01, 2009
6.584
6.801
6.584
6.789
1,251,489
+0.13(+1.95%)
Mar 31, 2009
6.729
6.914
6.638
6.660
1,344,813
-0.06(-0.92%)
Mar 30, 2009
6.644
6.787
6.644
6.722
1,463,798
-0.31(-4.46%)
Mar 26, 2009
7.193
7.212
6.941
7.036
1,447,189
-0.04(-0.58%)
Mar 25, 2009
7.144
7.179
6.871
7.076
1,547,363
+0.11(+1.53%)
Mar 24, 2009
6.820
7.191
6.613
6.970
1,910,843
-0.14(-2.02%)
Mar 23, 2009
7.082
7.139
7.074
7.113
2,225,147
+0.32(+4.65%)
Mar 20, 2009
7.018
7.076
6.755
6.797
1,300,454
-0.22(-3.15%)
Mar 19, 2009
7.297
7.561
6.888
7.018
1,285,475
-0.06(-0.88%)
Mar 18, 2009
6.844
7.100
6.718
7.080
1,976,912
+0.20(+2.87%)
Mar 17, 2009
6.691
6.882
6.691
6.882
746,344
+0.28(+4.17%)
Mar 16, 2009
6.917
6.917
6.607
6.607
641,394
-0.05(-0.73%)
Mar 13, 2009
6.613
6.692
6.557
6.656
0
+0.10(+1.51%)
Mar 12, 2009
6.345
6.574
6.270
6.557
1,664,862
+0.23(+3.58%)
Mar 11, 2009
6.479
6.563
6.299
6.330
1,660,225
-0.04(-0.58%)
Mar 10, 2009
6.311
6.433
6.262
6.367
1,950,508
+0.31(+5.19%)
Mar 09, 2009
6.029
6.117
5.925
6.053
634,590
-0.10(-1.58%)
Mar 06, 2009
6.268
6.314
5.927
6.150
0
-0.06(-0.91%)
Mar 05, 2009
6.419
6.435
6.204
6.206
1,633,708
-0.30(-4.65%)
Mar 04, 2009
6.454
6.599
6.349
6.508
1,319,348
+0.13(+1.97%)
Mar 02, 2009
6.689
6.704
6.344
6.382
1,324,480
-0.39(-5.75%)
Feb 27, 2009
6.764
6.915
6.764
6.772
0
-0.14(-1.96%)
Feb 26, 2009
7.094
7.138
6.892
6.908
979,795
-0.05(-0.70%)
Feb 25, 2009
7.028
7.096
6.766
6.956
1,131,364
-0.12(-1.64%)
Feb 24, 2009
6.799
7.088
6.747
7.072
891,991
+0.40(+6.05%)
Feb 23, 2009
6.778
6.795
6.609
6.669
1,310,935
-0.06(-0.86%)
Feb 20, 2009
6.863
6.863
6.578
6.727
884,604
-0.10(-1.39%)
Feb 19, 2009
7.009
7.090
6.801
6.822
1,429,280
-0.14(-2.06%)
Feb 18, 2009
7.009
7.090
6.904
6.966
1,680,744
+0.04(+0.53%)
Feb 17, 2009
7.154
7.154
6.817
6.929
2,103,645
-0.22(-3.09%)
Feb 13, 2009
7.076
7.251
6.933
7.150
2,414,848
+0.15(+2.13%)
Feb 12, 2009
7.076
7.076
6.929
7.001
3,925,368
+0.01(+0.08%)
Feb 11, 2009
6.970
7.117
6.945
6.995
3,042,527
-0.04(-0.61%)
Feb 10, 2009
7.315
7.388
7.014
7.038
1,363,583
-0.33(-4.47%)
Feb 09, 2009
7.423
7.433
7.317
7.367
1,535,974
-0.05(-0.65%)
Feb 06, 2009
7.336
7.540
7.336
7.416
3,526,860
+0.00(+0.03%)
Feb 05, 2009
7.200
7.435
6.875
7.414
1,776,312
+0.11(+1.54%)
Feb 04, 2009
7.326
7.416
7.204
7.301
1,916,414
+0.02(+0.32%)
Feb 03, 2009
7.133
7.284
7.016
7.278
1,296,245
+0.21(+3.02%)
Feb 02, 2009
6.751
7.088
6.751
7.065
1,617,636
+0.21(+3.00%)
Jan 30, 2009
6.853
7.001
6.834
6.859
0
-0.01(-0.14%)
Jan 29, 2009
7.117
7.117
6.855
6.869
1,017,387
-0.19(-2.69%)
Jan 28, 2009
7.010
7.082
6.943
7.059
2,071,526
+0.30(+4.51%)
Jan 27, 2009
6.768
6.824
6.623
6.755
1,824,023
+0.12(+1.81%)
Jan 26, 2009
6.739
6.803
6.588
6.634
1,530,037
+0.01(+0.09%)
Jan 23, 2009
6.345
6.766
6.334
6.629
2,406,100
-0.04(-0.55%)
Jan 22, 2009
6.632
6.747
6.535
6.665
1,937,211
-0.04(-0.61%)
Jan 21, 2009
7.433
7.030
6.582
6.706
3,108,813
-0.05(-0.72%)
Jan 20, 2009
6.966
7.020
6.696
6.755
1,362,458
-0.37(-5.17%)
Jan 16, 2009
7.183
7.259
6.933
7.123
992,376
+0.14(+2.03%)
Jan 15, 2009
7.107
7.123
6.863
6.981
1,249,075
-0.14(-1.91%)
Jan 14, 2009
7.096
7.204
7.043
7.117
1,381,992
-0.30(-4.03%)
Jan 13, 2009
7.367
7.551
7.311
7.416
1,559,876
-0.00(-0.03%)
Jan 12, 2009
7.394
7.639
7.348
7.418
1,964,399
-0.11(-1.49%)
Jan 09, 2009
7.231
7.596
7.231
7.530
1,083,234
+0.16(+2.18%)
Jan 08, 2009
7.022
7.379
7.022
7.369
1,521,537
+0.28(+3.97%)
Jan 07, 2009
7.199
7.199
7.012
7.088
1,257,472
-0.20(-2.77%)
Jan 06, 2009
7.193
7.315
7.092
7.290
1,100,493
+0.28(+4.04%)
Jan 05, 2009
6.863
7.040
6.832
7.007
1,296,936
+0.04(+0.61%)
Jan 02, 2009
6.755
7.003
6.691
6.964
0
+0.17(+2.54%)
Jan 01, 2009
6.644
6.846
6.596
6.791
0
+0.00(+0.00%)
Dec 31, 2008
6.644
6.846
6.596
6.791
548,209
+0.21(+3.12%)
Dec 30, 2008
6.514
6.590
6.384
6.586
926,823
+0.05(+0.74%)
Dec 29, 2008
6.491
6.559
6.409
6.537
611,441
-0.01(-0.09%)
Dec 26, 2008
6.470
6.553
6.435
6.543
425,464
+0.05(+0.72%)
Dec 24, 2008
6.427
6.574
6.427
6.497
265,457
-0.08(-1.27%)
Dec 23, 2008
6.609
6.634
6.524
6.580
922,768
+0.01(+0.15%)
Dec 22, 2008
6.708
6.708
6.431
6.570
683,127
-0.04(-0.59%)
Dec 19, 2008
6.768
6.850
6.537
6.609
525,003
+0.00(+0.03%)
Dec 18, 2008
6.656
6.760
6.543
6.607
645,799
-0.08(-1.13%)
Dec 17, 2008
6.793
6.811
6.596
6.683
932,125
-0.27(-3.90%)
Dec 16, 2008
6.398
6.981
6.316
6.954
1,685,206
+0.53(+8.21%)
Dec 15, 2008
6.334
6.532
6.334
6.427
923,207
-0.14(-2.07%)
Dec 12, 2008
6.121
6.586
6.109
6.563
1,495,793
+0.37(+5.98%)
Dec 11, 2008
6.444
6.687
6.053
6.192
1,745,472
-0.25(-3.91%)
Dec 10, 2008
6.547
6.584
6.212
6.444
910,106
-0.05(-0.81%)
Dec 09, 2008
6.456
6.599
6.382
6.497
2,082,832
-0.18(-2.67%)
Dec 08, 2008
6.471
6.733
6.458
6.675
1,777,343
+0.33(+5.13%)
Dec 05, 2008
5.702
6.355
5.700
6.349
1,394,546
+0.49(+8.41%)
Dec 04, 2008
5.878
6.066
5.797
5.857
911,983
-0.21(-3.39%)
Dec 03, 2008
5.927
6.097
5.797
6.062
1,157,778
-0.04(-0.64%)
Dec 02, 2008
6.051
6.173
5.876
6.101
1,630,216
+0.13(+2.14%)
Dec 01, 2008
6.155
6.456
5.921
5.973
1,459,362
-0.48(-7.48%)
Nov 28, 2008
6.446
6.543
6.272
6.456
934,188
-0.07(-1.01%)
Nov 26, 2008
6.202
6.551
6.117
6.522
2,490,583
+0.39(+6.29%)
Nov 25, 2008
6.264
6.322
5.969
6.136
1,609,914
-0.06(-1.00%)
Nov 24, 2008
5.737
6.336
5.737
6.198
3,187,462
+0.29(+4.96%)
Nov 21, 2008
5.905
6.000
5.388
5.905
1,526,710
+0.40(+7.18%)
Nov 20, 2008
5.789
6.123
5.438
5.510
1,053,571
-0.45(-7.58%)
Nov 19, 2008
6.380
6.404
5.841
5.962
1,421,363
-0.30(-4.74%)
Nov 18, 2008
6.029
6.285
5.981
6.258
1,409,561
+0.16(+2.61%)
Nov 17, 2008
6.458
6.458
6.066
6.099
1,102,200
-0.17(-2.69%)
Nov 14, 2008
6.528
6.826
6.216
6.268
2,128,867
-0.56(-8.18%)
Nov 13, 2008
6.291
6.966
6.097
6.826
3,310,481
+0.38(+5.83%)
Nov 12, 2008
6.917
7.082
6.369
6.450
1,648,078
-0.68(-9.59%)
Nov 11, 2008
7.092
7.226
6.902
7.135
1,720,502
-0.04(-0.57%)
Nov 10, 2008
7.072
7.342
7.018
7.175
1,559,489
+0.27(+3.84%)
Nov 07, 2008
6.797
7.146
6.599
6.910
1,665,028
+0.22(+3.24%)
Nov 06, 2008
6.989
7.162
6.689
6.692
2,323,087
-0.27(-3.82%)
Nov 05, 2008
7.199
7.231
6.844
6.958
1,280,828
-0.08(-1.18%)
Nov 04, 2008
6.977
7.071
6.886
7.041
1,898,402
+0.29(+4.22%)
Nov 03, 2008
6.689
6.846
6.570
6.756
1,320,756
-0.18(-2.65%)
Oct 31, 2008
7.032
7.166
6.844
6.941
2,524,982
-0.23(-3.19%)
Oct 30, 2008
6.252
7.315
6.155
7.169
2,123,503
+1.10(+18.07%)
Oct 29, 2008
6.239
6.289
5.857
6.072
2,268,789
-0.32(-5.06%)
Oct 28, 2008
5.712
6.481
5.551
6.396
1,743,383
+0.94(+17.15%)
Oct 27, 2008
5.314
5.661
5.078
5.459
952,644
-0.04(-0.78%)
Oct 24, 2008
5.467
5.853
5.386
5.502
1,564,498
-0.35(-6.03%)
Oct 23, 2008
5.762
5.903
5.589
5.855
1,511,814
+0.21(+3.67%)
Oct 22, 2008
5.907
5.907
5.397
5.648
1,542,901
-0.53(-8.63%)
Oct 21, 2008
6.351
6.599
6.091
6.181
1,301,841
-0.53(-7.86%)
Oct 20, 2008
6.423
6.720
6.380
6.708
719,966
+0.41(+6.53%)
Oct 17, 2008
6.059
6.491
6.055
6.297
975,189
-0.03(-0.49%)
Oct 16, 2008
6.344
6.452
5.822
6.328
1,767,559
+0.11(+1.75%)
Oct 15, 2008
6.665
6.704
6.095
6.219
838,120
-0.76(-10.86%)
Oct 14, 2008
7.057
7.451
6.789
6.977
2,263,001
-0.08(-1.13%)
Oct 13, 2008
5.973
7.210
5.839
7.057
2,138,188
+1.57(+28.62%)
Oct 10, 2008
5.432
5.849
4.882
5.487
1,745,720
-0.48(-8.06%)
Oct 09, 2008
6.200
6.503
5.812
5.967
1,213,500
-0.24(-3.81%)
Oct 08, 2008
6.204
6.665
5.237
6.204
1,671,480
-0.19(-2.91%)
Oct 07, 2008
9.306
7.474
6.359
6.390
621,561
-0.33(-4.88%)
Oct 06, 2008
7.464
7.520
6.427
6.718
917,925
-1.04(-13.37%)
Oct 03, 2008
7.999
8.085
7.367
7.755
869,842
-0.20(-2.56%)
Oct 02, 2008
8.337
8.337
7.910
7.958
514,893
-0.38(-4.51%)
Oct 01, 2008
8.143
8.530
7.974
8.335
1,045,767
+0.04(+0.47%)
Sep 30, 2008
7.367
8.335
7.367
8.296
542,267
+0.62(+8.06%)
Sep 29, 2008
8.230
8.373
7.369
7.677
779,861
-0.72(-8.59%)
Sep 26, 2008
7.561
8.399
7.561
8.399
0
+0.34(+4.18%)
Sep 25, 2008
7.668
8.168
7.464
8.061
1,169,678
+0.37(+4.87%)
Sep 24, 2008
7.639
7.807
7.567
7.687
791,105
-0.07(-0.87%)
Sep 23, 2008
7.532
7.990
7.532
7.755
693,593
+0.18(+2.38%)
Sep 22, 2008
7.652
7.848
7.542
7.575
1,596,808
-0.34(-4.26%)
Sep 19, 2008
7.326
8.377
7.326
7.912
0
+0.64(+8.83%)
Sep 18, 2008
7.361
7.361
6.599
7.270
1,983,948
+0.08(+1.08%)
Sep 17, 2008
7.846
7.900
7.193
7.193
1,749,495
-0.72(-9.14%)
Sep 16, 2008
7.794
8.117
7.794
7.916
1,713,998
-0.28(-3.38%)
Sep 15, 2008
7.012
8.530
7.012
8.193
1,378,696
-0.48(-5.59%)
Sep 12, 2008
8.466
8.724
8.418
8.678
681,167
+0.13(+1.47%)
Sep 11, 2008
8.697
8.736
8.463
8.552
2,289,503
-0.30(-3.39%)
Sep 10, 2008
8.918
8.959
8.786
8.852
1,150,361
-0.02(-0.26%)
Sep 09, 2008
8.910
9.027
8.536
8.876
2,371,990
-0.04(-0.46%)
Sep 08, 2008
8.579
8.945
8.461
8.916
1,822,615
+0.48(+5.68%)
Sep 05, 2008
8.843
8.843
8.407
8.437
0
-0.44(-4.98%)
Sep 04, 2008
8.724
8.879
8.678
8.879
1,343,080
+0.07(+0.81%)
Sep 03, 2008
8.686
8.819
8.653
8.808
1,239,254
+0.05(+0.60%)
Sep 02, 2008
8.654
8.800
8.604
8.755
1,584,722
+0.22(+2.61%)
Aug 29, 2008
8.298
8.571
8.278
8.532
832,343
+0.16(+1.85%)
Aug 28, 2008
8.162
8.397
8.162
8.377
1,143,965
+0.32(+3.95%)
Aug 27, 2008
7.869
8.059
7.862
8.059
284,686
+0.25(+3.18%)
Aug 26, 2008
7.712
7.877
7.712
7.811
685,618
-0.00(-0.02%)
Aug 25, 2008
7.937
8.017
7.782
7.813
460,590
-0.26(-3.24%)
Aug 22, 2008
8.015
8.088
7.955
8.075
608,202
+0.09(+1.07%)
Aug 21, 2008
7.788
8.011
7.788
7.990
383,410
+0.14(+1.73%)
Aug 20, 2008
7.834
7.974
7.768
7.854
1,166,031
+0.06(+0.80%)
Aug 19, 2008
7.871
7.910
7.716
7.792
1,891,114
-0.19(-2.33%)
Aug 18, 2008
8.104
8.104
7.951
7.978
390,920
-0.13(-1.56%)
Aug 15, 2008
8.191
8.240
8.090
8.104
0
-0.15(-1.79%)
Aug 14, 2008
8.147
8.325
8.123
8.251
409,040
+0.04(+0.45%)
Aug 13, 2008
8.216
8.253
8.057
8.214
512,216
-0.09(-1.03%)
Aug 12, 2008
8.449
8.532
8.271
8.300
362,139
-0.21(-2.48%)
Aug 11, 2008
8.243
8.602
8.243
8.511
451,842
-0.06(-0.68%)
Aug 08, 2008
8.449
8.654
8.364
8.569
809,849
+0.08(+0.91%)
Aug 07, 2008
8.833
8.910
8.424
8.492
566,262
-0.51(-5.62%)
Aug 06, 2008
8.866
8.998
8.703
8.998
875,449
+0.13(+1.46%)
Aug 05, 2008
8.717
8.868
8.686
8.868
967,241
+0.14(+1.60%)
Aug 04, 2008
8.782
8.874
8.627
8.728
776,859
-0.15(-1.70%)
Aug 01, 2008
8.794
8.899
8.653
8.879
545,821
+0.02(+0.22%)
Jul 31, 2008
8.484
8.930
8.480
8.860
770,318
+0.28(+3.25%)
Jul 30, 2008
8.891
8.901
8.496
8.581
2,379,196
-0.12(-1.36%)
Jul 29, 2008
8.699
8.749
8.546
8.699
894,420
+0.15(+1.79%)
Jul 28, 2008
8.804
8.899
8.542
8.546
482,026
-0.36(-4.09%)
Jul 25, 2008
8.860
9.207
8.841
8.910
1,574,943
+0.02(+0.20%)
Jul 24, 2008
9.064
9.064
8.881
8.893
822,600
-0.10(-1.16%)
Jul 23, 2008
8.623
9.036
8.515
8.998
1,725,211
+0.47(+5.48%)
Jul 22, 2008
8.321
8.577
8.094
8.530
1,161,564
+0.23(+2.78%)
Jul 21, 2008
8.676
8.751
8.240
8.300
970,202
-0.29(-3.34%)
Jul 18, 2008
8.602
8.767
8.414
8.587
739,442
+0.06(+0.68%)
Jul 17, 2008
8.335
8.567
8.218
8.528
1,548,322
+0.33(+4.04%)
Jul 16, 2008
7.850
8.284
7.850
8.197
1,646,959
+0.24(+3.07%)
Jul 15, 2008
7.642
8.125
7.642
7.953
681,105
+0.04(+0.54%)
Jul 14, 2008
8.052
8.174
7.908
7.910
1,088,877
-0.12(-1.52%)
Jul 11, 2008
8.090
8.156
7.970
8.032
637,835
-0.15(-1.85%)
Jul 10, 2008
8.007
8.404
8.007
8.183
959,849
-0.15(-1.75%)
Jul 09, 2008
8.395
8.596
8.296
8.329
1,266,787
-0.07(-0.79%)
Jul 08, 2008
7.966
8.428
7.943
8.395
992,804
+0.50(+6.28%)
Jul 07, 2008
7.941
7.999
7.838
7.898
710,212
+0.07(+0.87%)
Jul 04, 2008
7.914
7.949
7.691
7.831
703,269
+0.00(+0.00%)
Jul 03, 2008
7.914
7.949
7.691
7.831
703,269
-0.05(-0.59%)
Jul 02, 2008
8.108
8.230
7.854
7.877
767,920
-0.19(-2.38%)
Jul 01, 2008
8.143
8.337
8.030
8.069
1,249,359
-0.27(-3.23%)
Jun 30, 2008
8.114
8.399
8.114
8.338
897,535
+0.24(+2.94%)
Jun 27, 2008
8.218
8.327
8.059
8.100
1,205,484
-0.17(-2.06%)
Jun 26, 2008
8.715
8.771
8.271
8.271
823,812
-0.44(-5.09%)
Jun 25, 2008
8.530
8.798
8.527
8.715
717,887
+0.28(+3.26%)
Jun 24, 2008
8.457
8.542
8.286
8.439
728,549
-0.05(-0.55%)
Jun 23, 2008
8.740
8.740
8.451
8.486
599,882
-0.15(-1.77%)
Jun 20, 2008
8.726
8.806
8.581
8.639
1,242,406
-0.18(-2.07%)
Jun 19, 2008
8.724
8.870
8.718
8.821
658,384
+0.10(+1.20%)
Jun 18, 2008
8.602
8.746
8.513
8.717
1,568,867
+0.05(+0.60%)
Jun 17, 2008
8.604
8.782
8.604
8.664
618,100
+0.04(+0.47%)
Jun 16, 2008
8.705
8.782
8.614
8.623
602,347
-0.13(-1.44%)
Jun 13, 2008
8.532
8.786
8.532
8.749
483,398
+0.09(+0.98%)
Jun 12, 2008
8.689
9.050
8.660
8.664
993,681
-0.06(-0.73%)
Jun 11, 2008
8.738
8.819
8.686
8.728
2,886,023
-0.23(-2.62%)
Jun 10, 2008
8.986
9.304
8.856
8.963
2,157,659
-0.04(-0.45%)
Jun 09, 2008
9.457
9.496
8.941
9.003
1,070,788
-0.45(-4.74%)
Jun 06, 2008
9.694
9.719
9.451
9.451
509,869
-0.33(-3.37%)
Jun 05, 2008
9.542
9.800
9.542
9.781
666,890
+0.23(+2.44%)
Jun 04, 2008
9.851
9.864
9.548
9.548
872,844
-0.32(-3.22%)
Jun 03, 2008
9.965
10.04
9.829
9.866
517,514
-0.11(-1.13%)
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.