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
Morgan Stanley India Investment Fund, Inc.
(NY:
IIF
)
25.43
+0.15 (+0.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 24, 2011
9.168
9.206
9.147
9.181
108,469
+0.05(+0.51%)
May 23, 2011
9.151
9.160
9.094
9.134
88,209
-0.18(-1.94%)
May 20, 2011
9.328
9.349
9.278
9.315
102,901
-0.01(-0.14%)
May 19, 2011
9.341
9.404
9.278
9.328
106,096
+0.02(+0.18%)
May 18, 2011
9.248
9.362
9.206
9.311
74,242
+0.07(+0.73%)
May 17, 2011
9.261
9.278
9.198
9.244
298,919
-0.11(-1.17%)
May 16, 2011
9.362
9.404
9.294
9.353
122,615
-0.08(-0.89%)
May 13, 2011
9.421
9.446
9.324
9.438
163,645
+0.03(+0.27%)
May 12, 2011
9.337
9.441
9.322
9.412
51,518
-0.05(-0.53%)
May 11, 2011
9.518
9.530
9.433
9.463
127,353
-0.05(-0.53%)
May 10, 2011
9.547
9.547
9.492
9.514
155,813
-0.03(-0.35%)
May 09, 2011
9.572
9.572
9.526
9.547
108,897
+0.05(+0.49%)
May 06, 2011
9.501
9.543
9.484
9.501
109,998
+0.10(+1.03%)
May 05, 2011
9.278
9.433
9.269
9.404
216,453
-0.11(-1.11%)
May 04, 2011
9.648
9.648
9.509
9.509
203,496
-0.10(-1.05%)
May 03, 2011
9.699
9.703
9.577
9.610
186,696
-0.27(-2.73%)
May 02, 2011
9.863
9.893
9.834
9.880
165,259
-0.10(-1.01%)
Apr 29, 2011
9.914
9.990
9.905
9.981
106,609
+0.01(+0.08%)
Apr 28, 2011
9.977
10.01
9.952
9.973
155,170
-0.08(-0.75%)
Apr 27, 2011
10.04
10.05
9.971
10.05
93,951
-0.03(-0.25%)
Apr 26, 2011
10.02
10.09
9.981
10.07
115,120
+0.08(+0.76%)
Apr 25, 2011
9.985
10.04
9.916
9.998
211,627
-0.09(-0.88%)
Apr 21, 2011
10.15
10.15
10.05
10.09
120,318
+0.00(+0.00%)
Apr 20, 2011
10.09
10.14
10.03
10.09
173,528
+0.18(+1.79%)
Apr 19, 2011
9.901
9.943
9.817
9.910
79,083
+0.08(+0.81%)
Apr 18, 2011
9.838
9.855
9.779
9.829
151,386
-0.17(-1.69%)
Apr 15, 2011
9.990
10.04
9.981
9.998
199,288
-0.08(-0.84%)
Apr 14, 2011
10.01
10.11
9.985
10.08
153,670
+0.02(+0.21%)
Apr 13, 2011
10.04
10.12
9.994
10.06
203,899
+0.23(+2.36%)
Apr 12, 2011
9.914
9.914
9.817
9.829
89,515
-0.13(-1.27%)
Apr 11, 2011
10.04
10.06
9.947
9.956
165,107
-0.17(-1.66%)
Apr 08, 2011
10.13
10.15
10.07
10.12
161,459
-0.02(-0.17%)
Apr 07, 2011
10.14
10.22
10.03
10.14
367,811
-0.03(-0.33%)
Apr 06, 2011
10.28
10.31
10.18
10.18
113,190
-0.06(-0.58%)
Apr 05, 2011
10.23
10.26
10.20
10.23
130,357
-0.04(-0.37%)
Apr 04, 2011
10.24
10.32
10.23
10.27
232,030
+0.09(+0.87%)
Apr 01, 2011
10.23
10.23
10.15
10.18
149,022
+0.04(+0.37%)
Mar 31, 2011
10.19
10.22
10.12
10.15
261,209
+0.05(+0.46%)
Mar 30, 2011
10.12
10.12
10.10
10.10
266,015
+0.16(+1.61%)
Mar 29, 2011
9.884
9.943
9.766
9.939
120,546
+0.14(+1.46%)
Mar 28, 2011
9.935
9.964
9.796
9.796
174,224
-0.09(-0.94%)
Mar 25, 2011
9.914
9.998
9.846
9.888
214,345
+0.14(+1.46%)
Mar 24, 2011
9.669
9.783
9.606
9.746
181,271
+0.16(+1.68%)
Mar 23, 2011
9.455
9.585
9.433
9.585
111,771
+0.19(+2.02%)
Mar 22, 2011
9.362
9.396
9.290
9.396
140,103
+0.07(+0.72%)
Mar 21, 2011
9.257
9.328
9.257
9.328
445,452
+0.01(+0.09%)
Mar 18, 2011
9.324
9.345
9.287
9.320
94,100
-0.05(-0.49%)
Mar 17, 2011
9.396
9.433
9.341
9.366
88,133
+0.01(+0.09%)
Mar 16, 2011
9.505
9.530
9.303
9.358
206,560
-0.12(-1.24%)
Mar 15, 2011
9.433
9.493
9.429
9.476
136,279
-0.12(-1.27%)
Mar 14, 2011
9.589
9.648
9.471
9.598
198,001
+0.07(+0.75%)
Mar 11, 2011
9.425
9.543
9.374
9.526
71,260
+0.06(+0.67%)
Mar 10, 2011
9.526
9.568
9.421
9.463
205,537
-0.24(-2.52%)
Mar 09, 2011
9.695
9.733
9.615
9.707
331,345
+0.13(+1.41%)
Mar 08, 2011
9.501
9.631
9.447
9.572
140,960
+0.15(+1.56%)
Mar 07, 2011
9.522
9.522
9.370
9.425
147,321
-0.18(-1.84%)
Mar 04, 2011
9.716
9.716
9.514
9.602
133,189
-0.06(-0.61%)
Mar 03, 2011
9.606
9.720
9.589
9.661
196,793
+0.16(+1.64%)
Mar 02, 2011
9.307
9.572
9.307
9.505
150,098
+0.13(+1.35%)
Mar 01, 2011
9.518
9.539
9.379
9.379
185,215
+0.08(+0.91%)
Feb 28, 2011
9.366
9.412
9.269
9.294
101,335
+0.01(+0.14%)
Feb 25, 2011
9.240
9.307
9.185
9.282
178,553
+0.16(+1.76%)
Feb 24, 2011
9.037
9.151
8.999
9.122
165,148
-0.11(-1.23%)
Feb 23, 2011
9.311
9.332
9.189
9.235
118,488
-0.05(-0.59%)
Feb 22, 2011
9.383
9.551
9.219
9.290
264,036
-0.23(-2.43%)
Feb 18, 2011
9.543
9.577
9.438
9.522
151,669
-0.05(-0.48%)
Feb 17, 2011
9.572
9.699
9.547
9.568
314,142
+0.02(+0.22%)
Feb 16, 2011
9.530
9.619
9.467
9.547
266,519
+0.00(+0.00%)
Feb 15, 2011
9.589
9.636
9.489
9.547
370,628
+0.05(+0.53%)
Feb 14, 2011
9.602
9.661
9.404
9.497
322,335
+0.09(+0.99%)
Feb 11, 2011
9.096
9.467
9.063
9.404
761,125
+0.37(+4.06%)
Feb 10, 2011
8.936
9.067
8.856
9.037
560,437
+0.02(+0.19%)
Feb 09, 2011
9.075
9.092
8.936
9.021
501,129
-0.16(-1.70%)
Feb 08, 2011
9.273
9.273
9.147
9.176
355,645
-0.18(-1.94%)
Feb 07, 2011
9.341
9.400
9.324
9.358
132,622
+0.04(+0.41%)
Feb 04, 2011
9.349
9.395
9.286
9.320
232,217
-0.18(-1.86%)
Feb 03, 2011
9.488
9.535
9.396
9.497
509,576
+0.11(+1.21%)
Feb 02, 2011
9.358
9.459
9.353
9.383
240,292
-0.06(-0.60%)
Feb 01, 2011
9.446
9.480
9.311
9.440
613,083
-0.09(-0.91%)
Jan 31, 2011
9.467
9.581
9.311
9.526
521,823
+0.19(+2.08%)
Jan 28, 2011
9.488
9.510
9.286
9.332
526,634
-0.32(-3.36%)
Jan 27, 2011
9.703
9.737
9.619
9.657
175,994
-0.13(-1.29%)
Jan 26, 2011
9.796
9.842
9.703
9.783
409,230
-0.07(-0.68%)
Jan 25, 2011
9.796
9.876
9.728
9.851
226,739
-0.06(-0.60%)
Jan 24, 2011
9.918
10.05
9.897
9.910
232,775
+0.07(+0.73%)
Jan 21, 2011
9.745
10.07
9.745
9.838
532,345
-0.16(-1.64%)
Jan 20, 2011
10.20
10.20
10.00
10.00
270,905
-0.19(-1.86%)
Jan 19, 2011
10.34
10.35
10.18
10.19
110,477
-0.13(-1.27%)
Jan 18, 2011
10.23
10.46
10.23
10.32
208,611
+0.12(+1.16%)
Jan 14, 2011
10.31
10.32
10.15
10.20
404,446
-0.20(-1.90%)
Jan 13, 2011
10.52
10.56
10.38
10.40
344,684
-0.25(-2.37%)
Jan 12, 2011
10.55
10.69
10.47
10.66
528,319
+0.23(+2.18%)
Jan 11, 2011
10.58
10.60
10.36
10.43
351,289
+0.08(+0.82%)
Jan 10, 2011
10.44
10.45
10.24
10.34
655,969
-0.27(-2.50%)
Jan 07, 2011
10.84
10.84
10.61
10.61
409,565
-0.24(-2.18%)
Jan 06, 2011
10.87
10.89
10.76
10.84
214,860
-0.08(-0.77%)
Jan 05, 2011
10.90
10.95
10.83
10.93
224,439
-0.10(-0.88%)
Jan 04, 2011
11.13
11.13
10.95
11.03
354,980
+0.05(+0.46%)
Jan 03, 2011
10.86
11.05
10.76
10.98
131,606
+0.17(+1.57%)
Dec 31, 2010
10.78
10.91
10.72
10.81
118,248
+0.07(+0.62%)
Dec 30, 2010
10.74
10.79
10.71
10.74
182,873
+0.00(+0.00%)
Dec 29, 2010
10.67
10.74
10.66
10.74
213,023
+0.11(+0.99%)
Dec 28, 2010
10.75
10.80
10.62
10.63
174,734
-0.17(-1.60%)
Dec 27, 2010
10.84
10.85
10.72
10.81
204,144
-0.02(-0.19%)
Dec 23, 2010
10.85
10.89
10.75
10.83
312,827
+0.03(+0.31%)
Dec 22, 2010
10.76
10.83
10.72
10.79
513,734
+0.05(+0.51%)
Dec 21, 2010
10.78
10.78
10.64
10.74
418,577
+0.17(+1.61%)
Dec 20, 2010
10.53
10.57
10.38
10.57
275,288
+0.03(+0.33%)
Dec 17, 2010
10.56
10.57
10.49
10.54
113,685
-0.02(-0.22%)
Dec 16, 2010
10.54
10.59
10.47
10.56
92,440
+0.11(+1.03%)
Dec 15, 2010
10.47
10.60
10.43
10.45
146,612
-0.21(-1.98%)
Dec 14, 2010
10.61
10.73
10.60
10.66
282,456
+0.13(+1.24%)
Dec 13, 2010
10.61
10.62
10.50
10.53
171,409
+0.02(+0.18%)
Dec 10, 2010
10.48
10.53
10.42
10.51
258,634
+0.17(+1.63%)
Dec 09, 2010
10.45
10.49
10.30
10.34
197,179
-0.26(-2.49%)
Dec 08, 2010
10.67
10.70
10.58
10.61
101,725
-0.18(-1.71%)
Dec 07, 2010
10.71
10.93
10.71
10.79
137,497
+0.06(+0.57%)
Dec 06, 2010
10.62
10.78
10.62
10.73
133,335
-0.02(-0.18%)
Dec 03, 2010
10.60
10.76
10.29
10.75
126,895
-0.03(-0.25%)
Dec 02, 2010
10.57
10.81
10.57
10.78
189,797
+0.20(+1.89%)
Dec 01, 2010
10.37
10.60
10.37
10.58
328,061
+0.43(+4.19%)
Nov 30, 2010
9.948
10.25
9.730
10.15
196,519
-0.02(-0.15%)
Nov 29, 2010
10.19
10.19
10.03
10.17
283,922
+0.05(+0.45%)
Nov 26, 2010
10.21
10.24
10.07
10.12
291,473
-0.33(-3.19%)
Nov 24, 2010
10.38
10.45
10.45
10.45
103,631
+0.10(+0.96%)
Nov 23, 2010
10.43
10.43
10.22
10.35
380,594
-0.22(-2.08%)
Nov 22, 2010
10.51
10.62
10.51
10.57
296,482
+0.11(+1.04%)
Nov 19, 2010
10.50
10.53
10.35
10.47
394,129
-0.22(-2.05%)
Nov 18, 2010
10.59
10.81
10.59
10.68
282,378
+0.18(+1.68%)
Nov 17, 2010
10.50
10.62
10.49
10.51
246,051
+0.05(+0.51%)
Nov 16, 2010
10.82
10.82
10.36
10.45
751,655
-0.54(-4.92%)
Nov 15, 2010
11.11
11.11
11.00
11.00
123,166
-0.00(-0.04%)
Nov 12, 2010
11.08
11.15
10.96
11.00
187,565
-0.34(-2.98%)
Nov 11, 2010
11.23
11.37
11.20
11.34
127,294
-0.20(-1.70%)
Nov 10, 2010
11.51
11.55
11.36
11.53
91,024
+0.08(+0.67%)
Nov 09, 2010
11.66
11.68
11.40
11.46
244,580
-0.11(-0.99%)
Nov 08, 2010
11.50
11.62
11.48
11.57
189,776
-0.09(-0.76%)
Nov 05, 2010
11.51
11.66
11.50
11.66
276,047
+0.16(+1.39%)
Nov 04, 2010
11.32
11.51
11.29
11.50
302,575
+0.43(+3.89%)
Nov 03, 2010
11.13
11.13
11.02
11.07
226,252
+0.02(+0.14%)
Nov 02, 2010
10.98
11.09
10.98
11.05
101,594
+0.13(+1.16%)
Nov 01, 2010
11.06
11.06
10.85
10.93
699,388
+0.04(+0.39%)
Oct 29, 2010
10.98
10.98
10.85
10.88
251,034
-0.04(-0.35%)
Oct 28, 2010
11.09
11.09
10.91
10.92
424,634
-0.07(-0.63%)
Oct 27, 2010
11.04
11.07
10.94
10.99
295,994
-0.17(-1.51%)
Oct 25, 2010
11.09
11.20
11.08
11.16
380,346
+0.12(+1.04%)
Oct 22, 2010
11.13
11.17
10.98
11.05
320,515
-0.13(-1.13%)
Oct 21, 2010
11.12
11.29
11.10
11.17
327,159
+0.17(+1.53%)
Oct 20, 2010
10.85
11.10
10.81
11.00
391,949
+0.21(+1.99%)
Oct 19, 2010
10.80
10.94
10.72
10.79
242,220
-0.31(-2.83%)
Oct 18, 2010
11.04
11.10
11.01
11.10
382,017
+0.02(+0.21%)
Oct 15, 2010
11.12
11.16
11.01
11.08
149,306
-0.11(-0.99%)
Oct 14, 2010
11.26
11.26
11.15
11.19
160,698
-0.13(-1.15%)
Oct 13, 2010
11.38
11.38
11.16
11.32
261,101
+0.25(+2.22%)
Oct 12, 2010
11.05
11.09
10.95
11.08
241,462
-0.04(-0.38%)
Oct 11, 2010
11.08
11.12
11.01
11.12
264,900
+0.06(+0.53%)
Oct 08, 2010
11.06
11.06
10.91
11.06
146,894
+0.13(+1.15%)
Oct 07, 2010
11.01
11.01
10.91
10.93
213,880
-0.11(-1.01%)
Oct 06, 2010
10.96
11.05
10.92
11.05
131,885
+0.08(+0.73%)
Oct 05, 2010
10.79
10.97
10.79
10.96
205,583
+0.16(+1.49%)
Oct 04, 2010
10.74
10.80
10.71
10.80
233,371
+0.12(+1.15%)
Oct 01, 2010
10.68
10.75
10.63
10.68
287,298
+0.23(+2.16%)
Sep 30, 2010
10.49
10.55
10.42
10.45
134,527
+0.00(+0.00%)
Sep 29, 2010
10.40
10.48
10.36
10.45
106,178
-0.03(-0.33%)
Sep 28, 2010
10.42
10.52
10.36
10.49
158,706
+0.03(+0.29%)
Sep 27, 2010
10.47
10.52
10.45
10.46
165,801
-0.07(-0.66%)
Sep 24, 2010
10.40
10.53
10.40
10.53
86,098
+0.33(+3.23%)
Sep 23, 2010
10.28
10.32
10.19
10.20
182,314
-0.14(-1.37%)
Sep 22, 2010
10.46
10.56
10.29
10.34
422,949
-0.25(-2.39%)
Sep 21, 2010
10.59
10.71
10.51
10.59
375,939
+0.06(+0.58%)
Sep 20, 2010
10.37
10.54
10.37
10.53
141,489
+0.30(+2.96%)
Sep 17, 2010
10.23
10.23
10.12
10.23
187,192
+0.11(+1.10%)
Sep 15, 2010
10.11
10.16
10.10
10.12
134,840
-0.01(-0.08%)
Sep 14, 2010
10.16
10.22
10.09
10.12
140,107
-0.02(-0.19%)
Sep 13, 2010
10.17
10.17
9.971
10.14
314,361
+0.27(+2.76%)
Sep 10, 2010
9.891
9.895
9.829
9.872
92,322
+0.03(+0.35%)
Sep 09, 2010
9.856
9.868
9.806
9.837
123,781
+0.07(+0.75%)
Sep 08, 2010
9.680
9.780
9.680
9.764
104,890
+0.15(+1.60%)
Sep 07, 2010
9.649
9.703
9.596
9.611
151,473
+0.01(+0.08%)
Sep 03, 2010
9.584
9.626
9.569
9.603
91,811
+0.06(+0.60%)
Sep 02, 2010
9.515
9.580
9.457
9.546
204,722
+0.01(+0.12%)
Sep 01, 2010
9.396
9.553
9.396
9.534
146,740
+0.28(+2.98%)
Aug 31, 2010
9.170
9.312
9.170
9.258
79,042
+0.03(+0.37%)
Aug 30, 2010
9.316
9.316
9.200
9.224
70,774
-0.14(-1.51%)
Aug 27, 2010
9.365
9.365
9.177
9.365
122,238
+0.04(+0.45%)
Aug 26, 2010
9.304
9.339
9.300
9.323
217,478
+0.01(+0.08%)
Aug 25, 2010
9.450
9.450
9.197
9.316
178,635
-0.00(-0.04%)
Aug 24, 2010
9.369
9.369
9.281
9.319
338,778
-0.17(-1.82%)
Aug 23, 2010
9.814
9.814
9.473
9.492
172,364
-0.07(-0.72%)
Aug 20, 2010
9.546
9.599
9.496
9.561
158,223
+0.03(+0.32%)
Aug 19, 2010
9.619
9.619
9.503
9.530
186,212
-0.01(-0.12%)
Aug 18, 2010
9.423
9.549
9.365
9.542
314,638
+0.18(+1.93%)
Aug 17, 2010
9.331
9.365
9.258
9.362
231,900
+0.10(+1.08%)
Aug 16, 2010
9.147
9.293
9.147
9.262
115,007
+0.04(+0.46%)
Aug 13, 2010
9.220
9.223
9.128
9.220
99,811
+0.14(+1.56%)
Aug 12, 2010
9.024
9.128
9.024
9.078
132,107
+0.04(+0.42%)
Aug 11, 2010
9.013
9.051
9.005
9.039
182,937
-0.19(-2.04%)
Aug 10, 2010
9.270
9.270
9.135
9.227
138,991
-0.13(-1.35%)
Aug 09, 2010
9.273
9.381
9.273
9.354
62,902
+0.09(+0.99%)
Aug 06, 2010
9.262
9.270
9.158
9.262
93,310
-0.08(-0.90%)
Aug 05, 2010
9.250
9.346
9.216
9.346
83,603
-0.01(-0.12%)
Aug 04, 2010
9.200
9.358
9.200
9.358
224,458
+0.17(+1.88%)
Aug 03, 2010
9.124
9.189
9.093
9.185
113,396
+0.01(+0.08%)
Aug 02, 2010
9.082
9.177
9.070
9.177
169,485
+0.19(+2.09%)
Jul 30, 2010
8.990
9.020
8.878
8.990
96,870
-0.02(-0.26%)
Jul 29, 2010
9.036
9.036
8.832
9.013
243,860
+0.06(+0.69%)
Jul 28, 2010
8.970
8.982
8.901
8.951
83,470
-0.08(-0.89%)
Jul 27, 2010
8.974
9.147
8.959
9.032
354,845
+0.05(+0.51%)
Jul 26, 2010
8.978
8.993
8.917
8.986
132,602
-0.04(-0.43%)
Jul 23, 2010
8.955
9.028
8.913
9.024
110,577
+0.00(+0.04%)
Jul 22, 2010
9.032
9.193
8.921
9.020
297,108
+0.16(+1.86%)
Jul 21, 2010
8.802
8.875
8.759
8.855
327,393
+0.02(+0.22%)
Jul 20, 2010
8.644
8.851
8.606
8.836
151,155
+0.08(+0.88%)
Jul 19, 2010
8.825
8.848
8.740
8.759
79,851
-0.00(-0.04%)
Jul 16, 2010
8.763
8.771
8.687
8.763
283,961
-0.05(-0.52%)
Jul 15, 2010
8.828
8.828
8.706
8.809
204,026
-0.02(-0.22%)
Jul 14, 2010
8.821
8.878
8.765
8.828
79,564
-0.06(-0.69%)
Jul 13, 2010
9.016
9.016
8.821
8.890
217,903
+0.10(+1.18%)
Jul 12, 2010
8.817
8.848
8.733
8.786
80,896
-0.02(-0.22%)
Jul 09, 2010
8.805
8.821
8.733
8.805
106,056
+0.06(+0.66%)
Jul 08, 2010
8.687
8.752
8.618
8.748
128,211
+0.06(+0.71%)
Jul 07, 2010
8.552
8.687
8.526
8.687
185,763
+0.13(+1.57%)
Jul 06, 2010
8.568
8.667
8.526
8.552
263,406
+0.08(+0.90%)
Jul 02, 2010
8.476
8.495
8.395
8.476
294,456
+0.03(+0.41%)
Jul 01, 2010
8.460
8.476
8.330
8.441
422,527
-0.06(-0.68%)
Jun 30, 2010
8.564
8.648
8.479
8.499
170,781
+0.03(+0.41%)
Jun 29, 2010
8.422
8.499
8.387
8.464
275,619
-0.17(-1.95%)
Jun 25, 2010
8.633
8.641
8.550
8.633
220,383
+0.07(+0.81%)
Jun 24, 2010
8.564
8.587
8.499
8.564
536,656
-0.04(-0.49%)
Jun 23, 2010
8.618
8.652
8.533
8.606
142,558
-0.00(-0.04%)
Jun 22, 2010
8.660
8.694
8.572
8.610
247,654
-0.09(-1.06%)
Jun 21, 2010
8.729
8.763
8.675
8.702
611,774
+0.13(+1.52%)
Jun 18, 2010
8.572
8.614
8.518
8.572
148,521
-0.03(-0.40%)
Jun 17, 2010
8.690
8.690
8.522
8.606
120,991
-0.01(-0.09%)
Jun 16, 2010
8.552
8.641
8.483
8.614
154,646
-0.01(-0.09%)
Jun 15, 2010
8.487
8.621
8.483
8.621
153,569
+0.16(+1.95%)
Jun 14, 2010
8.472
8.549
8.430
8.456
191,312
+0.07(+0.87%)
Jun 11, 2010
8.234
8.391
8.219
8.384
93,190
+0.07(+0.83%)
Jun 10, 2010
8.192
8.315
8.192
8.315
77,978
+0.27(+3.34%)
Jun 09, 2010
8.042
8.203
8.000
8.046
207,153
+0.06(+0.72%)
Jun 08, 2010
8.000
8.042
7.920
7.989
112,660
+0.03(+0.39%)
Jun 07, 2010
8.104
8.150
7.939
7.958
320,429
-0.16(-2.03%)
Jun 04, 2010
8.123
8.311
8.111
8.123
280,289
-0.23(-2.80%)
Jun 03, 2010
8.391
8.391
8.311
8.357
168,160
+0.04(+0.51%)
Jun 02, 2010
8.069
8.315
8.069
8.315
190,770
+0.28(+3.44%)
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.