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
Mastec Inc
(NY:
MTZ
)
112.25
+0.86 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
11.93
11.94
11.70
11.79
420,914
+0.00(+0.00%)
May 29, 2008
11.60
11.92
11.49
11.79
430,966
+0.41(+3.60%)
May 28, 2008
11.36
11.48
11.22
11.38
287,111
-0.01(-0.09%)
May 27, 2008
11.26
11.42
11.10
11.39
300,777
+0.28(+2.52%)
May 26, 2008
11.23
11.24
11.00
11.11
0
+0.00(+0.00%)
May 23, 2008
11.23
11.24
11.00
11.11
403,089
-0.16(-1.42%)
May 22, 2008
11.82
11.89
11.17
11.27
611,519
-0.49(-4.17%)
May 21, 2008
11.58
12.10
11.50
11.76
943,861
+0.29(+2.53%)
May 20, 2008
11.48
11.58
11.07
11.47
1,043,963
+0.20(+1.77%)
May 19, 2008
11.41
11.98
11.05
11.27
2,994,416
+1.20(+11.92%)
May 16, 2008
10.37
10.42
9.780
10.07
357,380
-0.28(-2.71%)
May 15, 2008
9.810
10.37
9.790
10.35
259,396
+0.47(+4.76%)
May 14, 2008
9.930
10.08
9.750
9.880
346,422
-0.02(-0.20%)
May 13, 2008
9.570
10.04
9.500
9.900
502,097
+0.32(+3.34%)
May 12, 2008
9.140
9.610
9.130
9.580
1,228,824
+0.50(+5.51%)
May 09, 2008
8.950
9.180
8.950
9.080
169,147
+0.01(+0.11%)
May 08, 2008
8.970
9.180
8.930
9.070
445,627
+0.05(+0.55%)
May 07, 2008
9.050
9.170
9.000
9.020
425,588
-0.02(-0.22%)
May 06, 2008
9.020
9.120
8.740
9.040
435,222
-0.02(-0.22%)
May 05, 2008
8.680
9.225
8.580
9.060
1,768,093
+0.36(+4.14%)
May 02, 2008
8.590
8.770
8.560
8.700
383,773
+0.15(+1.75%)
May 01, 2008
8.150
8.640
8.070
8.550
705,447
+0.36(+4.40%)
Apr 30, 2008
8.320
8.350
7.800
8.190
915,630
+0.41(+5.27%)
Apr 29, 2008
7.890
7.890
7.550
7.780
328,703
-0.09(-1.14%)
Apr 28, 2008
7.880
7.900
7.560
7.870
353,038
-0.03(-0.38%)
Apr 25, 2008
7.770
7.990
7.620
7.900
201,810
+0.18(+2.33%)
Apr 24, 2008
7.480
7.750
7.210
7.720
240,194
+0.27(+3.62%)
Apr 23, 2008
7.320
7.540
7.320
7.450
164,095
+0.08(+1.09%)
Apr 22, 2008
7.750
7.840
7.180
7.370
301,997
-0.35(-4.53%)
Apr 21, 2008
7.500
7.840
7.500
7.720
243,869
+0.17(+2.25%)
Apr 18, 2008
8.040
8.220
7.390
7.550
696,226
-0.49(-6.09%)
Apr 17, 2008
8.080
8.150
7.960
8.040
584,128
-0.08(-0.99%)
Apr 16, 2008
8.110
8.190
8.000
8.120
480,417
+0.07(+0.87%)
Apr 15, 2008
8.040
8.070
7.920
8.050
218,242
+0.05(+0.63%)
Apr 14, 2008
8.080
8.180
7.990
8.000
238,525
-0.08(-0.99%)
Apr 11, 2008
8.300
8.360
8.070
8.080
240,100
-0.30(-3.58%)
Apr 10, 2008
7.980
8.400
7.890
8.380
297,000
+0.41(+5.14%)
Apr 09, 2008
8.130
8.380
7.910
7.970
427,300
-0.17(-2.09%)
Apr 08, 2008
8.270
8.270
8.100
8.140
177,500
-0.21(-2.51%)
Apr 07, 2008
8.560
8.630
8.230
8.350
118,969
-0.17(-2.00%)
Apr 04, 2008
8.490
8.600
8.370
8.520
231,600
+0.00(+0.00%)
Apr 03, 2008
8.440
8.550
8.350
8.520
167,100
+0.02(+0.24%)
Apr 02, 2008
8.410
8.700
8.300
8.500
268,000
+0.14(+1.67%)
Apr 01, 2008
8.240
8.370
8.120
8.360
350,805
+0.15(+1.83%)
Mar 31, 2008
8.370
8.460
7.870
8.210
382,936
-0.11(-1.32%)
Mar 28, 2008
8.600
8.670
8.300
8.320
399,100
-0.28(-3.26%)
Mar 27, 2008
8.650
8.895
8.540
8.600
434,800
+0.01(+0.12%)
Mar 26, 2008
8.500
8.660
8.450
8.590
314,700
+0.10(+1.18%)
Mar 25, 2008
8.270
8.490
8.150
8.490
339,700
+0.21(+2.54%)
Mar 24, 2008
8.100
8.320
8.000
8.280
369,100
+0.24(+2.99%)
Mar 21, 2008
7.070
8.110
7.070
8.040
748,100
+0.00(+0.00%)
Mar 20, 2008
7.070
8.110
7.070
8.040
748,100
+0.30(+3.88%)
Mar 19, 2008
8.020
8.230
7.740
7.740
158,200
-0.43(-5.26%)
Mar 18, 2008
7.710
8.180
7.710
8.170
222,400
+0.62(+8.21%)
Mar 17, 2008
7.490
7.830
7.410
7.550
173,400
-0.15(-1.95%)
Mar 14, 2008
8.140
8.210
7.560
7.700
304,800
-0.38(-4.70%)
Mar 13, 2008
7.900
8.100
7.710
8.080
367,500
+0.15(+1.89%)
Mar 12, 2008
8.070
8.140
7.870
7.930
247,169
-0.16(-1.98%)
Mar 11, 2008
7.780
8.140
7.710
8.090
290,500
+0.54(+7.15%)
Mar 10, 2008
7.890
7.890
7.550
7.550
148,800
-0.27(-3.45%)
Mar 07, 2008
7.700
8.000
7.600
7.820
169,100
+0.03(+0.39%)
Mar 06, 2008
7.930
8.000
7.700
7.790
193,200
-0.16(-2.01%)
Mar 05, 2008
8.100
8.180
7.831
7.950
247,100
-0.06(-0.75%)
Mar 04, 2008
8.090
8.140
7.890
8.010
320,300
-0.18(-2.20%)
Mar 03, 2008
8.700
8.710
8.170
8.190
322,500
-0.52(-5.97%)
Feb 29, 2008
8.550
8.830
8.370
8.710
502,300
+0.16(+1.87%)
Feb 28, 2008
7.560
9.070
7.560
8.550
887,103
+0.57(+7.14%)
Feb 27, 2008
7.980
8.440
7.920
7.980
1,029,806
-0.11(-1.36%)
Feb 26, 2008
8.010
8.250
7.920
8.090
262,700
+0.04(+0.50%)
Feb 25, 2008
8.090
8.150
7.850
8.050
155,500
+0.04(+0.50%)
Feb 22, 2008
7.990
8.050
7.700
8.010
180,600
+0.04(+0.50%)
Feb 21, 2008
7.990
8.300
7.910
7.970
279,000
+0.05(+0.63%)
Feb 20, 2008
7.880
8.110
7.750
7.920
281,400
+0.00(+0.00%)
Feb 19, 2008
7.850
8.070
7.810
7.920
469,100
+0.20(+2.59%)
Feb 18, 2008
7.770
7.770
7.480
7.720
0
+0.00(+0.00%)
Feb 15, 2008
7.770
7.770
7.480
7.720
321,700
-0.12(-1.53%)
Feb 14, 2008
7.660
7.910
7.550
7.840
440,756
+0.21(+2.75%)
Feb 13, 2008
7.160
7.730
7.110
7.630
675,930
+0.51(+7.16%)
Feb 12, 2008
7.620
7.980
6.960
7.120
1,198,270
-1.38(-16.24%)
Feb 11, 2008
8.080
8.710
7.930
8.500
301,600
+0.41(+5.07%)
Feb 08, 2008
8.110
8.390
7.810
8.090
163,700
-0.06(-0.74%)
Feb 07, 2008
8.080
8.500
7.930
8.150
220,300
+0.04(+0.49%)
Feb 06, 2008
8.260
8.790
8.080
8.110
228,300
-0.07(-0.86%)
Feb 05, 2008
8.720
8.810
8.160
8.180
210,600
-0.70(-7.88%)
Feb 04, 2008
8.800
9.060
8.770
8.880
269,900
-0.02(-0.22%)
Feb 01, 2008
8.440
8.920
8.420
8.900
138,000
+0.55(+6.59%)
Jan 31, 2008
8.250
8.580
7.830
8.350
265,100
-0.07(-0.83%)
Jan 30, 2008
8.550
8.780
8.410
8.420
171,900
-0.21(-2.43%)
Jan 29, 2008
8.540
8.730
8.420
8.630
226,000
+0.13(+1.53%)
Jan 28, 2008
8.570
8.670
8.380
8.500
203,600
-0.07(-0.82%)
Jan 25, 2008
8.610
8.830
8.500
8.570
200,700
+0.13(+1.54%)
Jan 24, 2008
8.590
8.750
8.320
8.440
337,200
-0.01(-0.12%)
Jan 23, 2008
7.630
8.470
7.370
8.450
383,900
+0.62(+7.92%)
Jan 22, 2008
7.660
8.150
7.460
7.830
381,200
-0.17(-2.12%)
Jan 21, 2008
8.180
8.330
7.560
8.000
0
+0.00(+0.00%)
Jan 18, 2008
8.180
8.330
7.560
8.000
551,400
-0.24(-2.91%)
Jan 17, 2008
8.630
8.750
8.180
8.240
207,086
-0.38(-4.41%)
Jan 16, 2008
8.410
8.880
8.360
8.620
572,506
+0.17(+2.01%)
Jan 15, 2008
8.600
8.640
8.410
8.450
387,082
-0.33(-3.76%)
Jan 14, 2008
8.820
8.880
8.530
8.780
256,800
+0.00(+0.00%)
Jan 11, 2008
8.840
9.010
8.680
8.780
395,000
-0.12(-1.35%)
Jan 10, 2008
8.350
9.040
8.260
8.900
383,600
+0.43(+5.08%)
Jan 09, 2008
7.990
8.490
7.960
8.470
643,900
+0.47(+5.88%)
Jan 08, 2008
8.750
8.830
7.820
8.000
555,300
-0.69(-7.94%)
Jan 07, 2008
8.720
8.890
8.520
8.690
337,260
+0.06(+0.70%)
Jan 04, 2008
9.460
9.460
8.620
8.630
260,254
-0.94(-9.82%)
Jan 03, 2008
9.540
9.690
9.430
9.570
362,044
+0.06(+0.63%)
Jan 02, 2008
10.12
10.32
9.490
9.510
352,598
-0.66(-6.49%)
Jan 01, 2008
10.12
10.32
10.11
10.17
0
+0.00(+0.00%)
Dec 31, 2007
10.12
10.32
10.11
10.17
220,636
-0.07(-0.68%)
Dec 28, 2007
10.15
10.32
10.05
10.24
253,600
+0.09(+0.89%)
Dec 27, 2007
10.37
10.46
9.900
10.15
313,200
-0.33(-3.15%)
Dec 26, 2007
10.31
10.50
10.30
10.48
219,100
+0.19(+1.85%)
Dec 24, 2007
10.29
10.33
10.18
10.29
140,300
+0.11(+1.08%)
Dec 21, 2007
10.15
10.24
10.08
10.18
569,900
+0.18(+1.80%)
Dec 20, 2007
9.880
10.04
9.830
10.00
283,500
+0.01(+0.10%)
Dec 19, 2007
9.810
10.04
9.760
9.990
387,800
+0.14(+1.42%)
Dec 18, 2007
9.980
10.12
9.730
9.850
726,100
-0.03(-0.30%)
Dec 17, 2007
10.07
10.25
9.880
9.880
412,700
-0.30(-2.95%)
Dec 14, 2007
10.30
10.40
9.980
10.18
348,900
-0.31(-2.96%)
Dec 13, 2007
10.50
10.70
10.21
10.49
445,000
-0.15(-1.41%)
Dec 12, 2007
10.78
10.94
10.36
10.64
460,875
+0.13(+1.24%)
Dec 11, 2007
10.93
11.10
10.48
10.51
495,200
-0.37(-3.40%)
Dec 10, 2007
10.70
10.98
10.59
10.88
272,500
+0.16(+1.49%)
Dec 07, 2007
10.72
10.87
10.60
10.72
203,300
+0.00(+0.00%)
Dec 06, 2007
10.09
10.76
9.980
10.72
593,100
+0.62(+6.14%)
Dec 05, 2007
9.930
10.30
9.910
10.10
344,300
+0.33(+3.38%)
Dec 04, 2007
10.04
10.08
9.700
9.770
330,700
-0.31(-3.08%)
Dec 03, 2007
10.05
10.35
9.960
10.08
354,400
-0.03(-0.30%)
Nov 30, 2007
9.930
10.24
9.860
10.11
360,000
+0.35(+3.59%)
Nov 29, 2007
9.660
9.890
9.490
9.760
211,400
+0.09(+0.93%)
Nov 28, 2007
9.230
9.670
9.210
9.670
353,800
+0.44(+4.77%)
Nov 27, 2007
9.310
9.340
8.930
9.230
283,000
-0.07(-0.75%)
Nov 26, 2007
9.580
9.650
9.260
9.300
224,300
-0.29(-3.02%)
Nov 23, 2007
9.480
9.660
9.220
9.590
149,000
+0.15(+1.59%)
Nov 21, 2007
9.610
9.750
9.390
9.440
213,200
-0.21(-2.18%)
Nov 20, 2007
9.430
9.690
9.370
9.650
285,800
+0.20(+2.12%)
Nov 19, 2007
9.780
9.780
9.380
9.450
263,100
-0.42(-4.26%)
Nov 16, 2007
9.730
9.900
9.350
9.870
353,800
+0.17(+1.75%)
Nov 15, 2007
9.960
10.50
9.650
9.700
966,020
-0.33(-3.29%)
Nov 14, 2007
9.230
10.24
9.210
10.03
1,660,600
+0.83(+9.02%)
Nov 13, 2007
8.940
9.280
8.810
9.200
1,298,200
+0.33(+3.72%)
Nov 12, 2007
9.870
9.870
8.680
8.870
904,800
-0.86(-8.84%)
Nov 09, 2007
9.650
9.870
9.450
9.730
601,600
-0.07(-0.71%)
Nov 08, 2007
10.30
10.30
9.410
9.800
1,200,100
-0.38(-3.73%)
Nov 07, 2007
12.30
12.30
10.01
10.18
3,002,900
-3.94(-27.90%)
Nov 06, 2007
13.72
14.22
13.60
14.12
216,900
+0.50(+3.67%)
Nov 05, 2007
14.10
14.21
13.47
13.62
435,400
-0.79(-5.48%)
Nov 02, 2007
14.80
14.92
13.80
14.41
434,800
-0.18(-1.23%)
Nov 01, 2007
15.39
15.41
14.57
14.59
411,600
-1.20(-7.60%)
Oct 31, 2007
15.22
16.00
15.17
15.79
609,800
+0.61(+4.02%)
Oct 30, 2007
15.18
15.29
14.87
15.18
192,700
-0.10(-0.65%)
Oct 29, 2007
15.28
15.47
14.90
15.28
180,100
+0.16(+1.06%)
Oct 26, 2007
14.40
15.26
14.32
15.12
229,200
+0.47(+3.21%)
Oct 25, 2007
14.73
14.91
14.34
14.65
190,700
-0.06(-0.41%)
Oct 24, 2007
14.75
15.00
14.21
14.71
294,200
-0.18(-1.21%)
Oct 23, 2007
14.85
15.00
14.48
14.89
294,200
+0.12(+0.81%)
Oct 22, 2007
14.25
14.85
14.07
14.77
209,200
+0.45(+3.14%)
Oct 19, 2007
14.97
14.98
14.27
14.32
229,800
-0.68(-4.53%)
Oct 18, 2007
15.27
15.39
14.85
15.00
179,600
-0.40(-2.60%)
Oct 17, 2007
15.50
15.50
15.12
15.40
252,600
+0.10(+0.65%)
Oct 16, 2007
14.99
15.43
14.90
15.30
175,000
+0.28(+1.86%)
Oct 15, 2007
15.36
15.39
14.78
15.02
271,200
-0.34(-2.21%)
Oct 12, 2007
15.02
15.54
14.95
15.36
143,200
+0.33(+2.20%)
Oct 11, 2007
15.45
15.67
14.94
15.03
268,300
-0.37(-2.40%)
Oct 10, 2007
15.35
15.44
15.25
15.40
451,500
+0.01(+0.06%)
Oct 09, 2007
15.23
15.54
15.21
15.39
265,500
+0.17(+1.12%)
Oct 08, 2007
15.40
15.40
14.83
15.22
127,400
-0.25(-1.62%)
Oct 05, 2007
15.22
15.54
15.02
15.47
294,700
+0.46(+3.06%)
Oct 04, 2007
15.00
15.14
14.74
15.01
152,500
+0.04(+0.27%)
Oct 03, 2007
14.93
15.30
14.79
14.97
252,200
-0.11(-0.73%)
Oct 02, 2007
15.14
15.20
14.71
15.08
519,700
-0.02(-0.13%)
Oct 01, 2007
14.00
15.10
14.00
15.10
650,700
+1.03(+7.32%)
Sep 28, 2007
14.09
14.19
13.92
14.07
301,000
+0.00(+0.00%)
Sep 27, 2007
14.00
14.08
13.85
14.07
407,700
+0.14(+1.01%)
Sep 26, 2007
13.66
13.95
13.50
13.93
185,800
+0.39(+2.88%)
Sep 25, 2007
13.40
13.59
13.08
13.54
226,900
+0.10(+0.74%)
Sep 24, 2007
13.57
13.82
13.40
13.44
325,100
+0.09(+0.67%)
Sep 21, 2007
13.00
13.49
12.89
13.35
656,700
+0.34(+2.61%)
Sep 20, 2007
13.35
13.35
12.95
13.01
315,300
-0.37(-2.77%)
Sep 19, 2007
13.63
13.63
13.08
13.38
330,800
-0.16(-1.18%)
Sep 18, 2007
12.96
13.54
12.78
13.54
419,800
+0.64(+4.96%)
Sep 17, 2007
12.74
12.95
12.63
12.90
629,700
+0.15(+1.18%)
Sep 14, 2007
12.86
12.92
12.44
12.75
687,800
-0.11(-0.86%)
Sep 13, 2007
12.97
13.17
12.80
12.86
427,100
-0.07(-0.54%)
Sep 12, 2007
13.17
13.19
12.81
12.93
292,800
-0.29(-2.19%)
Sep 11, 2007
13.17
13.50
13.00
13.22
383,800
+0.05(+0.38%)
Sep 10, 2007
13.61
13.61
12.84
13.17
451,000
-0.34(-2.52%)
Sep 07, 2007
13.48
13.66
12.98
13.51
611,400
-0.32(-2.31%)
Sep 06, 2007
12.56
13.98
12.75
13.83
1,164,100
+1.27(+10.11%)
Sep 05, 2007
14.00
14.00
12.02
12.56
2,146,300
-2.40(-16.04%)
Sep 04, 2007
14.82
15.07
14.63
14.96
318,500
+0.18(+1.22%)
Aug 31, 2007
14.67
14.90
14.34
14.78
288,700
+0.35(+2.43%)
Aug 30, 2007
14.50
14.69
14.30
14.43
200,900
-0.27(-1.84%)
Aug 29, 2007
14.07
14.73
14.07
14.70
168,400
+0.73(+5.23%)
Aug 28, 2007
14.81
14.84
13.93
13.97
241,300
-0.96(-6.43%)
Aug 27, 2007
14.90
15.08
14.75
14.93
175,600
+0.03(+0.20%)
Aug 24, 2007
14.56
14.93
14.46
14.90
221,400
+0.34(+2.34%)
Aug 23, 2007
14.67
14.99
14.46
14.56
241,900
-0.11(-0.75%)
Aug 22, 2007
14.78
14.80
14.28
14.67
231,400
-0.03(-0.20%)
Aug 21, 2007
14.72
14.76
14.59
14.70
138,500
-0.02(-0.14%)
Aug 20, 2007
15.15
15.15
14.20
14.72
350,800
-0.43(-2.84%)
Aug 17, 2007
15.50
15.50
14.97
15.15
446,400
+0.03(+0.20%)
Aug 16, 2007
15.17
15.38
13.97
15.12
557,200
-0.05(-0.33%)
Aug 15, 2007
15.23
15.72
15.00
15.17
789,700
-0.13(-0.85%)
Aug 14, 2007
15.25
15.40
14.85
15.30
453,600
+0.04(+0.26%)
Aug 13, 2007
15.10
16.02
14.96
15.26
1,038,900
+0.16(+1.06%)
Aug 10, 2007
14.14
15.10
14.02
15.10
771,000
+0.98(+6.94%)
Aug 09, 2007
14.48
14.51
13.20
14.12
722,700
-0.36(-2.49%)
Aug 08, 2007
14.65
15.26
14.18
14.48
583,400
+0.00(+0.00%)
Aug 07, 2007
15.24
15.13
14.01
14.48
377,500
-0.76(-4.99%)
Aug 06, 2007
14.77
15.28
14.18
15.24
508,808
+0.64(+4.38%)
Aug 03, 2007
14.74
15.10
14.34
14.60
681,600
+0.13(+0.90%)
Aug 02, 2007
13.91
14.58
13.77
14.47
547,500
+0.56(+4.03%)
Aug 01, 2007
13.69
14.17
13.48
13.91
326,500
+0.24(+1.76%)
Jul 31, 2007
14.30
14.39
13.61
13.67
323,700
-0.43(-3.05%)
Jul 30, 2007
13.77
14.24
13.62
14.10
292,500
+0.28(+2.03%)
Jul 27, 2007
14.05
14.23
13.79
13.82
395,400
-0.32(-2.26%)
Jul 26, 2007
14.25
14.40
13.82
14.14
412,600
-0.40(-2.75%)
Jul 25, 2007
14.61
14.62
14.23
14.54
652,000
-0.01(-0.07%)
Jul 24, 2007
15.15
15.24
14.49
14.55
282,100
-0.85(-5.52%)
Jul 23, 2007
15.23
15.48
15.10
15.40
186,900
+0.27(+1.78%)
Jul 20, 2007
15.75
15.79
15.02
15.13
276,300
-0.67(-4.24%)
Jul 19, 2007
15.47
15.85
15.45
15.80
180,000
+0.40(+2.60%)
Jul 18, 2007
15.51
15.55
15.19
15.40
176,500
-0.19(-1.22%)
Jul 17, 2007
15.72
15.87
15.56
15.59
128,800
-0.04(-0.26%)
Jul 16, 2007
15.66
15.78
15.50
15.63
203,200
-0.12(-0.76%)
Jul 13, 2007
15.78
15.85
15.61
15.75
179,200
-0.02(-0.13%)
Jul 12, 2007
15.61
15.89
15.57
15.77
251,400
+0.28(+1.81%)
Jul 11, 2007
15.38
15.71
15.26
15.49
341,600
+0.13(+0.85%)
Jul 10, 2007
16.07
16.07
15.33
15.36
433,400
-0.71(-4.42%)
Jul 09, 2007
15.81
16.10
15.45
16.07
287,700
+0.32(+2.03%)
Jul 06, 2007
15.68
15.75
15.52
15.75
266,500
+0.08(+0.51%)
Jul 05, 2007
15.75
15.79
15.63
15.67
600,400
-0.08(-0.51%)
Jul 03, 2007
15.87
15.89
15.73
15.75
307,500
-0.16(-1.01%)
Jul 02, 2007
15.93
15.95
15.76
15.91
577,500
+0.09(+0.57%)
Jun 29, 2007
16.00
16.08
15.70
15.82
599,000
-0.16(-1.00%)
Jun 28, 2007
15.77
16.25
15.77
15.98
733,700
+0.22(+1.40%)
Jun 27, 2007
15.41
15.81
15.13
15.76
560,500
+0.35(+2.27%)
Jun 26, 2007
15.27
15.75
15.26
15.41
735,500
+0.14(+0.92%)
Jun 25, 2007
14.89
15.42
14.78
15.27
848,100
+0.38(+2.55%)
Jun 22, 2007
15.32
15.34
14.80
14.89
875,200
-0.50(-3.25%)
Jun 21, 2007
15.00
15.50
14.81
15.39
1,205,400
+0.36(+2.40%)
Jun 20, 2007
14.62
15.05
14.58
15.03
996,300
+0.42(+2.87%)
Jun 19, 2007
14.10
14.64
14.01
14.61
578,500
+0.50(+3.54%)
Jun 18, 2007
14.00
14.15
13.91
14.11
283,700
+0.08(+0.57%)
Jun 15, 2007
14.17
14.50
14.00
14.03
570,300
+0.13(+0.94%)
Jun 14, 2007
13.76
13.97
13.63
13.90
679,500
+0.12(+0.87%)
Jun 13, 2007
13.80
13.97
13.73
13.78
332,700
+0.03(+0.22%)
Jun 12, 2007
13.69
13.90
13.62
13.75
620,500
-0.06(-0.43%)
Jun 11, 2007
13.60
13.93
13.56
13.81
354,300
+0.20(+1.47%)
Jun 08, 2007
13.39
13.69
13.19
13.61
719,400
+0.20(+1.49%)
Jun 07, 2007
13.65
13.74
13.41
13.41
378,100
-0.30(-2.19%)
Jun 06, 2007
13.74
13.74
13.59
13.71
390,400
-0.05(-0.36%)
Jun 05, 2007
13.59
13.79
13.54
13.76
436,800
+0.08(+0.58%)
Jun 04, 2007
13.52
13.70
13.51
13.68
256,100
+0.14(+1.03%)
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.