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
Telecom Argentina Stet France Telecom ADR
(NY:
TEO
)
7.400
UNCHANGED
Streaming Delayed 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 28, 2010
9.305
9.539
9.242
9.305
326,893
-0.14(-1.51%)
May 27, 2010
8.654
9.470
8.534
9.447
940,044
+0.87(+10.19%)
May 26, 2010
8.882
8.968
8.443
8.574
1,348
-0.28(-3.16%)
May 25, 2010
9.128
9.128
8.762
8.854
461,172
-0.31(-3.36%)
May 24, 2010
9.179
9.322
9.139
9.162
324,383
-0.11(-1.17%)
May 21, 2010
9.259
9.407
8.951
9.270
303,505
-0.02(-0.18%)
May 20, 2010
9.310
9.419
9.265
9.288
439,893
-0.31(-3.21%)
May 19, 2010
9.550
9.704
9.442
9.596
429,822
-0.10(-1.00%)
May 18, 2010
9.727
9.904
9.647
9.693
728,552
+0.02(+0.18%)
May 17, 2010
10.01
10.05
9.510
9.676
690,569
-0.38(-3.75%)
May 14, 2010
10.05
10.28
9.870
10.05
178,550
-0.30(-2.87%)
May 13, 2010
10.49
10.50
10.28
10.35
265,384
-0.18(-1.73%)
May 12, 2010
10.52
10.60
10.45
10.53
204,163
+0.01(+0.11%)
May 11, 2010
10.67
10.68
10.46
10.52
254,973
-0.17(-1.55%)
May 10, 2010
10.67
10.72
10.61
10.69
358,732
+0.74(+7.46%)
May 07, 2010
10.05
10.67
9.761
9.944
302,914
-0.25(-2.41%)
May 06, 2010
10.85
10.85
9.853
10.19
412,110
-0.67(-6.15%)
May 05, 2010
10.98
11.19
10.86
10.86
271,900
-0.25(-2.26%)
May 04, 2010
11.42
11.42
11.07
11.11
223,125
-0.41(-3.57%)
May 03, 2010
11.10
11.62
11.10
11.52
191,165
+0.36(+3.22%)
Apr 30, 2010
11.31
11.33
11.02
11.16
202,124
+0.03(+0.25%)
Apr 29, 2010
10.82
11.14
10.81
11.13
287,519
+0.39(+3.61%)
Apr 28, 2010
10.62
10.80
10.55
10.74
195,045
+0.13(+1.23%)
Apr 27, 2010
10.80
10.90
10.54
10.61
307,676
-0.19(-1.72%)
Apr 26, 2010
10.96
11.01
10.76
10.80
139,234
-0.10(-0.90%)
Apr 23, 2010
11.10
11.10
10.87
10.90
234,162
-0.16(-1.48%)
Apr 22, 2010
11.03
11.07
10.80
11.06
356,313
-0.11(-1.03%)
Apr 21, 2010
11.50
11.52
11.12
11.18
152,229
-0.31(-2.66%)
Apr 20, 2010
11.54
11.56
11.43
11.48
213,783
+0.12(+1.06%)
Apr 19, 2010
11.46
11.51
11.22
11.36
186,925
-0.08(-0.67%)
Apr 16, 2010
11.63
11.74
11.42
11.44
301,659
-0.14(-1.23%)
Apr 15, 2010
11.51
11.98
11.51
11.58
625,915
+0.14(+1.24%)
Apr 14, 2010
11.33
11.45
11.33
11.44
177,538
+0.11(+0.96%)
Apr 13, 2010
11.25
11.45
11.20
11.33
331,423
+0.14(+1.27%)
Apr 12, 2010
11.02
11.19
10.93
11.19
208,980
+0.26(+2.35%)
Apr 09, 2010
10.68
10.96
10.59
10.93
251,631
+0.32(+2.98%)
Apr 08, 2010
10.60
10.74
10.37
10.61
214,212
-0.05(-0.46%)
Apr 07, 2010
10.62
10.89
10.59
10.66
362,887
+0.09(+0.83%)
Apr 06, 2010
10.31
10.59
10.29
10.57
383,427
+0.30(+2.92%)
Apr 05, 2010
10.38
10.38
10.26
10.27
144,780
-0.01(-0.05%)
Apr 01, 2010
10.24
10.28
10.28
10.28
266,095
+0.05(+0.53%)
Mar 31, 2010
10.23
10.37
10.17
10.23
122,354
-0.03(-0.27%)
Mar 30, 2010
10.18
10.32
10.13
10.25
133,694
+0.03(+0.27%)
Mar 29, 2010
10.09
10.31
10.09
10.23
339,149
+0.23(+2.29%)
Mar 26, 2010
10.15
10.20
9.953
9.997
202,469
-0.09(-0.92%)
Mar 25, 2010
10.05
10.29
10.05
10.09
226,643
+0.03(+0.33%)
Mar 24, 2010
9.888
10.09
9.877
10.06
192,094
+0.03(+0.27%)
Mar 23, 2010
9.609
10.03
9.604
10.03
321,851
+0.45(+4.67%)
Mar 22, 2010
9.347
9.587
9.347
9.582
211,143
+0.14(+1.50%)
Mar 19, 2010
9.533
9.582
9.364
9.440
179,898
-0.05(-0.57%)
Mar 18, 2010
9.609
9.620
9.446
9.495
135,542
-0.12(-1.25%)
Mar 17, 2010
9.647
9.724
9.549
9.615
85,619
-0.03(-0.28%)
Mar 16, 2010
9.604
9.713
9.582
9.642
126,027
+0.03(+0.34%)
Mar 15, 2010
9.576
9.615
9.576
9.609
62,114
-0.10(-1.01%)
Mar 12, 2010
9.713
9.866
9.604
9.707
133,005
+0.02(+0.17%)
Mar 11, 2010
9.729
9.789
9.647
9.691
141,045
-0.02(-0.22%)
Mar 10, 2010
9.773
9.827
9.555
9.713
170,367
-0.06(-0.61%)
Mar 09, 2010
9.833
9.969
9.582
9.773
612,170
+0.05(+0.56%)
Mar 08, 2010
9.325
9.729
9.325
9.718
1,068,715
+0.39(+4.15%)
Mar 05, 2010
9.156
9.369
9.156
9.331
700,577
+0.23(+2.52%)
Mar 04, 2010
9.004
9.156
9.004
9.102
123,543
+0.08(+0.91%)
Mar 03, 2010
8.763
9.096
8.763
9.020
149,867
+0.23(+2.61%)
Mar 02, 2010
8.611
9.036
8.583
8.791
265,421
-0.07(-0.74%)
Mar 01, 2010
8.763
8.971
8.763
8.856
219,648
+0.08(+0.87%)
Feb 26, 2010
8.638
8.796
8.632
8.780
277,608
+0.12(+1.39%)
Feb 25, 2010
8.578
8.692
8.360
8.660
280,723
-0.06(-0.69%)
Feb 24, 2010
8.823
8.900
8.622
8.720
363,578
-0.10(-1.17%)
Feb 23, 2010
9.369
9.369
8.769
8.823
386,824
-0.62(-6.53%)
Feb 22, 2010
9.636
9.636
9.385
9.440
125,512
-0.13(-1.31%)
Feb 19, 2010
9.686
9.686
9.462
9.566
86,288
-0.07(-0.74%)
Feb 18, 2010
9.746
9.746
9.538
9.636
34,488
-0.07(-0.73%)
Feb 17, 2010
9.849
9.909
9.697
9.707
781,361
-0.14(-1.39%)
Feb 16, 2010
9.293
9.860
9.168
9.844
736,354
+0.65(+7.06%)
Feb 12, 2010
8.993
9.195
9.195
9.195
256,749
+0.01(+0.12%)
Feb 11, 2010
9.195
9.227
8.976
9.184
95,446
+0.03(+0.30%)
Feb 10, 2010
9.200
9.227
9.096
9.156
131,996
-0.01(-0.06%)
Feb 09, 2010
9.167
9.309
8.944
9.162
236,695
+0.05(+0.54%)
Feb 08, 2010
8.862
9.429
8.829
9.113
177,760
+0.18(+2.02%)
Feb 05, 2010
8.944
8.944
8.742
8.933
277,205
-0.05(-0.61%)
Feb 04, 2010
9.167
9.200
8.960
8.987
269,192
-0.21(-2.26%)
Feb 03, 2010
9.473
9.473
9.134
9.195
152,548
-0.28(-2.94%)
Feb 02, 2010
9.353
9.544
9.260
9.473
131,512
+0.20(+2.12%)
Feb 01, 2010
9.276
9.385
9.184
9.276
184,725
+0.09(+0.95%)
Jan 29, 2010
8.938
9.342
8.892
9.189
489,502
+0.25(+2.81%)
Jan 28, 2010
8.960
8.971
8.856
8.938
133,016
+0.04(+0.43%)
Jan 27, 2010
9.102
9.107
8.813
8.900
139,681
-0.25(-2.74%)
Jan 26, 2010
9.167
9.238
9.042
9.151
90,005
-0.11(-1.18%)
Jan 25, 2010
9.315
9.315
9.162
9.260
162,941
+0.08(+0.83%)
Jan 22, 2010
9.446
9.446
9.074
9.184
127,518
-0.13(-1.41%)
Jan 21, 2010
9.576
9.653
9.145
9.315
109,764
-0.20(-2.07%)
Jan 20, 2010
9.904
9.904
9.446
9.511
184,016
-0.32(-3.27%)
Jan 19, 2010
9.506
9.833
9.282
9.833
426,726
+0.01(+0.11%)
Jan 15, 2010
9.806
9.822
9.822
9.822
129,749
-0.01(-0.11%)
Jan 14, 2010
9.893
9.958
9.767
9.833
128,783
-0.11(-1.15%)
Jan 13, 2010
9.822
9.958
9.735
9.948
282,120
+0.17(+1.79%)
Jan 12, 2010
9.838
9.937
9.609
9.773
172,592
-0.16(-1.65%)
Jan 11, 2010
9.926
9.991
9.866
9.937
217,800
-0.02(-0.22%)
Jan 08, 2010
9.877
10.01
9.729
9.958
183,789
+0.01(+0.05%)
Jan 07, 2010
9.849
9.967
9.653
9.953
270,884
+0.05(+0.50%)
Jan 06, 2010
10.06
10.16
9.778
9.904
155,371
-0.15(-1.52%)
Jan 05, 2010
10.01
10.36
9.860
10.06
425,029
+0.17(+1.77%)
Jan 04, 2010
9.391
9.888
9.342
9.882
261,860
+0.70(+7.67%)
Dec 31, 2009
9.124
9.178
9.178
9.178
54,245
+0.11(+1.20%)
Dec 30, 2009
8.785
9.080
8.785
9.069
202,452
+0.22(+2.47%)
Dec 29, 2009
8.933
8.933
8.829
8.851
272,070
+0.01(+0.06%)
Dec 28, 2009
8.922
8.976
8.834
8.845
109,931
-0.01(-0.15%)
Dec 24, 2009
9.004
9.020
8.840
8.859
42,859
-0.09(-1.01%)
Dec 23, 2009
9.042
9.047
8.796
8.949
156,765
-0.11(-1.20%)
Dec 22, 2009
8.944
9.058
8.785
9.058
188,673
+0.10(+1.10%)
Dec 21, 2009
8.862
9.004
8.856
8.960
142,665
+0.13(+1.42%)
Dec 18, 2009
8.998
9.047
8.769
8.834
68,972
-0.12(-1.34%)
Dec 17, 2009
8.976
9.047
8.878
8.954
72,410
-0.10(-1.08%)
Dec 16, 2009
8.998
9.140
8.889
9.053
172,106
+0.05(+0.55%)
Dec 15, 2009
9.020
9.107
8.944
9.004
160,265
-0.03(-0.36%)
Dec 14, 2009
9.047
9.064
9.020
9.036
116,420
+0.09(+1.04%)
Dec 11, 2009
8.949
9.020
8.878
8.944
116,563
-0.03(-0.36%)
Dec 10, 2009
9.074
9.074
8.889
8.976
129,683
+0.04(+0.43%)
Dec 09, 2009
8.933
8.938
8.747
8.938
195,155
+0.04(+0.43%)
Dec 08, 2009
9.042
9.091
8.878
8.900
102,342
-0.18(-1.98%)
Dec 07, 2009
9.058
9.080
9.014
9.080
129,215
+0.01(+0.06%)
Dec 04, 2009
9.156
9.156
8.916
9.074
154,042
+0.04(+0.48%)
Dec 03, 2009
9.074
9.134
8.971
9.031
113,519
-0.06(-0.66%)
Dec 02, 2009
8.845
9.118
8.834
9.091
128,455
+0.34(+3.93%)
Dec 01, 2009
8.965
9.129
8.731
8.747
215,326
-0.08(-0.93%)
Nov 30, 2009
9.004
9.058
8.774
8.829
195,408
-0.18(-2.00%)
Nov 27, 2009
9.042
9.151
8.862
9.009
149,710
-0.29(-3.17%)
Nov 25, 2009
9.331
9.446
9.200
9.304
190,053
+0.08(+0.83%)
Nov 24, 2009
9.020
9.260
9.020
9.227
147,091
+0.12(+1.32%)
Nov 23, 2009
9.069
9.200
9.020
9.107
201,593
+0.09(+1.03%)
Nov 20, 2009
8.965
9.074
8.736
9.014
527,265
-0.16(-1.78%)
Nov 19, 2009
9.440
9.440
9.113
9.178
534,601
-0.38(-3.94%)
Nov 18, 2009
9.811
9.811
9.462
9.555
221,971
-0.01(-0.06%)
Nov 17, 2009
9.576
9.598
9.511
9.560
101,893
-0.06(-0.62%)
Nov 16, 2009
9.653
9.691
9.549
9.620
285,706
+0.05(+0.57%)
Nov 13, 2009
9.473
9.587
9.473
9.566
350,258
+0.04(+0.40%)
Nov 12, 2009
9.429
9.593
9.375
9.527
186,946
+0.01(+0.11%)
Nov 11, 2009
9.489
9.658
9.424
9.516
210,602
-0.02(-0.23%)
Nov 10, 2009
9.778
9.778
9.527
9.538
165,005
-0.09(-0.96%)
Nov 09, 2009
9.549
9.746
9.402
9.631
129,598
+0.26(+2.80%)
Nov 06, 2009
9.451
9.707
9.320
9.369
151,652
-0.19(-1.94%)
Nov 05, 2009
9.347
9.686
9.255
9.555
646,125
+0.09(+0.92%)
Nov 04, 2009
9.626
9.680
9.435
9.467
171,102
-0.02(-0.23%)
Nov 03, 2009
9.402
9.582
9.375
9.489
160,986
-0.19(-1.92%)
Nov 02, 2009
9.315
9.705
9.156
9.675
251,744
+0.45(+4.91%)
Oct 30, 2009
9.522
9.566
9.151
9.222
288,752
-0.22(-2.31%)
Oct 29, 2009
9.353
9.587
9.353
9.440
305,922
+0.14(+1.53%)
Oct 28, 2009
9.473
9.642
9.195
9.298
279,659
-0.25(-2.63%)
Oct 27, 2009
9.658
9.729
9.331
9.549
164,986
-0.03(-0.34%)
Oct 26, 2009
9.784
9.833
9.495
9.582
218,590
-0.22(-2.28%)
Oct 23, 2009
9.822
9.926
9.740
9.806
282,635
-0.04(-0.44%)
Oct 22, 2009
9.587
10.03
9.566
9.849
732,694
+0.27(+2.85%)
Oct 21, 2009
9.495
9.751
9.478
9.576
96,243
+0.03(+0.34%)
Oct 20, 2009
9.489
9.604
9.435
9.544
308,095
+0.09(+0.92%)
Oct 19, 2009
9.587
9.740
9.402
9.456
302,995
-0.05(-0.57%)
Oct 16, 2009
9.538
9.582
9.407
9.511
198,146
-0.03(-0.29%)
Oct 15, 2009
9.576
9.675
9.391
9.538
180,049
-0.09(-0.96%)
Oct 14, 2009
9.795
9.904
9.598
9.631
276,274
-0.01(-0.06%)
Oct 13, 2009
9.440
9.724
9.424
9.636
235,295
-0.08(-0.79%)
Oct 12, 2009
9.620
9.931
9.533
9.713
367,602
+0.10(+1.02%)
Oct 09, 2009
9.440
9.697
9.347
9.615
387,700
+0.23(+2.50%)
Oct 08, 2009
9.096
9.402
9.014
9.380
388,512
+0.43(+4.82%)
Oct 07, 2009
8.649
9.129
8.649
8.949
353,277
-0.11(-1.20%)
Oct 06, 2009
8.845
9.074
8.840
9.058
465,013
+0.27(+3.11%)
Oct 05, 2009
8.540
8.802
8.520
8.785
329,709
+0.26(+3.07%)
Oct 02, 2009
8.311
8.572
8.234
8.523
381,317
+0.18(+2.16%)
Oct 01, 2009
8.709
8.709
8.261
8.343
349,844
-0.38(-4.38%)
Sep 30, 2009
8.261
8.971
8.223
8.725
629,422
+0.52(+6.32%)
Sep 29, 2009
7.994
8.245
7.994
8.207
272,383
+0.21(+2.66%)
Sep 28, 2009
7.858
8.005
7.765
7.994
105,719
+0.13(+1.60%)
Sep 25, 2009
7.841
7.901
7.746
7.869
122,673
-0.03(-0.35%)
Sep 24, 2009
7.972
8.010
7.765
7.896
169,758
-0.08(-0.96%)
Sep 23, 2009
8.289
8.409
7.705
7.972
75,967
-0.07(-0.81%)
Sep 22, 2009
7.792
8.065
7.754
8.038
276,622
+0.24(+3.08%)
Sep 21, 2009
7.814
7.825
7.639
7.798
272,654
-0.02(-0.21%)
Sep 18, 2009
7.896
7.934
7.754
7.814
826,863
-0.03(-0.35%)
Sep 17, 2009
7.934
7.972
7.727
7.841
203,737
+0.03(+0.42%)
Sep 16, 2009
7.803
7.918
7.776
7.809
145,223
+0.07(+0.85%)
Sep 15, 2009
7.770
7.781
7.639
7.743
460,050
+0.02(+0.21%)
Sep 14, 2009
7.841
7.841
7.634
7.727
439,265
-0.12(-1.53%)
Sep 11, 2009
7.809
7.879
7.628
7.847
199,337
+0.08(+0.98%)
Sep 10, 2009
8.081
8.185
7.765
7.770
434,978
-0.31(-3.85%)
Sep 09, 2009
7.863
8.114
7.727
8.081
198,629
+0.22(+2.78%)
Sep 08, 2009
7.907
7.939
7.732
7.863
297,345
-0.02(-0.28%)
Sep 04, 2009
7.890
7.972
7.781
7.885
129,978
+0.04(+0.56%)
Sep 03, 2009
7.890
7.890
7.781
7.841
235,320
-0.03(-0.42%)
Sep 02, 2009
7.907
8.016
7.836
7.874
753,010
-0.14(-1.70%)
Sep 01, 2009
8.081
8.130
7.956
8.010
317,997
-0.08(-1.01%)
Aug 31, 2009
8.180
8.180
8.054
8.092
453,550
+0.01(+0.07%)
Aug 28, 2009
7.939
8.180
7.934
8.087
419,346
+0.23(+2.99%)
Aug 27, 2009
7.994
7.994
7.832
7.852
192,490
-0.08(-1.03%)
Aug 26, 2009
8.076
8.076
7.754
7.934
228,543
-0.12(-1.49%)
Aug 25, 2009
8.049
8.201
7.972
8.054
174,699
+0.08(+0.96%)
Aug 24, 2009
8.060
8.251
7.939
7.978
179,603
-0.15(-1.81%)
Aug 21, 2009
8.021
8.250
7.912
8.125
183,072
+0.19(+2.34%)
Aug 20, 2009
7.792
7.967
7.683
7.939
275,817
+0.19(+2.46%)
Aug 19, 2009
7.716
7.798
7.645
7.748
196,544
-0.04(-0.49%)
Aug 18, 2009
7.765
7.847
7.721
7.787
165,019
+0.08(+0.99%)
Aug 17, 2009
7.934
8.010
7.699
7.710
258,972
-0.35(-4.40%)
Aug 14, 2009
8.174
8.174
7.929
8.065
362,922
-0.08(-1.00%)
Aug 13, 2009
7.814
8.174
7.798
8.147
384,754
+0.38(+4.92%)
Aug 12, 2009
7.683
7.858
7.639
7.765
361,470
+0.12(+1.57%)
Aug 11, 2009
7.667
7.792
7.568
7.645
276,189
+0.01(+0.07%)
Aug 10, 2009
7.421
7.694
7.399
7.639
375,572
+0.18(+2.41%)
Aug 07, 2009
7.427
7.618
7.427
7.459
368,038
+0.04(+0.51%)
Aug 06, 2009
7.618
7.634
7.334
7.421
244,514
-0.15(-2.02%)
Aug 05, 2009
7.672
7.688
7.230
7.574
298,890
-0.13(-1.70%)
Aug 04, 2009
7.661
7.743
7.530
7.705
565,406
+0.02(+0.32%)
Aug 03, 2009
7.699
7.699
7.481
7.680
728,113
+0.22(+2.96%)
Jul 31, 2009
7.339
7.628
7.306
7.459
466,794
+0.13(+1.79%)
Jul 30, 2009
7.203
7.350
7.176
7.328
373,331
+0.21(+2.91%)
Jul 29, 2009
7.154
7.208
7.006
7.121
250,029
+0.06(+0.85%)
Jul 28, 2009
7.126
7.377
7.001
7.061
379,452
-0.07(-0.99%)
Jul 27, 2009
7.241
7.285
6.974
7.132
405,042
-0.18(-2.46%)
Jul 24, 2009
7.470
7.645
7.132
7.312
1,374
-0.17(-2.33%)
Jul 23, 2009
7.268
7.688
7.236
7.487
463,673
+0.23(+3.24%)
Jul 22, 2009
6.974
7.356
6.810
7.252
378,849
+0.14(+1.92%)
Jul 21, 2009
7.356
7.448
6.974
7.116
341,394
-0.14(-1.95%)
Jul 20, 2009
7.186
7.339
7.170
7.257
314,110
+0.17(+2.39%)
Jul 17, 2009
7.094
7.225
6.979
7.088
309,895
-0.01(-0.15%)
Jul 16, 2009
7.088
7.148
6.968
7.099
254,550
+0.01(+0.15%)
Jul 15, 2009
7.110
7.345
7.006
7.088
492,240
+0.10(+1.48%)
Jul 14, 2009
6.903
7.094
6.903
6.985
334,269
+0.07(+0.95%)
Jul 13, 2009
6.963
7.023
6.744
6.919
658,275
+0.02(+0.32%)
Jul 10, 2009
6.646
6.961
6.537
6.897
376,589
+0.16(+2.35%)
Jul 09, 2009
6.799
6.897
6.674
6.739
515,879
+0.01(+0.08%)
Jul 08, 2009
6.854
6.881
6.510
6.734
384,656
-0.10(-1.52%)
Jul 07, 2009
6.657
6.941
6.641
6.837
706,863
+0.17(+2.62%)
Jul 06, 2009
6.815
6.995
6.652
6.663
402,781
-0.21(-3.10%)
Jul 02, 2009
6.897
6.946
6.728
6.875
760,048
-0.10(-1.41%)
Jul 01, 2009
7.055
7.116
6.886
6.974
801,630
-0.03(-0.39%)
Jun 30, 2009
6.657
7.148
6.575
7.001
1,209,588
+0.20(+2.97%)
Jun 29, 2009
6.444
6.843
6.412
6.799
907,452
+0.44(+6.86%)
Jun 26, 2009
6.444
6.444
6.264
6.362
320,256
-0.10(-1.52%)
Jun 25, 2009
6.444
6.499
6.395
6.461
518,776
+0.29(+4.69%)
Jun 24, 2009
6.210
6.281
6.051
6.172
320,308
-0.02(-0.26%)
Jun 23, 2009
6.477
6.477
6.122
6.188
442,320
+0.01(+0.18%)
Jun 22, 2009
5.948
6.242
5.811
6.177
508,034
+0.17(+2.91%)
Jun 19, 2009
5.844
6.106
5.795
6.002
636,199
+0.21(+3.58%)
Jun 18, 2009
5.790
5.915
5.746
5.795
1,022,064
-0.02(-0.38%)
Jun 17, 2009
5.560
5.850
5.533
5.817
488,109
+0.28(+5.02%)
Jun 16, 2009
5.877
5.877
5.473
5.539
630,267
-0.33(-5.58%)
Jun 15, 2009
5.680
5.931
5.620
5.866
398,608
+0.16(+2.87%)
Jun 12, 2009
5.680
5.795
5.615
5.702
380,570
-0.03(-0.48%)
Jun 11, 2009
5.806
5.931
5.713
5.730
488,547
-0.10(-1.69%)
Jun 10, 2009
5.713
5.836
5.713
5.828
479,712
+0.13(+2.20%)
Jun 09, 2009
5.648
5.713
5.555
5.702
331,615
+0.15(+2.65%)
Jun 08, 2009
5.702
5.768
5.555
5.555
432,534
-0.10(-1.74%)
Jun 05, 2009
5.735
5.833
5.571
5.653
560,395
+0.03(+0.58%)
Jun 04, 2009
5.408
5.697
5.408
5.620
473,557
+0.21(+3.83%)
Jun 03, 2009
5.402
5.615
5.348
5.413
863,360
-0.09(-1.68%)
Jun 02, 2009
4.916
5.517
4.916
5.506
898,507
+0.48(+9.55%)
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.