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
AB Svensk-Reoberts Agriculture Fund
(NY:
RJA
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 21, 2022
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
6.950
7.030
6.900
6.950
197,357
-0.07(-1.00%)
May 27, 2010
7.010
7.050
6.980
7.020
82,155
+0.07(+1.01%)
May 26, 2010
6.960
7.020
6.940
6.950
483,995
-0.02(-0.29%)
May 25, 2010
6.910
7.000
6.890
6.970
302,831
-0.02(-0.29%)
May 24, 2010
7.030
7.060
6.990
6.990
146,692
-0.03(-0.43%)
May 21, 2010
6.950
7.060
6.950
7.020
130,860
+0.06(+0.86%)
May 20, 2010
6.900
7.000
6.890
6.960
353,253
-0.01(-0.14%)
May 19, 2010
6.940
7.000
6.910
6.970
474,620
+0.02(+0.29%)
May 18, 2010
6.970
7.000
6.940
6.950
186,641
+0.04(+0.58%)
May 17, 2010
7.000
7.010
6.880
6.910
573,268
-0.08(-1.14%)
May 14, 2010
6.990
7.070
6.970
6.990
543,431
-0.12(-1.69%)
May 13, 2010
7.170
7.180
7.080
7.110
189,249
-0.06(-0.84%)
May 12, 2010
7.180
7.250
7.150
7.170
258,708
+0.05(+0.70%)
May 11, 2010
7.130
7.160
7.110
7.120
239,852
-0.01(-0.14%)
May 10, 2010
7.160
7.172
7.130
7.130
354,123
+0.00(+0.00%)
May 07, 2010
7.140
7.210
7.080
7.130
1,220,434
+0.00(+0.00%)
May 06, 2010
7.210
7.270
7.100
7.130
752,207
-0.14(-1.93%)
May 05, 2010
7.223
7.310
7.210
7.270
171,178
-0.04(-0.55%)
May 04, 2010
7.290
7.320
7.220
7.310
126,231
-0.02(-0.27%)
May 03, 2010
7.360
7.390
7.270
7.330
137,368
-0.04(-0.54%)
Apr 30, 2010
7.300
7.390
7.300
7.370
240,637
+0.06(+0.82%)
Apr 29, 2010
7.230
7.380
7.230
7.310
141,884
+0.04(+0.55%)
Apr 28, 2010
7.320
7.320
7.220
7.270
143,634
+0.00(+0.00%)
Apr 27, 2010
7.320
7.320
7.220
7.270
454,657
-0.08(-1.09%)
Apr 26, 2010
7.430
7.470
7.320
7.350
397,172
-0.05(-0.68%)
Apr 23, 2010
7.460
7.470
7.380
7.400
211,302
-0.06(-0.80%)
Apr 22, 2010
7.380
7.460
7.360
7.460
144,732
+0.05(+0.67%)
Apr 21, 2010
7.360
7.450
7.360
7.410
122,590
+0.06(+0.82%)
Apr 20, 2010
7.300
7.390
7.300
7.350
103,689
+0.11(+1.52%)
Apr 19, 2010
7.330
7.340
7.240
7.240
177,243
-0.10(-1.36%)
Apr 16, 2010
7.390
7.390
7.310
7.340
202,942
-0.04(-0.54%)
Apr 15, 2010
7.300
7.380
7.260
7.380
381,789
+0.06(+0.82%)
Apr 14, 2010
7.320
7.350
7.270
7.320
199,716
+0.02(+0.27%)
Apr 13, 2010
7.220
7.300
7.190
7.300
102,166
+0.11(+1.53%)
Apr 12, 2010
7.260
7.280
7.190
7.190
84,624
-0.02(-0.28%)
Apr 09, 2010
7.240
7.250
7.180
7.210
108,403
+0.00(+0.00%)
Apr 08, 2010
7.240
7.280
7.170
7.210
267,772
-0.08(-1.10%)
Apr 07, 2010
7.220
7.310
7.170
7.290
162,262
+0.08(+1.11%)
Apr 06, 2010
7.210
7.290
7.200
7.210
221,008
+0.00(+0.00%)
Apr 05, 2010
7.240
7.270
7.180
7.210
204,097
+0.02(+0.28%)
Apr 01, 2010
7.140
7.190
7.190
7.190
352,300
+0.10(+1.41%)
Mar 31, 2010
7.280
7.320
7.090
7.090
322,814
-0.21(-2.88%)
Mar 30, 2010
7.290
7.300
7.234
7.300
150,173
+0.05(+0.69%)
Mar 29, 2010
7.280
7.310
7.240
7.250
140,104
+0.07(+0.97%)
Mar 26, 2010
7.200
7.220
7.160
7.180
393,839
+0.02(+0.28%)
Mar 25, 2010
7.300
7.320
7.160
7.160
301,551
-0.11(-1.51%)
Mar 24, 2010
7.300
7.320
7.230
7.270
375,152
+0.00(+0.00%)
Mar 23, 2010
7.340
7.380
7.270
7.270
158,125
-0.10(-1.36%)
Mar 22, 2010
7.400
7.410
7.330
7.370
121,904
-0.03(-0.41%)
Mar 19, 2010
7.400
7.430
7.360
7.400
113,055
-0.04(-0.54%)
Mar 18, 2010
7.390
7.440
7.360
7.440
169,278
+0.02(+0.27%)
Mar 17, 2010
7.390
7.430
7.320
7.420
383,811
+0.07(+0.95%)
Mar 16, 2010
7.300
7.350
7.270
7.350
223,446
+0.10(+1.38%)
Mar 15, 2010
7.250
7.270
7.240
7.250
97,716
-0.09(-1.23%)
Mar 12, 2010
7.350
7.350
7.261
7.340
153,665
+0.03(+0.41%)
Mar 11, 2010
7.330
7.350
7.250
7.310
367,378
-0.02(-0.27%)
Mar 10, 2010
7.340
7.410
7.300
7.330
316,328
-0.04(-0.54%)
Mar 09, 2010
7.400
7.410
7.350
7.370
304,686
-0.05(-0.67%)
Mar 08, 2010
7.430
7.460
7.400
7.420
202,077
+0.00(+0.00%)
Mar 05, 2010
7.500
7.520
7.420
7.420
112,112
-0.05(-0.67%)
Mar 04, 2010
7.550
7.550
7.440
7.470
122,265
-0.10(-1.32%)
Mar 03, 2010
7.580
7.600
7.530
7.570
163,454
+0.04(+0.53%)
Mar 02, 2010
7.520
7.550
7.470
7.530
202,362
+0.01(+0.13%)
Mar 01, 2010
7.630
7.630
7.510
7.520
162,200
-0.06(-0.79%)
Feb 26, 2010
7.530
7.620
7.520
7.580
120,037
+0.10(+1.34%)
Feb 25, 2010
7.450
7.500
7.450
7.480
297,438
-0.04(-0.53%)
Feb 24, 2010
7.500
7.550
7.480
7.520
53,467
+0.00(+0.00%)
Feb 23, 2010
7.560
7.580
7.470
7.520
238,414
-0.05(-0.66%)
Feb 22, 2010
7.510
7.590
7.470
7.570
179,971
+0.04(+0.53%)
Feb 19, 2010
7.480
7.540
7.450
7.530
168,769
+0.02(+0.27%)
Feb 18, 2010
7.490
7.550
7.467
7.510
329,039
+0.00(+0.00%)
Feb 17, 2010
7.570
7.570
7.480
7.510
129,598
-0.07(-0.92%)
Feb 16, 2010
7.510
7.620
7.410
7.580
396,763
+0.14(+1.88%)
Feb 12, 2010
7.390
7.440
7.440
7.440
301,900
-0.01(-0.13%)
Feb 11, 2010
7.440
7.480
7.410
7.450
178,978
-0.02(-0.27%)
Feb 10, 2010
7.370
7.478
7.334
7.470
612,333
+0.08(+1.08%)
Feb 09, 2010
7.360
7.437
7.310
7.390
338,620
+0.04(+0.54%)
Feb 08, 2010
7.270
7.370
7.260
7.350
298,876
+0.12(+1.66%)
Feb 05, 2010
7.310
7.310
7.150
7.230
444,185
-0.09(-1.23%)
Feb 04, 2010
7.290
7.320
7.250
7.320
552,487
+0.04(+0.55%)
Feb 03, 2010
7.390
7.408
7.280
7.280
245,688
-0.16(-2.15%)
Feb 02, 2010
7.330
7.450
7.326
7.440
387,853
+0.10(+1.36%)
Feb 01, 2010
7.280
7.360
7.270
7.340
384,313
+0.06(+0.82%)
Jan 29, 2010
7.370
7.400
7.280
7.280
506,709
-0.09(-1.22%)
Jan 28, 2010
7.380
7.410
7.321
7.370
399,263
+0.03(+0.41%)
Jan 27, 2010
7.430
7.450
7.310
7.340
537,463
-0.12(-1.66%)
Jan 26, 2010
7.470
7.520
7.440
7.464
375,614
-0.06(-0.77%)
Jan 25, 2010
7.550
7.560
7.510
7.522
223,665
+0.01(+0.16%)
Jan 22, 2010
7.500
7.570
7.470
7.510
796,369
-0.08(-1.05%)
Jan 21, 2010
7.590
7.590
7.510
7.590
317,782
+0.03(+0.40%)
Jan 20, 2010
7.540
7.560
7.470
7.560
606,369
-0.05(-0.66%)
Jan 19, 2010
7.560
7.634
7.560
7.610
350,234
-0.01(-0.13%)
Jan 15, 2010
7.730
7.620
7.620
7.620
1,734,400
-0.12(-1.55%)
Jan 14, 2010
7.810
7.810
7.720
7.740
391,580
-0.07(-0.90%)
Jan 13, 2010
7.740
7.816
7.650
7.810
520,735
+0.06(+0.77%)
Jan 12, 2010
7.940
7.940
7.660
7.750
1,148,718
-0.23(-2.88%)
Jan 11, 2010
8.050
8.060
7.980
7.980
623,813
-0.07(-0.87%)
Jan 08, 2010
8.000
8.050
7.970
8.050
360,217
+0.06(+0.75%)
Jan 07, 2010
8.040
8.070
7.970
7.990
826,601
-0.11(-1.36%)
Jan 06, 2010
8.060
8.110
8.000
8.100
456,009
+0.07(+0.87%)
Jan 05, 2010
8.070
8.080
7.980
8.030
539,629
-0.01(-0.12%)
Jan 04, 2010
8.040
8.100
8.010
8.040
436,130
+0.10(+1.26%)
Dec 31, 2009
7.940
7.940
7.940
7.940
169,300
+0.01(+0.13%)
Dec 30, 2009
7.930
7.949
7.890
7.930
228,386
+0.01(+0.13%)
Dec 29, 2009
7.920
7.950
7.900
7.920
201,423
-0.04(-0.50%)
Dec 28, 2009
7.850
7.960
7.850
7.960
330,841
+0.19(+2.39%)
Dec 24, 2009
7.760
7.820
7.760
7.774
78,879
-0.03(-0.33%)
Dec 23, 2009
7.760
7.800
7.724
7.800
257,063
+0.06(+0.78%)
Dec 22, 2009
7.750
7.780
7.650
7.740
231,837
-0.02(-0.26%)
Dec 21, 2009
7.810
7.860
7.750
7.760
214,943
-0.04(-0.51%)
Dec 18, 2009
7.860
7.860
7.760
7.800
249,056
-0.04(-0.51%)
Dec 17, 2009
7.920
7.920
7.770
7.840
308,456
-0.10(-1.26%)
Dec 16, 2009
7.950
7.990
7.902
7.940
380,065
+0.04(+0.51%)
Dec 15, 2009
7.920
7.960
7.880
7.900
251,402
-0.04(-0.50%)
Dec 14, 2009
7.920
7.950
7.881
7.940
462,838
+0.11(+1.40%)
Dec 11, 2009
7.920
7.920
7.700
7.830
316,607
+0.09(+1.16%)
Dec 10, 2009
7.870
7.870
7.680
7.740
187,117
+0.04(+0.52%)
Dec 09, 2009
7.700
7.800
7.650
7.700
174,167
-0.01(-0.13%)
Dec 08, 2009
7.760
7.800
7.710
7.710
279,156
-0.09(-1.13%)
Dec 07, 2009
7.770
7.857
7.750
7.798
270,562
+0.01(+0.10%)
Dec 04, 2009
7.930
7.940
7.770
7.790
389,355
-0.12(-1.50%)
Dec 03, 2009
8.000
8.000
7.900
7.909
366,718
-0.04(-0.49%)
Dec 02, 2009
7.980
8.010
7.900
7.948
277,188
-0.05(-0.65%)
Dec 01, 2009
8.080
8.120
7.980
8.000
371,005
-0.02(-0.25%)
Nov 30, 2009
7.970
8.050
7.921
8.020
279,600
+0.11(+1.39%)
Nov 27, 2009
7.760
7.930
7.730
7.910
334,174
-0.02(-0.25%)
Nov 25, 2009
7.890
7.950
7.820
7.930
377,592
+0.15(+1.93%)
Nov 24, 2009
7.860
7.870
7.761
7.780
277,184
-0.09(-1.14%)
Nov 23, 2009
8.050
8.050
7.840
7.870
314,181
-0.01(-0.12%)
Nov 20, 2009
7.890
7.900
7.830
7.880
224,035
-0.02(-0.26%)
Nov 19, 2009
7.860
7.940
7.780
7.900
463,576
-0.01(-0.13%)
Nov 18, 2009
8.020
8.040
7.900
7.910
676,559
-0.03(-0.38%)
Nov 17, 2009
7.910
7.960
7.810
7.940
394,375
+0.05(+0.63%)
Nov 16, 2009
7.760
7.900
7.720
7.890
617,116
+0.23(+3.00%)
Nov 13, 2009
7.610
7.696
7.610
7.660
291,380
+0.03(+0.39%)
Nov 12, 2009
7.730
7.730
7.560
7.630
203,462
-0.03(-0.39%)
Nov 11, 2009
7.700
7.754
7.630
7.660
326,038
+0.04(+0.52%)
Nov 10, 2009
7.550
7.640
7.510
7.620
268,171
+0.02(+0.26%)
Nov 09, 2009
7.550
7.620
7.480
7.600
391,996
+0.17(+2.29%)
Nov 06, 2009
7.620
7.620
7.420
7.430
299,483
-0.15(-1.98%)
Nov 05, 2009
7.630
7.662
7.540
7.580
224,112
-0.05(-0.66%)
Nov 04, 2009
7.750
7.768
7.630
7.630
363,163
-0.05(-0.65%)
Nov 03, 2009
7.570
7.710
7.540
7.680
309,380
+0.07(+0.92%)
Nov 02, 2009
7.400
7.620
7.400
7.610
2,518,416
+0.21(+2.84%)
Oct 30, 2009
7.500
7.520
7.400
7.400
477,021
-0.14(-1.86%)
Oct 29, 2009
7.440
7.590
7.440
7.540
385,006
+0.16(+2.17%)
Oct 28, 2009
7.450
7.480
7.360
7.380
561,816
-0.09(-1.20%)
Oct 27, 2009
7.540
7.590
7.450
7.470
292,508
-0.10(-1.32%)
Oct 26, 2009
7.790
7.820
7.570
7.570
584,281
-0.17(-2.20%)
Oct 23, 2009
7.798
7.820
7.700
7.740
528,062
-0.07(-0.90%)
Oct 22, 2009
7.790
7.820
7.680
7.810
392,421
+0.05(+0.64%)
Oct 21, 2009
7.650
7.830
7.580
7.760
406,480
+0.13(+1.70%)
Oct 20, 2009
7.552
7.630
7.550
7.630
381,571
-0.01(-0.13%)
Oct 19, 2009
7.540
7.670
7.540
7.640
487,563
+0.12(+1.62%)
Oct 16, 2009
7.560
7.560
7.460
7.518
289,403
-0.00(-0.03%)
Oct 15, 2009
7.530
7.540
7.460
7.520
377,445
-0.04(-0.53%)
Oct 14, 2009
7.550
7.610
7.500
7.560
888,067
+0.03(+0.40%)
Oct 13, 2009
7.460
7.550
7.400
7.530
1,399,200
+0.06(+0.83%)
Oct 12, 2009
7.310
7.470
7.260
7.468
839,154
+0.28(+3.87%)
Oct 09, 2009
7.130
7.250
7.130
7.190
771,902
+0.00(+0.00%)
Oct 08, 2009
7.180
7.240
7.080
7.190
356,214
+0.12(+1.70%)
Oct 07, 2009
7.070
7.100
7.000
7.070
151,704
+0.03(+0.43%)
Oct 06, 2009
6.990
7.140
6.970
7.040
471,275
+0.18(+2.62%)
Oct 05, 2009
6.850
6.960
6.820
6.860
126,593
+0.02(+0.29%)
Oct 02, 2009
6.910
6.943
6.821
6.840
172,672
-0.10(-1.44%)
Oct 01, 2009
7.050
7.050
6.930
6.940
172,016
-0.07(-1.00%)
Sep 30, 2009
6.900
7.030
6.880
7.010
179,114
+0.09(+1.30%)
Sep 29, 2009
7.000
7.030
6.910
6.920
163,528
-0.05(-0.72%)
Sep 28, 2009
7.000
7.000
6.900
6.970
88,536
+0.03(+0.43%)
Sep 25, 2009
7.000
7.049
6.900
6.940
175,658
-0.07(-1.00%)
Sep 24, 2009
7.030
7.040
6.870
7.010
341,868
+0.00(+0.00%)
Sep 23, 2009
7.030
7.060
6.950
7.010
246,091
+0.01(+0.14%)
Sep 22, 2009
6.950
7.020
6.930
7.000
263,306
+0.06(+0.86%)
Sep 21, 2009
7.040
7.040
6.900
6.940
216,211
-0.08(-1.14%)
Sep 18, 2009
7.060
7.100
7.020
7.020
110,181
-0.05(-0.71%)
Sep 17, 2009
7.060
7.140
7.050
7.070
165,064
-0.04(-0.56%)
Sep 16, 2009
7.140
7.140
7.010
7.110
368,844
-0.05(-0.70%)
Sep 15, 2009
6.970
7.200
6.930
7.160
409,584
+0.26(+3.77%)
Sep 14, 2009
6.860
6.910
6.850
6.900
159,482
-0.01(-0.14%)
Sep 11, 2009
6.890
6.990
6.850
6.910
450,598
-0.02(-0.29%)
Sep 10, 2009
6.910
6.930
6.850
6.930
186,809
+0.06(+0.87%)
Sep 09, 2009
6.820
6.900
6.810
6.870
140,633
-0.01(-0.15%)
Sep 08, 2009
6.950
7.020
6.830
6.880
369,525
+0.01(+0.15%)
Sep 04, 2009
6.900
6.950
6.840
6.870
339,640
-0.07(-0.99%)
Sep 03, 2009
7.010
7.010
6.890
6.939
230,797
-0.05(-0.73%)
Sep 02, 2009
6.920
7.010
6.910
6.990
712,576
+0.02(+0.29%)
Sep 01, 2009
7.160
7.160
6.940
6.970
345,526
-0.15(-2.11%)
Aug 31, 2009
7.050
7.130
6.980
7.120
381,027
+0.02(+0.31%)
Aug 28, 2009
7.110
7.160
7.020
7.098
142,822
+0.01(+0.12%)
Aug 27, 2009
7.200
7.200
7.000
7.090
179,442
-0.02(-0.28%)
Aug 26, 2009
7.110
7.160
7.050
7.110
67,397
+0.04(+0.57%)
Aug 25, 2009
7.150
7.209
7.050
7.070
216,449
-0.06(-0.82%)
Aug 24, 2009
7.020
7.130
7.020
7.128
178,850
+0.12(+1.69%)
Aug 21, 2009
7.100
7.150
7.000
7.010
986,030
-0.04(-0.57%)
Aug 20, 2009
7.100
7.120
7.010
7.050
75,622
-0.01(-0.14%)
Aug 19, 2009
7.000
7.100
6.940
7.060
299,918
+0.04(+0.57%)
Aug 18, 2009
6.970
7.030
6.920
7.020
168,481
-0.00(-0.04%)
Aug 17, 2009
7.050
7.050
6.950
7.022
532,049
-0.13(-1.78%)
Aug 14, 2009
7.340
7.340
7.130
7.150
268,247
-0.15(-2.05%)
Aug 13, 2009
7.450
7.450
7.300
7.300
234,765
-0.05(-0.68%)
Aug 12, 2009
7.250
7.390
7.250
7.350
152,691
+0.05(+0.68%)
Aug 11, 2009
7.340
7.340
7.270
7.300
236,832
+0.00(+0.00%)
Aug 10, 2009
7.290
7.380
7.270
7.300
207,299
+0.05(+0.67%)
Aug 07, 2009
7.370
7.460
7.250
7.252
223,154
-0.06(-0.80%)
Aug 06, 2009
7.450
7.490
7.270
7.310
248,569
-0.15(-2.01%)
Aug 05, 2009
7.710
7.710
7.400
7.460
380,690
-0.09(-1.19%)
Aug 04, 2009
7.620
7.620
7.450
7.550
591,676
-0.03(-0.40%)
Aug 03, 2009
7.510
7.610
7.430
7.580
367,789
+0.27(+3.69%)
Jul 31, 2009
7.250
7.310
7.180
7.310
350,365
+0.11(+1.53%)
Jul 30, 2009
7.100
7.260
7.100
7.200
335,486
+0.13(+1.84%)
Jul 29, 2009
7.130
7.130
7.020
7.070
150,952
-0.07(-0.98%)
Jul 28, 2009
7.170
7.190
7.070
7.140
210,400
-0.00(-0.00%)
Jul 27, 2009
7.090
7.150
7.030
7.140
261,787
+0.05(+0.71%)
Jul 24, 2009
7.250
7.250
7.080
7.090
294
-0.12(-1.61%)
Jul 23, 2009
7.120
7.237
7.100
7.206
181,523
+0.14(+1.92%)
Jul 22, 2009
7.250
7.250
7.000
7.070
158,679
-0.10(-1.39%)
Jul 21, 2009
7.330
7.330
7.120
7.170
326,641
-0.13(-1.78%)
Jul 20, 2009
7.220
7.310
7.200
7.300
273,030
+0.11(+1.53%)
Jul 17, 2009
7.130
7.250
7.110
7.190
246,490
+0.06(+0.84%)
Jul 16, 2009
7.150
7.180
7.060
7.130
263,293
-0.02(-0.28%)
Jul 15, 2009
7.210
7.289
7.120
7.150
320,834
+0.01(+0.14%)
Jul 14, 2009
7.200
7.210
7.110
7.140
208,207
-0.02(-0.28%)
Jul 13, 2009
7.020
7.160
7.000
7.160
215,890
+0.13(+1.85%)
Jul 10, 2009
7.000
7.080
6.930
7.030
155,539
-0.03(-0.42%)
Jul 09, 2009
6.950
7.080
6.950
7.060
148,239
+0.08(+1.15%)
Jul 08, 2009
6.920
7.000
6.880
6.980
299,494
+0.08(+1.16%)
Jul 07, 2009
7.060
7.130
6.880
6.900
430,257
-0.17(-2.40%)
Jul 06, 2009
7.220
7.220
7.060
7.070
410,773
-0.16(-2.21%)
Jul 02, 2009
7.280
7.282
7.180
7.230
583,456
-0.09(-1.23%)
Jul 01, 2009
7.240
7.320
7.240
7.320
292,490
+0.14(+1.94%)
Jun 30, 2009
7.330
7.360
7.040
7.181
464,908
-0.15(-2.03%)
Jun 29, 2009
7.320
7.400
7.300
7.330
271,858
-0.04(-0.54%)
Jun 26, 2009
7.430
7.430
7.320
7.370
184,673
+0.01(+0.11%)
Jun 25, 2009
7.379
7.400
7.350
7.362
193,621
+0.02(+0.30%)
Jun 24, 2009
7.450
7.460
7.330
7.340
390,220
-0.06(-0.81%)
Jun 23, 2009
7.320
7.400
7.310
7.400
383,045
+0.10(+1.37%)
Jun 22, 2009
7.400
7.400
7.280
7.300
677,704
-0.17(-2.28%)
Jun 19, 2009
7.540
7.690
7.430
7.470
371,276
-0.11(-1.43%)
Jun 18, 2009
7.600
7.620
7.500
7.578
473,318
+0.06(+0.77%)
Jun 17, 2009
7.500
7.540
7.420
7.520
370,421
-0.07(-0.92%)
Jun 16, 2009
7.700
7.700
7.500
7.590
541,611
+0.00(+0.00%)
Jun 15, 2009
7.740
7.740
7.540
7.590
562,123
-0.23(-2.94%)
Jun 12, 2009
7.850
7.880
7.800
7.820
197,879
-0.07(-0.91%)
Jun 11, 2009
7.950
8.000
7.880
7.892
542,993
+0.04(+0.53%)
Jun 10, 2009
8.010
8.040
7.810
7.850
862,093
-0.11(-1.38%)
Jun 09, 2009
7.940
8.000
7.920
7.960
365,745
+0.07(+0.89%)
Jun 08, 2009
7.940
7.940
7.840
7.890
396,402
-0.13(-1.62%)
Jun 05, 2009
8.500
8.500
7.960
8.020
754,471
-0.12(-1.47%)
Jun 04, 2009
8.100
8.220
7.970
8.140
676,053
+0.17(+2.13%)
Jun 03, 2009
8.300
8.300
7.910
7.970
655,771
-0.27(-3.28%)
Jun 02, 2009
8.210
8.250
8.110
8.240
650,505
-0.02(-0.27%)
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.