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
Cryolife
(NY:
CRY
)
N/A
UNCHANGED
Last Price
Updated:
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
4.941
5.026
4.883
4.941
97,670
-0.06(-1.15%)
May 27, 2010
4.998
5.065
4.912
4.998
170,725
+0.13(+2.75%)
May 26, 2010
4.864
5.208
4.721
4.864
1,074
+0.24(+5.15%)
May 25, 2010
4.654
4.693
4.578
4.626
134,157
-0.12(-2.61%)
May 24, 2010
4.750
4.788
4.693
4.750
101,451
+0.00(+0.00%)
May 21, 2010
4.740
4.855
4.673
4.750
203,317
-0.04(-0.80%)
May 20, 2010
4.883
4.941
4.788
4.788
167,692
-0.42(-8.06%)
May 19, 2010
5.284
5.284
5.112
5.208
137,725
-0.09(-1.62%)
May 18, 2010
5.408
5.484
5.255
5.293
112,017
-0.03(-0.54%)
May 17, 2010
5.456
5.475
5.131
5.322
171,396
-0.12(-2.28%)
May 14, 2010
5.446
5.446
5.303
5.446
161,747
+0.01(+0.18%)
May 13, 2010
5.427
5.551
5.303
5.437
211,806
+0.01(+0.18%)
May 12, 2010
5.198
5.427
5.122
5.427
180,343
+0.26(+4.98%)
May 11, 2010
5.093
5.217
5.084
5.169
197,086
+0.07(+1.31%)
May 10, 2010
4.969
5.131
4.960
5.103
219,828
+0.29(+5.94%)
May 07, 2010
4.817
4.864
4.626
4.817
485,165
+0.01(+0.20%)
May 06, 2010
4.912
5.169
4.702
4.807
209
-0.35(-6.84%)
May 05, 2010
5.375
5.379
5.141
5.160
399,674
-0.39(-7.04%)
May 04, 2010
5.808
5.808
5.494
5.551
255,175
-0.36(-6.13%)
May 03, 2010
5.837
5.990
5.713
5.913
179,593
+0.09(+1.47%)
Apr 30, 2010
5.923
5.990
5.818
5.828
158,776
-0.07(-1.13%)
Apr 29, 2010
5.608
5.894
5.589
5.894
217,005
+0.28(+4.92%)
Apr 28, 2010
5.818
5.847
5.484
5.618
407,881
-0.15(-2.64%)
Apr 27, 2010
5.818
5.913
5.732
5.770
182,140
-0.08(-1.31%)
Apr 26, 2010
5.837
5.923
5.809
5.847
173,134
-0.04(-0.65%)
Apr 23, 2010
5.942
5.971
5.818
5.885
142,306
-0.07(-1.12%)
Apr 22, 2010
5.952
5.952
5.818
5.952
113,203
-0.07(-1.11%)
Apr 21, 2010
6.018
6.076
5.913
6.018
92,622
-0.02(-0.32%)
Apr 20, 2010
6.076
6.076
5.923
6.037
79,968
+0.01(+0.16%)
Apr 19, 2010
6.152
6.257
5.866
6.028
176,662
-0.18(-2.92%)
Apr 16, 2010
6.200
6.295
6.123
6.209
210,737
+0.01(+0.15%)
Apr 15, 2010
6.171
6.228
6.114
6.200
141,543
-0.01(-0.15%)
Apr 14, 2010
6.076
6.219
5.961
6.209
202,058
+0.15(+2.52%)
Apr 13, 2010
5.789
6.133
5.761
6.056
261,793
+0.29(+4.96%)
Apr 12, 2010
5.818
5.885
5.742
5.770
198,258
-0.06(-0.98%)
Apr 09, 2010
5.904
5.990
5.818
5.828
146,315
-0.08(-1.29%)
Apr 08, 2010
6.123
6.123
5.866
5.904
280,164
-0.25(-4.03%)
Apr 07, 2010
6.343
6.343
6.104
6.152
237,314
-0.22(-3.44%)
Apr 06, 2010
6.438
6.438
6.343
6.371
81,111
-0.04(-0.60%)
Apr 05, 2010
6.200
6.419
6.200
6.409
136,789
+0.18(+2.91%)
Apr 01, 2010
6.200
6.228
6.228
6.228
99,184
+0.06(+0.93%)
Mar 31, 2010
6.257
6.328
6.152
6.171
113,699
-0.05(-0.77%)
Mar 30, 2010
6.200
6.343
6.200
6.219
129,306
+0.03(+0.46%)
Mar 29, 2010
6.180
6.200
6.123
6.190
82,596
+0.01(+0.15%)
Mar 26, 2010
6.114
6.209
6.056
6.180
91,769
+0.06(+0.93%)
Mar 25, 2010
6.085
6.266
6.076
6.123
143,623
+0.05(+0.78%)
Mar 24, 2010
6.219
6.257
6.066
6.076
223,742
-0.16(-2.60%)
Mar 23, 2010
6.180
6.295
6.104
6.238
145,328
+0.04(+0.62%)
Mar 22, 2010
6.285
6.285
6.114
6.200
161,146
-0.12(-1.96%)
Mar 19, 2010
6.390
6.514
6.209
6.324
286,866
-0.16(-2.50%)
Mar 18, 2010
6.324
6.505
6.304
6.486
134,419
+0.17(+2.72%)
Mar 17, 2010
6.333
6.390
6.200
6.314
178,580
-0.03(-0.45%)
Mar 16, 2010
6.324
6.343
6.238
6.343
106,978
+0.07(+1.06%)
Mar 15, 2010
6.200
6.295
6.181
6.276
101,960
-0.04(-0.60%)
Mar 12, 2010
6.381
6.438
6.114
6.314
208,652
-0.06(-0.90%)
Mar 11, 2010
6.562
6.591
6.333
6.371
222,648
-0.21(-3.19%)
Mar 10, 2010
6.629
6.696
6.572
6.581
149,478
-0.05(-0.72%)
Mar 09, 2010
6.619
6.686
6.524
6.629
157,177
-0.01(-0.14%)
Mar 08, 2010
6.686
6.705
6.591
6.638
132,313
-0.03(-0.43%)
Mar 05, 2010
6.524
6.867
6.257
6.667
594,941
-0.44(-6.17%)
Mar 04, 2010
6.848
7.106
6.772
7.106
190,284
+0.28(+4.05%)
Mar 03, 2010
6.877
6.877
6.791
6.829
120,570
-0.05(-0.69%)
Mar 02, 2010
6.791
6.896
6.743
6.877
236,396
+0.13(+1.98%)
Mar 01, 2010
6.772
6.839
6.667
6.743
255,146
+0.02(+0.28%)
Feb 26, 2010
6.791
6.867
6.715
6.724
178,653
-0.05(-0.70%)
Feb 25, 2010
6.657
6.839
6.552
6.772
283,439
+0.11(+1.72%)
Feb 24, 2010
6.619
6.772
6.581
6.657
201,966
+0.09(+1.31%)
Feb 23, 2010
6.705
6.757
6.514
6.572
162,568
-0.11(-1.71%)
Feb 22, 2010
6.667
6.819
6.638
6.686
198,975
+0.03(+0.43%)
Feb 19, 2010
6.686
6.762
6.476
6.657
199,957
+0.00(+0.00%)
Feb 18, 2010
6.343
6.772
6.123
6.657
588,428
+0.59(+9.75%)
Feb 17, 2010
6.114
6.171
5.866
6.066
220,272
-0.03(-0.47%)
Feb 16, 2010
6.066
6.104
5.828
6.095
272,881
+0.10(+1.59%)
Feb 12, 2010
6.104
5.999
5.999
5.999
275,222
-0.14(-2.33%)
Feb 11, 2010
5.980
6.142
5.866
6.142
183,021
+0.16(+2.71%)
Feb 10, 2010
5.913
6.123
5.780
5.980
167,164
-0.01(-0.16%)
Feb 09, 2010
5.923
6.085
5.856
5.990
75,419
+0.11(+1.95%)
Feb 08, 2010
6.009
6.009
5.770
5.875
96,022
-0.01(-0.16%)
Feb 05, 2010
5.770
5.942
5.742
5.885
145,901
+0.12(+2.15%)
Feb 04, 2010
5.990
6.018
5.742
5.761
269,792
-0.26(-4.28%)
Feb 03, 2010
6.028
6.104
5.875
6.018
129,196
-0.05(-0.79%)
Feb 02, 2010
6.085
6.133
6.018
6.066
145,246
+0.02(+0.32%)
Feb 01, 2010
6.095
6.161
6.009
6.047
110,922
+0.05(+0.79%)
Jan 29, 2010
6.018
6.257
5.980
5.999
190,435
+0.02(+0.32%)
Jan 28, 2010
5.990
6.028
5.980
5.980
180,217
+0.02(+0.32%)
Jan 27, 2010
5.885
6.009
5.885
5.961
91,155
+0.04(+0.64%)
Jan 26, 2010
5.913
6.071
5.885
5.923
138,281
+0.00(+0.00%)
Jan 25, 2010
6.037
6.095
5.866
5.923
191,690
+0.01(+0.16%)
Jan 22, 2010
6.056
6.095
5.856
5.913
206,418
-0.15(-2.52%)
Jan 21, 2010
6.333
6.419
6.028
6.066
146,824
-0.27(-4.22%)
Jan 20, 2010
6.467
6.533
6.161
6.333
113,216
-0.20(-3.07%)
Jan 19, 2010
6.448
6.533
6.333
6.533
112,019
+0.16(+2.54%)
Jan 15, 2010
6.514
6.371
6.371
6.371
172,577
-0.11(-1.76%)
Jan 14, 2010
6.304
6.486
6.304
6.486
84,567
+0.18(+2.87%)
Jan 13, 2010
6.276
6.343
6.180
6.304
136,517
+0.04(+0.61%)
Jan 12, 2010
6.180
6.343
6.152
6.266
187,984
+0.03(+0.46%)
Jan 11, 2010
6.123
6.257
6.123
6.238
174,543
+0.08(+1.24%)
Jan 08, 2010
5.923
6.161
5.904
6.161
141,634
+0.20(+3.36%)
Jan 07, 2010
5.913
5.961
5.818
5.961
143,089
+0.06(+0.97%)
Jan 06, 2010
6.114
6.171
5.770
5.904
423,802
-0.20(-3.28%)
Jan 05, 2010
6.314
6.352
5.961
6.104
279,768
-0.24(-3.76%)
Jan 04, 2010
6.228
6.371
6.200
6.343
103,720
+0.22(+3.58%)
Dec 31, 2009
6.114
6.123
6.123
6.123
195,958
+0.02(+0.31%)
Dec 30, 2009
6.085
6.200
6.028
6.104
141,925
-0.04(-0.62%)
Dec 29, 2009
6.219
6.247
6.123
6.142
92,316
-0.04(-0.62%)
Dec 28, 2009
6.304
6.370
6.095
6.180
108,303
-0.16(-2.56%)
Dec 24, 2009
6.352
6.428
6.324
6.343
37,737
+0.01(+0.15%)
Dec 23, 2009
6.238
6.438
6.228
6.333
127,256
+0.14(+2.31%)
Dec 22, 2009
6.152
6.295
6.152
6.190
97,628
+0.03(+0.46%)
Dec 21, 2009
6.209
6.381
6.056
6.161
181,418
+0.01(+0.16%)
Dec 18, 2009
6.133
6.171
5.961
6.152
358,696
+0.09(+1.42%)
Dec 17, 2009
6.276
6.343
6.021
6.066
104,286
-0.27(-4.22%)
Dec 16, 2009
6.333
6.381
6.171
6.333
162,644
+0.01(+0.15%)
Dec 15, 2009
6.247
6.562
6.238
6.324
236,004
+0.03(+0.45%)
Dec 14, 2009
6.163
6.295
6.161
6.295
83,833
+0.18(+2.96%)
Dec 11, 2009
5.999
6.161
5.971
6.114
128,406
+0.16(+2.72%)
Dec 10, 2009
6.171
6.190
5.942
5.952
124,215
-0.22(-3.55%)
Dec 09, 2009
5.980
6.266
5.980
6.171
214,347
+0.20(+3.35%)
Dec 08, 2009
6.037
6.161
5.942
5.971
243,967
-0.19(-3.10%)
Dec 07, 2009
6.295
6.419
6.133
6.161
232,079
-0.10(-1.52%)
Dec 04, 2009
6.257
6.438
6.133
6.257
185,918
+0.08(+1.23%)
Dec 03, 2009
6.343
6.362
6.152
6.180
223,568
-0.10(-1.67%)
Dec 02, 2009
5.780
6.295
5.742
6.285
338,918
+0.53(+9.29%)
Dec 01, 2009
5.618
5.789
5.484
5.751
233,598
+0.30(+5.42%)
Nov 30, 2009
5.646
5.646
5.417
5.456
249,184
-0.19(-3.38%)
Nov 27, 2009
5.742
5.761
5.599
5.646
111,003
-0.22(-3.74%)
Nov 25, 2009
5.971
6.028
5.799
5.866
124,628
-0.07(-1.13%)
Nov 24, 2009
6.085
6.114
5.751
5.932
208,404
-0.18(-2.96%)
Nov 23, 2009
5.847
6.142
5.847
6.114
231,888
+0.29(+4.91%)
Nov 20, 2009
5.675
5.866
5.618
5.828
160,837
+0.11(+2.00%)
Nov 19, 2009
5.818
5.923
5.694
5.713
258,866
-0.15(-2.60%)
Nov 18, 2009
5.694
5.866
5.656
5.866
277,152
+0.21(+3.71%)
Nov 17, 2009
5.379
5.665
5.332
5.656
199,041
+0.28(+5.14%)
Nov 16, 2009
5.341
5.427
5.341
5.379
283,536
+0.06(+1.08%)
Nov 13, 2009
5.341
5.341
5.284
5.322
133,418
+0.01(+0.18%)
Nov 12, 2009
5.332
5.375
5.274
5.313
694,488
-0.03(-0.54%)
Nov 11, 2009
5.322
5.341
5.293
5.341
210,383
+0.05(+0.90%)
Nov 10, 2009
5.532
5.541
5.265
5.293
364,703
-0.30(-5.29%)
Nov 09, 2009
5.828
5.828
5.532
5.589
263,973
-0.17(-2.98%)
Nov 06, 2009
5.532
5.866
5.532
5.761
207,252
+0.17(+3.07%)
Nov 05, 2009
5.437
5.627
5.408
5.589
366,776
+0.18(+3.35%)
Nov 04, 2009
5.627
5.885
5.389
5.408
330,267
-0.21(-3.74%)
Nov 03, 2009
5.694
5.751
5.551
5.618
178,976
-0.11(-2.00%)
Nov 02, 2009
5.828
5.932
5.465
5.732
366,278
+0.01(+0.17%)
Oct 30, 2009
5.818
5.875
5.665
5.723
385,381
-0.07(-1.15%)
Oct 29, 2009
6.705
6.705
5.658
5.789
602,250
-0.78(-11.90%)
Oct 28, 2009
6.800
6.886
6.505
6.572
197,717
-0.23(-3.37%)
Oct 27, 2009
6.810
6.924
6.638
6.800
246,567
+0.19(+2.89%)
Oct 26, 2009
6.877
6.896
6.400
6.610
419,421
-0.28(-4.02%)
Oct 23, 2009
7.106
7.134
6.848
6.886
205,826
-0.27(-3.73%)
Oct 22, 2009
6.915
7.191
6.915
7.153
163,821
+0.24(+3.45%)
Oct 21, 2009
7.296
7.354
6.877
6.915
441,270
-0.41(-5.60%)
Oct 20, 2009
7.439
7.449
7.296
7.325
187,404
-0.34(-4.48%)
Oct 19, 2009
7.544
7.668
7.492
7.668
135,995
+0.13(+1.77%)
Oct 16, 2009
7.506
7.628
7.478
7.535
143,157
-0.07(-0.88%)
Oct 15, 2009
7.506
7.630
7.344
7.602
166,750
+0.01(+0.13%)
Oct 14, 2009
7.611
7.726
7.516
7.592
150,034
+0.06(+0.76%)
Oct 13, 2009
7.640
7.640
7.449
7.535
137,092
-0.14(-1.86%)
Oct 12, 2009
7.764
7.821
7.640
7.678
151,645
-0.14(-1.83%)
Oct 09, 2009
7.659
7.821
7.640
7.821
109,633
+0.19(+2.50%)
Oct 08, 2009
7.745
7.864
7.630
7.630
172,690
-0.03(-0.37%)
Oct 07, 2009
7.649
7.789
7.630
7.659
137,834
-0.01(-0.12%)
Oct 06, 2009
7.478
7.869
7.392
7.668
360,766
+0.22(+2.94%)
Oct 05, 2009
7.067
7.630
7.001
7.449
358,029
+0.38(+5.40%)
Oct 02, 2009
7.163
7.239
6.877
7.067
331,339
-0.18(-2.50%)
Oct 01, 2009
7.573
7.573
7.249
7.249
156,338
-0.35(-4.64%)
Sep 30, 2009
7.687
7.821
7.497
7.602
214,034
-0.12(-1.60%)
Sep 29, 2009
7.716
7.783
7.630
7.726
112,835
+0.10(+1.25%)
Sep 28, 2009
7.449
7.783
7.449
7.630
224,617
+0.14(+1.91%)
Sep 25, 2009
7.544
7.554
7.354
7.487
144,715
-0.06(-0.76%)
Sep 24, 2009
7.802
7.850
7.191
7.544
429,623
-0.21(-2.71%)
Sep 23, 2009
7.935
8.059
7.735
7.754
221,155
-0.14(-1.81%)
Sep 22, 2009
8.078
8.155
7.888
7.897
264,114
-0.08(-0.96%)
Sep 21, 2009
7.983
8.245
7.869
7.974
234,385
+0.01(+0.12%)
Sep 18, 2009
7.697
8.078
7.649
7.964
283,852
+0.07(+0.85%)
Sep 17, 2009
7.974
8.202
7.859
7.897
281,050
-0.05(-0.66%)
Sep 16, 2009
7.964
8.059
7.926
7.950
326,969
+0.02(+0.30%)
Sep 15, 2009
8.069
8.107
7.888
7.926
320,317
-0.13(-1.66%)
Sep 14, 2009
8.326
8.326
7.983
8.059
344,395
-0.31(-3.76%)
Sep 11, 2009
8.384
8.460
8.193
8.374
453,626
+0.03(+0.34%)
Sep 10, 2009
8.231
8.374
7.869
8.346
545,232
+0.50(+6.32%)
Sep 09, 2009
7.621
7.983
7.468
7.850
417,916
+0.28(+3.65%)
Sep 08, 2009
8.040
8.050
7.535
7.573
567,304
-0.35(-4.45%)
Sep 04, 2009
7.954
7.983
7.687
7.926
428,906
+0.02(+0.24%)
Sep 03, 2009
7.382
8.107
7.220
7.907
1,219,144
+0.83(+11.73%)
Sep 02, 2009
7.058
7.191
7.058
7.077
345,278
-0.02(-0.27%)
Sep 01, 2009
7.077
7.392
7.058
7.096
477,896
-0.01(-0.13%)
Aug 31, 2009
7.067
7.211
6.972
7.106
336,524
-0.04(-0.53%)
Aug 28, 2009
7.268
7.401
7.039
7.144
231,719
-0.12(-1.71%)
Aug 27, 2009
7.163
7.525
7.058
7.268
369,882
+0.07(+0.93%)
Aug 26, 2009
7.268
7.363
7.058
7.201
345,789
-0.09(-1.18%)
Aug 25, 2009
7.573
7.611
7.172
7.287
470,998
-0.31(-4.02%)
Aug 24, 2009
7.678
7.726
7.506
7.592
906,177
+0.01(+0.13%)
Aug 21, 2009
7.525
7.821
7.459
7.582
890,567
+0.22(+2.98%)
Aug 20, 2009
7.134
7.535
7.058
7.363
816,789
+0.30(+4.18%)
Aug 19, 2009
6.705
7.125
6.592
7.067
720,414
+0.28(+4.07%)
Aug 18, 2009
7.029
7.029
6.572
6.791
775,955
+0.99(+17.11%)
Aug 17, 2009
6.142
7.392
5.799
5.799
2,542,566
-0.45(-7.18%)
Aug 14, 2009
6.152
6.371
5.913
6.247
714,114
+0.17(+2.83%)
Aug 13, 2009
6.285
6.476
5.656
6.076
1,637,447
-0.35(-5.49%)
Aug 12, 2009
5.351
6.533
5.208
6.428
2,675,332
+1.49(+30.12%)
Aug 11, 2009
5.017
5.103
4.941
4.941
282,008
-0.08(-1.52%)
Aug 10, 2009
4.941
5.093
4.883
5.017
273,994
+0.10(+2.14%)
Aug 07, 2009
4.950
4.979
4.855
4.912
275,868
+0.08(+1.58%)
Aug 06, 2009
4.950
5.036
4.797
4.836
227,348
-0.11(-2.31%)
Aug 05, 2009
5.179
5.179
4.912
4.950
354,142
-0.03(-0.57%)
Aug 04, 2009
5.093
5.141
4.874
4.979
418,991
+0.11(+2.35%)
Aug 03, 2009
4.883
4.969
4.836
4.864
274,947
+0.02(+0.39%)
Jul 31, 2009
5.150
5.260
4.836
4.845
460,999
-0.31(-5.93%)
Jul 30, 2009
5.580
5.627
5.112
5.150
336,690
-0.36(-6.57%)
Jul 29, 2009
5.169
5.532
5.169
5.513
141,599
+0.31(+6.05%)
Jul 28, 2009
5.332
5.522
5.160
5.198
428,740
-0.12(-2.33%)
Jul 27, 2009
5.198
5.389
4.776
5.322
260,813
+0.15(+2.95%)
Jul 24, 2009
4.817
5.246
4.778
5.169
864
+0.41(+8.62%)
Jul 23, 2009
4.874
5.007
4.721
4.759
433,456
-0.10(-1.96%)
Jul 22, 2009
4.998
5.074
4.807
4.855
211,732
-0.16(-3.23%)
Jul 21, 2009
5.122
5.131
4.969
5.017
89,619
-0.07(-1.31%)
Jul 20, 2009
5.160
5.217
5.036
5.084
191,030
+0.01(+0.19%)
Jul 17, 2009
5.293
5.293
5.017
5.074
137,768
-0.22(-4.14%)
Jul 16, 2009
5.303
5.303
5.169
5.293
105,685
-0.02(-0.36%)
Jul 15, 2009
5.036
5.437
5.017
5.313
223,008
+0.32(+6.50%)
Jul 14, 2009
4.902
5.055
4.883
4.988
115,121
+0.09(+1.75%)
Jul 13, 2009
4.921
5.026
4.759
4.902
240,518
-0.01(-0.19%)
Jul 10, 2009
4.778
4.921
4.731
4.912
312,727
+0.09(+1.78%)
Jul 09, 2009
4.845
5.026
4.743
4.826
158,017
-0.01(-0.20%)
Jul 08, 2009
4.883
4.950
4.731
4.836
198,301
-0.01(-0.20%)
Jul 07, 2009
5.227
5.265
4.845
4.845
210,237
-0.37(-7.13%)
Jul 06, 2009
5.236
5.255
5.103
5.217
227,908
+0.00(+0.00%)
Jul 02, 2009
5.437
5.437
5.217
5.217
173,632
-0.31(-5.69%)
Jul 01, 2009
5.341
5.704
5.322
5.532
393,436
+0.25(+4.69%)
Jun 30, 2009
5.284
5.370
5.265
5.284
171,221
+0.01(+0.18%)
Jun 29, 2009
5.389
5.484
5.208
5.274
185,882
-0.13(-2.47%)
Jun 26, 2009
5.217
5.427
5.160
5.408
414,392
+0.12(+2.35%)
Jun 25, 2009
5.026
5.284
5.007
5.284
212,772
+0.15(+2.97%)
Jun 24, 2009
5.227
5.313
5.093
5.131
124,737
-0.06(-1.10%)
Jun 23, 2009
5.551
5.551
5.150
5.189
246,976
-0.34(-6.21%)
Jun 22, 2009
5.446
5.551
5.389
5.532
192,730
+0.03(+0.52%)
Jun 19, 2009
5.665
5.818
5.494
5.503
191,193
-0.10(-1.87%)
Jun 18, 2009
5.484
5.608
5.370
5.608
117,269
+0.09(+1.55%)
Jun 17, 2009
5.541
5.656
5.437
5.522
110,621
-0.01(-0.17%)
Jun 16, 2009
5.398
5.608
5.360
5.532
152,114
+0.11(+2.11%)
Jun 15, 2009
5.704
5.885
5.389
5.417
210,915
-0.48(-8.09%)
Jun 12, 2009
5.704
5.894
5.608
5.894
198,762
+0.16(+2.83%)
Jun 11, 2009
5.580
5.866
5.580
5.732
257,254
+0.18(+3.26%)
Jun 10, 2009
5.580
5.608
5.465
5.551
387,431
+0.00(+0.00%)
Jun 09, 2009
5.437
5.627
5.341
5.551
240,225
+0.13(+2.46%)
Jun 08, 2009
5.303
5.608
5.293
5.417
300,843
+0.07(+1.25%)
Jun 05, 2009
5.465
5.532
5.341
5.351
264,637
-0.08(-1.41%)
Jun 04, 2009
5.198
5.561
5.150
5.427
414,007
+0.31(+5.96%)
Jun 03, 2009
4.664
5.169
4.654
5.122
466,856
+0.33(+6.97%)
Jun 02, 2009
4.654
4.874
4.654
4.788
351,992
+0.04(+0.80%)
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.