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
Technology Bull 3X Direxion
(NY:
TECL
)
84.96
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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
1.107
1.107
1.081
1.083
18,545,008
-0.01(-1.29%)
May 23, 2011
1.099
1.108
1.081
1.097
24,451,878
-0.05(-4.31%)
May 20, 2011
1.163
1.171
1.144
1.147
12,064,350
-0.02(-1.78%)
May 19, 2011
1.175
1.175
1.146
1.167
16,259,018
+0.01(+0.47%)
May 18, 2011
1.131
1.171
1.131
1.162
20,195,194
+0.03(+2.71%)
May 17, 2011
1.116
1.134
1.092
1.131
40,650,276
-0.01(-0.83%)
May 16, 2011
1.183
1.200
1.133
1.141
27,712,700
-0.06(-4.82%)
May 13, 2011
1.237
1.238
1.196
1.198
30,768,666
-0.05(-3.66%)
May 12, 2011
1.206
1.252
1.188
1.244
32,026,964
+0.02(+1.77%)
May 11, 2011
1.248
1.262
1.199
1.222
27,858,868
-0.03(-2.28%)
May 10, 2011
1.230
1.256
1.220
1.251
32,394,704
+0.03(+2.74%)
May 09, 2011
1.209
1.234
1.200
1.217
22,619,670
+0.01(+0.66%)
May 06, 2011
1.236
1.254
1.201
1.209
46,113,060
+0.01(+0.85%)
May 05, 2011
1.196
1.238
1.186
1.199
43,760,744
-0.01(-1.12%)
May 04, 2011
1.217
1.228
1.180
1.213
55,025,628
-0.00(-0.38%)
May 03, 2011
1.226
1.229
1.189
1.217
32,395,814
-0.01(-0.93%)
May 02, 2011
1.229
1.232
1.222
1.229
39,826,048
-0.02(-1.57%)
Apr 29, 2011
1.244
1.251
1.230
1.248
22,552,562
+0.00(+0.34%)
Apr 28, 2011
1.232
1.250
1.228
1.244
36,501,360
+0.00(+0.16%)
Apr 27, 2011
1.238
1.247
1.213
1.242
37,457,920
+0.02(+1.29%)
Apr 26, 2011
1.206
1.238
1.199
1.226
38,370,160
+0.03(+2.30%)
Apr 25, 2011
1.200
1.201
1.185
1.199
20,364,772
+0.01(+0.67%)
Apr 21, 2011
1.189
1.193
1.172
1.191
41,975,480
+0.04(+3.10%)
Apr 20, 2011
1.131
1.160
1.125
1.155
38,897,292
+0.08(+7.40%)
Apr 19, 2011
1.063
1.076
1.052
1.075
26,818,610
+0.01(+1.26%)
Apr 18, 2011
1.061
1.065
1.019
1.062
44,599,596
-0.03(-2.44%)
Apr 15, 2011
1.089
1.100
1.072
1.089
20,550,940
-0.01(-1.20%)
Apr 14, 2011
1.087
1.104
1.073
1.102
32,637,796
-0.01(-0.80%)
Apr 13, 2011
1.110
1.124
1.093
1.111
26,690,020
+0.02(+1.94%)
Apr 12, 2011
1.099
1.103
1.073
1.090
31,984,746
-0.03(-2.70%)
Apr 11, 2011
1.131
1.138
1.105
1.120
16,214,499
-0.01(-0.69%)
Apr 08, 2011
1.162
1.162
1.114
1.128
31,559,508
-0.02(-1.70%)
Apr 07, 2011
1.143
1.166
1.123
1.147
27,408,538
+0.00(+0.13%)
Apr 06, 2011
1.146
1.155
1.128
1.146
29,918,192
+0.02(+2.13%)
Apr 05, 2011
1.122
1.146
1.118
1.122
27,869,546
-0.00(-0.17%)
Apr 04, 2011
1.151
1.151
1.111
1.124
27,970,208
-0.02(-1.89%)
Apr 01, 2011
1.174
1.175
1.134
1.145
30,165,392
-0.01(-0.76%)
Mar 31, 2011
1.157
1.167
1.144
1.154
23,272,064
-0.01(-0.52%)
Mar 30, 2011
1.160
1.160
1.160
1.160
23,193,210
+0.01(+0.59%)
Mar 29, 2011
1.127
1.154
1.111
1.153
23,348,948
+0.02(+1.83%)
Mar 28, 2011
1.158
1.168
1.132
1.133
28,085,410
-0.02(-1.48%)
Mar 25, 2011
1.164
1.171
1.147
1.150
75,424,976
+0.01(+0.62%)
Mar 24, 2011
1.109
1.145
1.097
1.143
34,588,820
+0.05(+4.97%)
Mar 23, 2011
1.058
1.096
1.045
1.089
26,191,310
+0.02(+1.71%)
Mar 22, 2011
1.077
1.082
1.063
1.070
24,331,420
-0.02(-2.20%)
Mar 21, 2011
1.102
1.106
1.090
1.094
61,540,744
+0.05(+5.15%)
Mar 18, 2011
1.076
1.079
1.035
1.041
35,820,504
+0.00(+0.47%)
Mar 17, 2011
1.058
1.068
1.033
1.036
60,615,112
+0.02(+2.03%)
Mar 16, 2011
1.084
1.091
0.9983
1.015
71,749,760
-0.08(-7.36%)
Mar 15, 2011
1.080
1.114
1.074
1.096
53,539,228
-0.06(-4.78%)
Mar 14, 2011
1.143
1.173
1.128
1.151
42,047,144
-0.01(-1.05%)
Mar 11, 2011
1.128
1.176
1.124
1.163
42,289,620
+0.02(+1.73%)
Mar 10, 2011
1.175
1.177
1.139
1.144
70,470,064
-0.07(-6.07%)
Mar 09, 2011
1.230
1.240
1.203
1.218
35,235,136
-0.03(-2.10%)
Mar 08, 2011
1.225
1.262
1.200
1.244
40,151,484
+0.02(+1.51%)
Mar 07, 2011
1.292
1.296
1.193
1.225
50,424,204
-0.05(-4.14%)
Mar 04, 2011
1.308
1.310
1.253
1.278
40,534,664
-0.02(-1.90%)
Mar 03, 2011
1.278
1.311
1.275
1.303
44,868,152
+0.06(+5.19%)
Mar 02, 2011
1.227
1.272
1.221
1.239
26,029,700
+0.01(+1.21%)
Mar 01, 2011
1.313
1.313
1.217
1.224
35,834,388
-0.07(-5.46%)
Feb 28, 2011
1.302
1.313
1.269
1.294
36,101,588
+0.01(+0.66%)
Feb 25, 2011
1.262
1.290
1.259
1.286
37,164,024
+0.05(+4.12%)
Feb 24, 2011
1.224
1.249
1.193
1.235
38,155,160
+0.01(+1.06%)
Feb 23, 2011
1.254
1.259
1.190
1.222
60,358,464
-0.05(-3.96%)
Feb 22, 2011
1.328
1.344
1.265
1.272
55,110,192
-0.11(-8.09%)
Feb 18, 2011
1.388
1.393
1.367
1.384
18,375,102
+0.00(+0.18%)
Feb 17, 2011
1.360
1.391
1.356
1.382
20,088,330
+0.00(+0.19%)
Feb 16, 2011
1.369
1.385
1.356
1.379
18,624,026
+0.03(+2.05%)
Feb 15, 2011
1.367
1.370
1.340
1.352
22,315,178
-0.02(-1.40%)
Feb 14, 2011
1.367
1.382
1.362
1.371
13,937,299
+0.01(+0.54%)
Feb 11, 2011
1.338
1.368
1.332
1.364
20,611,150
+0.02(+1.39%)
Feb 10, 2011
1.332
1.357
1.317
1.345
32,821,256
-0.03(-2.25%)
Feb 09, 2011
1.372
1.389
1.362
1.376
22,906,460
-0.01(-0.65%)
Feb 08, 2011
1.373
1.385
1.358
1.385
17,077,376
+0.02(+1.46%)
Feb 07, 2011
1.355
1.388
1.351
1.365
26,677,166
+0.02(+1.45%)
Feb 04, 2011
1.315
1.345
1.307
1.345
26,661,436
+0.03(+2.52%)
Feb 03, 2011
1.300
1.321
1.271
1.312
23,018,868
+0.00(+0.28%)
Feb 02, 2011
1.289
1.320
1.289
1.308
24,768,240
+0.01(+0.81%)
Feb 01, 2011
1.256
1.308
1.256
1.298
27,792,418
+0.06(+5.15%)
Jan 31, 2011
1.219
1.235
1.198
1.234
32,704,412
+0.02(+1.75%)
Jan 28, 2011
1.304
1.312
1.196
1.213
65,841,496
-0.09(-6.76%)
Jan 27, 2011
1.292
1.317
1.284
1.301
33,335,614
+0.02(+1.74%)
Jan 26, 2011
1.266
1.291
1.256
1.279
26,491,160
+0.02(+1.84%)
Jan 25, 2011
1.232
1.256
1.224
1.256
25,985,632
+0.01(+1.04%)
Jan 24, 2011
1.196
1.244
1.188
1.243
29,693,170
+0.05(+4.16%)
Jan 21, 2011
1.238
1.241
1.190
1.193
24,407,686
-0.02(-1.86%)
Jan 20, 2011
1.223
1.224
1.181
1.216
41,197,904
-0.03(-2.67%)
Jan 19, 2011
1.286
1.289
1.235
1.249
32,008,770
-0.03(-2.24%)
Jan 18, 2011
1.239
1.284
1.233
1.278
33,702,820
+0.01(+0.95%)
Jan 14, 2011
1.236
1.266
1.230
1.266
24,081,428
+0.03(+2.52%)
Jan 13, 2011
1.234
1.244
1.222
1.235
23,828,232
-0.00(-0.10%)
Jan 12, 2011
1.221
1.237
1.210
1.236
18,515,108
+0.03(+2.65%)
Jan 11, 2011
1.214
1.217
1.192
1.204
19,823,184
+0.00(+0.30%)
Jan 10, 2011
1.178
1.205
1.168
1.200
12,228,793
+0.01(+0.89%)
Jan 07, 2011
1.199
1.204
1.154
1.190
27,408,660
-0.01(-0.78%)
Jan 06, 2011
1.172
1.199
1.168
1.199
24,328,832
+0.03(+2.71%)
Jan 05, 2011
1.140
1.169
1.135
1.168
17,725,088
+0.02(+1.70%)
Jan 04, 2011
1.152
1.156
1.125
1.148
31,954,558
+0.01(+0.86%)
Jan 03, 2011
1.127
1.159
1.127
1.138
29,063,528
+0.03(+2.75%)
Dec 31, 2010
1.106
1.112
1.090
1.108
13,696,630
-0.00(-0.26%)
Dec 30, 2010
1.113
1.120
1.107
1.111
13,357,146
-0.00(-0.44%)
Dec 29, 2010
1.121
1.126
1.113
1.116
14,759,066
+0.00(+0.26%)
Dec 28, 2010
1.119
1.124
1.106
1.113
13,298,581
-0.00(-0.11%)
Dec 27, 2010
1.096
1.119
1.084
1.114
19,371,332
+0.01(+0.66%)
Dec 23, 2010
1.106
1.113
1.101
1.107
13,741,190
-0.01(-0.49%)
Dec 22, 2010
1.113
1.117
1.107
1.112
22,366,392
-0.00(-0.32%)
Dec 21, 2010
1.104
1.117
1.099
1.116
22,090,198
+0.02(+2.28%)
Dec 20, 2010
1.098
1.103
1.073
1.091
25,691,120
+0.00(+0.04%)
Dec 17, 2010
1.084
1.100
1.084
1.090
22,841,652
+0.01(+0.92%)
Dec 16, 2010
1.067
1.083
1.053
1.080
28,970,218
+0.02(+1.46%)
Dec 15, 2010
1.071
1.088
1.054
1.065
22,812,288
-0.01(-0.94%)
Dec 14, 2010
1.082
1.092
1.065
1.075
24,339,922
-0.00(-0.10%)
Dec 13, 2010
1.105
1.105
1.075
1.076
31,359,868
-0.01(-1.30%)
Dec 10, 2010
1.082
1.093
1.071
1.090
27,799,234
+0.02(+1.50%)
Dec 09, 2010
1.093
1.093
1.064
1.074
20,606,754
-0.00(-0.05%)
Dec 08, 2010
1.059
1.075
1.045
1.075
30,434,112
+0.02(+2.18%)
Dec 07, 2010
1.085
1.086
1.048
1.052
32,779,816
+0.00(+0.30%)
Dec 06, 2010
1.049
1.056
1.040
1.048
34,220,464
+0.00(+0.14%)
Dec 03, 2010
1.022
1.050
1.019
1.047
28,595,744
+0.01(+0.94%)
Dec 02, 2010
1.003
1.041
1.003
1.037
38,146,044
+0.04(+3.98%)
Dec 01, 2010
0.9786
1.011
0.9737
0.9976
63,729,436
+0.06(+6.53%)
Nov 30, 2010
0.9472
0.9554
0.9311
0.9365
23,869,754
-0.04(-4.09%)
Nov 29, 2010
0.9725
0.9839
0.9454
0.9764
39,189,876
-0.01(-1.35%)
Nov 26, 2010
0.9834
1.002
0.9757
0.9898
13,418,751
-0.02(-1.55%)
Nov 24, 2010
0.9747
1.005
1.005
1.005
31,865,478
+0.05(+5.22%)
Nov 23, 2010
0.9752
0.9793
0.9386
0.9554
60,954,472
-0.04(-4.13%)
Nov 22, 2010
0.9657
0.9973
0.9584
0.9966
31,771,222
+0.02(+2.25%)
Nov 19, 2010
0.9674
0.9819
0.9593
0.9747
22,847,978
+0.01(+1.06%)
Nov 18, 2010
0.9496
0.9788
0.9442
0.9645
37,483,956
+0.05(+4.96%)
Nov 17, 2010
0.9238
0.9401
0.9055
0.9189
48,746,540
+0.00(+0.16%)
Nov 16, 2010
0.9496
0.9596
0.9070
0.9175
68,262,976
-0.05(-5.45%)
Nov 15, 2010
0.9983
0.9988
0.9671
0.9703
28,170,096
-0.01(-1.41%)
Nov 12, 2010
1.010
1.029
0.9632
0.9842
56,720,948
-0.04(-3.99%)
Nov 11, 2010
1.008
1.028
0.9827
1.025
67,187,192
-0.05(-5.07%)
Nov 10, 2010
1.075
1.084
1.048
1.080
33,048,330
+0.01(+0.66%)
Nov 09, 2010
1.096
1.110
1.060
1.073
47,979,848
-0.01(-1.20%)
Nov 08, 2010
1.072
1.094
1.070
1.086
20,089,234
+0.01(+0.71%)
Nov 05, 2010
1.081
1.082
1.065
1.078
44,844,412
+0.00(+0.09%)
Nov 04, 2010
1.066
1.084
1.058
1.077
44,108,728
+0.05(+4.41%)
Nov 03, 2010
1.020
1.033
0.9942
1.032
48,365,536
+0.02(+1.77%)
Nov 02, 2010
1.010
1.021
1.004
1.014
45,964,016
+0.02(+2.40%)
Nov 01, 2010
0.9942
1.015
0.9735
0.9900
30,268,518
+0.01(+1.03%)
Oct 29, 2010
0.9842
0.9981
0.9791
0.9799
27,788,186
+0.00(+0.21%)
Oct 28, 2010
0.9852
0.9890
0.9537
0.9778
24,471,428
+0.02(+2.14%)
Oct 27, 2010
0.9445
0.9757
0.9405
0.9574
46,174,088
+0.01(+0.54%)
Oct 25, 2010
0.9533
0.9725
0.9516
0.9523
24,716,574
+0.01(+1.02%)
Oct 22, 2010
0.9265
0.9447
0.9233
0.9427
20,388,222
+0.02(+1.94%)
Oct 21, 2010
0.9401
0.9442
0.8960
0.9248
39,347,048
+0.00(+0.03%)
Oct 20, 2010
0.9114
0.9435
0.9054
0.9245
42,958,116
+0.02(+1.93%)
Oct 19, 2010
0.9048
0.9318
0.8853
0.9070
57,683,584
-0.05(-5.29%)
Oct 18, 2010
0.9457
0.9593
0.9339
0.9576
42,937,948
+0.01(+1.24%)
Oct 15, 2010
0.9274
0.9469
0.9077
0.9459
61,862,648
+0.05(+6.03%)
Oct 14, 2010
0.8985
0.9031
0.8768
0.8921
29,519,692
-0.00(-0.11%)
Oct 13, 2010
0.8863
0.9048
0.8795
0.8931
28,342,054
+0.02(+2.52%)
Oct 12, 2010
0.8427
0.8761
0.8269
0.8712
28,096,458
+0.02(+2.67%)
Oct 11, 2010
0.8507
0.8634
0.8425
0.8486
14,171,274
+0.00(+0.23%)
Oct 08, 2010
0.8466
0.8529
0.8157
0.8466
23,096,820
+0.02(+1.96%)
Oct 07, 2010
0.8347
0.8371
0.8108
0.8303
20,313,064
+0.01(+0.83%)
Oct 06, 2010
0.8408
0.8490
0.8033
0.8235
42,453,244
-0.02(-2.20%)
Oct 05, 2010
0.8145
0.8486
0.8132
0.8420
4,106
+0.05(+6.56%)
Oct 04, 2010
0.8074
0.8157
0.7753
0.7901
30,262,070
-0.03(-3.37%)
Oct 01, 2010
0.8176
0.8420
0.8103
0.8176
35,970,696
-0.00(-0.27%)
Sep 30, 2010
0.8464
0.8617
0.8059
0.8198
57,685,268
-0.02(-1.89%)
Sep 29, 2010
0.8291
0.8434
0.8254
0.8357
24,753,824
+0.00(+0.23%)
Sep 28, 2010
0.8364
0.8408
0.7950
0.8337
42,057,616
+0.00(+0.33%)
Sep 27, 2010
0.8369
0.8512
0.8262
0.8310
31,658,446
-0.00(-0.41%)
Sep 24, 2010
0.8120
0.8361
0.8101
0.8344
44,596,308
+0.05(+6.43%)
Sep 23, 2010
0.7655
0.8079
0.7633
0.7840
12,320
+0.00(+0.09%)
Sep 22, 2010
0.7857
0.7989
0.7660
0.7833
38,924,768
-0.02(-2.01%)
Sep 21, 2010
0.8018
0.8186
0.7896
0.7994
28,748
-0.00(-0.06%)
Sep 20, 2010
0.7772
0.8050
0.7714
0.7999
37,213,512
+0.03(+4.25%)
Sep 17, 2010
0.7672
0.7775
0.7580
0.7672
45,512,044
+0.02(+2.87%)
Sep 15, 2010
0.7297
0.7495
0.7249
0.7458
27,280,564
+0.01(+1.39%)
Sep 14, 2010
0.7197
0.7531
0.7149
0.7356
4,928
+0.01(+1.61%)
Sep 13, 2010
0.6986
0.7288
0.6986
0.7239
34,397,024
+0.04(+6.52%)
Sep 10, 2010
0.6832
0.6837
0.6657
0.6796
22,122,396
-0.00(-0.18%)
Sep 09, 2010
0.6981
0.7003
0.6793
0.6808
53,390
+0.00(+0.61%)
Sep 08, 2010
0.6696
0.6832
0.6647
0.6767
28,743,102
+0.01(+1.28%)
Sep 07, 2010
0.6774
0.6879
0.6657
0.6681
25,364,902
-0.02(-2.24%)
Sep 03, 2010
0.6737
0.6847
0.6637
0.6835
47,066,660
+0.03(+5.25%)
Sep 02, 2010
0.6355
0.6501
0.6289
0.6494
34,909
+0.02(+2.77%)
Sep 01, 2010
0.6124
0.6411
0.6087
0.6319
45,740,104
+0.05(+7.81%)
Aug 31, 2010
0.5905
0.6026
0.5761
0.5861
38,731,988
-0.01(-2.11%)
Aug 30, 2010
0.6121
0.6264
0.5987
0.5987
23,390,468
-0.02(-3.38%)
Aug 27, 2010
0.6197
0.6233
0.5766
0.6197
56,226,552
+0.02(+3.54%)
Aug 26, 2010
0.6270
0.6299
0.5958
0.5985
35,478,680
-0.02(-2.96%)
Aug 25, 2010
0.5992
0.6265
0.5917
0.6168
20,534
+0.01(+1.32%)
Aug 24, 2010
0.6172
0.6284
0.6014
0.6087
330,612
-0.03(-5.02%)
Aug 23, 2010
0.6711
0.6764
0.6404
0.6409
33,414,346
-0.02(-2.99%)
Aug 20, 2010
0.6572
0.6669
0.6482
0.6606
40,698,040
-0.00(-0.04%)
Aug 19, 2010
0.6747
0.6842
0.6491
0.6608
8,213
-0.02(-3.49%)
Aug 18, 2010
0.6759
0.6961
0.6664
0.6847
40,655,576
+0.01(+1.74%)
Aug 17, 2010
0.6669
0.6922
0.6633
0.6730
43,194,840
+0.02(+3.29%)
Aug 16, 2010
0.6367
0.6635
0.6280
0.6516
26,807,356
+0.01(+1.06%)
Aug 13, 2010
0.6448
0.6616
0.6443
0.6448
23,114,890
-0.01(-1.67%)
Aug 12, 2010
0.6438
0.6654
0.6362
0.6557
52,951,272
-0.04(-5.54%)
Aug 11, 2010
0.7178
0.7183
0.6847
0.6942
172,493
-0.06(-7.82%)
Aug 10, 2010
0.7646
0.7682
0.7378
0.7531
41,972,152
-0.03(-4.12%)
Aug 09, 2010
0.7801
0.7908
0.7689
0.7855
15,642,889
+0.01(+1.03%)
Aug 06, 2010
0.7775
0.7848
0.7463
0.7775
32,997,198
-0.01(-1.11%)
Aug 05, 2010
0.7835
0.7904
0.7689
0.7862
17,443,350
-0.01(-1.40%)
Aug 04, 2010
0.7857
0.7984
0.7684
0.7974
25,575,138
+0.02(+2.47%)
Aug 03, 2010
0.7821
0.7862
0.7662
0.7782
16,165,379
-0.01(-1.21%)
Aug 02, 2010
0.7631
0.7950
0.7578
0.7877
29,587,908
+0.05(+6.45%)
Jul 30, 2010
0.7400
0.7516
0.7151
0.7400
35,081,164
-0.01(-1.40%)
Jul 29, 2010
0.7796
0.7843
0.7295
0.7504
36,526,576
-0.02(-2.71%)
Jul 28, 2010
0.7870
0.8001
0.7619
0.7714
29,737,320
-0.02(-3.06%)
Jul 27, 2010
0.8016
0.8059
0.7831
0.7957
31,318,920
+0.00(+0.18%)
Jul 26, 2010
0.7801
0.7943
0.7672
0.7943
36,987,668
+0.02(+1.97%)
Jul 23, 2010
0.7529
0.7794
0.7473
0.7789
34,261,412
+0.02(+2.04%)
Jul 22, 2010
0.7380
0.7733
0.7370
0.7633
72,660,816
+0.05(+7.51%)
Jul 21, 2010
0.7599
0.7602
0.7029
0.7100
70,262,952
-0.03(-4.20%)
Jul 20, 2010
0.6818
0.7429
0.6737
0.7412
236,562
+0.01(+1.84%)
Jul 19, 2010
0.7093
0.7314
0.6993
0.7278
44,309,068
+0.02(+3.53%)
Jul 16, 2010
0.7029
0.7580
0.7012
0.7029
68,668,168
-0.07(-8.58%)
Jul 15, 2010
0.7631
0.7740
0.7329
0.7689
65,525,296
+0.00(+0.25%)
Jul 14, 2010
0.7597
0.7828
0.7529
0.7670
137,583
+0.02(+2.87%)
Jul 13, 2010
0.7366
0.7546
0.7195
0.7456
547,173
+0.03(+4.23%)
Jul 12, 2010
0.6954
0.7239
0.6954
0.7154
58,733,332
+0.02(+2.26%)
Jul 09, 2010
0.6995
0.6998
0.6857
0.6995
42,500,680
+0.01(+1.63%)
Jul 08, 2010
0.6983
0.6995
0.6659
0.6883
82,256,664
+0.01(+1.39%)
Jul 07, 2010
0.6170
0.6818
0.6158
0.6789
76,538,592
+0.07(+10.82%)
Jul 06, 2010
0.6277
0.6406
0.5951
0.6126
20,534
+0.01(+2.48%)
Jul 02, 2010
0.5978
0.6114
0.5805
0.5978
48,880,632
-0.00(-0.49%)
Jul 01, 2010
0.6097
0.6224
0.5707
0.6007
92,621,336
-0.01(-1.32%)
Jun 30, 2010
0.6350
0.6501
0.6031
0.6087
35,114
-0.03(-5.12%)
Jun 29, 2010
0.6879
0.6888
0.6258
0.6416
110,888
-0.08(-10.98%)
Jun 25, 2010
0.7207
0.7409
0.7039
0.7207
61,536,800
-0.01(-0.94%)
Jun 24, 2010
0.7590
0.7652
0.7190
0.7275
28,748
-0.04(-5.29%)
Jun 23, 2010
0.7789
0.7904
0.7499
0.7682
43,278,664
-0.01(-1.22%)
Jun 22, 2010
0.8055
0.8257
0.7748
0.7777
41,699,652
-0.03(-4.14%)
Jun 21, 2010
0.8649
0.8671
0.7991
0.8113
71,893,872
-0.02(-2.72%)
Jun 18, 2010
0.8339
0.8476
0.8262
0.8339
53,161,016
+0.00(+0.09%)
Jun 17, 2010
0.8344
0.8400
0.8077
0.8332
58,663,552
+0.01(+1.15%)
Jun 16, 2010
0.8028
0.8335
0.8001
0.8237
100,634,432
+0.01(+1.20%)
Jun 15, 2010
0.7670
0.8193
0.7655
0.8140
6,160
+0.06(+8.26%)
Jun 14, 2010
0.7796
0.7887
0.7495
0.7519
54,064,716
-0.00(-0.32%)
Jun 11, 2010
0.7120
0.7586
0.7076
0.7543
49,295,808
+0.03(+3.58%)
Jun 10, 2010
0.7117
0.7317
0.6973
0.7283
41,887,960
+0.05(+7.40%)
Jun 09, 2010
0.7112
0.7322
0.6715
0.6781
44,486,652
-0.02(-2.59%)
Jun 08, 2010
0.7017
0.7039
0.6647
0.6961
41,069
-0.00(-0.21%)
Jun 07, 2010
0.7514
0.7560
0.6939
0.6976
63,915,976
-0.05(-6.28%)
Jun 04, 2010
0.7443
0.8040
0.7305
0.7443
72,389,544
-0.08(-9.50%)
Jun 03, 2010
0.8028
0.8279
0.7906
0.8225
63,032,852
+0.03(+3.59%)
Jun 02, 2010
0.7570
0.7952
0.7402
0.7940
45,025,080
+0.05(+6.81%)
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.