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
Compx International Inc
(NY:
CIX
)
24.28
-0.31 (-1.26%)
Streaming Delayed Price
Updated: 10:54 AM EDT, Jun 6, 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
10.17
10.52
9.591
10.17
5,443
+0.59(+6.18%)
May 27, 2010
9.228
9.591
9.228
9.575
1,538
+0.37(+4.04%)
May 26, 2010
8.932
9.262
8.721
9.203
1,952
+0.41(+4.61%)
May 25, 2010
8.814
8.814
8.451
8.797
2,603
+0.27(+3.17%)
May 24, 2010
8.704
8.839
8.113
8.527
3,905
-0.22(-2.51%)
May 21, 2010
8.873
8.873
8.493
8.746
1,893
-0.13(-1.43%)
May 20, 2010
9.059
9.059
8.603
8.873
2,130
-0.20(-2.23%)
May 19, 2010
10.62
10.62
9.076
9.076
15,348
-1.82(-16.68%)
May 18, 2010
10.79
10.93
10.65
10.89
2,466
+0.06(+0.55%)
May 17, 2010
11.30
11.38
10.79
10.83
5,183
-0.50(-4.40%)
May 14, 2010
11.33
11.38
11.06
11.33
2,366
+0.39(+3.55%)
May 13, 2010
10.82
10.99
10.73
10.94
4,597
+0.04(+0.39%)
May 12, 2010
10.56
10.99
10.56
10.90
2,277
+0.25(+2.38%)
May 11, 2010
10.07
10.66
10.07
10.65
2,130
+0.46(+4.48%)
May 10, 2010
10.02
10.19
10.02
10.19
1,567
+0.35(+3.52%)
May 07, 2010
10.03
10.03
9.515
9.845
1,420
-0.19(-1.85%)
May 06, 2010
9.532
10.03
9.220
10.03
7,928
+0.39(+4.03%)
May 05, 2010
10.15
10.41
9.541
9.642
7,100
-0.50(-4.92%)
May 04, 2010
9.718
10.48
9.654
10.14
11,031
+0.26(+2.65%)
May 03, 2010
9.422
9.913
9.355
9.879
4,733
+0.33(+3.45%)
Apr 30, 2010
9.473
9.710
9.338
9.549
4,141
+0.05(+0.53%)
Apr 29, 2010
9.220
9.583
9.220
9.498
1,893
+0.12(+1.26%)
Apr 28, 2010
9.097
9.380
8.991
9.380
1,538
+0.27(+2.97%)
Apr 27, 2010
8.991
9.110
8.983
9.110
591
-0.09(-1.01%)
Apr 26, 2010
9.279
9.380
9.203
9.203
1,538
+0.03(+0.37%)
Apr 23, 2010
9.363
9.363
9.169
9.169
591
-0.21(-2.25%)
Apr 22, 2010
8.535
9.879
8.535
9.380
9,469
+0.85(+9.90%)
Apr 21, 2010
8.552
8.552
7.504
8.535
8,892
-0.16(-1.89%)
Apr 20, 2010
8.594
8.700
8.577
8.700
1,547
+0.11(+1.23%)
Apr 19, 2010
8.704
8.704
8.594
8.594
1,656
-0.16(-1.83%)
Apr 16, 2010
8.915
8.915
8.717
8.755
1,183
-0.12(-1.33%)
Apr 15, 2010
8.028
8.958
8.028
8.873
10,654
+0.95(+11.94%)
Apr 14, 2010
7.918
8.028
7.918
7.927
946
+0.03(+0.32%)
Apr 13, 2010
8.020
8.028
7.868
7.901
1,893
-0.03(-0.43%)
Apr 12, 2010
7.986
8.024
7.935
7.935
710
-0.10(-1.26%)
Apr 09, 2010
7.918
8.037
7.910
8.037
355
+0.01(+0.11%)
Apr 08, 2010
7.952
8.037
7.952
8.028
828
+0.25(+3.15%)
Apr 06, 2010
7.783
7.783
7.783
7.783
0
-0.02(-0.22%)
Apr 05, 2010
7.682
7.800
7.597
7.800
4,260
+0.31(+4.18%)
Apr 01, 2010
7.665
7.487
7.487
7.487
710
-0.11(-1.45%)
Mar 31, 2010
7.589
7.597
7.589
7.597
1,656
+0.21(+2.86%)
Mar 29, 2010
7.386
7.386
7.386
7.386
0
-0.01(-0.11%)
Mar 26, 2010
7.377
7.394
7.377
7.394
236
-0.08(-1.13%)
Mar 25, 2010
7.259
7.690
7.083
7.479
5,916
+0.41(+5.80%)
Mar 24, 2010
7.242
7.242
7.056
7.069
2,299
-0.09(-1.30%)
Mar 23, 2010
7.200
7.200
7.065
7.162
1,887
-0.11(-1.45%)
Mar 22, 2010
7.166
7.352
7.124
7.268
3,076
+0.00(+0.00%)
Mar 19, 2010
7.758
7.758
7.268
7.268
4,049
-0.59(-7.53%)
Mar 18, 2010
7.859
7.859
7.817
7.859
17,040
+0.10(+1.31%)
Mar 17, 2010
7.707
7.758
7.606
7.758
828
+0.22(+2.89%)
Mar 16, 2010
7.504
7.540
7.479
7.540
621
+0.04(+0.59%)
Mar 15, 2010
7.470
7.496
7.470
7.496
5,561
+0.11(+1.43%)
Mar 12, 2010
6.769
7.521
6.752
7.390
8,042
+0.61(+9.04%)
Mar 11, 2010
6.718
6.972
6.718
6.777
4,147
+0.06(+0.88%)
Mar 10, 2010
6.727
6.769
6.718
6.718
355
-0.04(-0.61%)
Mar 09, 2010
6.837
6.887
6.693
6.760
5,095
-0.07(-1.00%)
Mar 08, 2010
7.031
7.251
6.828
6.828
6,466
-0.29(-4.10%)
Mar 05, 2010
7.403
7.403
7.120
7.120
6,502
-0.29(-3.93%)
Mar 04, 2010
7.478
7.494
7.328
7.411
1,798
-0.03(-0.45%)
Mar 03, 2010
7.153
7.455
7.153
7.444
1,621
+0.37(+5.18%)
Mar 02, 2010
6.895
7.078
6.895
7.078
3,962
+0.25(+3.66%)
Mar 01, 2010
7.744
7.902
6.587
6.828
15,455
-0.91(-11.73%)
Feb 26, 2010
7.036
8.327
6.878
7.736
10,099
+0.86(+12.47%)
Feb 25, 2010
6.928
7.078
6.878
6.878
4,323
+0.01(+0.12%)
Feb 24, 2010
6.961
6.961
6.870
6.870
1,521
+0.08(+1.23%)
Feb 23, 2010
6.387
7.353
6.387
6.787
15,925
+0.54(+8.67%)
Feb 22, 2010
6.095
6.270
6.079
6.245
5,404
+0.23(+3.88%)
Feb 19, 2010
5.995
6.079
5.995
6.012
1,681
-0.01(-0.14%)
Feb 18, 2010
6.112
6.245
6.020
6.020
2,076
+0.02(+0.42%)
Feb 17, 2010
6.142
6.154
5.995
5.995
840
-0.08(-1.37%)
Feb 16, 2010
6.037
6.087
5.995
6.079
2,191
+0.08(+1.39%)
Feb 12, 2010
6.120
5.995
5.995
5.995
2,161
-0.12(-1.91%)
Feb 11, 2010
5.987
6.154
5.987
6.112
600
+0.09(+1.52%)
Feb 10, 2010
6.012
6.029
6.012
6.020
840
+0.03(+0.56%)
Feb 09, 2010
6.029
6.087
5.987
5.987
5,644
-0.01(-0.24%)
Feb 08, 2010
6.012
6.062
5.979
6.002
720
+0.01(+0.10%)
Feb 05, 2010
6.270
6.270
5.995
5.995
4,241
-0.33(-5.26%)
Feb 04, 2010
6.329
6.329
6.045
6.329
1,959
+0.03(+0.53%)
Feb 03, 2010
6.478
6.578
6.295
6.295
5,223
-0.11(-1.69%)
Feb 02, 2010
6.445
6.543
6.404
6.404
1,441
-0.16(-2.41%)
Feb 01, 2010
6.429
6.562
6.395
6.562
4,803
+0.07(+1.15%)
Jan 29, 2010
6.453
6.628
6.372
6.487
3,595
+0.06(+0.91%)
Jan 28, 2010
6.574
6.603
6.428
6.428
360
-0.13(-2.04%)
Jan 27, 2010
6.545
6.562
6.537
6.562
1,441
+0.07(+1.07%)
Jan 26, 2010
6.595
6.595
6.493
6.493
1,134
-0.08(-1.18%)
Jan 25, 2010
6.478
6.820
6.453
6.570
4,605
+0.12(+1.81%)
Jan 22, 2010
6.612
7.070
6.412
6.453
20,775
-0.01(-0.13%)
Jan 21, 2010
6.603
6.619
6.420
6.462
960
+0.02(+0.39%)
Jan 20, 2010
6.520
6.620
6.437
6.437
960
-0.10(-1.53%)
Jan 19, 2010
6.495
6.653
6.428
6.537
15,149
+0.15(+2.35%)
Jan 15, 2010
6.287
6.387
6.387
6.387
2,882
+0.08(+1.32%)
Jan 13, 2010
6.179
6.304
6.304
6.304
480
+0.07(+1.15%)
Jan 12, 2010
6.254
6.312
6.112
6.232
3,122
-0.01(-0.08%)
Jan 11, 2010
6.079
6.304
6.012
6.237
6,205
+0.05(+0.81%)
Jan 08, 2010
6.241
6.241
6.187
6.187
636
-0.06(-0.93%)
Jan 07, 2010
6.245
6.245
6.245
6.245
240
-0.08(-1.30%)
Jan 06, 2010
6.437
6.437
6.204
6.328
791
+0.12(+1.86%)
Jan 05, 2010
6.287
6.379
6.212
6.212
1,200
-0.05(-0.73%)
Jan 04, 2010
6.420
6.512
6.245
6.258
4,323
-0.05(-0.73%)
Dec 31, 2009
6.295
6.304
6.304
6.304
240
-0.06(-0.92%)
Dec 30, 2009
6.137
6.412
6.054
6.362
11,408
+0.21(+3.38%)
Dec 29, 2009
6.012
6.162
5.987
6.154
5,283
+0.16(+2.64%)
Dec 28, 2009
6.079
6.079
5.712
5.995
2,371
-0.17(-2.70%)
Dec 24, 2009
6.162
6.162
6.162
6.162
480
+0.12(+1.93%)
Dec 23, 2009
6.087
6.204
6.045
6.045
1,469
-0.01(-0.14%)
Dec 22, 2009
6.079
6.220
6.054
6.054
600
-0.01(-0.14%)
Dec 21, 2009
6.295
6.295
6.045
6.062
1,200
-0.40(-6.19%)
Dec 18, 2009
6.304
6.462
6.054
6.462
1,441
+0.16(+2.51%)
Dec 17, 2009
6.295
6.520
6.295
6.304
2,041
+0.09(+1.47%)
Dec 16, 2009
6.462
6.595
6.187
6.212
1,861
-0.21(-3.24%)
Dec 15, 2009
6.470
6.570
6.220
6.420
3,260
+0.05(+0.78%)
Dec 14, 2009
6.470
6.662
6.370
6.370
10,361
-0.04(-0.65%)
Dec 11, 2009
6.495
6.653
6.271
6.412
3,602
-0.10(-1.53%)
Dec 10, 2009
6.412
6.512
6.354
6.512
3,806
+0.12(+1.96%)
Dec 09, 2009
6.495
6.620
6.387
6.387
1,320
-0.22(-3.40%)
Dec 08, 2009
6.587
6.628
6.445
6.612
7,755
-0.04(-0.63%)
Dec 07, 2009
6.528
6.662
6.420
6.653
5,043
+0.12(+1.91%)
Dec 04, 2009
6.662
6.662
6.262
6.528
6,929
+0.07(+1.16%)
Dec 03, 2009
6.495
6.620
6.420
6.453
840
-0.07(-1.02%)
Dec 02, 2009
6.478
6.528
6.387
6.520
2,942
+0.03(+0.51%)
Dec 01, 2009
6.170
6.662
6.170
6.487
5,644
+0.45(+7.45%)
Nov 30, 2009
6.562
6.562
6.004
6.037
6,845
-0.52(-7.99%)
Nov 27, 2009
6.553
6.562
6.553
6.562
240
-0.03(-0.52%)
Nov 24, 2009
6.670
6.596
6.596
6.596
480
-0.07(-0.99%)
Nov 23, 2009
6.412
6.662
6.412
6.662
2,041
+0.17(+2.56%)
Nov 20, 2009
6.495
6.595
6.495
6.495
1,561
-0.14(-2.14%)
Nov 19, 2009
6.745
6.745
6.487
6.637
4,113
-0.02(-0.37%)
Nov 18, 2009
6.412
6.662
6.412
6.662
1,441
+0.37(+5.96%)
Nov 17, 2009
6.287
6.287
6.287
6.287
300
+0.00(+0.00%)
Nov 16, 2009
6.470
6.553
6.287
6.287
960
-0.02(-0.27%)
Nov 13, 2009
6.420
6.420
6.279
6.304
1,080
-0.02(-0.39%)
Nov 12, 2009
6.329
6.329
6.329
6.329
240
+0.05(+0.80%)
Nov 11, 2009
6.029
6.279
5.921
6.279
2,521
+0.35(+5.90%)
Nov 10, 2009
5.929
5.929
5.929
5.929
120
-0.02(-0.28%)
Nov 09, 2009
6.054
6.112
5.837
5.946
1,801
-0.23(-3.77%)
Nov 06, 2009
6.087
6.179
6.087
6.179
240
+0.10(+1.64%)
Nov 05, 2009
6.104
6.112
6.020
6.079
7,601
-0.16(-2.54%)
Nov 04, 2009
6.245
6.345
6.162
6.237
3,842
+0.24(+4.03%)
Nov 03, 2009
6.037
6.037
5.671
5.995
4,563
-0.04(-0.69%)
Nov 02, 2009
5.846
6.045
5.754
6.037
8,766
+0.13(+2.26%)
Oct 30, 2009
5.871
5.904
5.871
5.904
1,200
+0.15(+2.60%)
Oct 29, 2009
5.829
5.829
5.704
5.754
6,696
+0.09(+1.62%)
Oct 28, 2009
6.229
6.229
5.662
5.662
3,812
-0.71(-11.11%)
Oct 27, 2009
6.312
6.370
6.312
6.370
240
-0.02(-0.39%)
Oct 26, 2009
6.329
6.412
6.270
6.395
1,561
+0.02(+0.39%)
Oct 23, 2009
6.370
6.370
6.370
6.370
720
+0.17(+2.68%)
Oct 22, 2009
6.345
6.445
6.204
6.204
1,441
-0.06(-0.93%)
Oct 20, 2009
6.262
6.262
6.262
6.262
0
-0.07(-1.05%)
Oct 19, 2009
6.387
6.412
6.162
6.329
2,521
+0.12(+2.01%)
Oct 16, 2009
6.245
6.254
6.204
6.204
2,142
-0.21(-3.25%)
Oct 15, 2009
6.254
6.412
6.254
6.412
480
+0.01(+0.13%)
Oct 14, 2009
6.287
6.404
6.254
6.404
1,801
+0.05(+0.79%)
Oct 13, 2009
6.420
6.420
6.329
6.354
360
+0.02(+0.39%)
Oct 12, 2009
5.671
6.412
5.671
6.329
9,401
+0.64(+11.27%)
Oct 09, 2009
5.746
5.787
5.513
5.687
14,421
-0.12(-2.15%)
Oct 08, 2009
5.904
5.904
5.787
5.812
600
+0.07(+1.16%)
Oct 07, 2009
5.746
5.846
5.746
5.746
1,561
-0.08(-1.43%)
Oct 06, 2009
5.854
5.854
5.829
5.829
1,441
-0.01(-0.14%)
Oct 05, 2009
5.871
5.904
5.829
5.837
2,281
+0.02(+0.43%)
Oct 02, 2009
5.837
5.837
5.712
5.812
2,509
-0.22(-3.72%)
Oct 01, 2009
5.995
6.037
5.871
6.037
6,484
-0.01(-0.14%)
Sep 30, 2009
5.954
6.054
5.937
6.045
1,561
-0.02(-0.27%)
Sep 29, 2009
5.937
6.062
5.937
6.062
2,401
+0.00(+0.00%)
Sep 28, 2009
6.079
6.079
5.912
6.062
2,131
-0.02(-0.27%)
Sep 25, 2009
6.193
6.193
6.079
6.079
1,320
-0.17(-2.67%)
Sep 24, 2009
6.245
6.245
6.245
6.245
840
-0.08(-1.32%)
Sep 23, 2009
6.279
6.337
6.279
6.329
10,570
+0.09(+1.47%)
Sep 22, 2009
5.796
6.270
5.796
6.237
612
-0.04(-0.66%)
Sep 21, 2009
6.329
6.337
6.279
6.279
840
-0.01(-0.13%)
Sep 18, 2009
6.245
6.803
6.245
6.287
31,040
+0.01(+0.13%)
Sep 17, 2009
6.045
6.279
6.045
6.279
600
+0.00(+0.00%)
Sep 16, 2009
6.437
6.961
5.954
6.279
29,895
+0.03(+0.53%)
Sep 15, 2009
6.020
6.245
6.020
6.245
7,813
+0.17(+2.88%)
Sep 14, 2009
6.179
6.179
6.012
6.070
1,320
-0.30(-4.71%)
Sep 11, 2009
6.370
6.370
6.354
6.370
840
+0.01(+0.13%)
Sep 10, 2009
6.137
6.362
6.137
6.362
600
-0.05(-0.78%)
Sep 08, 2009
6.362
6.412
6.412
6.412
720
+0.12(+1.85%)
Sep 03, 2009
6.395
6.295
6.295
6.295
1,080
-0.09(-1.43%)
Sep 01, 2009
6.387
6.387
6.387
6.387
0
+0.18(+2.95%)
Aug 31, 2009
6.204
6.204
6.204
6.204
360
-0.04(-0.67%)
Aug 28, 2009
6.279
6.287
6.245
6.245
480
-0.01(-0.13%)
Aug 27, 2009
6.287
6.287
6.254
6.254
1,561
-0.06(-0.92%)
Aug 25, 2009
6.170
6.312
6.312
6.312
1,320
+0.16(+2.62%)
Aug 19, 2009
6.212
6.151
6.151
6.151
6,244
-0.31(-4.81%)
Aug 18, 2009
6.453
6.462
6.453
6.462
480
+0.09(+1.44%)
Aug 17, 2009
6.453
6.453
6.095
6.370
4,713
-0.29(-4.38%)
Aug 14, 2009
6.662
6.662
6.662
6.662
1,200
-0.02(-0.37%)
Aug 13, 2009
6.662
6.787
6.662
6.687
7,445
+0.16(+2.42%)
Aug 12, 2009
5.704
6.728
5.662
6.528
88,590
+0.91(+16.15%)
Aug 11, 2009
5.879
5.879
5.621
5.621
29,542
-0.21(-3.57%)
Aug 07, 2009
5.787
5.829
5.829
5.829
2,762
+0.08(+1.45%)
Aug 06, 2009
5.746
5.771
5.621
5.746
3,362
+0.08(+1.47%)
Aug 04, 2009
5.438
5.662
5.662
5.662
10,327
+0.25(+4.62%)
Aug 03, 2009
5.313
5.446
5.313
5.413
3,362
+0.17(+3.17%)
Jul 31, 2009
5.163
5.288
5.146
5.246
7,925
+0.22(+4.30%)
Jul 29, 2009
5.021
5.030
5.030
5.030
5,283
+0.02(+0.50%)
Jul 27, 2009
5.038
5.005
5.005
5.005
10,327
-0.05(-0.91%)
Jul 23, 2009
5.050
5.050
5.050
5.050
0
-0.11(-2.18%)
Jul 22, 2009
5.163
5.163
5.163
5.163
120
+0.08(+1.51%)
Jul 21, 2009
4.954
5.388
4.954
5.086
8,826
+0.14(+2.83%)
Jul 20, 2009
4.705
4.963
4.705
4.946
1,525
+0.34(+7.41%)
Jul 17, 2009
4.771
4.963
4.580
4.605
3,002
+0.02(+0.53%)
Jul 16, 2009
4.730
4.730
4.581
4.581
1,200
-0.38(-7.70%)
Jul 14, 2009
4.963
4.963
4.963
4.963
0
+0.11(+2.23%)
Jul 13, 2009
4.813
4.855
4.813
4.855
240
-0.01(-0.17%)
Jul 09, 2009
4.863
4.863
4.863
4.863
120
+0.05(+1.04%)
Jul 07, 2009
5.021
4.813
4.813
4.813
960
-0.26(-5.09%)
Jul 06, 2009
5.076
5.076
5.071
5.071
480
-0.13(-2.56%)
Jul 01, 2009
5.171
5.204
5.204
5.204
960
+0.03(+0.64%)
Jun 30, 2009
4.905
5.171
4.896
5.171
2,401
+0.20(+4.02%)
Jun 29, 2009
4.397
5.129
4.397
4.971
6,725
+0.66(+15.25%)
Jun 26, 2009
4.313
4.313
4.313
4.313
720
-0.03(-0.77%)
Jun 25, 2009
4.197
4.380
4.197
4.347
2,903
+0.06(+1.34%)
Jun 24, 2009
4.438
4.438
4.272
4.289
480
+0.01(+0.21%)
Jun 23, 2009
4.413
4.413
4.272
4.280
2,308
-0.30(-6.55%)
Jun 22, 2009
4.497
4.580
4.497
4.580
240
+0.00(+0.00%)
Jun 19, 2009
4.505
4.988
4.413
4.580
10,700
+0.00(+0.00%)
Jun 18, 2009
4.912
5.246
4.580
4.580
6,995
-0.33(-6.78%)
Jun 17, 2009
5.038
5.038
4.755
4.913
4,575
+0.05(+1.03%)
Jun 16, 2009
5.030
5.086
4.863
4.863
1,239
-0.37(-7.01%)
Jun 15, 2009
5.179
5.229
5.088
5.229
960
+0.22(+4.49%)
Jun 12, 2009
5.238
5.304
5.005
5.005
2,281
-0.41(-7.54%)
Jun 11, 2009
5.338
5.413
5.288
5.413
1,200
+0.00(+0.00%)
Jun 10, 2009
5.313
5.413
5.313
5.413
2,041
+0.02(+0.46%)
Jun 09, 2009
5.279
5.429
5.279
5.388
960
+0.25(+4.86%)
Jun 08, 2009
5.154
5.263
5.005
5.138
4,045
-0.20(-3.74%)
Jun 05, 2009
5.413
5.413
5.338
5.338
1,801
+0.04(+0.79%)
Jun 04, 2009
5.346
5.346
5.263
5.296
3,602
-0.02(-0.47%)
Jun 03, 2009
5.421
5.421
5.288
5.321
1,801
-0.12(-2.14%)
Jun 02, 2009
5.454
5.521
5.438
5.438
6,451
+0.22(+4.15%)
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.