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
Rb Global Inc
(NY:
RBA
)
72.69
-0.84 (-1.14%)
Official Closing Price
Updated: 7:00 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 31, 2006
13.71
14.10
13.71
14.10
1,210,972
+0.36(+2.64%)
May 30, 2006
13.47
13.81
13.47
13.74
479,953
+0.36(+2.72%)
May 26, 2006
13.34
13.44
13.23
13.37
176,582
+0.13(+0.97%)
May 25, 2006
13.05
13.45
13.05
13.24
161,937
+0.25(+1.93%)
May 24, 2006
13.29
13.42
12.95
12.99
196,667
-0.38(-2.86%)
May 23, 2006
12.80
13.60
12.80
13.38
302,115
+0.70(+5.50%)
May 22, 2006
13.38
13.46
12.52
12.68
630,174
-0.68(-5.10%)
May 19, 2006
13.29
13.41
13.18
13.36
271,569
+0.01(+0.09%)
May 18, 2006
13.62
13.76
13.34
13.35
248,973
-0.23(-1.67%)
May 17, 2006
14.05
14.11
13.50
13.57
289,143
-0.53(-3.73%)
May 16, 2006
14.10
14.16
14.09
14.10
203,363
+0.00(+0.00%)
May 15, 2006
14.17
14.20
14.02
14.10
259,852
-0.06(-0.41%)
May 12, 2006
14.23
14.27
13.97
14.16
210,895
-0.07(-0.49%)
May 11, 2006
13.65
14.46
13.65
14.23
1,006,772
+0.60(+4.37%)
May 10, 2006
13.58
13.74
13.57
13.63
290,817
+0.06(+0.42%)
May 09, 2006
13.55
13.60
13.47
13.57
231,817
+0.06(+0.48%)
May 08, 2006
13.66
13.66
13.45
13.51
254,831
-0.07(-0.55%)
May 05, 2006
13.66
13.68
13.52
13.58
138,086
-0.06(-0.44%)
May 04, 2006
13.73
13.73
13.56
13.64
383,711
+0.09(+0.65%)
May 03, 2006
13.22
13.62
13.15
13.55
444,804
+0.42(+3.22%)
May 02, 2006
12.71
13.25
12.48
13.13
672,437
+0.19(+1.48%)
May 01, 2006
12.88
12.96
12.87
12.94
412,165
+0.06(+0.46%)
Apr 28, 2006
12.80
12.93
12.76
12.88
351,491
-0.12(-0.90%)
Apr 27, 2006
13.29
13.29
12.99
13.00
253,994
-0.27(-2.04%)
Apr 26, 2006
13.30
13.50
13.26
13.27
225,958
-0.08(-0.59%)
Apr 25, 2006
13.23
13.35
13.20
13.35
141,433
+0.16(+1.18%)
Apr 24, 2006
13.30
13.30
13.14
13.19
125,532
-0.11(-0.81%)
Apr 21, 2006
13.33
13.41
13.28
13.30
139,759
-0.03(-0.25%)
Apr 20, 2006
13.65
13.66
13.30
13.33
143,525
-0.26(-1.92%)
Apr 19, 2006
13.44
13.87
13.39
13.59
146,454
+0.13(+0.94%)
Apr 18, 2006
13.32
13.47
13.27
13.47
112,561
+0.20(+1.53%)
Apr 17, 2006
13.39
13.53
13.26
13.26
256,923
-0.12(-0.88%)
Apr 13, 2006
12.74
13.59
12.83
13.38
1,375,002
+0.64(+5.05%)
Apr 12, 2006
12.47
12.82
12.43
12.74
269,058
+0.27(+2.17%)
Apr 11, 2006
12.33
12.49
12.33
12.47
587,074
-0.03(-0.25%)
Apr 10, 2006
12.42
12.60
12.42
12.50
393,754
+0.07(+0.60%)
Apr 07, 2006
12.25
12.44
12.25
12.42
209,221
+0.16(+1.35%)
Apr 06, 2006
12.19
12.26
12.16
12.26
178,256
+0.08(+0.63%)
Apr 05, 2006
12.32
12.32
12.15
12.18
146,036
-0.12(-0.99%)
Apr 04, 2006
12.09
12.38
12.09
12.31
248,136
+0.27(+2.26%)
Apr 03, 2006
11.78
12.14
11.77
12.03
235,164
+0.20(+1.72%)
Mar 31, 2006
11.79
11.84
11.77
11.83
243,115
-0.00(-0.02%)
Mar 30, 2006
11.69
11.84
11.69
11.83
201,270
+0.15(+1.25%)
Mar 29, 2006
11.59
11.69
11.55
11.69
213,824
+0.11(+0.97%)
Mar 28, 2006
11.69
11.72
11.54
11.57
187,880
-0.08(-0.68%)
Mar 27, 2006
11.59
11.77
11.59
11.65
328,058
+0.04(+0.33%)
Mar 24, 2006
11.75
11.76
11.53
11.61
376,598
-0.19(-1.62%)
Mar 23, 2006
11.89
11.93
11.75
11.81
334,754
-0.08(-0.68%)
Mar 22, 2006
11.94
11.96
11.87
11.89
165,703
-0.05(-0.42%)
Mar 21, 2006
12.21
12.22
11.93
11.94
186,206
-0.27(-2.23%)
Mar 20, 2006
12.17
12.34
12.09
12.21
109,213
+0.05(+0.37%)
Mar 17, 2006
12.26
12.33
12.16
12.16
370,740
-0.06(-0.51%)
Mar 16, 2006
12.02
12.49
12.02
12.23
423,882
+0.22(+1.83%)
Mar 15, 2006
11.70
12.01
11.70
12.01
109,631
+0.30(+2.57%)
Mar 14, 2006
11.77
11.86
11.69
11.71
285,796
-0.12(-1.05%)
Mar 13, 2006
11.77
11.89
11.68
11.83
299,604
+0.07(+0.59%)
Mar 10, 2006
11.61
11.82
11.61
11.76
159,845
+0.10(+0.82%)
Mar 09, 2006
11.73
11.74
11.66
11.66
212,987
-0.10(-0.81%)
Mar 08, 2006
11.87
11.87
11.75
11.76
101,263
-0.11(-0.97%)
Mar 07, 2006
11.88
11.89
11.81
11.88
160,681
-0.02(-0.14%)
Mar 06, 2006
12.01
12.02
11.88
11.89
317,597
-0.12(-0.98%)
Mar 03, 2006
11.81
12.13
11.77
12.01
254,831
+0.21(+1.80%)
Mar 02, 2006
11.63
11.83
11.62
11.80
133,064
+0.17(+1.50%)
Mar 01, 2006
11.40
11.82
11.35
11.62
294,583
+0.22(+1.89%)
Feb 28, 2006
11.64
11.82
11.33
11.41
316,760
-0.23(-1.99%)
Feb 27, 2006
11.40
11.67
11.39
11.64
207,547
+0.22(+1.95%)
Feb 24, 2006
11.18
11.44
11.11
11.42
215,079
+0.21(+1.92%)
Feb 23, 2006
11.59
11.74
11.14
11.20
280,356
-0.49(-4.23%)
Feb 22, 2006
11.71
11.71
11.57
11.70
377,853
+0.32(+2.82%)
Feb 21, 2006
11.33
11.44
11.33
11.38
387,059
+0.06(+0.57%)
Feb 17, 2006
11.09
11.32
11.09
11.31
348,144
+0.22(+1.98%)
Feb 16, 2006
10.86
11.12
10.86
11.09
479,116
+0.25(+2.29%)
Feb 15, 2006
10.63
10.92
10.62
10.84
181,604
+0.26(+2.42%)
Feb 14, 2006
10.55
10.62
10.49
10.59
186,206
+0.06(+0.57%)
Feb 13, 2006
10.54
10.59
10.51
10.53
99,589
-0.04(-0.34%)
Feb 10, 2006
10.52
10.56
10.44
10.56
83,688
+0.05(+0.50%)
Feb 09, 2006
10.33
10.68
10.33
10.51
206,292
+0.18(+1.73%)
Feb 08, 2006
10.36
10.41
10.33
10.33
147,710
-0.07(-0.67%)
Feb 07, 2006
10.48
10.49
10.39
10.40
89,128
-0.07(-0.66%)
Feb 06, 2006
10.61
10.61
10.40
10.47
174,072
-0.14(-1.33%)
Feb 03, 2006
10.53
10.61
10.51
10.61
172,816
+0.10(+0.91%)
Feb 02, 2006
10.70
10.75
10.52
10.52
400,031
-0.19(-1.76%)
Feb 01, 2006
10.75
10.75
10.68
10.70
177,001
-0.04(-0.36%)
Jan 31, 2006
10.79
10.79
10.67
10.74
98,333
-0.05(-0.42%)
Jan 30, 2006
10.78
10.81
10.73
10.79
205,455
+0.00(+0.00%)
Jan 27, 2006
10.63
10.81
10.63
10.79
248,136
+0.15(+1.44%)
Jan 26, 2006
10.63
10.68
10.60
10.63
218,008
+0.00(+0.00%)
Jan 25, 2006
10.57
10.63
10.57
10.63
115,490
+0.07(+0.63%)
Jan 24, 2006
10.57
10.57
10.39
10.57
137,667
+0.03(+0.30%)
Jan 23, 2006
10.37
10.54
10.37
10.54
65,695
+0.14(+1.36%)
Jan 20, 2006
10.43
10.60
10.36
10.40
200,015
-0.03(-0.32%)
Jan 19, 2006
10.11
10.52
10.11
10.43
289,562
+0.31(+3.02%)
Jan 18, 2006
10.23
10.23
10.05
10.12
223,448
-0.09(-0.87%)
Jan 17, 2006
10.41
10.41
10.20
10.21
183,277
-0.16(-1.57%)
Jan 13, 2006
10.31
10.39
10.25
10.37
188,717
+0.17(+1.69%)
Jan 12, 2006
10.17
10.20
10.15
10.20
256,086
+0.04(+0.38%)
Jan 11, 2006
10.31
10.31
10.15
10.16
188,717
-0.11(-1.09%)
Jan 10, 2006
10.23
10.35
10.21
10.28
267,384
+0.11(+1.06%)
Jan 09, 2006
10.38
10.39
10.11
10.17
208,384
-0.24(-2.30%)
Jan 06, 2006
10.31
10.50
10.31
10.41
212,987
+0.14(+1.35%)
Jan 05, 2006
10.28
10.32
10.18
10.27
243,115
-0.04(-0.35%)
Jan 04, 2006
10.28
10.38
10.17
10.30
313,413
+0.00(+0.05%)
Jan 03, 2006
10.16
10.37
10.16
10.30
449,407
+0.20(+2.01%)
Dec 30, 2005
10.22
10.22
10.09
10.10
90,802
-0.15(-1.45%)
Dec 29, 2005
10.24
10.28
10.13
10.25
118,000
+0.00(+0.02%)
Dec 28, 2005
10.11
10.28
10.11
10.24
148,547
+0.13(+1.28%)
Dec 27, 2005
10.13
10.16
10.05
10.11
147,291
-0.02(-0.19%)
Dec 23, 2005
10.06
10.16
10.06
10.13
96,660
+0.09(+0.88%)
Dec 22, 2005
9.977
10.06
9.977
10.04
282,448
+0.01(+0.07%)
Dec 21, 2005
9.882
10.12
9.882
10.04
405,052
+0.18(+1.79%)
Dec 20, 2005
9.710
9.870
9.698
9.860
396,683
+0.15(+1.58%)
Dec 19, 2005
9.724
9.755
9.681
9.707
164,029
-0.01(-0.15%)
Dec 16, 2005
9.679
9.738
9.667
9.722
364,044
+0.05(+0.49%)
Dec 15, 2005
9.724
9.750
9.655
9.674
606,323
-0.05(-0.49%)
Dec 14, 2005
9.657
9.774
9.648
9.722
459,449
+0.07(+0.69%)
Dec 13, 2005
9.511
9.669
9.476
9.655
384,548
+0.12(+1.30%)
Dec 12, 2005
9.406
9.543
9.406
9.531
226,377
+0.13(+1.35%)
Dec 09, 2005
9.404
9.428
9.349
9.404
178,256
+0.00(+0.00%)
Dec 08, 2005
9.339
9.404
9.304
9.404
147,710
+0.06(+0.69%)
Dec 07, 2005
9.380
9.452
9.327
9.339
147,710
-0.10(-1.04%)
Dec 06, 2005
9.509
9.509
9.435
9.437
118,419
-0.02(-0.18%)
Dec 05, 2005
9.440
9.511
9.418
9.454
189,136
+0.06(+0.66%)
Dec 02, 2005
9.351
9.416
9.294
9.392
194,575
+0.04(+0.43%)
Dec 01, 2005
9.370
9.402
9.344
9.351
153,568
+0.02(+0.20%)
Nov 30, 2005
9.308
9.359
9.265
9.332
406,307
+0.03(+0.28%)
Nov 29, 2005
9.378
9.511
9.253
9.306
495,017
-0.07(-0.76%)
Nov 28, 2005
9.308
9.437
9.308
9.378
435,180
+0.07(+0.74%)
Nov 25, 2005
9.258
9.332
9.253
9.308
107,958
+0.05(+0.54%)
Nov 23, 2005
9.347
9.347
9.186
9.258
392,499
-0.04(-0.44%)
Nov 22, 2005
9.081
9.339
9.067
9.299
333,080
+0.19(+2.10%)
Nov 21, 2005
9.112
9.136
9.017
9.108
253,157
-0.01(-0.13%)
Nov 18, 2005
9.258
9.296
9.108
9.120
194,994
-0.09(-0.99%)
Nov 17, 2005
9.160
9.249
9.092
9.210
186,625
+0.10(+1.08%)
Nov 16, 2005
9.124
9.177
9.069
9.112
130,135
+0.01(+0.13%)
Nov 15, 2005
9.198
9.198
9.067
9.100
271,569
-0.03(-0.37%)
Nov 14, 2005
8.986
9.318
8.986
9.134
425,556
+0.15(+1.65%)
Nov 11, 2005
9.177
9.177
8.976
8.986
502,130
-0.20(-2.21%)
Nov 10, 2005
9.308
9.344
9.093
9.189
550,670
-0.08(-0.85%)
Nov 09, 2005
9.550
9.552
9.263
9.268
420,534
-0.45(-4.65%)
Nov 08, 2005
9.722
9.793
9.712
9.719
285,796
+0.00(+0.00%)
Nov 07, 2005
9.727
9.727
9.688
9.719
218,426
-0.00(-0.02%)
Nov 04, 2005
9.707
9.793
9.703
9.722
179,093
+0.02(+0.25%)
Nov 03, 2005
9.655
9.743
9.643
9.698
318,016
+0.04(+0.45%)
Nov 02, 2005
9.798
9.817
9.631
9.655
529,329
-0.13(-1.34%)
Nov 01, 2005
9.970
10.03
9.782
9.786
296,257
-0.02(-0.17%)
Oct 31, 2005
9.655
9.968
9.655
9.803
253,994
+0.09(+0.91%)
Oct 28, 2005
9.619
9.817
9.617
9.715
235,583
+0.11(+1.17%)
Oct 27, 2005
9.359
9.605
9.359
9.602
401,704
+0.28(+3.00%)
Oct 26, 2005
9.719
9.719
9.305
9.323
421,790
-0.40(-4.08%)
Oct 25, 2005
9.906
9.932
9.693
9.719
127,206
-0.20(-1.98%)
Oct 24, 2005
9.999
10.04
9.901
9.915
125,951
-0.09(-0.91%)
Oct 21, 2005
9.863
10.01
9.863
10.01
138,922
+0.12(+1.21%)
Oct 20, 2005
9.918
9.951
9.846
9.887
106,284
+0.00(+0.05%)
Oct 19, 2005
10.03
10.03
9.858
9.882
61,929
-0.11(-1.08%)
Oct 18, 2005
10.04
10.04
9.970
9.989
60,674
-0.05(-0.50%)
Oct 17, 2005
9.879
10.04
9.793
10.04
138,086
+0.10(+1.01%)
Oct 14, 2005
10.14
10.14
9.939
9.939
209,639
-0.14(-1.40%)
Oct 13, 2005
10.18
10.20
10.04
10.08
58,163
-0.13(-1.29%)
Oct 12, 2005
10.23
10.24
10.16
10.21
149,802
-0.06(-0.63%)
Oct 11, 2005
10.40
10.42
10.26
10.28
73,227
-0.12(-1.15%)
Oct 10, 2005
10.79
10.43
10.28
10.40
62,347
+0.08(+0.74%)
Oct 07, 2005
10.23
10.37
10.23
10.32
243,951
+0.12(+1.15%)
Oct 06, 2005
10.37
10.49
10.10
10.20
124,277
-0.19(-1.82%)
Oct 05, 2005
10.77
10.77
10.39
10.39
104,192
-0.38(-3.49%)
Oct 04, 2005
10.56
10.85
10.56
10.77
198,760
+0.27(+2.53%)
Oct 03, 2005
10.54
10.57
10.43
10.50
314,668
-0.01(-0.11%)
Sep 30, 2005
10.43
10.56
10.38
10.51
139,759
+0.12(+1.13%)
Sep 29, 2005
10.31
10.40
10.25
10.40
162,355
+0.08(+0.81%)
Sep 28, 2005
10.42
10.44
10.30
10.31
106,284
-0.15(-1.44%)
Sep 27, 2005
10.37
10.49
10.37
10.46
137,249
+0.11(+1.01%)
Sep 26, 2005
10.26
10.41
10.25
10.36
178,674
+0.11(+1.12%)
Sep 23, 2005
10.24
10.37
10.24
10.24
236,420
-0.01(-0.14%)
Sep 22, 2005
10.30
10.32
10.25
10.26
215,497
-0.05(-0.49%)
Sep 21, 2005
10.44
10.47
10.27
10.31
173,235
-0.12(-1.19%)
Sep 20, 2005
10.48
10.50
10.42
10.43
71,972
-0.03(-0.27%)
Sep 19, 2005
10.46
10.50
10.34
10.46
209,639
+0.12(+1.20%)
Sep 16, 2005
10.36
10.47
10.33
10.34
145,199
-0.02(-0.23%)
Sep 15, 2005
10.37
10.41
10.36
10.36
102,936
+0.01(+0.11%)
Sep 14, 2005
10.34
10.36
10.32
10.35
163,611
+0.03(+0.25%)
Sep 13, 2005
10.32
10.35
10.31
10.32
298,349
+0.03(+0.30%)
Sep 12, 2005
10.34
10.34
10.27
10.29
164,866
-0.06(-0.55%)
Sep 09, 2005
10.35
10.37
10.34
10.35
383,711
+0.00(+0.02%)
Sep 08, 2005
10.32
10.45
10.26
10.35
456,520
+0.07(+0.67%)
Sep 07, 2005
10.30
10.39
10.21
10.28
140,178
-0.03(-0.28%)
Sep 06, 2005
10.14
10.38
10.14
10.30
123,440
+0.18(+1.75%)
Sep 02, 2005
10.15
10.17
10.10
10.13
49,794
-0.01(-0.14%)
Sep 01, 2005
10.07
10.20
10.07
10.14
106,284
+0.13(+1.27%)
Aug 31, 2005
10.03
10.07
9.966
10.02
131,809
-0.01(-0.12%)
Aug 30, 2005
9.891
10.18
9.891
10.03
181,604
+0.13(+1.35%)
Aug 29, 2005
9.813
9.894
9.808
9.894
139,341
+0.08(+0.85%)
Aug 26, 2005
9.836
9.853
9.750
9.810
137,667
-0.04(-0.36%)
Aug 25, 2005
9.643
9.911
9.643
9.846
238,930
+0.23(+2.36%)
Aug 24, 2005
9.559
9.633
9.559
9.619
80,759
+0.06(+0.68%)
Aug 23, 2005
9.631
9.631
9.514
9.554
47,702
-0.06(-0.67%)
Aug 22, 2005
9.832
9.882
9.559
9.619
118,000
-0.18(-1.83%)
Aug 19, 2005
9.750
9.820
9.738
9.798
101,681
+0.06(+0.66%)
Aug 18, 2005
9.791
9.820
9.693
9.734
88,709
-0.04(-0.42%)
Aug 17, 2005
9.786
9.803
9.741
9.774
118,837
-0.02(-0.24%)
Aug 16, 2005
9.786
9.801
9.774
9.798
100,007
+0.03(+0.29%)
Aug 15, 2005
9.755
9.791
9.741
9.770
105,447
+0.03(+0.27%)
Aug 12, 2005
9.753
9.772
9.741
9.743
107,539
-0.05(-0.46%)
Aug 11, 2005
9.631
9.841
9.631
9.789
471,584
+0.17(+1.81%)
Aug 10, 2005
9.607
9.722
9.507
9.614
181,185
-0.00(-0.05%)
Aug 09, 2005
9.765
9.813
9.550
9.619
177,838
-0.17(-1.73%)
Aug 08, 2005
9.870
10.05
9.789
9.789
209,639
-0.06(-0.58%)
Aug 05, 2005
10.22
10.25
9.846
9.846
182,440
-0.41(-3.99%)
Aug 04, 2005
10.29
10.34
10.21
10.25
425,556
-0.02(-0.19%)
Aug 03, 2005
10.16
10.63
10.16
10.27
1,180,007
+0.95(+10.20%)
Aug 02, 2005
9.282
9.392
9.270
9.323
172,816
+0.09(+0.96%)
Aug 01, 2005
9.239
9.313
9.225
9.234
63,603
-0.03(-0.31%)
Jul 29, 2005
9.296
9.306
9.263
9.263
172,816
-0.01(-0.15%)
Jul 28, 2005
9.284
9.342
9.261
9.277
225,540
-0.01(-0.15%)
Jul 27, 2005
9.308
9.335
9.251
9.292
279,938
-0.00(-0.03%)
Jul 26, 2005
9.225
9.342
9.225
9.294
178,256
+0.05(+0.59%)
Jul 25, 2005
9.428
9.447
9.239
9.239
87,454
-0.17(-1.78%)
Jul 22, 2005
9.416
9.423
9.375
9.406
75,738
-0.03(-0.30%)
Jul 21, 2005
9.440
9.449
9.428
9.435
169,887
+0.01(+0.15%)
Jul 20, 2005
9.440
9.447
9.397
9.421
89,546
+0.00(+0.00%)
Jul 19, 2005
9.418
9.457
9.380
9.421
99,589
+0.03(+0.28%)
Jul 18, 2005
9.679
9.679
9.380
9.394
184,533
-0.28(-2.94%)
Jul 15, 2005
10.00
10.00
9.676
9.679
254,831
-0.32(-3.23%)
Jul 14, 2005
9.631
10.00
9.598
10.00
225,122
+0.39(+4.03%)
Jul 13, 2005
9.631
9.667
9.564
9.614
45,610
+0.03(+0.30%)
Jul 12, 2005
9.523
9.602
9.488
9.586
111,305
+0.06(+0.65%)
Jul 11, 2005
9.356
9.540
9.356
9.523
578,287
+0.18(+1.89%)
Jul 08, 2005
9.559
9.571
9.342
9.347
407,562
-0.22(-2.25%)
Jul 07, 2005
9.571
9.703
9.554
9.562
135,993
-0.01(-0.12%)
Jul 06, 2005
9.559
9.583
9.526
9.574
419,279
+0.01(+0.15%)
Jul 05, 2005
9.461
9.652
9.449
9.559
331,406
+0.16(+1.68%)
Jul 01, 2005
9.215
9.402
9.208
9.402
227,632
+0.19(+2.05%)
Jun 30, 2005
9.131
9.261
9.034
9.213
280,356
+0.08(+0.89%)
Jun 29, 2005
8.830
9.141
8.806
9.131
527,237
+0.29(+3.30%)
Jun 28, 2005
8.544
8.842
8.544
8.840
665,742
+0.26(+3.04%)
Jun 27, 2005
8.651
8.663
8.556
8.579
225,958
-0.06(-0.69%)
Jun 24, 2005
8.699
8.701
8.625
8.639
347,307
+0.01(+0.14%)
Jun 23, 2005
8.687
8.701
8.622
8.627
113,397
-0.06(-0.69%)
Jun 22, 2005
8.723
8.735
8.677
8.687
93,731
-0.04(-0.41%)
Jun 21, 2005
8.759
8.771
8.718
8.723
36,404
-0.04(-0.41%)
Jun 20, 2005
8.754
8.771
8.711
8.759
845,253
+0.01(+0.14%)
Jun 17, 2005
8.787
8.806
8.747
8.747
81,596
-0.03(-0.30%)
Jun 16, 2005
8.830
8.830
8.768
8.773
127,206
-0.06(-0.65%)
Jun 15, 2005
8.787
8.830
8.780
8.830
137,249
+0.05(+0.52%)
Jun 14, 2005
8.838
8.838
8.775
8.785
103,773
-0.05(-0.59%)
Jun 13, 2005
8.847
8.866
8.809
8.838
62,766
+0.01(+0.08%)
Jun 10, 2005
8.840
8.840
8.814
8.830
69,043
-0.01(-0.08%)
Jun 09, 2005
8.806
8.838
8.795
8.838
201,689
+0.04(+0.49%)
Jun 08, 2005
8.826
8.881
8.771
8.795
182,022
-0.03(-0.35%)
Jun 07, 2005
8.818
8.854
8.818
8.826
694,614
+0.01(+0.11%)
Jun 06, 2005
8.933
9.019
8.783
8.816
102,936
-0.12(-1.31%)
Jun 03, 2005
8.818
8.933
8.756
8.933
99,170
+0.12(+1.36%)
Jun 02, 2005
8.759
8.814
8.735
8.814
64,858
+0.07(+0.82%)
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.