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
Glatfelter
(NY:
GLT
)
1.610
-0.010 (-0.62%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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 30, 2008
10.78
11.00
10.76
10.96
472,175
+0.16(+1.50%)
May 29, 2008
10.72
10.88
10.69
10.79
547,571
+0.04(+0.33%)
May 28, 2008
10.66
10.89
10.53
10.76
398,664
+0.15(+1.46%)
May 27, 2008
10.65
10.65
10.48
10.60
569,545
-0.04(-0.33%)
May 26, 2008
10.62
10.65
10.50
10.64
0
+0.00(+0.00%)
May 23, 2008
10.62
10.65
10.50
10.64
554,921
-0.04(-0.40%)
May 22, 2008
10.60
10.76
10.57
10.68
664,574
+0.13(+1.27%)
May 21, 2008
10.51
10.67
10.38
10.55
325,121
+0.07(+0.67%)
May 20, 2008
10.48
10.58
10.37
10.48
204,234
-0.03(-0.27%)
May 19, 2008
10.48
10.69
10.46
10.51
261,252
+0.04(+0.40%)
May 16, 2008
10.25
10.51
10.22
10.46
320,686
+0.27(+2.62%)
May 15, 2008
10.28
10.37
10.15
10.20
382,647
-0.11(-1.02%)
May 14, 2008
10.09
10.37
10.06
10.30
297,466
+0.25(+2.52%)
May 13, 2008
10.06
10.08
9.999
10.05
599,371
-0.01(-0.07%)
May 12, 2008
9.887
10.14
9.866
10.06
332,717
+0.17(+1.71%)
May 09, 2008
9.915
9.999
9.887
9.887
137,718
-0.06(-0.64%)
May 08, 2008
10.21
10.21
9.901
9.950
307,903
-0.20(-1.94%)
May 07, 2008
10.10
10.32
10.10
10.15
314,591
+0.06(+0.56%)
May 06, 2008
9.950
10.19
9.845
10.09
601,170
+0.06(+0.56%)
May 05, 2008
10.04
10.20
9.999
10.03
383,952
-0.08(-0.76%)
May 02, 2008
10.18
10.25
10.11
10.11
409,935
-0.08(-0.76%)
May 01, 2008
10.16
10.29
10.13
10.19
675,248
-0.07(-0.69%)
Apr 30, 2008
10.39
10.48
10.16
10.26
480,111
-0.06(-0.55%)
Apr 29, 2008
10.52
10.52
10.20
10.32
491,184
-0.15(-1.48%)
Apr 28, 2008
10.59
10.59
10.39
10.47
350,304
-0.05(-0.47%)
Apr 25, 2008
10.13
10.55
10.06
10.52
515,369
+0.46(+4.62%)
Apr 24, 2008
9.964
10.22
9.718
10.06
358,127
+0.13(+1.27%)
Apr 23, 2008
9.992
10.06
9.809
9.929
739,540
-0.03(-0.28%)
Apr 22, 2008
10.12
10.13
9.774
9.957
282,897
-0.20(-2.01%)
Apr 21, 2008
10.20
10.22
10.07
10.16
338,593
-0.07(-0.69%)
Apr 18, 2008
10.28
10.34
10.08
10.23
385,758
+0.13(+1.25%)
Apr 17, 2008
10.22
10.24
10.01
10.10
428,819
-0.18(-1.71%)
Apr 16, 2008
10.20
10.36
10.14
10.28
752,509
+0.19(+1.88%)
Apr 15, 2008
10.34
10.36
9.936
10.09
376,441
-0.22(-2.18%)
Apr 14, 2008
10.20
10.46
10.18
10.32
578,879
+0.09(+0.89%)
Apr 11, 2008
10.20
10.36
10.20
10.22
903,314
-0.06(-0.55%)
Apr 10, 2008
10.06
10.29
9.985
10.28
373,157
+0.16(+1.60%)
Apr 09, 2008
10.35
10.41
10.01
10.12
403,305
-0.23(-2.24%)
Apr 08, 2008
10.48
10.53
10.34
10.35
345,647
-0.23(-2.19%)
Apr 07, 2008
10.86
10.90
10.48
10.58
236,636
-0.22(-2.08%)
Apr 04, 2008
10.81
10.95
10.67
10.81
205,492
-0.02(-0.19%)
Apr 03, 2008
10.78
10.89
10.68
10.83
262,660
-0.07(-0.64%)
Apr 02, 2008
10.78
10.94
10.62
10.90
526,588
-0.01(-0.13%)
Apr 01, 2008
10.77
10.93
10.58
10.91
570,571
+0.29(+2.71%)
Mar 31, 2008
10.48
10.72
10.48
10.63
1,040,403
+0.13(+1.21%)
Mar 28, 2008
10.47
10.75
10.37
10.50
790,684
+0.06(+0.61%)
Mar 27, 2008
10.48
10.54
10.32
10.44
224,548
-0.07(-0.67%)
Mar 26, 2008
10.48
10.58
10.43
10.51
265,702
+0.00(+0.00%)
Mar 25, 2008
10.19
10.53
10.19
10.51
321,599
+0.26(+2.54%)
Mar 24, 2008
9.838
10.34
9.838
10.25
375,432
+0.48(+4.90%)
Mar 21, 2008
9.732
9.894
9.690
9.767
1,110,086
+0.00(+0.00%)
Mar 20, 2008
9.732
9.894
9.690
9.767
1,110,086
-0.06(-0.64%)
Mar 19, 2008
10.29
10.29
9.831
9.831
349,692
-0.32(-3.19%)
Mar 18, 2008
10.01
10.21
9.915
10.15
556,512
+0.35(+3.59%)
Mar 17, 2008
9.620
9.957
9.542
9.802
313,998
-0.12(-1.20%)
Mar 14, 2008
9.929
10.09
9.591
9.922
476,970
+0.11(+1.07%)
Mar 13, 2008
9.261
9.838
9.170
9.817
915,785
+0.44(+4.65%)
Mar 12, 2008
9.535
9.570
9.324
9.381
442,129
-0.12(-1.26%)
Mar 11, 2008
9.458
9.584
9.233
9.500
374,863
+0.33(+3.60%)
Mar 10, 2008
9.549
9.549
9.127
9.170
254,270
-0.32(-3.41%)
Mar 07, 2008
9.373
9.669
9.324
9.493
379,397
+0.04(+0.37%)
Mar 06, 2008
9.388
9.542
9.331
9.458
537,693
+0.01(+0.07%)
Mar 05, 2008
9.479
9.570
9.338
9.451
371,658
+0.07(+0.75%)
Mar 04, 2008
9.268
9.465
9.170
9.381
453,505
+0.07(+0.76%)
Mar 03, 2008
9.310
9.331
9.120
9.310
397,333
+0.05(+0.53%)
Feb 29, 2008
9.662
9.662
9.219
9.261
451,941
-0.34(-3.52%)
Feb 28, 2008
9.809
9.809
9.577
9.599
388,800
-0.30(-3.05%)
Feb 27, 2008
9.873
10.02
9.718
9.901
417,812
-0.04(-0.35%)
Feb 26, 2008
9.528
9.978
9.528
9.936
418,948
+0.35(+3.67%)
Feb 25, 2008
9.486
9.591
9.289
9.584
397,772
+0.12(+1.26%)
Feb 22, 2008
9.472
9.563
9.254
9.465
442,129
+0.01(+0.15%)
Feb 21, 2008
10.13
10.13
9.437
9.451
445,688
-0.60(-6.01%)
Feb 20, 2008
9.711
10.16
9.683
10.06
639,515
+0.19(+1.92%)
Feb 19, 2008
10.32
10.38
9.838
9.866
796,701
+0.62(+6.69%)
Feb 18, 2008
9.233
9.317
9.071
9.247
0
+0.00(+0.00%)
Feb 15, 2008
9.233
9.317
9.071
9.247
338,973
-0.07(-0.75%)
Feb 14, 2008
9.648
9.648
9.317
9.317
204,404
-0.30(-3.07%)
Feb 13, 2008
9.458
9.634
9.359
9.613
311,865
+0.30(+3.17%)
Feb 12, 2008
9.388
9.493
9.240
9.317
333,611
-0.04(-0.38%)
Feb 11, 2008
9.542
9.542
9.282
9.352
476,259
-0.20(-2.13%)
Feb 08, 2008
9.599
9.704
9.458
9.556
303,048
-0.07(-0.73%)
Feb 07, 2008
9.535
9.746
9.423
9.627
358,367
+0.05(+0.51%)
Feb 06, 2008
9.690
9.774
9.458
9.577
409,278
-0.01(-0.15%)
Feb 05, 2008
9.880
9.880
9.577
9.591
600,265
-0.47(-4.68%)
Feb 04, 2008
10.65
10.65
9.978
10.06
427,197
-0.59(-5.54%)
Feb 01, 2008
10.19
10.75
10.08
10.65
384,916
+0.49(+4.84%)
Jan 31, 2008
9.563
10.24
9.542
10.16
393,066
+0.42(+4.33%)
Jan 30, 2008
9.999
10.10
9.690
9.739
475,406
-0.32(-3.15%)
Jan 29, 2008
10.28
10.28
9.971
10.06
348,555
-0.15(-1.45%)
Jan 28, 2008
9.894
10.28
9.711
10.20
246,733
+0.31(+3.13%)
Jan 25, 2008
10.11
10.30
9.767
9.894
308,878
-0.13(-1.26%)
Jan 24, 2008
10.02
10.13
9.641
10.02
490,480
+0.06(+0.56%)
Jan 23, 2008
9.289
9.985
9.212
9.964
395,910
+0.41(+4.34%)
Jan 22, 2008
9.036
9.704
9.036
9.549
347,133
+0.13(+1.34%)
Jan 21, 2008
9.493
9.732
9.156
9.423
0
+0.00(+0.00%)
Jan 18, 2008
9.493
9.732
9.156
9.423
377,850
-0.07(-0.74%)
Jan 17, 2008
9.845
9.964
9.465
9.493
338,600
-0.36(-3.64%)
Jan 16, 2008
9.549
10.03
9.549
9.852
313,713
+0.26(+2.71%)
Jan 15, 2008
9.584
9.704
9.465
9.591
232,227
-0.15(-1.52%)
Jan 14, 2008
9.577
9.788
9.500
9.739
272,331
+0.32(+3.36%)
Jan 11, 2008
9.957
9.971
9.416
9.423
815,286
-0.66(-6.55%)
Jan 10, 2008
9.739
10.30
9.739
10.08
479,281
+0.22(+2.28%)
Jan 09, 2008
9.634
9.859
9.493
9.859
416,104
+0.13(+1.30%)
Jan 08, 2008
9.985
10.32
9.711
9.732
484,791
-0.25(-2.47%)
Jan 07, 2008
9.760
10.14
9.725
9.978
611,929
+0.19(+1.94%)
Jan 04, 2008
10.27
10.27
9.676
9.788
532,055
-0.60(-5.75%)
Jan 03, 2008
10.42
10.57
10.24
10.39
465,877
+0.04(+0.41%)
Jan 02, 2008
10.74
10.86
10.31
10.34
531,856
-0.42(-3.92%)
Jan 01, 2008
11.10
11.48
10.76
10.77
0
+0.00(+0.00%)
Dec 31, 2007
11.10
11.48
10.76
10.77
1,116,383
-0.05(-0.45%)
Dec 28, 2007
10.74
10.98
10.74
10.81
213,456
+0.07(+0.65%)
Dec 27, 2007
10.97
11.12
10.74
10.74
257,967
-0.30(-2.68%)
Dec 26, 2007
11.17
11.17
10.89
11.04
214,238
-0.04(-0.38%)
Dec 24, 2007
11.10
11.10
10.94
11.08
142,707
+0.14(+1.29%)
Dec 21, 2007
10.91
11.25
10.87
10.94
686,302
+0.22(+2.03%)
Dec 20, 2007
10.48
10.72
10.23
10.72
295,795
+0.33(+3.18%)
Dec 19, 2007
10.41
10.54
10.36
10.39
306,603
-0.01(-0.14%)
Dec 18, 2007
10.43
10.55
10.22
10.41
525,321
+0.04(+0.34%)
Dec 17, 2007
10.54
10.62
10.37
10.37
336,192
-0.21(-1.99%)
Dec 14, 2007
11.00
11.02
10.53
10.58
289,538
-0.58(-5.17%)
Dec 13, 2007
11.11
11.20
10.87
11.16
279,725
-0.07(-0.63%)
Dec 12, 2007
10.98
11.25
10.97
11.23
574,853
+0.53(+4.93%)
Dec 11, 2007
11.09
11.25
10.65
10.70
341,729
-0.35(-3.18%)
Dec 10, 2007
11.03
11.10
10.90
11.05
234,218
+0.02(+0.19%)
Dec 07, 2007
11.19
11.19
10.93
11.03
242,353
-0.06(-0.57%)
Dec 06, 2007
10.77
11.10
10.70
11.10
279,157
+0.32(+3.00%)
Dec 05, 2007
10.37
10.81
10.35
10.77
266,518
+0.53(+5.22%)
Dec 04, 2007
10.17
10.48
10.06
10.24
287,974
-0.02(-0.21%)
Dec 03, 2007
10.54
10.58
10.25
10.26
266,358
-0.31(-2.93%)
Nov 30, 2007
10.85
10.89
10.46
10.57
374,863
-0.15(-1.38%)
Nov 29, 2007
10.83
10.89
10.59
10.72
308,594
-0.11(-0.97%)
Nov 28, 2007
10.30
10.87
10.21
10.82
495,173
+0.68(+6.65%)
Nov 27, 2007
9.985
10.18
9.943
10.15
436,440
+0.22(+2.20%)
Nov 26, 2007
10.29
10.39
9.845
9.929
369,886
-0.36(-3.49%)
Nov 23, 2007
10.27
10.37
10.26
10.29
133,819
+0.11(+1.04%)
Nov 21, 2007
10.51
10.66
10.18
10.18
493,893
-0.37(-3.53%)
Nov 20, 2007
10.60
10.76
10.27
10.55
344,004
-0.08(-0.73%)
Nov 19, 2007
10.94
10.94
10.54
10.63
317,838
-0.37(-3.33%)
Nov 16, 2007
11.08
11.29
10.81
11.00
357,372
-0.07(-0.64%)
Nov 15, 2007
11.42
11.47
10.94
11.07
350,689
-0.43(-3.73%)
Nov 14, 2007
11.36
11.64
11.24
11.50
710,051
+0.16(+1.43%)
Nov 13, 2007
11.23
11.42
11.02
11.34
417,669
+0.17(+1.51%)
Nov 12, 2007
11.10
11.41
11.05
11.17
585,632
+0.07(+0.63%)
Nov 09, 2007
11.81
11.85
11.05
11.10
866,624
-0.87(-7.29%)
Nov 08, 2007
11.56
12.12
11.54
11.97
791,253
+0.51(+4.42%)
Nov 07, 2007
11.67
11.73
11.41
11.46
757,265
-0.29(-2.45%)
Nov 06, 2007
11.64
11.90
11.50
11.75
892,079
+0.16(+1.40%)
Nov 05, 2007
11.39
11.67
11.22
11.59
985,491
+0.18(+1.54%)
Nov 02, 2007
11.52
11.67
11.29
11.41
585,333
+0.08(+0.74%)
Nov 01, 2007
11.10
11.67
10.96
11.33
1,248,171
+0.03(+0.25%)
Oct 31, 2007
10.69
11.38
10.59
11.30
1,436,314
+0.61(+5.72%)
Oct 30, 2007
10.55
10.69
10.14
10.69
1,492,061
+0.64(+6.37%)
Oct 29, 2007
10.09
10.23
9.985
10.05
329,072
+0.03(+0.28%)
Oct 26, 2007
10.32
10.37
9.992
10.02
329,356
-0.18(-1.72%)
Oct 25, 2007
10.35
10.44
10.07
10.20
308,878
-0.12(-1.16%)
Oct 24, 2007
10.28
10.39
10.09
10.32
327,081
-0.02(-0.20%)
Oct 23, 2007
10.55
10.60
10.24
10.34
367,469
-0.11(-1.08%)
Oct 22, 2007
10.20
10.55
10.19
10.45
485,929
+0.16(+1.57%)
Oct 19, 2007
10.79
10.79
10.27
10.29
411,411
-0.54(-5.00%)
Oct 18, 2007
10.79
10.83
10.73
10.83
329,641
+0.00(+0.00%)
Oct 17, 2007
11.00
11.03
10.63
10.83
303,617
-0.05(-0.45%)
Oct 16, 2007
10.86
11.00
10.78
10.88
186,152
-0.03(-0.26%)
Oct 15, 2007
10.98
11.06
10.73
10.91
260,954
-0.11(-0.96%)
Oct 12, 2007
10.95
11.09
10.89
11.01
283,849
+0.06(+0.58%)
Oct 11, 2007
10.97
11.08
10.77
10.95
249,719
+0.02(+0.19%)
Oct 10, 2007
10.90
10.94
10.69
10.93
255,834
+0.00(+0.00%)
Oct 09, 2007
10.72
10.93
10.71
10.93
215,447
+0.22(+2.03%)
Oct 08, 2007
10.80
10.86
10.58
10.71
280,152
-0.09(-0.85%)
Oct 05, 2007
10.61
10.93
10.55
10.80
345,426
+0.28(+2.67%)
Oct 04, 2007
10.55
10.57
10.46
10.52
203,501
+0.02(+0.20%)
Oct 03, 2007
10.57
10.62
10.40
10.50
279,441
-0.17(-1.58%)
Oct 02, 2007
10.62
10.70
10.54
10.67
313,287
+0.05(+0.46%)
Oct 01, 2007
10.41
10.66
10.39
10.62
349,408
+0.18(+1.75%)
Sep 28, 2007
10.65
10.68
10.39
10.44
322,388
-0.22(-2.05%)
Sep 27, 2007
10.65
10.69
10.55
10.65
362,633
+0.07(+0.66%)
Sep 26, 2007
10.63
10.63
10.44
10.58
243,035
+0.03(+0.27%)
Sep 25, 2007
10.72
10.72
10.50
10.55
380,410
-0.25(-2.34%)
Sep 24, 2007
10.64
10.96
10.59
10.81
232,796
+0.15(+1.45%)
Sep 21, 2007
10.96
10.96
10.63
10.65
438,716
-0.20(-1.88%)
Sep 20, 2007
10.79
10.90
10.70
10.86
360,074
+0.00(+0.00%)
Sep 19, 2007
10.82
10.95
10.81
10.86
584,907
+0.17(+1.58%)
Sep 18, 2007
10.44
10.71
10.38
10.69
531,152
+0.32(+3.05%)
Sep 17, 2007
10.32
10.45
10.25
10.37
669,806
+0.01(+0.14%)
Sep 14, 2007
10.25
10.37
10.13
10.36
226,823
+0.11(+1.10%)
Sep 13, 2007
10.20
10.35
10.14
10.25
222,842
+0.02(+0.21%)
Sep 12, 2007
10.34
10.34
10.15
10.22
253,417
-0.14(-1.36%)
Sep 11, 2007
10.27
10.48
10.25
10.37
339,738
+0.14(+1.38%)
Sep 10, 2007
10.51
10.57
10.15
10.22
450,946
-0.24(-2.28%)
Sep 07, 2007
10.37
10.46
10.31
10.46
409,278
-0.08(-0.80%)
Sep 06, 2007
10.56
10.65
10.48
10.55
419,233
+0.03(+0.27%)
Sep 05, 2007
10.53
10.83
10.48
10.52
581,067
-0.03(-0.27%)
Sep 04, 2007
10.36
10.57
10.31
10.55
575,948
+0.17(+1.63%)
Aug 31, 2007
10.49
10.60
10.37
10.38
542,813
+0.02(+0.20%)
Aug 30, 2007
10.16
10.52
10.16
10.36
284,276
+0.09(+0.89%)
Aug 29, 2007
10.20
10.28
10.17
10.27
317,980
+0.08(+0.83%)
Aug 28, 2007
10.20
10.30
10.09
10.18
498,301
-0.19(-1.83%)
Aug 27, 2007
10.26
10.42
10.14
10.37
353,959
+0.13(+1.23%)
Aug 24, 2007
10.06
10.25
9.971
10.25
425,917
+0.17(+1.68%)
Aug 23, 2007
10.25
10.32
10.02
10.08
376,712
-0.18(-1.71%)
Aug 22, 2007
10.43
10.43
10.12
10.25
467,726
-0.07(-0.68%)
Aug 21, 2007
10.29
10.44
10.26
10.32
349,835
+0.03(+0.27%)
Aug 20, 2007
10.22
10.39
10.14
10.29
637,524
+0.11(+1.04%)
Aug 17, 2007
10.90
10.90
10.05
10.19
923,507
+0.23(+2.33%)
Aug 16, 2007
9.599
10.04
9.599
9.957
1,024,192
+0.36(+3.74%)
Aug 15, 2007
9.781
10.03
9.570
9.599
587,467
-0.18(-1.80%)
Aug 14, 2007
9.732
9.943
9.655
9.774
386,240
+0.01(+0.07%)
Aug 13, 2007
9.901
10.01
9.620
9.767
821,259
-0.13(-1.35%)
Aug 10, 2007
10.22
10.60
9.809
9.901
2,233,683
-0.23(-2.22%)
Aug 09, 2007
10.28
10.44
10.08
10.13
2,940,890
-0.15(-1.50%)
Aug 08, 2007
10.27
10.72
10.13
10.28
2,748,765
+0.25(+2.45%)
Aug 07, 2007
9.866
10.37
9.437
10.03
1,926,937
+0.17(+1.71%)
Aug 06, 2007
9.233
9.880
8.769
9.866
1,142,510
+0.62(+6.69%)
Aug 03, 2007
9.373
9.577
9.205
9.247
484,080
-0.33(-3.45%)
Aug 02, 2007
9.493
9.746
9.352
9.577
813,864
+0.17(+1.79%)
Aug 01, 2007
9.409
9.514
9.212
9.409
784,142
-0.04(-0.37%)
Jul 31, 2007
9.458
9.591
9.402
9.444
512,096
-0.01(-0.15%)
Jul 30, 2007
9.317
9.648
9.296
9.458
870,463
+0.12(+1.28%)
Jul 27, 2007
9.493
9.648
9.331
9.338
798,363
-0.15(-1.63%)
Jul 26, 2007
9.641
9.753
9.430
9.493
936,591
-0.32(-3.30%)
Jul 25, 2007
9.943
9.957
9.669
9.817
729,818
-0.07(-0.71%)
Jul 24, 2007
10.01
10.01
9.838
9.887
725,125
-0.27(-2.63%)
Jul 23, 2007
10.06
10.25
10.06
10.15
478,819
+0.10(+0.98%)
Jul 20, 2007
10.31
10.31
9.943
10.06
775,894
-0.30(-2.85%)
Jul 19, 2007
10.34
10.40
10.31
10.35
289,822
-0.01(-0.07%)
Jul 18, 2007
10.30
10.37
10.16
10.36
494,462
+0.03(+0.27%)
Jul 17, 2007
10.39
10.49
10.32
10.33
571,824
-0.06(-0.61%)
Jul 16, 2007
10.44
10.50
10.33
10.39
722,992
-0.04(-0.40%)
Jul 13, 2007
10.41
10.50
10.34
10.44
463,033
+0.03(+0.27%)
Jul 12, 2007
10.23
10.41
10.23
10.41
602,114
+0.22(+2.21%)
Jul 11, 2007
10.22
10.23
10.04
10.18
771,770
-0.01(-0.07%)
Jul 10, 2007
9.915
10.22
9.901
10.19
1,094,301
+0.30(+2.99%)
Jul 09, 2007
9.880
9.922
9.817
9.894
760,393
+0.00(+0.00%)
Jul 06, 2007
9.788
9.915
9.781
9.894
623,019
+0.10(+1.01%)
Jul 05, 2007
9.690
9.809
9.669
9.795
655,158
+0.10(+1.02%)
Jul 03, 2007
9.584
9.718
9.514
9.697
653,309
+0.12(+1.25%)
Jul 02, 2007
9.570
9.655
9.528
9.577
1,427,924
+0.02(+0.22%)
Jun 29, 2007
9.669
9.817
9.521
9.556
6,195,494
-0.11(-1.16%)
Jun 28, 2007
9.591
9.718
9.556
9.669
916,255
+0.08(+0.81%)
Jun 27, 2007
9.409
9.606
9.359
9.591
544,235
+0.11(+1.11%)
Jun 26, 2007
9.584
9.584
9.472
9.486
538,120
-0.03(-0.30%)
Jun 25, 2007
9.718
9.788
9.500
9.514
724,130
-0.20(-2.10%)
Jun 22, 2007
9.388
9.739
9.317
9.718
1,251,727
+0.16(+1.69%)
Jun 21, 2007
9.549
9.577
9.458
9.556
514,086
-0.03(-0.29%)
Jun 20, 2007
9.774
9.774
9.570
9.584
540,822
-0.18(-1.87%)
Jun 19, 2007
9.704
9.817
9.683
9.767
569,548
+0.03(+0.29%)
Jun 18, 2007
9.683
9.795
9.634
9.739
473,983
+0.11(+1.09%)
Jun 15, 2007
9.613
9.662
9.528
9.634
986,791
+0.11(+1.18%)
Jun 14, 2007
9.606
9.662
9.486
9.521
406,150
-0.06(-0.59%)
Jun 13, 2007
9.549
9.599
9.486
9.577
332,201
+0.06(+0.67%)
Jun 12, 2007
9.563
9.669
9.486
9.514
439,000
-0.08(-0.88%)
Jun 11, 2007
9.697
9.732
9.570
9.599
420,655
-0.09(-0.94%)
Jun 08, 2007
9.577
9.739
9.493
9.690
430,610
+0.13(+1.40%)
Jun 07, 2007
9.085
9.690
9.085
9.556
526,601
-0.13(-1.38%)
Jun 06, 2007
9.662
9.739
9.620
9.690
572,819
-0.04(-0.43%)
Jun 05, 2007
9.852
9.915
9.725
9.732
1,187,021
-0.13(-1.35%)
Jun 04, 2007
9.838
9.880
9.774
9.866
496,879
+0.01(+0.14%)
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.