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
Mesabi Trust
(NY:
MSB
)
17.55
UNCHANGED
Streaming Delayed 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 30, 2008
8.085
8.106
8.061
8.082
39,802
+0.01(+0.11%)
May 29, 2008
8.088
8.088
8.028
8.073
47,454
+0.03(+0.34%)
May 28, 2008
8.146
8.149
8.006
8.046
104,944
-0.08(-0.93%)
May 27, 2008
8.052
8.164
8.010
8.122
31,391
+0.07(+0.83%)
May 26, 2008
8.067
8.146
8.006
8.055
0
+0.00(+0.00%)
May 23, 2008
8.067
8.146
8.006
8.055
49,108
+0.00(+0.00%)
May 22, 2008
8.055
8.158
8.055
8.055
46,126
-0.03(-0.37%)
May 21, 2008
8.164
8.225
8.082
8.085
67,545
-0.08(-0.96%)
May 20, 2008
8.206
8.249
8.031
8.164
98,102
-0.10(-1.25%)
May 19, 2008
8.479
8.509
8.188
8.267
144,219
-0.19(-2.22%)
May 16, 2008
8.358
8.473
8.301
8.455
103,316
+0.13(+1.53%)
May 15, 2008
8.119
8.334
8.103
8.327
96,969
+0.31(+3.89%)
May 14, 2008
8.197
8.273
8.016
8.016
79,239
-0.21(-2.61%)
May 13, 2008
8.131
8.276
8.116
8.231
96,464
+0.13(+1.61%)
May 12, 2008
8.000
8.113
7.955
8.100
109,158
+0.15(+1.83%)
May 09, 2008
7.707
7.994
7.707
7.955
74,896
+0.16(+2.02%)
May 08, 2008
7.646
7.940
7.646
7.798
81,375
+0.13(+1.70%)
May 07, 2008
7.801
7.991
7.640
7.667
168,401
-0.18(-2.31%)
May 06, 2008
7.440
7.855
7.440
7.849
101,949
+0.38(+5.02%)
May 05, 2008
7.404
7.501
7.404
7.474
98,729
+0.04(+0.49%)
May 02, 2008
7.440
7.449
7.358
7.437
64,969
+0.08(+1.03%)
May 01, 2008
7.449
7.516
7.361
7.361
140,560
-0.12(-1.54%)
Apr 30, 2008
7.576
7.601
7.368
7.477
217,140
-0.11(-1.40%)
Apr 29, 2008
7.719
7.773
7.573
7.583
66,888
-0.16(-2.07%)
Apr 28, 2008
7.813
7.813
7.689
7.743
77,218
-0.04(-0.54%)
Apr 25, 2008
7.876
7.916
7.782
7.785
87,346
-0.09(-1.12%)
Apr 24, 2008
8.003
8.003
7.873
7.873
70,339
-0.08(-0.99%)
Apr 23, 2008
7.985
7.985
7.882
7.952
66,046
+0.01(+0.11%)
Apr 22, 2008
7.997
8.109
7.876
7.943
130,359
-0.13(-1.58%)
Apr 21, 2008
8.176
8.176
8.006
8.070
94,720
+0.07(+0.83%)
Apr 18, 2008
8.155
8.155
7.907
8.003
139,457
-0.15(-1.86%)
Apr 17, 2008
8.258
8.267
8.091
8.155
108,976
-0.08(-0.92%)
Apr 16, 2008
8.155
8.279
8.131
8.231
91,804
+0.20(+2.49%)
Apr 15, 2008
7.925
8.055
7.798
8.031
135,725
+0.17(+2.20%)
Apr 14, 2008
8.291
8.291
7.804
7.858
259,740
-0.40(-4.84%)
Apr 11, 2008
8.570
8.582
8.246
8.258
133,744
-0.28(-3.30%)
Apr 10, 2008
8.176
8.539
8.100
8.539
269,558
+0.36(+4.44%)
Apr 09, 2008
8.134
8.176
8.091
8.176
185,058
+0.15(+1.89%)
Apr 08, 2008
7.752
8.031
7.752
8.025
99,730
+0.21(+2.67%)
Apr 07, 2008
7.904
7.919
7.795
7.816
122,516
-0.07(-0.85%)
Apr 04, 2008
7.846
7.904
7.670
7.882
227,625
+0.09(+1.17%)
Apr 03, 2008
7.643
7.819
7.622
7.791
201,771
+0.09(+1.22%)
Apr 02, 2008
7.743
7.743
7.549
7.698
305,795
+0.01(+0.08%)
Apr 01, 2008
7.807
7.807
7.667
7.692
237,767
-0.00(-0.04%)
Mar 31, 2008
7.661
7.734
7.513
7.695
236,353
+0.08(+0.99%)
Mar 28, 2008
7.658
7.713
7.598
7.619
282,678
-0.06(-0.83%)
Mar 27, 2008
7.770
7.852
7.613
7.682
284,990
-0.16(-2.01%)
Mar 26, 2008
7.522
7.840
7.510
7.840
246,353
+0.33(+4.44%)
Mar 25, 2008
7.601
7.752
7.474
7.507
308,767
-0.25(-3.28%)
Mar 24, 2008
7.189
7.840
7.098
7.761
494,915
+0.70(+9.91%)
Mar 21, 2008
7.525
7.525
6.829
7.062
584,620
+0.00(+0.00%)
Mar 20, 2008
7.525
7.525
6.829
7.062
584,620
-0.45(-5.97%)
Mar 19, 2008
7.676
7.676
7.413
7.510
367,218
-0.16(-2.13%)
Mar 18, 2008
7.492
7.673
7.386
7.673
179,646
+0.23(+3.09%)
Mar 17, 2008
7.885
7.885
7.283
7.443
146,454
-0.09(-1.25%)
Mar 14, 2008
7.646
7.646
7.404
7.537
82,558
-0.11(-1.43%)
Mar 13, 2008
7.510
7.646
7.249
7.646
200,781
+0.04(+0.48%)
Mar 12, 2008
7.346
7.610
7.346
7.610
140,678
+0.09(+1.17%)
Mar 11, 2008
6.980
7.533
6.980
7.522
191,257
+0.54(+7.67%)
Mar 10, 2008
7.271
7.461
6.950
6.986
324,948
-0.40(-5.37%)
Mar 07, 2008
7.313
7.428
7.295
7.383
215,393
+0.05(+0.62%)
Mar 06, 2008
7.401
7.404
7.280
7.337
100,899
-0.05(-0.70%)
Mar 05, 2008
7.343
7.407
7.340
7.389
72,651
+0.13(+1.75%)
Mar 04, 2008
7.310
7.419
7.110
7.262
125,910
-0.12(-1.64%)
Mar 03, 2008
7.328
7.413
7.228
7.383
188,886
+0.18(+2.44%)
Feb 29, 2008
7.567
7.570
7.122
7.207
248,991
-0.43(-5.63%)
Feb 28, 2008
7.795
7.795
7.570
7.637
117,892
-0.11(-1.45%)
Feb 27, 2008
7.846
7.846
7.664
7.749
128,443
-0.04(-0.54%)
Feb 26, 2008
7.573
7.843
7.573
7.791
228,527
+0.08(+1.02%)
Feb 25, 2008
7.670
7.728
7.619
7.713
179,316
+0.10(+1.27%)
Feb 22, 2008
7.707
7.758
7.583
7.616
166,437
-0.10(-1.33%)
Feb 21, 2008
7.994
8.031
7.676
7.719
311,280
-0.28(-3.45%)
Feb 20, 2008
7.676
7.994
7.646
7.994
605,844
+0.18(+2.37%)
Feb 19, 2008
7.573
8.037
7.564
7.810
566,810
+0.21(+2.79%)
Feb 18, 2008
7.431
7.631
7.374
7.598
0
+0.00(+0.00%)
Feb 15, 2008
7.431
7.631
7.374
7.598
498,601
+0.22(+2.95%)
Feb 14, 2008
7.268
7.474
7.225
7.380
357,971
+0.14(+1.97%)
Feb 13, 2008
7.025
7.246
6.995
7.237
304,622
+0.27(+3.91%)
Feb 12, 2008
7.125
7.186
6.950
6.965
427,568
-0.14(-1.92%)
Feb 11, 2008
6.962
7.116
6.813
7.101
198,139
+0.27(+3.90%)
Feb 08, 2008
6.659
6.850
6.630
6.835
159,660
+0.21(+3.15%)
Feb 07, 2008
6.607
6.668
6.547
6.626
112,609
+0.05(+0.74%)
Feb 06, 2008
6.565
6.674
6.520
6.577
175,353
+0.03(+0.51%)
Feb 05, 2008
6.962
6.962
6.477
6.544
218,613
-0.12(-1.86%)
Feb 04, 2008
6.511
6.674
6.441
6.668
145,843
+0.20(+3.09%)
Feb 01, 2008
6.438
6.544
6.265
6.468
242,390
-0.05(-0.70%)
Jan 31, 2008
6.147
6.517
6.147
6.514
178,913
+0.19(+3.02%)
Jan 30, 2008
6.414
6.480
6.265
6.323
195,910
-0.07(-1.04%)
Jan 29, 2008
6.389
6.453
6.356
6.389
135,725
-0.04(-0.66%)
Jan 28, 2008
6.659
6.659
6.208
6.432
171,420
-0.07(-1.12%)
Jan 25, 2008
6.359
6.505
6.341
6.505
127,304
+0.23(+3.62%)
Jan 24, 2008
6.359
6.495
6.217
6.277
159,337
-0.04(-0.58%)
Jan 23, 2008
5.811
6.374
5.811
6.314
142,495
+0.05(+0.77%)
Jan 22, 2008
5.811
6.290
5.811
6.265
166,833
+0.07(+1.07%)
Jan 21, 2008
6.253
6.359
6.199
6.199
0
+0.00(+0.00%)
Jan 18, 2008
6.253
6.359
6.199
6.199
103,197
-0.01(-0.10%)
Jan 17, 2008
6.405
6.474
6.202
6.205
114,544
-0.15(-2.34%)
Jan 16, 2008
6.392
6.447
6.265
6.353
165,116
-0.04(-0.57%)
Jan 15, 2008
6.374
6.447
6.359
6.389
102,702
-0.08(-1.22%)
Jan 14, 2008
6.405
6.586
6.299
6.468
81,600
+0.17(+2.69%)
Jan 11, 2008
6.193
6.314
6.184
6.299
59,111
+0.11(+1.71%)
Jan 10, 2008
6.041
6.238
6.017
6.193
142,660
+0.15(+2.56%)
Jan 09, 2008
6.087
6.205
6.032
6.038
151,906
-0.08(-1.24%)
Jan 08, 2008
6.253
6.396
6.111
6.114
179,646
-0.14(-2.23%)
Jan 07, 2008
6.286
6.529
6.253
6.253
158,181
-0.02(-0.24%)
Jan 04, 2008
6.501
6.550
6.241
6.268
188,562
-0.22(-3.36%)
Jan 03, 2008
6.338
6.541
6.277
6.486
126,478
+0.23(+3.68%)
Jan 02, 2008
6.211
6.268
6.211
6.256
108,316
-0.02(-0.29%)
Jan 01, 2008
6.480
6.480
6.214
6.274
0
+0.00(+0.00%)
Dec 31, 2007
6.480
6.480
6.214
6.274
89,208
-0.14(-2.22%)
Dec 28, 2007
6.268
6.435
6.117
6.417
108,834
+0.23(+3.72%)
Dec 27, 2007
6.538
6.538
6.187
6.187
78,925
-0.35(-5.42%)
Dec 26, 2007
6.598
6.638
6.453
6.541
54,818
-0.05(-0.83%)
Dec 24, 2007
6.359
6.595
6.350
6.595
63,404
+0.18(+2.83%)
Dec 21, 2007
6.265
6.414
6.193
6.414
178,325
+0.21(+3.32%)
Dec 20, 2007
6.162
6.262
6.156
6.208
114,263
+0.00(+0.00%)
Dec 19, 2007
6.286
6.323
6.078
6.208
178,985
-0.03(-0.49%)
Dec 18, 2007
6.465
6.583
6.208
6.238
187,571
-0.26(-3.96%)
Dec 17, 2007
6.571
6.677
6.495
6.495
132,753
-0.12(-1.74%)
Dec 14, 2007
6.517
6.686
6.517
6.611
47,223
+0.08(+1.25%)
Dec 13, 2007
6.838
6.838
6.520
6.529
61,753
-0.22(-3.23%)
Dec 12, 2007
6.520
6.768
6.520
6.747
91,097
+0.23(+3.58%)
Dec 11, 2007
6.520
6.589
6.511
6.514
106,004
-0.02(-0.37%)
Dec 10, 2007
6.571
6.635
6.526
6.538
38,967
-0.07(-1.01%)
Dec 07, 2007
6.526
6.604
6.423
6.604
139,688
+0.08(+1.21%)
Dec 06, 2007
6.620
6.632
6.405
6.526
64,065
-0.07(-1.01%)
Dec 05, 2007
6.629
6.632
6.486
6.592
65,055
+0.02(+0.28%)
Dec 04, 2007
6.659
6.659
6.535
6.574
56,469
-0.10(-1.54%)
Dec 03, 2007
6.341
6.677
6.341
6.677
135,725
+0.29(+4.50%)
Nov 30, 2007
6.532
6.553
6.371
6.389
55,479
-0.12(-1.81%)
Nov 29, 2007
6.296
6.511
6.247
6.508
120,204
+0.18(+2.92%)
Nov 28, 2007
6.053
6.323
6.053
6.323
91,474
+0.29(+4.77%)
Nov 27, 2007
6.081
6.129
6.008
6.035
91,804
-0.03(-0.45%)
Nov 26, 2007
6.208
6.241
6.059
6.062
112,774
-0.21(-3.33%)
Nov 23, 2007
6.229
6.356
6.229
6.271
17,677
+0.02(+0.39%)
Nov 21, 2007
6.162
6.359
6.162
6.247
136,055
+0.08(+1.38%)
Nov 20, 2007
6.229
6.374
6.032
6.162
164,125
-0.01(-0.20%)
Nov 19, 2007
6.320
6.338
6.174
6.174
92,299
-0.12(-1.88%)
Nov 16, 2007
6.229
6.356
6.196
6.293
90,153
+0.04(+0.68%)
Nov 15, 2007
6.117
6.283
6.038
6.250
108,976
+0.16(+2.58%)
Nov 14, 2007
6.047
6.238
6.047
6.093
156,860
+0.06(+1.00%)
Nov 13, 2007
5.808
6.105
5.787
6.032
108,316
+0.26(+4.51%)
Nov 12, 2007
5.784
5.856
5.769
5.772
248,664
-0.01(-0.21%)
Nov 09, 2007
5.826
5.996
5.772
5.784
133,083
-0.05(-0.88%)
Nov 08, 2007
6.041
6.160
5.754
5.835
212,606
-0.08(-1.43%)
Nov 07, 2007
6.087
6.147
5.920
5.920
59,441
-0.24(-3.84%)
Nov 06, 2007
6.129
6.247
6.050
6.156
100,393
+0.04(+0.59%)
Nov 05, 2007
6.126
6.280
6.120
6.120
76,633
-0.04(-0.64%)
Nov 02, 2007
6.293
6.402
6.081
6.159
120,204
-0.13(-2.12%)
Nov 01, 2007
6.544
6.583
6.271
6.293
125,158
-0.31(-4.72%)
Oct 31, 2007
6.562
6.698
6.562
6.604
93,125
+0.03(+0.41%)
Oct 30, 2007
6.807
6.835
6.571
6.577
165,116
-0.24(-3.55%)
Oct 29, 2007
6.741
6.928
6.741
6.819
118,883
+0.08(+1.12%)
Oct 26, 2007
6.644
6.783
6.571
6.744
137,046
-0.04(-0.58%)
Oct 25, 2007
6.735
6.874
6.720
6.783
161,813
+0.08(+1.17%)
Oct 24, 2007
6.753
6.804
6.617
6.704
133,083
-0.06(-0.94%)
Oct 23, 2007
6.701
6.792
6.701
6.768
98,739
+0.09(+1.41%)
Oct 22, 2007
6.844
6.844
6.586
6.674
98,739
-0.17(-2.48%)
Oct 19, 2007
6.898
6.898
6.723
6.844
167,097
-0.05(-0.79%)
Oct 18, 2007
6.907
6.935
6.753
6.898
163,464
-0.01(-0.13%)
Oct 17, 2007
6.822
6.928
6.801
6.907
246,353
+0.10(+1.51%)
Oct 16, 2007
6.877
6.889
6.759
6.804
153,227
-0.14(-2.05%)
Oct 15, 2007
6.916
6.986
6.813
6.947
214,320
+0.05(+0.66%)
Oct 12, 2007
6.580
6.901
6.580
6.901
146,953
+0.28(+4.25%)
Oct 11, 2007
6.571
6.759
6.550
6.620
370,949
+0.08(+1.20%)
Oct 10, 2007
6.338
6.556
6.308
6.541
337,167
+0.25(+3.95%)
Oct 09, 2007
6.344
6.383
6.274
6.293
191,864
-0.02(-0.29%)
Oct 08, 2007
6.286
6.353
6.283
6.311
87,181
+0.02(+0.24%)
Oct 05, 2007
6.087
6.341
6.087
6.296
203,423
+0.27(+4.47%)
Oct 04, 2007
5.938
6.065
5.938
6.026
61,753
+0.08(+1.27%)
Oct 03, 2007
6.071
6.126
5.935
5.950
318,674
-0.13(-2.19%)
Oct 02, 2007
6.259
6.302
6.084
6.084
177,334
-0.18(-2.81%)
Oct 01, 2007
6.162
6.283
6.162
6.259
119,874
+0.08(+1.32%)
Sep 28, 2007
6.202
6.320
6.177
6.177
71,660
-0.01(-0.15%)
Sep 27, 2007
6.177
6.405
6.177
6.187
162,474
+0.04(+0.59%)
Sep 26, 2007
6.102
6.280
6.102
6.150
143,981
+0.06(+0.99%)
Sep 25, 2007
6.208
6.265
6.071
6.090
48,874
-0.13(-2.14%)
Sep 24, 2007
6.223
6.299
6.208
6.223
71,330
+0.02(+0.24%)
Sep 21, 2007
6.159
6.293
6.159
6.208
81,567
+0.05(+0.84%)
Sep 20, 2007
6.202
6.220
6.047
6.156
126,478
-0.06(-0.97%)
Sep 19, 2007
6.196
6.293
6.196
6.217
118,223
+0.00(+0.05%)
Sep 18, 2007
6.087
6.250
5.956
6.214
135,725
+0.14(+2.29%)
Sep 17, 2007
6.311
6.320
6.059
6.075
53,167
-0.21(-3.42%)
Sep 14, 2007
6.235
6.335
6.235
6.290
64,725
+0.05(+0.78%)
Sep 13, 2007
6.329
6.402
6.235
6.241
94,116
-0.03(-0.53%)
Sep 12, 2007
6.184
6.277
6.153
6.274
62,083
+0.06(+0.97%)
Sep 11, 2007
6.329
6.365
6.199
6.214
117,232
-0.04(-0.63%)
Sep 10, 2007
6.081
6.359
6.038
6.253
147,584
+0.22(+3.72%)
Sep 07, 2007
6.208
6.414
5.999
6.029
178,325
-0.29(-4.60%)
Sep 06, 2007
6.290
6.432
6.238
6.320
88,502
+0.01(+0.14%)
Sep 05, 2007
6.238
6.386
6.202
6.311
151,246
+0.03(+0.43%)
Sep 04, 2007
6.165
6.432
6.162
6.283
72,320
+0.07(+1.17%)
Aug 31, 2007
6.041
6.283
6.029
6.211
91,804
+0.22(+3.74%)
Aug 30, 2007
6.196
6.250
5.981
5.987
155,539
-0.22(-3.56%)
Aug 29, 2007
6.162
6.274
6.099
6.208
88,832
+0.10(+1.64%)
Aug 28, 2007
6.244
6.262
6.008
6.108
64,065
-0.16(-2.61%)
Aug 27, 2007
6.147
6.329
6.132
6.271
138,697
+0.05(+0.78%)
Aug 24, 2007
6.226
6.238
6.162
6.223
143,320
+0.03(+0.49%)
Aug 23, 2007
6.177
6.235
6.044
6.193
81,237
+0.02(+0.25%)
Aug 22, 2007
6.208
6.238
6.129
6.177
154,878
+0.05(+0.89%)
Aug 21, 2007
6.111
6.199
5.905
6.123
70,009
+0.05(+0.85%)
Aug 20, 2007
6.147
6.250
6.053
6.071
91,804
-0.03(-0.55%)
Aug 17, 2007
6.314
6.314
6.102
6.105
103,362
-0.15(-2.47%)
Aug 16, 2007
6.208
6.329
5.602
6.259
303,483
+0.05(+0.88%)
Aug 15, 2007
6.056
6.299
6.056
6.205
124,827
+0.10(+1.59%)
Aug 14, 2007
5.769
6.162
5.754
6.108
162,804
+0.32(+5.60%)
Aug 13, 2007
5.417
5.823
5.417
5.784
223,897
+0.37(+6.76%)
Aug 10, 2007
5.517
5.611
5.408
5.417
296,878
-0.18(-3.19%)
Aug 09, 2007
5.723
5.750
5.587
5.596
209,697
-0.15(-2.63%)
Aug 08, 2007
5.645
5.754
5.599
5.747
170,399
+0.10(+1.82%)
Aug 07, 2007
5.605
5.690
5.526
5.645
191,864
-0.04(-0.64%)
Aug 06, 2007
5.814
5.841
5.605
5.681
159,502
-0.10(-1.78%)
Aug 03, 2007
5.760
5.820
5.754
5.784
151,246
-0.04(-0.62%)
Aug 02, 2007
5.784
5.932
5.754
5.820
85,199
+0.04(+0.73%)
Aug 01, 2007
5.826
5.872
5.614
5.778
150,585
-0.07(-1.14%)
Jul 31, 2007
5.869
5.890
5.760
5.844
156,199
-0.05(-0.92%)
Jul 30, 2007
5.766
5.935
5.760
5.899
111,618
+0.13(+2.31%)
Jul 27, 2007
5.760
5.866
5.760
5.766
158,841
-0.03(-0.57%)
Jul 26, 2007
5.920
6.062
5.660
5.799
364,576
-0.27(-4.44%)
Jul 25, 2007
6.047
6.117
5.981
6.068
135,064
+0.04(+0.70%)
Jul 24, 2007
6.177
6.190
5.990
6.026
253,618
-0.13(-2.07%)
Jul 23, 2007
6.193
6.256
6.147
6.153
129,120
-0.10(-1.65%)
Jul 20, 2007
6.211
6.271
6.177
6.256
130,111
+0.02(+0.24%)
Jul 19, 2007
6.238
6.326
6.208
6.241
148,274
+0.01(+0.15%)
Jul 18, 2007
6.323
6.326
6.205
6.232
123,176
-0.09(-1.44%)
Jul 17, 2007
6.362
6.438
6.283
6.323
168,748
-0.08(-1.32%)
Jul 16, 2007
6.495
6.495
6.311
6.408
140,018
-0.10(-1.54%)
Jul 13, 2007
6.532
6.586
6.450
6.508
125,818
-0.08(-1.29%)
Jul 12, 2007
6.435
6.689
6.366
6.592
312,399
+0.14(+2.11%)
Jul 11, 2007
6.299
6.501
6.223
6.456
177,995
+0.15(+2.45%)
Jul 10, 2007
6.162
6.335
6.138
6.302
206,725
+0.08(+1.25%)
Jul 09, 2007
6.326
6.365
6.177
6.224
231,492
-0.12(-1.90%)
Jul 06, 2007
6.495
6.523
6.280
6.344
126,148
-0.18(-2.74%)
Jul 05, 2007
6.465
6.541
6.244
6.523
202,102
+0.07(+1.13%)
Jul 03, 2007
6.283
6.489
6.217
6.450
110,297
+0.17(+2.75%)
Jul 02, 2007
6.253
6.338
6.244
6.277
166,767
-0.01(-0.10%)
Jun 29, 2007
6.359
6.359
6.253
6.283
88,172
+0.04(+0.58%)
Jun 28, 2007
6.247
6.374
6.238
6.247
110,958
-0.02(-0.39%)
Jun 27, 2007
6.268
6.350
6.211
6.271
89,162
+0.03(+0.49%)
Jun 26, 2007
6.326
6.341
6.211
6.241
83,878
-0.06(-0.91%)
Jun 25, 2007
6.329
6.408
6.277
6.299
125,488
-0.00(-0.05%)
Jun 22, 2007
6.526
6.526
6.302
6.302
121,525
-0.17(-2.67%)
Jun 21, 2007
6.447
6.523
6.344
6.474
126,809
+0.02(+0.38%)
Jun 20, 2007
6.441
6.583
6.414
6.450
179,646
-0.01(-0.19%)
Jun 19, 2007
6.577
6.644
6.444
6.462
194,506
-0.15(-2.20%)
Jun 18, 2007
6.729
6.729
6.589
6.607
118,883
-0.15(-2.24%)
Jun 15, 2007
6.810
6.810
6.592
6.759
174,362
+0.01(+0.13%)
Jun 14, 2007
6.565
6.822
6.477
6.750
197,478
+0.18(+2.81%)
Jun 13, 2007
6.498
6.704
6.420
6.565
186,911
+0.09(+1.45%)
Jun 12, 2007
6.598
6.720
6.423
6.471
238,757
-0.12(-1.84%)
Jun 11, 2007
6.450
6.753
6.450
6.592
159,502
+0.09(+1.44%)
Jun 08, 2007
6.511
6.595
6.438
6.498
186,581
-0.01(-0.14%)
Jun 07, 2007
6.662
6.662
6.495
6.508
160,162
-0.12(-1.87%)
Jun 06, 2007
6.844
6.892
6.529
6.632
200,450
+0.01(+0.14%)
Jun 05, 2007
6.692
6.883
6.586
6.623
173,041
-0.05(-0.73%)
Jun 04, 2007
6.941
6.941
6.635
6.671
125,158
-0.23(-3.38%)
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.