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
Nacco Industries
(NY:
NC
)
31.90
-0.01 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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
4.437
4.993
4.436
4.437
1,552,280
-0.51(-10.33%)
May 27, 2010
4.791
5.023
4.675
4.948
744,904
+0.36(+7.86%)
May 26, 2010
4.587
4.887
4.533
4.587
3,719
-0.04(-0.93%)
May 25, 2010
4.431
4.685
4.315
4.631
769,486
-0.01(-0.26%)
May 24, 2010
4.894
4.934
4.633
4.643
561,854
-0.23(-4.81%)
May 21, 2010
4.648
5.073
4.502
4.877
841,228
+0.11(+2.29%)
May 20, 2010
4.985
4.985
4.761
4.768
944,872
-0.54(-10.15%)
May 19, 2010
5.422
5.498
5.262
5.307
945,658
-0.12(-2.13%)
May 18, 2010
5.545
5.982
5.387
5.422
1,328,062
-0.11(-1.92%)
May 17, 2010
5.444
5.540
5.251
5.528
875,891
+0.08(+1.53%)
May 14, 2010
5.445
5.476
5.164
5.445
866,267
-0.02(-0.33%)
May 13, 2010
5.480
5.578
5.394
5.463
775,737
-0.01(-0.20%)
May 12, 2010
5.090
5.581
5.038
5.474
1,027,886
+0.41(+8.03%)
May 11, 2010
4.942
5.291
4.939
5.067
1,706,000
+0.33(+6.91%)
May 10, 2010
4.715
4.759
4.647
4.740
906,585
+0.48(+11.29%)
May 07, 2010
4.179
4.382
4.121
4.259
1,435,195
+0.15(+3.75%)
May 06, 2010
4.105
4.751
3.912
4.105
1,917
-0.32(-7.23%)
May 05, 2010
4.434
4.516
4.295
4.425
408,497
+0.01(+0.15%)
May 04, 2010
4.598
4.599
4.346
4.418
476,711
-0.32(-6.82%)
May 03, 2010
4.572
4.760
4.513
4.741
625,275
+0.21(+4.55%)
Apr 30, 2010
4.998
5.027
4.535
4.535
1,217,632
-0.48(-9.53%)
Apr 29, 2010
4.835
5.044
4.788
5.013
435,184
+0.26(+5.52%)
Apr 28, 2010
4.467
4.843
4.455
4.750
528,073
+0.12(+2.58%)
Apr 27, 2010
4.651
4.955
4.617
4.631
886,033
-0.02(-0.36%)
Apr 26, 2010
4.718
4.809
4.611
4.647
698,780
-0.10(-2.02%)
Apr 23, 2010
4.530
4.753
4.513
4.743
269,673
+0.23(+5.02%)
Apr 22, 2010
4.398
4.545
4.324
4.516
821,059
+0.05(+1.18%)
Apr 21, 2010
4.483
4.514
4.383
4.464
467,643
+0.00(+0.11%)
Apr 20, 2010
4.372
4.459
4.298
4.459
391,894
+0.17(+4.07%)
Apr 19, 2010
4.338
4.524
4.206
4.285
518,295
-0.08(-1.92%)
Apr 16, 2010
4.421
4.421
4.207
4.369
742,281
-0.06(-1.46%)
Apr 15, 2010
4.438
4.531
4.418
4.434
777,999
+0.00(+0.01%)
Apr 14, 2010
4.293
4.449
4.293
4.433
701,752
+0.18(+4.30%)
Apr 13, 2010
4.141
4.311
4.123
4.250
827,846
+0.11(+2.65%)
Apr 12, 2010
4.202
4.224
4.097
4.141
503,954
-0.08(-1.98%)
Apr 09, 2010
4.181
4.264
4.130
4.224
405,775
+0.03(+0.68%)
Apr 08, 2010
4.180
4.247
4.089
4.196
504,702
-0.02(-0.54%)
Apr 07, 2010
4.282
4.302
4.150
4.219
759,939
-0.06(-1.44%)
Apr 06, 2010
4.251
4.335
4.081
4.280
867,474
-0.02(-0.35%)
Apr 05, 2010
3.902
4.315
3.881
4.295
1,118,148
+0.42(+10.92%)
Apr 01, 2010
3.908
3.872
3.872
3.872
2,080,160
+0.00(+0.12%)
Mar 31, 2010
3.891
3.952
3.848
3.868
848,207
-0.03(-0.79%)
Mar 30, 2010
4.036
4.083
3.884
3.898
1,148,018
-0.15(-3.66%)
Mar 29, 2010
4.175
4.175
4.017
4.047
754,724
-0.17(-4.14%)
Mar 26, 2010
4.256
4.289
4.148
4.221
396,936
-0.00(-0.04%)
Mar 25, 2010
4.346
4.424
4.193
4.223
552,498
-0.13(-3.02%)
Mar 24, 2010
4.425
4.454
4.329
4.354
360,145
-0.12(-2.78%)
Mar 23, 2010
4.395
4.494
4.354
4.479
611,471
+0.10(+2.26%)
Mar 22, 2010
4.200
4.380
4.153
4.380
574,622
+0.13(+3.07%)
Mar 19, 2010
4.235
4.254
4.092
4.249
1,115,100
+0.05(+1.15%)
Mar 18, 2010
4.254
4.261
4.174
4.201
487,869
-0.05(-1.13%)
Mar 17, 2010
4.147
4.264
4.095
4.249
1,017,150
+0.12(+2.94%)
Mar 16, 2010
4.117
4.243
4.024
4.127
1,459,084
+0.02(+0.58%)
Mar 15, 2010
4.027
4.113
3.986
4.103
926,563
+0.12(+3.11%)
Mar 12, 2010
4.002
4.063
3.895
3.980
483,575
-0.01(-0.13%)
Mar 11, 2010
4.014
4.143
3.891
3.985
573,721
-0.01(-0.26%)
Mar 10, 2010
3.910
4.049
3.823
3.995
1,306,360
+0.11(+2.80%)
Mar 09, 2010
3.589
3.899
3.560
3.886
1,559,564
+0.31(+8.76%)
Mar 08, 2010
3.565
3.604
3.514
3.573
959,251
+0.04(+1.24%)
Mar 05, 2010
3.437
3.642
3.422
3.530
2,017,545
+0.12(+3.65%)
Mar 04, 2010
2.922
3.419
2.922
3.405
1,518,670
+0.49(+16.65%)
Mar 03, 2010
2.701
2.965
2.616
2.919
2,471,978
+0.33(+12.87%)
Mar 02, 2010
2.573
2.608
2.540
2.587
1,457,013
+0.03(+1.08%)
Mar 01, 2010
2.502
2.590
2.466
2.559
905,608
+0.12(+4.83%)
Feb 26, 2010
2.526
2.526
2.441
2.441
322,837
-0.08(-3.01%)
Feb 25, 2010
2.540
2.540
2.492
2.517
190,722
-0.05(-1.98%)
Feb 24, 2010
2.497
2.600
2.497
2.567
287,910
+0.08(+3.30%)
Feb 23, 2010
2.581
2.593
2.485
2.485
218,591
-0.10(-3.70%)
Feb 22, 2010
2.589
2.596
2.558
2.581
230,738
+0.00(+0.00%)
Feb 19, 2010
2.544
2.616
2.544
2.581
545,404
+0.00(+0.08%)
Feb 18, 2010
2.583
2.591
2.538
2.579
364,397
-0.01(-0.44%)
Feb 17, 2010
2.572
2.600
2.551
2.590
349,479
+0.04(+1.66%)
Feb 16, 2010
2.551
2.568
2.521
2.548
322,395
+0.03(+1.06%)
Feb 12, 2010
2.494
2.521
2.521
2.521
819,501
-0.01(-0.49%)
Feb 11, 2010
2.487
2.542
2.487
2.533
310,887
+0.04(+1.55%)
Feb 10, 2010
2.445
2.547
2.412
2.495
526,960
+0.03(+1.17%)
Feb 09, 2010
2.382
2.475
2.374
2.466
686,501
+0.13(+5.73%)
Feb 08, 2010
2.415
2.436
2.316
2.332
544,822
-0.11(-4.32%)
Feb 05, 2010
2.420
2.540
2.419
2.437
396,518
+0.02(+0.88%)
Feb 04, 2010
2.537
2.560
2.401
2.416
312,165
-0.17(-6.62%)
Feb 03, 2010
2.631
2.636
2.574
2.588
620,341
-0.06(-2.11%)
Feb 02, 2010
2.678
2.695
2.600
2.643
312,727
-0.03(-0.99%)
Feb 01, 2010
2.793
2.807
2.636
2.670
678,984
-0.11(-3.90%)
Jan 29, 2010
2.784
2.867
2.763
2.778
312,185
+0.01(+0.34%)
Jan 28, 2010
2.826
2.864
2.762
2.769
338,610
-0.04(-1.47%)
Jan 27, 2010
2.801
2.814
2.774
2.810
261,271
-0.01(-0.33%)
Jan 26, 2010
2.811
2.899
2.788
2.819
313,270
-0.00(-0.09%)
Jan 25, 2010
2.856
2.895
2.766
2.822
322,743
-0.00(-0.15%)
Jan 22, 2010
2.868
2.869
2.809
2.826
360,134
-0.05(-1.62%)
Jan 21, 2010
2.948
3.055
2.870
2.872
825,468
-0.08(-2.57%)
Jan 20, 2010
3.026
3.034
2.891
2.948
473,644
-0.11(-3.69%)
Jan 19, 2010
2.978
3.081
2.978
3.061
376,428
+0.08(+2.81%)
Jan 15, 2010
2.996
2.978
2.978
2.978
1,669,999
-0.00(-0.12%)
Jan 14, 2010
2.861
3.004
2.861
2.981
488,910
+0.11(+3.87%)
Jan 13, 2010
2.800
2.891
2.762
2.870
455,723
+0.08(+2.91%)
Jan 12, 2010
2.769
2.821
2.721
2.789
547,167
-0.01(-0.35%)
Jan 11, 2010
2.821
2.846
2.758
2.799
403,182
+0.00(+0.00%)
Jan 08, 2010
2.767
2.839
2.733
2.799
375,033
+0.02(+0.80%)
Jan 07, 2010
2.724
2.792
2.720
2.777
383,596
+0.04(+1.64%)
Jan 06, 2010
2.739
2.836
2.724
2.732
580,993
-0.01(-0.24%)
Jan 05, 2010
2.727
2.742
2.645
2.739
664,299
+0.01(+0.32%)
Jan 04, 2010
2.614
2.741
2.614
2.730
394,329
+0.16(+6.20%)
Dec 31, 2009
2.656
2.571
2.571
2.571
1,257,343
-0.08(-3.04%)
Dec 30, 2009
2.595
2.657
2.539
2.651
389,137
+0.03(+1.12%)
Dec 29, 2009
2.634
2.645
2.607
2.622
302,963
-0.00(-0.04%)
Dec 28, 2009
2.700
2.700
2.553
2.623
578,377
-0.06(-2.21%)
Dec 24, 2009
2.706
2.710
2.658
2.682
135,576
-0.02(-0.84%)
Dec 23, 2009
2.735
2.735
2.666
2.705
214,639
-0.01(-0.30%)
Dec 22, 2009
2.691
2.727
2.674
2.713
418,081
+0.01(+0.19%)
Dec 21, 2009
2.612
2.718
2.612
2.708
364,493
+0.12(+4.56%)
Dec 18, 2009
2.700
2.709
2.582
2.590
1,083,271
-0.08(-3.00%)
Dec 17, 2009
2.738
2.758
2.645
2.670
266,463
-0.00(-0.15%)
Dec 16, 2009
2.663
2.771
2.629
2.674
692,565
+0.04(+1.41%)
Dec 15, 2009
2.789
2.789
2.635
2.637
951,628
-0.16(-5.60%)
Dec 14, 2009
2.773
2.800
2.750
2.793
283,338
+0.05(+1.88%)
Dec 11, 2009
2.732
2.761
2.700
2.741
144,933
+0.04(+1.36%)
Dec 10, 2009
2.814
2.839
2.685
2.705
562,549
-0.10(-3.52%)
Dec 09, 2009
2.734
2.818
2.705
2.803
539,553
+0.06(+2.34%)
Dec 08, 2009
2.751
2.824
2.732
2.739
435,982
-0.05(-1.85%)
Dec 07, 2009
2.775
2.846
2.754
2.791
370,364
+0.01(+0.24%)
Dec 04, 2009
2.783
2.845
2.750
2.784
351,823
+0.08(+2.98%)
Dec 03, 2009
2.742
2.814
2.702
2.704
469,440
-0.01(-0.53%)
Dec 02, 2009
2.696
2.860
2.689
2.718
601,994
+0.02(+0.86%)
Dec 01, 2009
2.639
2.740
2.638
2.695
450,744
+0.09(+3.32%)
Nov 30, 2009
2.686
2.686
2.473
2.608
1,038,209
-0.08(-2.88%)
Nov 27, 2009
2.651
2.738
2.607
2.686
433,560
-0.10(-3.61%)
Nov 25, 2009
2.667
2.818
2.630
2.786
666,527
+0.13(+5.02%)
Nov 24, 2009
2.739
2.753
2.579
2.653
1,077,014
-0.11(-4.00%)
Nov 23, 2009
2.763
2.890
2.725
2.764
916,446
+0.04(+1.44%)
Nov 20, 2009
2.693
2.772
2.610
2.724
717,479
+0.02(+0.73%)
Nov 19, 2009
2.770
2.782
2.589
2.705
1,003,046
-0.09(-3.20%)
Nov 18, 2009
2.996
3.008
2.738
2.794
1,640,590
-0.20(-6.78%)
Nov 17, 2009
3.291
3.291
2.996
2.997
1,456,135
-0.29(-8.91%)
Nov 16, 2009
3.344
3.373
3.234
3.291
756,653
+0.00(+0.03%)
Nov 13, 2009
3.254
3.386
3.202
3.290
492,630
+0.10(+3.27%)
Nov 12, 2009
3.459
3.459
3.156
3.185
1,431,220
-0.30(-8.67%)
Nov 11, 2009
3.492
3.547
3.414
3.488
548,697
+0.04(+1.09%)
Nov 10, 2009
3.637
3.677
3.446
3.450
854,528
-0.21(-5.73%)
Nov 09, 2009
3.678
3.796
3.569
3.660
867,101
+0.02(+0.65%)
Nov 06, 2009
3.438
3.762
3.437
3.636
1,011,725
+0.20(+5.69%)
Nov 05, 2009
3.263
3.450
3.151
3.440
1,181,553
+0.22(+6.74%)
Nov 04, 2009
3.265
3.307
3.187
3.223
751,887
-0.00(-0.10%)
Nov 03, 2009
3.136
3.301
3.124
3.226
790,305
+0.06(+1.87%)
Nov 02, 2009
3.085
3.196
3.041
3.167
713,895
+0.09(+2.94%)
Oct 30, 2009
3.061
3.117
2.966
3.076
1,721,242
-0.01(-0.22%)
Oct 29, 2009
3.156
3.190
3.060
3.083
853,501
-0.05(-1.48%)
Oct 28, 2009
3.271
3.356
3.101
3.130
679,604
-0.14(-4.37%)
Oct 27, 2009
3.150
3.281
3.149
3.272
363,254
+0.14(+4.50%)
Oct 26, 2009
3.163
3.301
3.094
3.132
528,859
-0.03(-1.00%)
Oct 23, 2009
3.187
3.225
3.135
3.163
346,689
-0.08(-2.33%)
Oct 22, 2009
3.148
3.278
3.067
3.238
450,434
+0.09(+2.85%)
Oct 21, 2009
3.244
3.321
3.119
3.149
391,965
-0.12(-3.63%)
Oct 20, 2009
3.243
3.268
3.195
3.267
388,923
-0.05(-1.37%)
Oct 19, 2009
3.295
3.372
3.233
3.313
404,500
+0.03(+0.90%)
Oct 16, 2009
3.318
3.330
3.252
3.283
467,483
-0.07(-2.00%)
Oct 15, 2009
3.352
3.376
3.298
3.350
296,550
-0.04(-1.29%)
Oct 14, 2009
3.355
3.399
3.306
3.394
581,438
+0.12(+3.74%)
Oct 13, 2009
3.262
3.298
3.238
3.272
627,547
+0.01(+0.41%)
Oct 12, 2009
3.416
3.416
3.219
3.259
1,006,397
-0.12(-3.41%)
Oct 09, 2009
3.301
3.411
3.237
3.374
596,647
+0.07(+2.19%)
Oct 08, 2009
3.239
3.441
3.196
3.301
667,980
+0.07(+2.29%)
Oct 07, 2009
3.329
3.340
3.209
3.228
984,176
-0.12(-3.65%)
Oct 06, 2009
3.195
3.350
3.169
3.350
504,932
+0.18(+5.73%)
Oct 05, 2009
3.058
3.183
3.035
3.168
564,390
+0.13(+4.21%)
Oct 02, 2009
3.034
3.171
2.979
3.040
956,975
-0.03(-0.86%)
Oct 01, 2009
3.075
3.114
3.024
3.067
699,075
-0.03(-1.10%)
Sep 30, 2009
3.196
3.212
3.020
3.101
758,590
-0.08(-2.47%)
Sep 29, 2009
3.195
3.242
3.164
3.179
587,967
-0.02(-0.65%)
Sep 28, 2009
3.124
3.239
3.097
3.200
594,826
+0.08(+2.63%)
Sep 25, 2009
3.108
3.134
3.046
3.118
507,896
-0.00(-0.05%)
Sep 24, 2009
3.190
3.227
3.077
3.119
594,438
-0.07(-2.22%)
Sep 23, 2009
3.133
3.256
3.123
3.190
602,962
+0.05(+1.71%)
Sep 22, 2009
3.105
3.183
3.088
3.136
830,272
+0.05(+1.69%)
Sep 21, 2009
3.095
3.102
3.071
3.084
708,083
-0.01(-0.48%)
Sep 18, 2009
3.108
3.121
3.072
3.099
1,285,202
+0.00(+0.15%)
Sep 17, 2009
3.105
3.156
3.068
3.094
755,917
-0.01(-0.38%)
Sep 16, 2009
3.101
3.148
3.088
3.106
609,491
+0.00(+0.05%)
Sep 15, 2009
3.097
3.131
3.087
3.105
706,398
-0.01(-0.17%)
Sep 14, 2009
3.079
3.134
3.076
3.110
789,975
+0.01(+0.17%)
Sep 11, 2009
3.119
3.153
3.082
3.105
443,324
-0.00(-0.13%)
Sep 10, 2009
3.067
3.148
3.032
3.109
643,453
+0.05(+1.53%)
Sep 09, 2009
3.054
3.101
2.983
3.062
1,084,860
-0.00(-0.10%)
Sep 08, 2009
3.131
3.137
3.000
3.065
881,496
-0.03(-1.12%)
Sep 04, 2009
3.043
3.143
2.986
3.100
977,143
+0.06(+2.02%)
Sep 03, 2009
2.984
3.047
2.908
3.038
506,230
+0.09(+2.88%)
Sep 02, 2009
2.928
3.073
2.891
2.953
722,768
+0.03(+1.08%)
Sep 01, 2009
3.007
3.150
2.873
2.922
1,016,394
-0.10(-3.25%)
Aug 31, 2009
3.062
3.122
2.984
3.020
917,085
-0.07(-2.30%)
Aug 28, 2009
3.162
3.162
3.063
3.091
718,952
-0.04(-1.22%)
Aug 27, 2009
3.099
3.147
3.030
3.129
816,633
+0.08(+2.68%)
Aug 26, 2009
3.047
3.083
3.001
3.047
621,697
+0.00(+0.12%)
Aug 25, 2009
2.809
3.087
2.809
3.044
396,692
+0.04(+1.27%)
Aug 24, 2009
2.989
3.093
2.891
3.006
588,839
+0.02(+0.64%)
Aug 21, 2009
2.972
3.020
2.891
2.987
977,589
+0.11(+3.65%)
Aug 20, 2009
2.787
2.920
2.787
2.881
1,146,139
+0.10(+3.49%)
Aug 19, 2009
2.759
2.823
2.728
2.784
830,156
-0.05(-1.66%)
Aug 18, 2009
2.573
2.882
2.573
2.831
868,709
+0.26(+10.16%)
Aug 17, 2009
2.662
2.662
2.514
2.570
639,462
-0.15(-5.49%)
Aug 14, 2009
2.851
2.851
2.597
2.719
780,889
-0.14(-4.96%)
Aug 13, 2009
3.018
3.045
2.789
2.861
831,086
-0.08(-2.86%)
Aug 12, 2009
2.687
3.043
2.687
2.945
1,250,310
+0.21(+7.52%)
Aug 11, 2009
2.756
2.774
2.680
2.739
385,126
-0.01(-0.24%)
Aug 10, 2009
2.742
2.813
2.710
2.746
421,665
-0.02(-0.65%)
Aug 07, 2009
2.561
2.838
2.504
2.764
1,490,930
+0.28(+11.45%)
Aug 06, 2009
2.457
2.753
2.426
2.480
1,400,223
+0.02(+0.95%)
Aug 05, 2009
2.485
2.497
2.354
2.457
525,991
-0.03(-1.12%)
Aug 04, 2009
2.230
2.529
2.174
2.485
1,344,408
+0.20(+8.70%)
Aug 03, 2009
2.208
2.295
2.175
2.286
1,699,873
+0.11(+5.22%)
Jul 31, 2009
2.272
2.339
2.173
2.173
1,332,008
-0.12(-5.29%)
Jul 30, 2009
2.098
2.297
2.083
2.294
708,955
+0.23(+11.07%)
Jul 29, 2009
2.089
2.143
1.972
2.065
432,107
-0.04(-1.94%)
Jul 28, 2009
1.955
2.121
1.912
2.106
2,291,503
+0.12(+5.81%)
Jul 27, 2009
2.073
2.090
1.886
1.990
1,703,380
-0.04(-2.03%)
Jul 24, 2009
2.033
2.072
1.957
2.032
4,475
-0.03(-1.62%)
Jul 23, 2009
1.892
2.073
1.892
2.065
955,425
+0.17(+9.17%)
Jul 22, 2009
1.871
1.915
1.863
1.892
345,643
+0.01(+0.80%)
Jul 21, 2009
1.875
1.893
1.810
1.877
453,050
+0.02(+1.28%)
Jul 20, 2009
1.830
1.910
1.775
1.853
645,487
+0.03(+1.58%)
Jul 17, 2009
1.780
1.858
1.745
1.824
674,431
+0.04(+2.46%)
Jul 16, 2009
1.681
1.791
1.642
1.780
519,598
+0.09(+5.35%)
Jul 15, 2009
1.645
1.703
1.614
1.690
545,965
+0.07(+4.30%)
Jul 14, 2009
1.600
1.636
1.570
1.620
278,010
+0.03(+1.85%)
Jul 13, 2009
1.488
1.646
1.488
1.591
853,366
+0.09(+5.91%)
Jul 10, 2009
1.447
1.506
1.398
1.502
393,709
+0.05(+3.71%)
Jul 09, 2009
1.522
1.530
1.447
1.448
296,124
-0.05(-3.54%)
Jul 08, 2009
1.482
1.512
1.419
1.502
502,724
+0.04(+2.83%)
Jul 07, 2009
1.561
1.561
1.460
1.460
728,968
-0.05(-3.55%)
Jul 06, 2009
1.563
1.622
1.498
1.514
458,688
-0.06(-3.52%)
Jul 02, 2009
1.580
1.615
1.526
1.569
577,060
-0.08(-5.03%)
Jul 01, 2009
1.507
1.659
1.482
1.652
955,503
+0.17(+11.46%)
Jun 30, 2009
1.535
1.542
1.427
1.482
855,807
-0.05(-3.43%)
Jun 29, 2009
1.599
1.614
1.493
1.535
492,475
-0.06(-3.97%)
Jun 26, 2009
1.574
1.662
1.516
1.599
1,314,960
-0.02(-1.18%)
Jun 25, 2009
1.506
1.624
1.506
1.618
674,393
+0.12(+8.29%)
Jun 24, 2009
1.515
1.581
1.482
1.494
615,148
+0.00(+0.21%)
Jun 23, 2009
1.518
1.584
1.483
1.491
492,456
-0.03(-1.84%)
Jun 22, 2009
1.698
1.698
1.518
1.519
645,875
-0.19(-11.12%)
Jun 19, 2009
1.679
1.727
1.669
1.709
1,064,072
+0.06(+3.89%)
Jun 18, 2009
1.690
1.735
1.645
1.645
347,542
-0.04(-2.24%)
Jun 17, 2009
1.613
1.699
1.551
1.682
632,681
+0.07(+4.56%)
Jun 16, 2009
1.691
1.755
1.600
1.609
544,551
-0.08(-4.85%)
Jun 15, 2009
1.754
1.762
1.652
1.691
692,488
-0.08(-4.68%)
Jun 12, 2009
1.779
1.790
1.734
1.774
407,696
-0.02(-1.01%)
Jun 11, 2009
1.853
1.883
1.787
1.792
594,806
-0.06(-3.21%)
Jun 10, 2009
1.870
1.911
1.759
1.851
860,340
-0.00(-0.03%)
Jun 09, 2009
1.961
1.991
1.850
1.852
700,179
-0.07(-3.47%)
Jun 08, 2009
1.870
1.941
1.861
1.919
440,612
-0.00(-0.13%)
Jun 05, 2009
2.053
2.057
1.909
1.921
580,780
-0.10(-4.86%)
Jun 04, 2009
1.949
2.030
1.940
2.019
543,679
+0.08(+4.29%)
Jun 03, 2009
1.934
1.954
1.883
1.936
598,623
-0.02(-1.13%)
Jun 02, 2009
1.904
2.012
1.904
1.958
998,260
+0.04(+1.85%)
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.