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
North European Oil Royality Trust
(NY:
NRT
)
6.980
+0.170 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
9.510
9.528
9.374
9.502
19,267
-0.13(-1.33%)
May 29, 2008
9.779
9.856
9.466
9.630
43,997
+0.11(+1.13%)
May 28, 2008
9.820
9.820
9.320
9.522
45,516
-0.34(-3.44%)
May 27, 2008
10.05
10.05
9.605
9.861
28,297
+0.22(+2.33%)
May 26, 2008
9.692
9.730
9.615
9.637
0
+0.00(+0.00%)
May 23, 2008
9.692
9.730
9.615
9.637
5,143
-0.01(-0.15%)
May 22, 2008
9.682
9.759
9.571
9.651
21,280
+0.14(+1.43%)
May 21, 2008
9.677
9.733
9.515
9.515
20,104
-0.06(-0.62%)
May 20, 2008
9.630
9.651
9.515
9.574
19,306
+0.13(+1.33%)
May 19, 2008
9.245
9.618
9.227
9.448
49,881
+0.24(+2.62%)
May 16, 2008
9.641
9.707
9.171
9.207
75,374
-0.50(-5.16%)
May 15, 2008
9.969
10.19
9.610
9.707
83,817
-0.48(-4.71%)
May 14, 2008
9.684
10.25
9.684
10.19
47,272
-0.16(-1.54%)
May 13, 2008
10.34
10.37
10.24
10.35
45,302
+0.11(+1.03%)
May 12, 2008
10.06
10.24
10.05
10.24
105,619
+0.16(+1.61%)
May 09, 2008
10.05
10.14
9.872
10.08
37,681
+0.26(+2.64%)
May 08, 2008
10.26
10.26
9.707
9.820
73,930
-0.27(-2.70%)
May 07, 2008
9.939
10.13
9.939
10.09
32,895
+0.16(+1.66%)
May 06, 2008
9.882
9.928
9.435
9.928
64,577
+0.43(+4.49%)
May 05, 2008
9.114
9.502
9.112
9.502
90,896
+0.43(+4.73%)
May 02, 2008
9.184
9.217
9.029
9.073
91,873
-0.14(-1.51%)
May 01, 2008
9.425
9.425
9.094
9.212
84,922
-0.21(-2.21%)
Apr 30, 2008
9.697
9.820
9.245
9.420
58,159
-0.32(-3.30%)
Apr 29, 2008
10.01
10.02
9.671
9.741
31,864
-0.27(-2.72%)
Apr 28, 2008
9.823
10.02
9.813
10.01
39,184
+0.17(+1.75%)
Apr 25, 2008
9.505
10.01
9.505
9.841
59,713
+0.34(+3.57%)
Apr 24, 2008
9.232
9.550
9.232
9.502
85,401
-0.13(-1.33%)
Apr 23, 2008
9.168
9.707
9.168
9.630
47,023
+0.46(+5.04%)
Apr 22, 2008
9.091
9.212
9.042
9.168
45,169
+0.09(+0.96%)
Apr 21, 2008
9.135
9.243
9.009
9.081
34,753
-0.16(-1.78%)
Apr 18, 2008
9.245
9.245
9.053
9.245
43,028
+0.17(+1.87%)
Apr 17, 2008
8.991
9.122
8.909
9.076
50,788
+0.09(+0.97%)
Apr 16, 2008
8.752
9.032
8.752
8.988
40,812
+0.26(+3.00%)
Apr 15, 2008
8.603
8.726
8.449
8.726
28,783
+0.32(+3.76%)
Apr 14, 2008
8.603
8.603
8.411
8.411
17,565
-0.23(-2.70%)
Apr 11, 2008
8.613
8.678
8.613
8.644
4,283
+0.04(+0.42%)
Apr 10, 2008
8.732
8.732
8.608
8.608
7,787
-0.07(-0.83%)
Apr 09, 2008
8.354
8.680
8.354
8.680
36,603
+0.25(+2.95%)
Apr 08, 2008
8.536
8.588
8.428
8.431
24,921
-0.16(-1.88%)
Apr 07, 2008
8.706
8.755
8.508
8.593
41,665
-0.03(-0.30%)
Apr 04, 2008
8.595
8.654
8.536
8.619
14,407
+0.10(+1.13%)
Apr 03, 2008
8.475
8.539
8.387
8.522
34,266
+0.02(+0.26%)
Apr 02, 2008
8.416
8.500
8.359
8.500
24,142
-0.18(-2.07%)
Apr 01, 2008
8.372
8.711
8.372
8.680
35,824
+0.19(+2.27%)
Mar 31, 2008
8.467
8.580
8.390
8.488
21,027
-0.13(-1.55%)
Mar 28, 2008
8.333
8.621
8.333
8.621
22,273
+0.29(+3.52%)
Mar 27, 2008
8.089
8.328
8.089
8.328
367,587
+0.24(+2.92%)
Mar 26, 2008
8.213
8.287
8.056
8.092
41,665
-0.13(-1.53%)
Mar 25, 2008
8.167
8.246
8.107
8.218
18,301
+0.14(+1.72%)
Mar 24, 2008
8.167
8.169
8.010
8.079
29,609
+0.01(+0.06%)
Mar 21, 2008
8.061
8.146
7.969
8.074
126,163
+0.00(+0.00%)
Mar 20, 2008
8.061
8.146
7.969
8.074
126,163
-0.02(-0.19%)
Mar 19, 2008
8.051
8.097
8.036
8.089
14,407
+0.10(+1.29%)
Mar 18, 2008
8.056
8.105
7.951
7.987
38,549
-0.11(-1.30%)
Mar 17, 2008
8.092
8.231
8.092
8.092
16,354
-0.02(-0.22%)
Mar 14, 2008
7.928
8.305
7.928
8.110
49,063
+0.02(+0.29%)
Mar 13, 2008
8.398
8.398
8.077
8.087
92,675
-0.30(-3.55%)
Mar 12, 2008
8.285
8.470
8.285
8.385
34,656
+0.09(+1.05%)
Mar 11, 2008
8.500
8.526
8.298
8.298
47,506
-0.18(-2.08%)
Mar 10, 2008
8.732
8.783
8.369
8.475
71,648
-0.30(-3.42%)
Mar 07, 2008
8.793
8.857
8.693
8.775
48,674
+0.01(+0.09%)
Mar 06, 2008
8.891
8.942
8.734
8.767
15,965
-0.09(-1.04%)
Mar 05, 2008
8.860
8.909
8.657
8.860
65,807
+0.07(+0.75%)
Mar 04, 2008
8.793
8.794
8.652
8.794
42,054
+0.05(+0.56%)
Mar 03, 2008
8.629
8.819
8.506
8.744
54,904
+0.06(+0.74%)
Feb 29, 2008
8.665
8.680
8.659
8.680
22,974
+0.04(+0.48%)
Feb 28, 2008
8.636
8.696
8.619
8.639
31,151
+0.09(+1.05%)
Feb 27, 2008
8.526
8.613
8.462
8.549
31,151
+0.07(+0.88%)
Feb 26, 2008
8.382
8.696
8.375
8.475
44,231
+0.13(+1.54%)
Feb 25, 2008
8.249
8.536
8.249
8.346
48,674
-0.07(-0.79%)
Feb 22, 2008
8.434
8.696
8.346
8.413
67,754
+0.11(+1.30%)
Feb 21, 2008
8.423
8.624
8.269
8.305
68,143
-0.08(-0.95%)
Feb 20, 2008
8.462
8.500
8.372
8.385
17,133
-0.06(-0.67%)
Feb 19, 2008
8.539
8.547
8.354
8.441
111,561
+0.01(+0.09%)
Feb 18, 2008
8.488
8.498
8.359
8.434
0
+0.00(+0.00%)
Feb 15, 2008
8.488
8.498
8.359
8.434
128,499
-0.05(-0.55%)
Feb 14, 2008
8.932
8.932
8.444
8.480
151,474
-0.22(-2.48%)
Feb 13, 2008
8.819
8.819
8.452
8.696
86,640
-0.24(-2.67%)
Feb 12, 2008
8.862
8.942
8.680
8.934
118,340
+0.14(+1.58%)
Feb 11, 2008
8.986
8.986
8.747
8.796
48,674
+0.09(+1.03%)
Feb 08, 2008
8.683
8.891
8.667
8.706
37,381
+0.05(+0.59%)
Feb 07, 2008
8.631
8.732
8.629
8.654
52,178
+0.03(+0.30%)
Feb 06, 2008
8.603
8.783
8.411
8.629
57,240
+0.02(+0.21%)
Feb 05, 2008
8.667
8.667
8.508
8.611
38,549
-0.04(-0.50%)
Feb 04, 2008
8.539
8.719
8.539
8.654
27,646
+0.12(+1.35%)
Feb 01, 2008
8.654
8.683
8.539
8.539
31,540
-0.13(-1.48%)
Jan 31, 2008
8.539
8.721
8.539
8.667
65,807
+0.13(+1.50%)
Jan 30, 2008
8.665
8.665
8.539
8.539
17,522
+0.00(+0.00%)
Jan 29, 2008
8.667
8.680
8.539
8.539
59,187
-0.12(-1.36%)
Jan 28, 2008
8.488
8.680
8.488
8.657
38,160
+0.12(+1.38%)
Jan 25, 2008
8.233
8.570
8.233
8.539
30,372
+0.06(+0.73%)
Jan 24, 2008
8.128
8.490
8.041
8.477
53,736
+0.36(+4.46%)
Jan 23, 2008
8.205
8.269
7.630
8.115
60,745
-0.12(-1.50%)
Jan 22, 2008
7.961
8.315
7.961
8.238
63,860
-0.14(-1.63%)
Jan 21, 2008
8.362
8.449
8.346
8.375
0
+0.00(+0.00%)
Jan 18, 2008
8.362
8.449
8.346
8.375
59,133
-0.01(-0.12%)
Jan 17, 2008
8.403
8.588
8.385
8.385
59,966
-0.15(-1.72%)
Jan 16, 2008
8.554
8.757
8.220
8.531
27,646
+0.01(+0.06%)
Jan 15, 2008
8.154
8.796
8.154
8.526
92,909
+0.27(+3.27%)
Jan 14, 2008
8.202
8.475
8.089
8.256
68,949
-0.04(-0.53%)
Jan 11, 2008
8.503
8.516
8.228
8.300
26,868
-0.17(-1.97%)
Jan 10, 2008
8.141
8.570
8.038
8.467
60,356
+0.22(+2.71%)
Jan 09, 2008
8.552
8.732
8.218
8.244
71,648
-0.37(-4.29%)
Jan 08, 2008
8.603
8.675
8.559
8.613
19,080
+0.01(+0.12%)
Jan 07, 2008
8.732
8.732
8.603
8.603
16,743
-0.13(-1.47%)
Jan 04, 2008
8.654
8.785
8.475
8.732
33,156
+0.04(+0.47%)
Jan 03, 2008
8.552
8.801
8.552
8.690
35,824
+0.04(+0.45%)
Jan 02, 2008
8.667
8.806
8.526
8.652
37,771
-0.08(-0.97%)
Jan 01, 2008
8.749
8.809
8.539
8.737
0
+0.00(+0.00%)
Dec 31, 2007
8.749
8.809
8.539
8.737
59,577
+0.01(+0.12%)
Dec 28, 2007
8.624
8.824
8.611
8.726
30,372
+0.13(+1.56%)
Dec 27, 2007
8.562
8.688
8.539
8.592
23,363
-0.02(-0.28%)
Dec 26, 2007
8.439
8.726
8.439
8.616
21,027
+0.04(+0.48%)
Dec 24, 2007
8.562
8.755
8.411
8.575
72,037
-0.00(-0.03%)
Dec 21, 2007
8.732
8.791
8.321
8.577
73,595
-0.15(-1.76%)
Dec 20, 2007
8.757
8.850
8.583
8.732
34,656
-0.08(-0.90%)
Dec 19, 2007
8.475
8.811
8.475
8.811
79,046
+0.27(+3.22%)
Dec 18, 2007
8.398
8.536
8.346
8.536
36,992
+0.12(+1.46%)
Dec 17, 2007
8.449
8.616
8.326
8.413
74,763
-0.04(-0.43%)
Dec 14, 2007
8.380
8.603
8.359
8.449
23,363
+0.06(+0.67%)
Dec 13, 2007
8.269
8.500
8.269
8.393
11,292
-0.03(-0.40%)
Dec 12, 2007
8.385
8.500
8.233
8.426
33,487
-0.04(-0.42%)
Dec 11, 2007
8.210
8.588
8.210
8.462
45,169
+0.24(+2.97%)
Dec 10, 2007
8.195
8.357
8.195
8.218
99,684
+0.02(+0.25%)
Dec 07, 2007
7.907
8.303
7.907
8.197
105,136
+0.06(+0.76%)
Dec 06, 2007
8.351
8.380
8.000
8.136
91,896
-0.25(-3.03%)
Dec 05, 2007
8.393
8.393
8.200
8.390
43,693
+0.10(+1.18%)
Dec 04, 2007
8.405
8.462
8.210
8.292
21,416
-0.13(-1.55%)
Dec 03, 2007
8.526
8.526
8.423
8.423
11,292
-0.11(-1.26%)
Nov 30, 2007
8.167
8.552
8.167
8.531
38,199
+0.29(+3.52%)
Nov 29, 2007
8.012
8.552
8.012
8.241
50,815
+0.02(+0.28%)
Nov 28, 2007
8.105
8.346
8.012
8.218
94,622
+0.11(+1.37%)
Nov 27, 2007
8.282
8.346
7.915
8.107
51,789
-0.21(-2.57%)
Nov 26, 2007
8.975
8.975
8.287
8.321
54,086
-0.22(-2.56%)
Nov 23, 2007
8.565
8.603
8.477
8.539
36,603
+0.10(+1.22%)
Nov 21, 2007
8.446
8.590
8.377
8.436
29,983
-0.16(-1.89%)
Nov 20, 2007
8.475
8.765
8.467
8.598
26,673
+0.04(+0.52%)
Nov 19, 2007
8.811
8.860
8.554
8.554
43,612
-0.26(-2.91%)
Nov 16, 2007
8.793
8.942
8.732
8.811
26,089
+0.01(+0.15%)
Nov 15, 2007
9.027
9.027
8.760
8.798
42,058
+0.01(+0.09%)
Nov 14, 2007
9.173
9.173
8.732
8.791
52,182
-0.16(-1.74%)
Nov 13, 2007
9.050
9.050
8.888
8.946
49,453
-0.09(-1.01%)
Nov 12, 2007
9.040
9.078
8.927
9.037
68,143
-0.02(-0.17%)
Nov 09, 2007
8.847
9.053
8.847
9.053
28,429
+0.06(+0.69%)
Nov 08, 2007
9.027
9.053
8.937
8.991
56,462
-0.05(-0.54%)
Nov 07, 2007
8.888
9.122
8.888
9.040
16,354
+0.15(+1.73%)
Nov 06, 2007
8.975
9.245
8.883
8.886
34,266
-0.08(-0.89%)
Nov 05, 2007
8.880
8.973
8.880
8.965
13,628
+0.16(+1.84%)
Nov 02, 2007
9.011
9.011
8.803
8.803
52,568
-0.23(-2.53%)
Nov 01, 2007
8.993
9.037
8.811
9.032
82,551
+0.03(+0.29%)
Oct 31, 2007
8.986
9.091
8.955
9.006
61,134
+0.06(+0.63%)
Oct 30, 2007
8.911
8.983
8.860
8.950
33,487
+0.06(+0.72%)
Oct 29, 2007
8.796
8.932
8.732
8.886
28,815
+0.05(+0.58%)
Oct 26, 2007
8.860
8.932
8.680
8.834
36,213
+0.06(+0.71%)
Oct 25, 2007
8.693
8.855
8.539
8.772
93,065
+0.08(+0.91%)
Oct 24, 2007
8.834
8.834
8.446
8.693
45,948
-0.10(-1.17%)
Oct 23, 2007
8.665
8.847
8.665
8.796
22,584
+0.18(+2.09%)
Oct 22, 2007
8.809
8.809
8.413
8.616
97,737
-0.22(-2.44%)
Oct 19, 2007
8.801
8.852
8.732
8.832
25,310
+0.13(+1.45%)
Oct 18, 2007
8.706
8.875
8.513
8.706
36,213
-0.06(-0.64%)
Oct 17, 2007
8.616
8.886
8.616
8.762
48,674
+0.16(+1.85%)
Oct 16, 2007
8.629
8.732
8.603
8.603
46,337
-0.03(-0.36%)
Oct 15, 2007
8.552
8.657
8.518
8.634
46,727
+0.06(+0.66%)
Oct 12, 2007
8.482
8.603
8.475
8.577
17,522
+0.12(+1.37%)
Oct 11, 2007
8.467
8.493
8.372
8.462
44,780
+0.01(+0.15%)
Oct 10, 2007
8.359
8.449
8.349
8.449
55,683
+0.03(+0.30%)
Oct 09, 2007
8.318
8.423
8.218
8.423
57,630
+0.10(+1.20%)
Oct 08, 2007
8.423
8.423
8.298
8.323
65,807
-0.10(-1.19%)
Oct 05, 2007
8.382
8.423
8.244
8.423
73,984
+0.10(+1.18%)
Oct 04, 2007
8.274
8.421
8.244
8.325
76,710
+0.03(+0.36%)
Oct 03, 2007
8.475
8.608
8.192
8.295
70,869
-0.18(-2.12%)
Oct 02, 2007
8.488
8.495
8.079
8.475
85,277
+0.10(+1.13%)
Oct 01, 2007
8.559
8.585
8.321
8.380
36,992
-0.20(-2.31%)
Sep 28, 2007
8.449
8.577
8.393
8.577
36,992
-0.02(-0.21%)
Sep 27, 2007
8.562
8.595
8.464
8.595
17,912
+0.08(+0.93%)
Sep 26, 2007
8.526
8.603
8.346
8.516
47,116
+0.12(+1.41%)
Sep 25, 2007
8.462
8.603
8.298
8.398
54,904
-0.07(-0.79%)
Sep 24, 2007
8.603
8.603
8.346
8.464
79,436
-0.14(-1.61%)
Sep 21, 2007
8.577
8.714
8.577
8.603
43,222
+0.03(+0.30%)
Sep 20, 2007
8.488
8.603
8.411
8.577
53,736
+0.10(+1.21%)
Sep 19, 2007
8.526
8.726
8.421
8.475
56,462
+0.04(+0.46%)
Sep 18, 2007
8.475
8.796
8.167
8.436
83,330
+0.00(+0.00%)
Sep 17, 2007
8.603
8.603
8.295
8.436
96,180
-0.01(-0.15%)
Sep 14, 2007
8.603
8.603
8.241
8.449
77,489
-0.16(-1.91%)
Sep 13, 2007
8.359
8.683
8.359
8.613
46,727
-0.00(-0.03%)
Sep 12, 2007
8.351
8.667
8.351
8.616
52,568
-0.00(-0.03%)
Sep 11, 2007
8.606
8.729
8.539
8.619
30,762
+0.02(+0.18%)
Sep 10, 2007
8.732
8.732
8.513
8.603
34,266
-0.26(-2.90%)
Sep 07, 2007
8.603
8.860
8.577
8.860
33,098
-0.05(-0.58%)
Sep 06, 2007
8.726
8.911
8.513
8.911
48,284
-0.09(-0.97%)
Sep 05, 2007
9.219
9.219
8.911
8.999
17,522
-0.23(-2.53%)
Sep 04, 2007
9.245
9.630
9.227
9.232
82,940
-0.05(-0.55%)
Aug 31, 2007
9.566
9.592
9.284
9.284
42,054
-0.22(-2.30%)
Aug 30, 2007
9.296
9.530
9.294
9.502
35,824
+0.26(+2.78%)
Aug 29, 2007
9.194
9.245
9.027
9.245
36,213
+0.23(+2.53%)
Aug 28, 2007
9.309
9.309
9.017
9.017
40,886
-0.23(-2.50%)
Aug 27, 2007
9.132
9.271
9.124
9.248
21,027
+0.09(+0.95%)
Aug 24, 2007
9.027
9.181
8.963
9.160
51,399
+0.25(+2.80%)
Aug 23, 2007
8.719
9.063
8.719
8.911
38,160
+0.10(+1.17%)
Aug 22, 2007
8.714
8.834
8.649
8.809
16,354
+0.27(+3.16%)
Aug 21, 2007
8.346
8.732
8.346
8.539
38,160
+0.13(+1.53%)
Aug 20, 2007
8.500
8.649
8.349
8.411
42,443
-0.13(-1.52%)
Aug 17, 2007
8.282
8.647
8.282
8.540
29,593
+0.45(+5.57%)
Aug 16, 2007
8.719
8.762
7.555
8.089
131,615
-0.71(-8.03%)
Aug 15, 2007
9.078
9.078
8.796
8.796
24,921
-0.27(-2.95%)
Aug 14, 2007
9.089
9.178
8.767
9.063
95,401
+0.00(+0.03%)
Aug 13, 2007
8.711
9.412
8.711
9.060
61,134
+0.35(+4.01%)
Aug 10, 2007
8.552
9.024
8.500
8.711
66,196
-0.29(-3.25%)
Aug 09, 2007
8.988
9.024
8.796
9.004
73,595
+0.01(+0.09%)
Aug 08, 2007
8.860
9.137
8.860
8.996
85,277
-0.38(-4.03%)
Aug 07, 2007
9.117
9.397
9.001
9.374
81,383
+0.15(+1.61%)
Aug 06, 2007
9.374
9.433
8.475
9.225
150,306
-0.15(-1.59%)
Aug 03, 2007
9.399
9.662
9.374
9.374
57,240
-0.29(-2.99%)
Aug 02, 2007
9.335
9.985
9.335
9.662
82,162
+0.28(+2.94%)
Aug 01, 2007
9.296
9.412
9.296
9.386
34,656
+0.00(+0.00%)
Jul 31, 2007
9.772
9.831
9.386
9.386
56,462
-0.28(-2.90%)
Jul 30, 2007
9.797
9.983
9.630
9.666
33,487
-0.10(-1.05%)
Jul 27, 2007
9.754
9.823
9.695
9.769
16,354
+0.06(+0.63%)
Jul 26, 2007
9.759
9.846
9.630
9.707
39,328
-0.05(-0.53%)
Jul 25, 2007
10.02
10.07
9.759
9.759
57,630
-0.32(-3.16%)
Jul 24, 2007
10.09
10.11
10.02
10.08
23,753
-0.02(-0.20%)
Jul 23, 2007
10.21
10.21
9.992
10.10
33,098
-0.02(-0.20%)
Jul 20, 2007
10.35
10.35
10.11
10.12
28,815
-0.04(-0.38%)
Jul 19, 2007
10.17
10.32
10.09
10.16
41,665
-0.01(-0.13%)
Jul 18, 2007
10.21
10.22
10.14
10.17
39,718
-0.05(-0.50%)
Jul 17, 2007
10.13
10.40
10.13
10.22
86,834
-0.03(-0.25%)
Jul 16, 2007
10.10
10.25
10.04
10.25
24,531
+0.11(+1.06%)
Jul 13, 2007
10.05
10.24
10.05
10.14
29,983
-0.03(-0.30%)
Jul 12, 2007
10.15
10.21
9.959
10.17
30,762
+0.06(+0.56%)
Jul 11, 2007
10.02
10.17
9.939
10.11
72,427
+0.05(+0.48%)
Jul 10, 2007
10.08
10.14
9.987
10.06
75,931
-0.03(-0.31%)
Jul 09, 2007
9.926
10.14
9.926
10.10
38,549
+0.09(+0.90%)
Jul 06, 2007
9.990
10.14
9.951
10.01
51,010
-0.07(-0.71%)
Jul 05, 2007
9.921
10.14
9.921
10.08
45,948
+0.06(+0.56%)
Jul 03, 2007
10.02
10.03
9.939
10.02
17,522
+0.05(+0.51%)
Jul 02, 2007
10.14
10.19
9.913
9.969
34,656
-0.15(-1.52%)
Jun 29, 2007
10.17
10.24
10.10
10.12
29,593
-0.04(-0.35%)
Jun 28, 2007
10.23
10.23
10.08
10.16
41,665
+0.06(+0.59%)
Jun 27, 2007
10.14
10.14
10.02
10.10
21,416
-0.08(-0.76%)
Jun 26, 2007
10.14
10.24
10.14
10.18
45,169
+0.11(+1.07%)
Jun 25, 2007
10.13
10.24
10.07
10.07
44,780
-0.07(-0.68%)
Jun 22, 2007
9.774
10.14
9.774
10.14
52,568
+0.30(+3.05%)
Jun 21, 2007
10.00
10.00
9.828
9.838
26,089
-0.11(-1.14%)
Jun 20, 2007
9.985
9.985
9.841
9.951
29,593
+0.04(+0.39%)
Jun 19, 2007
9.992
10.01
9.864
9.913
28,036
-0.02(-0.16%)
Jun 18, 2007
9.849
10.00
9.707
9.928
30,372
+0.02(+0.16%)
Jun 15, 2007
9.887
9.972
9.844
9.913
68,922
+0.02(+0.21%)
Jun 14, 2007
9.826
10.01
9.826
9.892
45,948
-0.10(-0.98%)
Jun 13, 2007
9.977
10.04
9.944
9.990
14,796
+0.01(+0.13%)
Jun 12, 2007
10.02
10.02
9.823
9.977
41,665
+0.12(+1.17%)
Jun 11, 2007
9.861
9.861
9.797
9.861
24,531
-0.00(-0.03%)
Jun 08, 2007
9.913
10.00
9.795
9.864
46,337
+0.04(+0.42%)
Jun 07, 2007
9.738
9.823
9.630
9.823
29,983
+0.06(+0.66%)
Jun 06, 2007
9.913
9.977
9.517
9.759
59,577
-0.17(-1.73%)
Jun 05, 2007
9.964
9.990
9.810
9.931
39,328
-0.02(-0.21%)
Jun 04, 2007
9.964
9.990
9.910
9.951
33,098
-0.01(-0.13%)
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.