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
Zumiez Inc
(NQ:
ZUMZ
)
18.78
-0.17 (-0.90%)
Streaming Delayed Price
Updated: 4:00 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 31, 2006
33.14
33.85
32.90
33.59
272,828
+0.46(+1.39%)
May 30, 2006
33.74
33.74
32.80
33.13
233,324
-0.60(-1.78%)
May 26, 2006
34.55
34.55
33.38
33.73
243,603
-0.22(-0.65%)
May 25, 2006
31.00
34.35
30.86
33.95
947,601
+3.02(+9.76%)
May 24, 2006
30.24
30.94
29.81
30.93
340,791
+0.69(+2.28%)
May 23, 2006
30.38
30.93
29.94
30.24
205,195
+0.07(+0.23%)
May 22, 2006
30.75
32.01
28.27
30.17
503,729
-0.61(-1.98%)
May 19, 2006
33.71
33.80
29.51
30.78
768,630
-2.93(-8.69%)
May 18, 2006
34.86
35.79
33.40
33.71
566,131
+0.41(+1.23%)
May 17, 2006
33.35
33.40
31.50
33.30
460,114
+1.06(+3.29%)
May 16, 2006
33.30
33.30
31.09
32.24
758,114
-2.29(-6.63%)
May 15, 2006
32.38
34.79
32.03
34.53
356,271
+1.84(+5.63%)
May 12, 2006
32.89
33.02
32.12
32.69
188,230
-0.50(-1.51%)
May 11, 2006
34.22
34.50
32.82
33.19
247,371
-0.81(-2.38%)
May 10, 2006
32.56
34.23
32.53
34.00
177,970
+1.59(+4.91%)
May 09, 2006
33.76
33.97
31.77
32.41
487,657
-1.34(-3.97%)
May 08, 2006
34.61
35.15
33.70
33.75
247,582
-1.07(-3.07%)
May 05, 2006
35.46
35.89
34.55
34.82
138,372
-0.39(-1.11%)
May 04, 2006
33.20
35.32
33.20
35.21
373,314
+2.33(+7.09%)
May 03, 2006
33.95
34.20
32.77
32.88
349,040
-1.24(-3.63%)
May 02, 2006
33.48
34.21
33.22
34.12
213,249
+0.91(+2.74%)
May 01, 2006
32.62
33.53
32.62
33.21
235,106
+0.71(+2.18%)
Apr 28, 2006
32.45
33.05
32.09
32.50
137,200
+0.19(+0.59%)
Apr 27, 2006
32.31
32.60
31.15
32.31
280,098
-0.02(-0.06%)
Apr 26, 2006
32.40
32.80
32.05
32.33
134,224
-0.13(-0.40%)
Apr 25, 2006
32.32
32.96
32.03
32.46
154,314
+0.40(+1.25%)
Apr 24, 2006
31.63
32.40
31.55
32.06
195,109
+0.63(+2.00%)
Apr 21, 2006
31.67
32.11
31.21
31.43
101,766
-0.29(-0.91%)
Apr 20, 2006
32.48
32.48
31.23
31.72
102,058
+15.97(+101.36%)
Apr 19, 2006
15.79
15.79
15.68
15.75
141,954
+0.09(+0.56%)
Apr 18, 2006
15.03
15.81
15.03
15.66
474,652
+0.63(+4.17%)
Apr 17, 2006
15.20
15.30
15.03
15.04
176,038
-0.12(-0.82%)
Apr 13, 2006
14.79
15.21
14.62
15.16
278,402
+0.41(+2.75%)
Apr 12, 2006
15.18
15.40
14.68
14.76
237,356
-0.42(-2.76%)
Apr 11, 2006
15.54
15.60
15.16
15.18
140,290
-0.31(-2.00%)
Apr 10, 2006
15.56
15.69
15.46
15.48
207,588
-0.01(-0.08%)
Apr 07, 2006
15.34
15.56
15.33
15.50
155,910
+0.22(+1.46%)
Apr 06, 2006
15.10
15.57
15.01
15.28
571,626
+0.34(+2.26%)
Apr 05, 2006
14.23
15.06
14.19
14.94
297,176
+0.69(+4.84%)
Apr 04, 2006
14.38
14.47
14.17
14.25
301,574
-0.19(-1.33%)
Apr 03, 2006
14.75
15.01
14.38
14.44
409,830
-0.84(-5.47%)
Mar 31, 2006
15.38
15.55
15.13
15.28
213,464
-0.07(-0.44%)
Mar 30, 2006
15.32
15.60
15.28
15.34
581,202
+0.05(+0.36%)
Mar 29, 2006
14.99
15.29
14.95
15.29
237,342
+0.34(+2.26%)
Mar 28, 2006
14.89
15.04
14.81
14.95
96,954
+0.08(+0.54%)
Mar 27, 2006
14.82
14.93
14.73
14.87
100,092
+0.10(+0.71%)
Mar 24, 2006
14.84
14.92
14.69
14.77
170,436
-0.04(-0.30%)
Mar 23, 2006
14.77
14.93
14.75
14.81
64,400
-0.06(-0.44%)
Mar 22, 2006
14.58
14.88
14.51
14.88
168,600
+0.35(+2.41%)
Mar 21, 2006
14.71
15.04
14.50
14.53
469,730
-0.06(-0.41%)
Mar 20, 2006
14.12
14.69
14.12
14.59
305,734
+0.53(+3.77%)
Mar 17, 2006
13.68
14.06
13.58
14.05
336,274
+0.48(+3.54%)
Mar 16, 2006
14.07
14.22
13.57
13.57
897,826
+0.07(+0.54%)
Mar 15, 2006
13.96
14.09
13.50
13.50
395,512
-0.34(-2.42%)
Mar 14, 2006
14.02
14.05
13.59
13.84
86,408
-0.15(-1.07%)
Mar 13, 2006
14.03
14.06
13.93
13.99
65,762
+0.01(+0.07%)
Mar 10, 2006
13.85
14.19
13.60
13.98
91,784
+0.32(+2.38%)
Mar 09, 2006
13.78
13.94
13.60
13.65
96,808
-0.16(-1.16%)
Mar 08, 2006
13.05
13.95
12.97
13.81
257,372
+0.72(+5.54%)
Mar 07, 2006
13.38
13.39
13.05
13.09
113,626
-0.30(-2.24%)
Mar 06, 2006
13.58
13.95
13.27
13.39
65,752
-0.12(-0.93%)
Mar 03, 2006
13.76
13.98
13.38
13.51
200,816
-0.24(-1.71%)
Mar 02, 2006
13.50
13.75
13.11
13.75
290,384
+0.60(+4.56%)
Mar 01, 2006
13.26
13.29
13.07
13.15
363,430
-0.13(-1.02%)
Feb 28, 2006
13.29
13.40
13.25
13.28
101,068
-0.01(-0.06%)
Feb 27, 2006
12.75
13.29
12.75
13.29
290,878
+0.54(+4.24%)
Feb 24, 2006
12.83
12.84
12.66
12.75
94,354
-0.12(-0.97%)
Feb 23, 2006
12.53
12.96
12.53
12.88
213,946
+0.35(+2.77%)
Feb 22, 2006
12.13
12.53
12.07
12.53
127,554
+0.37(+3.02%)
Feb 21, 2006
12.28
12.29
12.14
12.16
92,316
-0.04(-0.35%)
Feb 17, 2006
12.43
12.43
12.19
12.20
76,264
-0.15(-1.23%)
Feb 16, 2006
12.16
12.48
12.15
12.36
214,400
+0.18(+1.50%)
Feb 15, 2006
12.24
12.25
11.94
12.17
167,044
-0.12(-1.02%)
Feb 14, 2006
12.04
12.32
11.92
12.30
256,632
+0.25(+2.10%)
Feb 13, 2006
12.15
12.15
12.04
12.04
118,770
-0.18(-1.49%)
Feb 10, 2006
12.30
12.30
12.05
12.23
72,672
-0.11(-0.85%)
Feb 09, 2006
12.07
12.41
12.06
12.33
178,416
+0.25(+2.09%)
Feb 08, 2006
12.44
12.44
12.06
12.08
254,428
-0.33(-2.68%)
Feb 07, 2006
12.54
12.62
12.41
12.41
81,730
-0.10(-0.80%)
Feb 06, 2006
12.70
12.70
12.37
12.51
113,698
-0.12(-0.99%)
Feb 03, 2006
12.67
12.75
12.46
12.64
87,350
-0.09(-0.71%)
Feb 02, 2006
12.75
13.02
12.57
12.73
608,860
+0.60(+4.97%)
Feb 01, 2006
12.00
12.22
11.82
12.12
479,252
+0.04(+0.33%)
Jan 31, 2006
12.33
12.33
12.01
12.09
288,426
-0.20(-1.65%)
Jan 30, 2006
12.38
12.40
12.24
12.29
187,486
-0.08(-0.65%)
Jan 27, 2006
12.53
12.58
12.21
12.37
204,480
-0.07(-0.54%)
Jan 26, 2006
12.47
12.59
12.38
12.44
145,520
-0.05(-0.40%)
Jan 25, 2006
12.75
12.78
12.34
12.48
506,484
-0.25(-1.98%)
Jan 24, 2006
12.72
12.76
12.06
12.74
524,580
+0.04(+0.30%)
Jan 23, 2006
12.76
12.77
12.66
12.70
719,220
+0.00(+0.02%)
Jan 20, 2006
12.73
12.75
12.62
12.70
333,110
+0.01(+0.08%)
Jan 19, 2006
12.41
12.77
12.41
12.69
601,678
+0.24(+1.93%)
Jan 18, 2006
12.52
12.52
12.25
12.45
169,732
-0.04(-0.36%)
Jan 17, 2006
12.48
12.60
12.35
12.49
250,866
+0.07(+0.58%)
Jan 13, 2006
12.22
12.49
12.20
12.42
280,320
+0.10(+0.77%)
Jan 12, 2006
12.08
12.41
12.07
12.32
230,800
+0.25(+2.11%)
Jan 11, 2006
11.75
12.07
11.73
12.07
178,630
+0.37(+3.12%)
Jan 10, 2006
11.90
11.90
11.69
11.71
299,038
-0.21(-1.76%)
Jan 09, 2006
11.79
12.04
11.78
11.91
391,726
+0.20(+1.71%)
Jan 06, 2006
11.36
11.74
11.20
11.71
479,732
+0.50(+4.44%)
Jan 05, 2006
11.05
11.50
11.05
11.22
609,950
+0.57(+5.33%)
Jan 04, 2006
10.63
10.66
10.38
10.65
401,422
-0.01(-0.12%)
Jan 03, 2006
10.91
10.91
10.56
10.66
310,174
-0.14(-1.32%)
Dec 30, 2005
10.74
10.87
10.63
10.80
151,916
+0.05(+0.46%)
Dec 29, 2005
10.78
10.93
10.65
10.76
152,660
+0.02(+0.22%)
Dec 28, 2005
10.68
10.78
10.50
10.73
224,600
+0.15(+1.39%)
Dec 27, 2005
10.46
10.65
10.35
10.59
223,600
+0.25(+2.44%)
Dec 23, 2005
10.11
10.44
10.10
10.33
276,106
+0.14(+1.40%)
Dec 22, 2005
9.915
10.24
9.915
10.19
102,800
+0.22(+2.21%)
Dec 21, 2005
10.06
10.08
9.960
9.970
36,036
-0.13(-1.26%)
Dec 20, 2005
10.00
10.11
9.928
10.10
37,356
+0.12(+1.15%)
Dec 19, 2005
10.12
10.15
9.918
9.982
171,432
-0.21(-2.01%)
Dec 16, 2005
10.16
10.25
10.11
10.19
85,780
+0.03(+0.30%)
Dec 15, 2005
10.30
10.30
10.00
10.16
136,312
-0.11(-1.05%)
Dec 14, 2005
10.38
10.38
10.21
10.27
64,040
-0.09(-0.92%)
Dec 13, 2005
10.19
10.38
9.908
10.36
173,984
+0.14(+1.35%)
Dec 12, 2005
10.51
10.52
10.12
10.22
159,604
-0.27(-2.53%)
Dec 09, 2005
10.58
10.58
10.40
10.49
115,872
-0.00(-0.05%)
Dec 08, 2005
10.31
10.54
10.29
10.49
103,042
+0.14(+1.38%)
Dec 07, 2005
10.29
10.38
10.25
10.35
103,270
-0.01(-0.10%)
Dec 06, 2005
10.40
10.43
10.25
10.36
216,042
-0.04(-0.36%)
Dec 05, 2005
10.30
10.43
10.12
10.40
133,768
+0.18(+1.76%)
Dec 02, 2005
10.27
10.27
10.00
10.22
134,618
+0.05(+0.49%)
Dec 01, 2005
10.24
10.36
10.00
10.17
327,682
+0.28(+2.78%)
Nov 30, 2005
9.925
10.07
9.750
9.893
233,842
-0.03(-0.28%)
Nov 29, 2005
9.688
9.993
9.633
9.920
306,952
+0.22(+2.27%)
Nov 28, 2005
9.560
9.768
9.328
9.700
387,152
+0.21(+2.24%)
Nov 25, 2005
9.447
9.557
9.350
9.488
97,102
+0.11(+1.20%)
Nov 23, 2005
9.383
9.447
9.295
9.375
123,810
+0.12(+1.32%)
Nov 22, 2005
9.130
9.450
9.027
9.252
389,824
-0.01(-0.05%)
Nov 21, 2005
9.412
9.412
9.125
9.258
299,476
-0.14(-1.54%)
Nov 18, 2005
9.508
9.562
9.312
9.402
317,536
-0.14(-1.52%)
Nov 17, 2005
9.310
9.585
9.075
9.547
568,168
+0.33(+3.64%)
Nov 16, 2005
9.250
9.350
9.082
9.213
285,886
+0.11(+1.18%)
Nov 15, 2005
9.410
9.492
9.100
9.105
382,478
-0.37(-3.93%)
Nov 14, 2005
9.030
9.620
9.027
9.477
727,640
+0.48(+5.31%)
Nov 11, 2005
9.012
9.012
8.938
9.000
161,982
+0.06(+0.64%)
Nov 10, 2005
9.010
9.060
8.943
8.943
173,214
-0.02(-0.22%)
Nov 09, 2005
9.188
9.225
8.887
8.963
2,122,446
-0.05(-0.58%)
Nov 08, 2005
9.415
9.415
8.899
9.015
472,048
-0.15(-1.66%)
Nov 07, 2005
9.350
9.373
9.068
9.168
908,910
+0.42(+4.77%)
Nov 04, 2005
8.643
8.760
8.572
8.750
55,138
+0.19(+2.16%)
Nov 03, 2005
8.935
8.998
8.408
8.565
157,106
-0.19(-2.11%)
Nov 02, 2005
8.873
9.260
8.592
8.750
237,912
-0.07(-0.85%)
Nov 01, 2005
8.497
8.840
8.470
8.825
118,358
+0.29(+3.40%)
Oct 31, 2005
8.160
8.738
8.120
8.535
163,456
+0.42(+5.21%)
Oct 28, 2005
7.862
8.135
7.848
8.113
40,778
+0.23(+2.92%)
Oct 27, 2005
7.915
8.055
7.843
7.883
53,646
-0.02(-0.22%)
Oct 26, 2005
7.830
7.925
7.817
7.900
34,278
+0.07(+0.89%)
Oct 25, 2005
7.825
7.895
7.795
7.830
18,170
-0.10(-1.23%)
Oct 24, 2005
8.023
8.023
7.840
7.928
31,758
-0.02(-0.28%)
Oct 21, 2005
7.838
8.050
7.745
7.950
49,012
+0.20(+2.58%)
Oct 20, 2005
7.728
7.775
7.575
7.750
65,980
-0.08(-0.99%)
Oct 19, 2005
7.870
7.935
7.638
7.827
177,272
-0.12(-1.57%)
Oct 18, 2005
8.110
8.110
7.938
7.952
45,182
-0.10(-1.21%)
Oct 17, 2005
8.200
8.240
8.015
8.050
33,084
-0.13(-1.65%)
Oct 14, 2005
8.217
8.248
8.125
8.185
36,206
-0.00(-0.03%)
Oct 13, 2005
8.220
8.220
8.162
8.188
104,630
-0.06(-0.79%)
Oct 12, 2005
8.350
8.375
8.175
8.252
166,542
-0.13(-1.61%)
Oct 11, 2005
8.365
8.387
8.355
8.387
41,194
+0.01(+0.15%)
Oct 10, 2005
8.283
8.428
8.283
8.375
53,254
-0.03(-0.33%)
Oct 07, 2005
8.328
8.450
8.258
8.402
46,500
+0.01(+0.15%)
Oct 06, 2005
8.338
8.475
8.252
8.390
170,960
+0.16(+1.91%)
Oct 05, 2005
8.307
8.335
8.200
8.232
174,752
-0.05(-0.63%)
Oct 04, 2005
8.227
8.310
8.197
8.285
92,754
+0.04(+0.42%)
Oct 03, 2005
8.225
8.300
8.188
8.250
92,438
+0.09(+1.13%)
Sep 30, 2005
8.085
8.220
8.075
8.158
116,580
-0.00(-0.06%)
Sep 29, 2005
7.840
8.165
7.838
8.162
113,512
+0.19(+2.45%)
Sep 28, 2005
7.875
8.043
7.867
7.968
228,556
+0.13(+1.63%)
Sep 27, 2005
7.875
7.955
7.812
7.840
160,354
-0.08(-0.95%)
Sep 26, 2005
7.553
7.975
7.553
7.915
198,480
+0.40(+5.36%)
Sep 23, 2005
7.513
7.625
7.375
7.513
110,344
+0.14(+1.86%)
Sep 22, 2005
7.375
7.513
7.160
7.375
100,348
+0.20(+2.82%)
Sep 21, 2005
7.315
7.322
6.923
7.173
118,914
-0.12(-1.71%)
Sep 20, 2005
7.617
7.857
7.205
7.298
259,796
-0.25(-3.38%)
Sep 19, 2005
7.817
7.867
7.412
7.553
223,940
-0.36(-4.58%)
Sep 16, 2005
8.230
8.230
7.812
7.915
333,882
-0.25(-3.09%)
Sep 15, 2005
8.457
8.457
8.082
8.168
147,926
-0.31(-3.66%)
Sep 14, 2005
8.500
8.535
8.477
8.477
94,600
-0.06(-0.70%)
Sep 13, 2005
8.525
8.688
8.508
8.537
104,364
+0.04(+0.44%)
Sep 12, 2005
8.395
8.500
8.387
8.500
48,548
+0.06(+0.74%)
Sep 09, 2005
8.403
8.447
8.332
8.438
48,340
+0.06(+0.78%)
Sep 08, 2005
8.335
8.418
8.207
8.373
388,488
+0.01(+0.06%)
Sep 07, 2005
8.475
8.580
8.360
8.367
141,214
-0.11(-1.27%)
Sep 06, 2005
8.220
8.588
8.210
8.475
162,754
+0.29(+3.51%)
Sep 02, 2005
8.033
8.275
8.033
8.188
44,922
+0.10(+1.27%)
Sep 01, 2005
8.325
8.340
7.848
8.085
238,908
-0.16(-1.94%)
Aug 31, 2005
7.890
8.245
7.890
8.245
69,106
+0.29(+3.71%)
Aug 30, 2005
8.180
8.180
7.800
7.950
113,594
-0.21(-2.57%)
Aug 29, 2005
8.162
8.165
8.018
8.160
34,506
-0.04(-0.55%)
Aug 26, 2005
8.330
8.635
8.190
8.205
270,662
-0.07(-0.82%)
Aug 25, 2005
7.955
8.332
7.902
8.273
137,360
+0.41(+5.15%)
Aug 24, 2005
7.933
8.000
7.850
7.867
43,314
+0.01(+0.13%)
Aug 23, 2005
7.880
7.900
7.763
7.857
40,728
+0.00(+0.03%)
Aug 22, 2005
7.825
7.898
7.777
7.855
51,132
+0.10(+1.23%)
Aug 19, 2005
7.795
7.920
7.760
7.760
204,080
+0.04(+0.45%)
Aug 18, 2005
7.915
8.125
7.192
7.725
774,264
+0.22(+3.00%)
Aug 17, 2005
7.590
7.603
7.232
7.500
426,346
-0.20(-2.53%)
Aug 16, 2005
8.095
8.123
7.615
7.695
79,122
-0.33(-4.14%)
Aug 15, 2005
7.925
8.275
7.777
8.027
106,154
+0.09(+1.20%)
Aug 12, 2005
7.350
8.057
7.015
7.933
301,910
+0.58(+7.85%)
Aug 11, 2005
7.753
7.787
7.350
7.355
156,112
-0.39(-5.10%)
Aug 10, 2005
7.793
7.855
7.750
7.750
29,576
-0.06(-0.80%)
Aug 09, 2005
7.875
8.188
7.812
7.812
36,538
-0.05(-0.60%)
Aug 08, 2005
8.065
8.113
7.853
7.860
41,518
-0.26(-3.17%)
Aug 05, 2005
8.398
8.470
8.025
8.117
64,138
-0.29(-3.45%)
Aug 04, 2005
8.852
8.852
8.402
8.408
25,444
-0.29(-3.33%)
Aug 03, 2005
8.352
8.880
8.198
8.697
87,460
+0.24(+2.84%)
Aug 02, 2005
8.617
8.672
8.375
8.457
73,778
-0.16(-1.86%)
Aug 01, 2005
8.613
8.787
8.565
8.617
18,648
+0.07(+0.79%)
Jul 29, 2005
8.740
8.785
8.475
8.550
27,908
-0.04(-0.52%)
Jul 28, 2005
8.562
8.742
8.393
8.595
124,876
+0.13(+1.57%)
Jul 27, 2005
8.470
8.750
8.300
8.463
37,782
+0.06(+0.74%)
Jul 26, 2005
8.640
8.762
8.100
8.400
80,740
-0.13(-1.58%)
Jul 25, 2005
8.615
9.172
8.475
8.535
97,504
+0.01(+0.06%)
Jul 22, 2005
8.690
8.690
8.367
8.530
21,892
+0.07(+0.86%)
Jul 21, 2005
8.537
8.773
8.438
8.457
63,830
-0.04(-0.50%)
Jul 20, 2005
8.428
8.520
8.383
8.500
17,780
+0.12(+1.40%)
Jul 19, 2005
8.342
8.637
8.307
8.383
38,364
+0.08(+0.96%)
Jul 18, 2005
8.377
8.645
8.283
8.303
82,522
+0.02(+0.18%)
Jul 15, 2005
8.240
8.335
8.140
8.287
35,010
+0.09(+1.07%)
Jul 14, 2005
8.120
8.200
8.000
8.200
66,966
+0.15(+1.89%)
Jul 13, 2005
7.875
8.185
7.853
8.047
280,200
+0.25(+3.17%)
Jul 12, 2005
7.770
7.930
7.713
7.800
54,054
+0.00(+0.06%)
Jul 11, 2005
7.872
7.968
7.745
7.795
58,254
-0.04(-0.57%)
Jul 08, 2005
7.805
8.160
7.782
7.840
151,140
+0.08(+1.06%)
Jul 07, 2005
7.680
7.798
7.655
7.758
151,106
+0.02(+0.26%)
Jul 06, 2005
7.320
7.795
7.320
7.737
145,316
+0.27(+3.69%)
Jul 05, 2005
7.275
7.522
7.225
7.463
164,400
+0.18(+2.51%)
Jul 01, 2005
7.312
7.325
6.853
7.280
131,800
-0.01(-0.10%)
Jun 30, 2005
7.652
7.745
7.275
7.287
141,214
-0.36(-4.65%)
Jun 29, 2005
7.565
7.643
7.537
7.643
210,022
+0.08(+0.99%)
Jun 28, 2005
7.543
7.625
7.503
7.567
54,552
+0.05(+0.73%)
Jun 27, 2005
7.525
7.575
7.445
7.513
106,094
-0.01(-0.10%)
Jun 24, 2005
7.725
7.745
7.508
7.520
484,222
-0.09(-1.22%)
Jun 23, 2005
7.705
7.885
7.275
7.612
206,968
+0.12(+1.64%)
Jun 22, 2005
7.617
7.685
7.360
7.490
112,372
+0.00(+0.03%)
Jun 21, 2005
7.348
7.500
7.275
7.487
62,476
+0.19(+2.67%)
Jun 20, 2005
7.497
7.567
7.250
7.293
202,294
-0.27(-3.57%)
Jun 17, 2005
7.753
7.753
7.527
7.562
128,160
-0.01(-0.17%)
Jun 16, 2005
7.500
7.955
7.343
7.575
583,300
+0.12(+1.54%)
Jun 15, 2005
7.325
7.513
7.103
7.460
729,516
+0.67(+9.87%)
Jun 14, 2005
6.900
6.923
6.765
6.790
17,636
-0.04(-0.55%)
Jun 13, 2005
6.883
6.950
6.500
6.827
215,076
-0.02(-0.33%)
Jun 10, 2005
6.888
6.905
6.775
6.850
17,286
+0.02(+0.26%)
Jun 09, 2005
7.095
7.095
6.817
6.832
80,514
-0.17(-2.39%)
Jun 08, 2005
7.242
7.242
6.793
7.000
129,274
-0.19(-2.61%)
Jun 07, 2005
7.100
7.320
6.985
7.188
84,664
+0.14(+2.06%)
Jun 06, 2005
6.912
7.112
6.912
7.043
99,430
+0.14(+1.99%)
Jun 03, 2005
6.813
6.947
6.715
6.905
49,982
+0.13(+1.92%)
Jun 02, 2005
6.605
7.000
6.580
6.775
435,334
+0.28(+4.23%)
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.