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 29, 2009
8.760
9.090
8.700
8.920
423,261
+0.16(+1.83%)
May 28, 2009
8.990
9.000
8.550
8.760
486,935
-0.24(-2.67%)
May 27, 2009
9.080
9.570
8.960
9.000
245,176
-0.15(-1.64%)
May 26, 2009
9.150
9.450
9.000
9.150
426,694
-0.18(-1.93%)
May 22, 2009
9.550
10.00
9.220
9.330
1,000,671
-1.77(-15.95%)
May 21, 2009
11.15
11.25
10.47
11.10
400,812
-0.16(-1.42%)
May 20, 2009
11.77
12.10
11.22
11.26
384,774
-0.03(-0.27%)
May 19, 2009
10.47
11.47
10.45
11.29
342,184
+0.79(+7.52%)
May 18, 2009
10.43
10.84
10.21
10.50
352,493
+0.25(+2.44%)
May 15, 2009
10.19
10.48
9.910
10.25
245,239
+0.06(+0.59%)
May 14, 2009
10.39
10.46
10.00
10.19
226,169
-0.06(-0.59%)
May 13, 2009
10.67
10.78
10.11
10.25
290,295
-0.65(-5.96%)
May 12, 2009
11.20
11.44
10.58
10.90
258,322
-0.32(-2.85%)
May 11, 2009
11.65
11.75
11.14
11.22
225,953
-0.60(-5.08%)
May 08, 2009
11.91
12.30
11.39
11.82
227,594
+0.15(+1.29%)
May 07, 2009
12.16
12.86
11.22
11.67
407,506
-0.18(-1.52%)
May 06, 2009
12.37
12.60
11.65
11.85
233,117
-0.31(-2.55%)
May 05, 2009
12.18
12.45
11.95
12.16
214,769
-0.15(-1.22%)
May 04, 2009
11.37
12.42
11.37
12.31
263,179
+0.69(+5.94%)
May 01, 2009
11.95
12.10
11.35
11.62
366,470
-0.44(-3.65%)
Apr 30, 2009
12.27
12.66
11.88
12.06
288,263
-0.03(-0.25%)
Apr 29, 2009
12.19
12.58
11.91
12.09
500,456
-0.80(-6.21%)
Apr 28, 2009
12.23
13.07
11.88
12.89
342,141
+0.66(+5.40%)
Apr 27, 2009
12.20
12.36
11.66
12.23
378,707
-0.21(-1.69%)
Apr 24, 2009
12.34
12.65
12.00
12.44
233,692
+0.19(+1.55%)
Apr 23, 2009
12.13
12.66
12.03
12.25
312,539
+0.13(+1.07%)
Apr 22, 2009
11.27
12.50
11.22
12.12
433,386
+0.65(+5.67%)
Apr 21, 2009
10.73
11.78
10.73
11.47
572,784
+0.60(+5.52%)
Apr 20, 2009
11.07
11.22
10.76
10.87
596,082
-0.28(-2.51%)
Apr 17, 2009
10.20
11.89
9.970
11.15
1,402,167
+1.71(+18.11%)
Apr 16, 2009
9.130
9.530
8.880
9.440
215,323
+0.37(+4.08%)
Apr 15, 2009
8.920
9.300
8.690
9.070
390,059
+0.10(+1.11%)
Apr 14, 2009
8.400
9.310
8.205
8.970
693,416
+0.41(+4.79%)
Apr 13, 2009
9.510
9.510
8.450
8.560
579,565
-1.13(-11.66%)
Apr 09, 2009
9.190
9.710
8.750
9.690
358,787
-0.32(-3.20%)
Apr 08, 2009
9.080
10.08
9.080
10.01
439,679
+1.07(+11.97%)
Apr 07, 2009
9.760
9.770
8.780
8.940
279,098
-0.95(-9.61%)
Apr 06, 2009
10.34
10.34
9.680
9.890
220,993
-0.65(-6.17%)
Apr 03, 2009
10.31
10.60
10.24
10.54
180,164
+0.33(+3.23%)
Apr 02, 2009
10.10
10.49
9.930
10.21
379,754
+0.35(+3.55%)
Apr 01, 2009
9.530
10.00
9.330
9.860
169,482
+0.16(+1.65%)
Mar 31, 2009
9.570
10.58
9.360
9.700
465,319
+0.32(+3.41%)
Mar 30, 2009
8.940
9.670
8.940
9.380
321,106
+0.13(+1.41%)
Mar 26, 2009
8.580
9.260
8.400
9.250
214,069
+0.80(+9.47%)
Mar 25, 2009
8.310
8.780
7.910
8.450
106,310
+0.27(+3.30%)
Mar 24, 2009
8.820
8.948
8.120
8.180
212,452
-0.82(-9.11%)
Mar 23, 2009
8.440
9.040
7.680
9.000
235,602
+1.33(+17.34%)
Mar 20, 2009
8.300
8.300
7.660
7.670
231,777
-0.57(-6.92%)
Mar 19, 2009
8.260
8.320
7.960
8.240
236,954
+0.03(+0.37%)
Mar 18, 2009
7.633
8.300
7.550
8.210
369,646
+0.54(+7.04%)
Mar 17, 2009
6.850
7.670
6.850
7.670
215,471
+0.79(+11.48%)
Mar 16, 2009
6.970
8.120
6.650
6.880
569,717
-0.02(-0.29%)
Mar 13, 2009
6.290
7.130
5.700
6.900
940,699
+0.03(+0.44%)
Mar 12, 2009
6.430
6.970
6.430
6.870
544,178
+0.42(+6.51%)
Mar 11, 2009
6.600
6.980
6.400
6.450
388,587
-0.08(-1.23%)
Mar 10, 2009
6.660
6.970
6.490
6.530
447,479
+0.07(+1.08%)
Mar 09, 2009
6.330
6.780
6.330
6.460
317,072
+0.03(+0.47%)
Mar 06, 2009
6.760
6.950
6.270
6.430
240,984
-0.26(-3.89%)
Mar 05, 2009
7.000
7.480
6.550
6.690
259,952
-0.48(-6.69%)
Mar 04, 2009
7.330
7.640
7.080
7.170
256,197
-0.28(-3.76%)
Mar 02, 2009
8.200
8.590
7.450
7.450
317,705
-0.44(-5.58%)
Feb 27, 2009
7.760
8.190
7.740
7.890
150,399
-0.05(-0.63%)
Feb 26, 2009
8.020
8.190
7.860
7.940
139,549
-0.01(-0.13%)
Feb 25, 2009
8.130
8.410
7.760
7.950
137,393
-0.29(-3.52%)
Feb 24, 2009
7.860
8.360
7.850
8.240
184,572
+0.50(+6.46%)
Feb 23, 2009
8.410
8.530
7.570
7.740
225,504
-0.62(-7.42%)
Feb 20, 2009
8.350
8.431
8.000
8.360
192,753
-0.14(-1.65%)
Feb 19, 2009
8.580
8.990
8.430
8.500
200,506
+0.03(+0.35%)
Feb 18, 2009
8.690
8.860
8.260
8.470
105,141
-0.14(-1.63%)
Feb 17, 2009
8.630
8.800
8.500
8.610
142,834
-0.40(-4.44%)
Feb 13, 2009
8.870
9.390
8.760
9.010
241,243
+0.16(+1.81%)
Feb 12, 2009
8.505
8.910
8.280
8.850
268,986
+0.25(+2.91%)
Feb 11, 2009
8.680
8.840
8.250
8.600
177,671
+0.00(+0.00%)
Feb 10, 2009
8.580
8.770
8.240
8.600
290,579
-0.02(-0.23%)
Feb 09, 2009
8.730
8.970
8.380
8.620
291,692
-0.19(-2.16%)
Feb 06, 2009
7.990
9.280
7.880
8.810
491,553
+0.90(+11.38%)
Feb 05, 2009
7.320
8.210
7.110
7.910
551,738
+0.73(+10.17%)
Feb 04, 2009
7.400
7.400
7.000
7.180
348,103
-0.23(-3.10%)
Feb 03, 2009
7.100
7.500
7.000
7.410
259,739
+0.14(+1.93%)
Feb 02, 2009
7.060
7.400
7.040
7.270
146,114
+0.12(+1.68%)
Jan 30, 2009
7.580
7.670
7.040
7.150
255,635
-0.35(-4.67%)
Jan 29, 2009
8.060
8.060
7.330
7.500
258,974
-0.66(-8.09%)
Jan 28, 2009
7.590
8.200
7.400
8.160
160,349
+0.75(+10.12%)
Jan 27, 2009
7.210
7.720
7.210
7.410
126,294
-0.05(-0.67%)
Jan 26, 2009
7.580
7.860
7.250
7.460
215,445
-0.13(-1.71%)
Jan 23, 2009
7.330
7.670
7.320
7.590
144,646
+0.05(+0.66%)
Jan 22, 2009
7.610
7.880
7.430
7.540
270,550
-0.28(-3.58%)
Jan 21, 2009
7.410
7.830
7.190
7.820
211,483
+0.50(+6.83%)
Jan 20, 2009
8.220
8.300
7.250
7.320
443,944
-1.06(-12.65%)
Jan 16, 2009
8.200
8.480
7.910
8.380
199,966
+0.27(+3.33%)
Jan 15, 2009
7.830
8.200
7.350
8.110
254,563
+0.34(+4.38%)
Jan 14, 2009
8.230
8.420
7.600
7.770
435,837
-0.59(-7.06%)
Jan 13, 2009
8.690
8.870
8.250
8.360
284,756
-0.32(-3.69%)
Jan 12, 2009
9.010
9.306
8.560
8.680
285,217
-0.32(-3.56%)
Jan 09, 2009
9.110
9.370
8.970
9.000
312,524
-0.18(-1.96%)
Jan 08, 2009
8.880
9.240
8.250
9.180
380,064
+0.19(+2.11%)
Jan 07, 2009
8.040
9.350
8.040
8.990
532,805
+0.78(+9.50%)
Jan 06, 2009
8.150
8.380
7.930
8.210
256,665
+0.15(+1.86%)
Jan 05, 2009
7.700
8.150
7.660
8.060
263,752
+0.36(+4.68%)
Jan 02, 2009
7.470
7.760
7.340
7.700
365,893
+0.25(+3.36%)
Dec 31, 2008
7.490
7.620
7.200
7.450
321,258
-0.07(-0.93%)
Dec 30, 2008
7.260
7.530
7.260
7.520
207,596
+0.38(+5.32%)
Dec 29, 2008
7.650
7.970
6.930
7.140
171,106
-0.58(-7.51%)
Dec 26, 2008
7.760
7.940
7.490
7.720
113,482
-0.01(-0.13%)
Dec 24, 2008
7.560
7.820
7.440
7.730
84,932
+0.15(+1.98%)
Dec 23, 2008
8.020
8.050
7.460
7.580
207,596
-0.32(-4.05%)
Dec 22, 2008
8.350
8.580
7.660
7.900
244,787
-0.40(-4.82%)
Dec 19, 2008
9.030
9.360
8.230
8.300
572,480
-0.49(-5.57%)
Dec 18, 2008
8.550
9.100
8.500
8.790
341,755
+0.20(+2.33%)
Dec 17, 2008
8.200
8.680
8.090
8.590
454,563
+0.27(+3.25%)
Dec 16, 2008
8.180
8.600
7.900
8.320
424,252
+0.33(+4.13%)
Dec 15, 2008
8.480
8.850
7.850
7.990
328,851
-0.39(-4.65%)
Dec 12, 2008
8.170
8.730
7.992
8.380
324,858
-0.02(-0.24%)
Dec 11, 2008
8.960
9.130
8.200
8.400
243,110
-0.75(-8.20%)
Dec 10, 2008
8.980
9.510
8.580
9.150
270,563
+0.26(+2.92%)
Dec 09, 2008
9.460
9.610
8.850
8.890
306,993
-0.71(-7.40%)
Dec 08, 2008
9.340
9.890
8.960
9.600
370,210
+0.53(+5.84%)
Dec 05, 2008
8.210
9.120
7.700
9.070
310,686
+0.79(+9.54%)
Dec 04, 2008
8.260
8.930
7.650
8.280
489,012
-0.11(-1.31%)
Dec 03, 2008
7.830
8.490
7.300
8.390
423,074
+0.83(+10.98%)
Dec 02, 2008
7.490
7.570
7.050
7.560
335,026
+0.29(+3.99%)
Dec 01, 2008
8.350
8.560
7.270
7.270
334,630
-1.37(-15.86%)
Nov 28, 2008
8.210
8.660
8.103
8.640
120,172
+0.26(+3.10%)
Nov 26, 2008
7.500
8.450
7.050
8.380
342,792
+0.66(+8.55%)
Nov 25, 2008
7.400
7.780
6.980
7.720
295,594
+0.49(+6.78%)
Nov 24, 2008
7.320
7.390
6.850
7.230
423,061
+0.01(+0.14%)
Nov 21, 2008
5.790
7.300
4.800
7.220
1,267,448
+1.10(+17.97%)
Nov 20, 2008
6.130
7.130
5.790
6.120
454,928
-0.01(-0.16%)
Nov 19, 2008
7.020
7.150
6.110
6.130
398,088
-1.02(-14.27%)
Nov 18, 2008
6.940
7.430
6.710
7.150
428,406
+0.25(+3.62%)
Nov 17, 2008
7.020
7.630
6.850
6.900
198,570
-0.19(-2.68%)
Nov 14, 2008
7.880
8.490
7.040
7.090
331,294
-0.99(-12.25%)
Nov 13, 2008
7.480
8.210
6.700
8.080
315,756
+0.63(+8.46%)
Nov 12, 2008
7.750
7.850
7.110
7.450
462,983
-0.43(-5.46%)
Nov 11, 2008
7.810
8.260
7.280
7.880
307,142
+0.09(+1.16%)
Nov 10, 2008
8.830
8.950
7.680
7.790
555,951
-0.83(-9.63%)
Nov 07, 2008
8.070
8.670
7.760
8.620
335,945
+0.62(+7.75%)
Nov 06, 2008
8.460
8.690
7.730
8.000
686,678
-0.59(-6.87%)
Nov 05, 2008
9.190
9.190
8.590
8.590
425,427
-0.76(-8.13%)
Nov 04, 2008
9.870
10.12
9.150
9.350
322,374
-0.37(-3.81%)
Nov 03, 2008
9.800
10.05
9.510
9.720
297,588
-0.04(-0.41%)
Oct 31, 2008
9.460
9.990
9.330
9.760
404,612
+0.23(+2.41%)
Oct 30, 2008
9.630
9.670
9.180
9.530
270,589
+0.26(+2.80%)
Oct 29, 2008
9.250
9.780
9.020
9.270
223,613
-0.01(-0.11%)
Oct 28, 2008
8.910
9.380
8.210
9.280
325,030
+0.56(+6.42%)
Oct 27, 2008
8.790
9.400
8.710
8.720
294,413
-0.16(-1.80%)
Oct 24, 2008
8.300
9.690
8.010
8.880
939,431
+0.02(+0.23%)
Oct 23, 2008
9.840
9.840
8.520
8.860
575,376
-0.90(-9.22%)
Oct 22, 2008
10.36
10.43
9.340
9.760
487,105
-0.75(-7.14%)
Oct 21, 2008
10.63
10.80
10.40
10.51
329,875
-0.39(-3.58%)
Oct 20, 2008
10.82
10.99
10.14
10.90
335,041
+0.21(+1.96%)
Oct 17, 2008
10.49
10.94
10.15
10.69
407,218
-0.12(-1.11%)
Oct 16, 2008
10.95
11.30
9.930
10.81
575,043
+0.13(+1.22%)
Oct 15, 2008
11.67
12.38
10.60
10.68
343,158
-1.24(-10.40%)
Oct 14, 2008
14.82
15.00
11.60
11.92
344,862
-2.29(-16.12%)
Oct 13, 2008
14.21
14.39
13.19
14.21
272,949
+0.69(+5.10%)
Oct 10, 2008
10.93
28.84
4.500
13.52
767,036
+2.27(+20.18%)
Oct 09, 2008
13.47
13.58
11.25
11.25
659,475
-2.57(-18.60%)
Oct 08, 2008
13.87
15.01
13.75
13.82
409,401
-0.73(-5.02%)
Oct 07, 2008
14.49
14.91
14.00
14.55
380,793
+0.31(+2.18%)
Oct 06, 2008
14.31
14.41
13.24
14.24
380,782
+0.36(+2.59%)
Oct 03, 2008
15.63
15.63
13.83
13.88
380,915
-1.46(-9.52%)
Oct 02, 2008
16.44
16.44
15.29
15.34
309,042
-1.19(-7.20%)
Oct 01, 2008
16.36
16.75
15.82
16.53
193,476
+0.05(+0.30%)
Sep 30, 2008
16.48
17.11
16.42
16.48
293,000
-0.05(-0.30%)
Sep 29, 2008
16.30
17.14
15.91
16.53
295,025
-0.36(-2.13%)
Sep 26, 2008
16.60
17.01
15.95
16.89
277,007
+0.14(+0.84%)
Sep 25, 2008
16.68
17.58
16.31
16.75
221,332
+0.06(+0.36%)
Sep 24, 2008
16.94
17.29
16.43
16.69
245,993
-0.24(-1.42%)
Sep 23, 2008
17.17
17.91
16.56
16.93
367,993
-0.18(-1.05%)
Sep 22, 2008
18.49
19.19
17.10
17.11
437,155
-1.14(-6.25%)
Sep 19, 2008
18.53
20.09
17.70
18.25
1,079,882
+0.42(+2.36%)
Sep 18, 2008
17.09
17.90
16.75
17.83
1,365,284
+1.25(+7.54%)
Sep 17, 2008
17.00
17.00
16.11
16.58
848,606
-0.80(-4.60%)
Sep 16, 2008
15.96
17.65
15.77
17.38
653,113
+0.92(+5.59%)
Sep 15, 2008
16.01
17.85
15.60
16.46
750,842
-1.16(-6.58%)
Sep 12, 2008
17.43
17.85
17.33
17.62
492,346
-0.23(-1.29%)
Sep 11, 2008
17.25
18.00
17.17
17.85
645,588
+0.22(+1.25%)
Sep 10, 2008
17.06
17.80
16.47
17.63
643,685
+0.67(+3.95%)
Sep 09, 2008
17.20
18.00
16.68
16.96
943,888
-0.27(-1.57%)
Sep 08, 2008
16.67
17.42
16.20
17.23
765,508
+1.15(+7.15%)
Sep 05, 2008
16.44
16.58
15.28
16.08
622,960
-0.37(-2.25%)
Sep 04, 2008
17.50
17.59
16.14
16.45
1,086,668
+0.02(+0.12%)
Sep 03, 2008
15.33
17.34
15.33
16.43
1,322,869
+1.13(+7.39%)
Sep 02, 2008
14.89
15.32
14.89
15.30
901,198
+0.89(+6.18%)
Aug 29, 2008
14.71
14.97
14.36
14.41
564,218
-0.36(-2.44%)
Aug 28, 2008
14.31
15.07
14.24
14.77
771,282
+0.47(+3.29%)
Aug 27, 2008
13.76
14.32
13.35
14.30
627,905
+0.57(+4.15%)
Aug 26, 2008
13.46
13.90
13.40
13.73
419,034
+0.27(+2.01%)
Aug 25, 2008
13.56
13.74
13.15
13.46
479,374
-0.29(-2.11%)
Aug 22, 2008
12.91
14.92
12.91
13.75
683,923
+0.56(+4.25%)
Aug 21, 2008
13.04
13.84
12.71
13.19
483,145
-0.09(-0.68%)
Aug 20, 2008
13.25
13.40
12.63
13.28
348,486
+0.09(+0.68%)
Aug 19, 2008
14.11
14.36
13.00
13.19
249,660
-0.89(-6.32%)
Aug 18, 2008
14.57
14.70
13.88
14.08
232,735
-0.42(-2.90%)
Aug 15, 2008
14.34
14.82
14.01
14.50
207,363
+0.49(+3.50%)
Aug 14, 2008
13.57
14.53
13.57
14.01
213,156
+0.31(+2.26%)
Aug 13, 2008
14.40
14.60
13.52
13.70
385,633
-0.71(-4.93%)
Aug 12, 2008
14.26
14.64
13.96
14.41
407,023
+0.02(+0.14%)
Aug 11, 2008
13.23
14.59
13.21
14.39
928,335
+1.21(+9.18%)
Aug 08, 2008
12.75
13.49
12.75
13.18
707,020
+0.41(+3.21%)
Aug 07, 2008
14.10
14.17
12.50
12.77
858,385
-1.66(-11.50%)
Aug 06, 2008
13.50
14.51
12.70
14.43
970,981
+0.91(+6.73%)
Aug 05, 2008
14.14
14.58
13.47
13.52
697,784
-0.37(-2.66%)
Aug 04, 2008
14.96
14.96
13.70
13.89
413,447
-1.01(-6.78%)
Aug 01, 2008
14.57
14.97
13.84
14.90
436,898
+0.14(+0.95%)
Jul 31, 2008
14.34
15.00
14.28
14.76
665,752
+0.41(+2.86%)
Jul 30, 2008
14.44
15.00
14.01
14.35
582,338
+0.05(+0.35%)
Jul 29, 2008
14.30
14.33
13.58
14.30
252,517
+0.73(+5.38%)
Jul 28, 2008
13.92
14.30
13.39
13.57
317,131
-0.28(-2.02%)
Jul 25, 2008
14.30
14.44
13.79
13.85
474,473
-0.35(-2.46%)
Jul 24, 2008
15.20
15.22
14.13
14.20
690,724
-1.02(-6.70%)
Jul 23, 2008
15.11
16.29
14.82
15.22
1,346,295
+0.19(+1.26%)
Jul 22, 2008
13.30
15.10
13.04
15.03
934,260
+1.41(+10.35%)
Jul 21, 2008
14.34
14.38
13.40
13.62
465,771
-0.70(-4.89%)
Jul 18, 2008
14.73
14.87
14.26
14.32
411,290
-0.41(-2.78%)
Jul 17, 2008
13.74
14.74
13.50
14.73
402,680
+1.07(+7.83%)
Jul 16, 2008
13.20
14.00
13.06
13.66
486,280
+0.57(+4.35%)
Jul 15, 2008
12.29
13.48
11.80
13.09
842,897
+0.64(+5.14%)
Jul 14, 2008
12.97
13.55
12.01
12.45
1,384,065
+0.16(+1.30%)
Jul 11, 2008
12.96
13.10
12.13
12.29
1,660,693
-0.73(-5.61%)
Jul 10, 2008
15.10
15.26
12.80
13.02
4,355,306
-4.08(-23.86%)
Jul 09, 2008
18.32
18.68
16.72
17.10
548,100
-1.21(-6.61%)
Jul 08, 2008
16.86
18.60
16.81
18.31
386,117
+1.51(+8.99%)
Jul 07, 2008
16.50
17.18
16.16
16.80
345,223
+0.40(+2.44%)
Jul 04, 2008
16.00
16.74
15.30
16.40
181,603
+0.00(+0.00%)
Jul 03, 2008
16.00
16.74
15.30
16.40
181,603
+0.46(+2.89%)
Jul 02, 2008
17.10
17.50
15.68
15.94
640,812
-1.19(-6.95%)
Jul 01, 2008
16.50
17.17
15.86
17.13
615,719
+0.55(+3.32%)
Jun 30, 2008
17.13
17.52
16.58
16.58
279,734
-0.59(-3.44%)
Jun 27, 2008
17.54
18.22
17.10
17.17
573,811
-0.46(-2.61%)
Jun 26, 2008
18.52
18.52
17.15
17.63
267,298
-1.04(-5.57%)
Jun 25, 2008
18.23
19.09
18.23
18.67
356,179
+0.48(+2.64%)
Jun 24, 2008
18.35
18.94
17.85
18.19
360,034
-0.36(-1.94%)
Jun 23, 2008
19.60
19.60
18.35
18.55
361,316
-0.86(-4.43%)
Jun 20, 2008
20.18
20.66
18.93
19.41
554,631
-0.93(-4.57%)
Jun 19, 2008
20.43
20.78
19.94
20.34
601,507
-0.22(-1.07%)
Jun 18, 2008
21.99
21.99
20.47
20.56
337,352
-1.58(-7.14%)
Jun 17, 2008
22.44
22.46
21.98
22.14
165,127
-0.19(-0.85%)
Jun 16, 2008
21.66
22.39
21.50
22.33
258,947
+0.43(+1.96%)
Jun 13, 2008
20.34
21.99
20.15
21.90
611,955
+1.81(+9.01%)
Jun 12, 2008
20.79
21.00
20.00
20.09
352,904
-0.48(-2.33%)
Jun 11, 2008
20.27
20.98
19.79
20.57
710,857
+0.20(+0.98%)
Jun 10, 2008
20.14
20.51
19.26
20.37
214,084
+0.54(+2.72%)
Jun 09, 2008
19.98
20.10
19.39
19.83
231,590
+0.00(+0.00%)
Jun 06, 2008
19.96
20.57
19.78
19.83
382,585
-0.37(-1.83%)
Jun 05, 2008
20.33
21.20
20.05
20.20
502,901
+0.58(+2.96%)
Jun 04, 2008
19.60
19.98
19.30
19.62
301,120
+0.11(+0.56%)
Jun 03, 2008
19.90
20.03
19.25
19.51
338,543
-0.39(-1.96%)
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.