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
H&E Equip Services
(NQ:
HEES
)
43.99
+0.44 (+1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
4.605
4.610
4.318
4.348
189,005
-0.26(-5.58%)
May 27, 2010
4.457
4.623
4.292
4.605
215,885
+0.31(+7.19%)
May 26, 2010
4.357
4.488
4.274
4.296
657,683
-0.04(-0.90%)
May 25, 2010
4.292
4.479
4.200
4.335
126,198
-0.12(-2.64%)
May 24, 2010
4.496
4.601
4.414
4.453
122,605
-0.05(-1.16%)
May 21, 2010
4.501
4.636
4.401
4.505
307,599
-0.10(-2.17%)
May 20, 2010
4.575
4.840
4.570
4.605
272,272
-0.40(-8.00%)
May 19, 2010
4.862
5.027
4.753
5.006
269,793
+0.11(+2.31%)
May 18, 2010
5.193
5.193
4.858
4.892
159,191
-0.20(-4.01%)
May 17, 2010
5.241
5.276
4.919
5.097
197,606
-0.09(-1.68%)
May 14, 2010
5.315
5.315
5.062
5.184
266,370
-0.19(-3.56%)
May 13, 2010
5.380
5.445
5.289
5.376
170,083
-0.04(-0.72%)
May 12, 2010
5.193
5.445
5.171
5.415
358,537
+0.20(+3.93%)
May 11, 2010
5.088
5.319
4.988
5.210
159,419
+0.09(+1.70%)
May 10, 2010
5.010
5.158
4.914
5.123
370,360
+0.36(+7.49%)
May 07, 2010
4.788
4.984
4.692
4.766
322,496
-0.08(-1.62%)
May 06, 2010
4.766
5.271
4.623
4.845
261,938
-0.11(-2.28%)
May 05, 2010
5.067
5.249
4.949
4.958
167,719
-0.27(-5.24%)
May 04, 2010
5.336
5.341
5.119
5.232
214,350
-0.21(-3.92%)
May 03, 2010
5.162
5.445
5.158
5.445
195,904
+0.30(+5.93%)
Apr 30, 2010
5.424
5.441
5.128
5.141
180,973
-0.30(-5.52%)
Apr 29, 2010
5.202
5.445
5.123
5.441
152,651
+0.30(+5.84%)
Apr 28, 2010
5.225
5.225
5.123
5.141
91,779
+0.04(+0.77%)
Apr 27, 2010
5.276
5.384
5.101
5.101
188,578
-0.22(-4.09%)
Apr 26, 2010
5.354
5.445
5.319
5.319
114,302
-0.06(-1.05%)
Apr 23, 2010
5.280
5.424
5.254
5.376
185,959
+0.09(+1.65%)
Apr 22, 2010
5.101
5.306
5.054
5.289
150,611
+0.17(+3.32%)
Apr 21, 2010
5.202
5.241
5.110
5.119
197,367
-0.09(-1.75%)
Apr 20, 2010
5.119
5.217
5.071
5.210
113,859
+0.10(+1.96%)
Apr 19, 2010
5.106
5.171
5.014
5.110
119,115
-0.01(-0.17%)
Apr 16, 2010
5.145
5.167
5.084
5.119
195,134
-0.03(-0.59%)
Apr 15, 2010
5.006
5.158
4.966
5.149
121,339
+0.13(+2.60%)
Apr 14, 2010
4.949
5.027
4.916
5.019
175,200
+0.09(+1.86%)
Apr 13, 2010
4.740
4.971
4.740
4.927
187,613
+0.16(+3.38%)
Apr 12, 2010
4.666
4.818
4.666
4.766
155,042
+0.09(+1.86%)
Apr 09, 2010
4.827
4.827
4.640
4.679
75,851
-0.16(-3.33%)
Apr 08, 2010
4.845
4.914
4.779
4.840
165,034
-0.04(-0.80%)
Apr 07, 2010
4.818
4.927
4.784
4.879
130,699
+0.04(+0.81%)
Apr 06, 2010
4.749
4.945
4.718
4.840
295,788
+0.04(+0.91%)
Apr 05, 2010
4.670
4.814
4.657
4.797
163,184
+0.16(+3.38%)
Apr 01, 2010
4.740
4.640
4.640
4.640
92,585
-0.05(-1.11%)
Mar 31, 2010
4.753
4.788
4.692
4.692
167,853
-0.10(-2.00%)
Mar 30, 2010
4.592
4.801
4.592
4.788
195,704
+0.19(+4.07%)
Mar 29, 2010
4.610
4.614
4.527
4.601
82,548
+0.06(+1.25%)
Mar 26, 2010
4.601
4.601
4.475
4.544
39,947
-0.03(-0.67%)
Mar 25, 2010
4.601
4.718
4.549
4.575
88,638
+0.01(+0.29%)
Mar 24, 2010
4.736
4.801
4.531
4.562
75,095
-0.21(-4.47%)
Mar 23, 2010
4.649
4.792
4.549
4.775
148,842
+0.14(+3.10%)
Mar 22, 2010
4.335
4.649
4.253
4.631
179,751
+0.32(+7.47%)
Mar 19, 2010
4.514
4.514
4.205
4.309
511,193
-0.17(-3.79%)
Mar 18, 2010
4.653
4.653
4.475
4.479
68,141
-0.16(-3.47%)
Mar 17, 2010
4.553
4.740
4.540
4.640
50,752
+0.11(+2.40%)
Mar 16, 2010
4.657
4.684
4.488
4.531
46,184
-0.10(-2.07%)
Mar 15, 2010
4.640
4.779
4.610
4.627
59,629
-0.10(-2.21%)
Mar 12, 2010
4.657
4.736
4.531
4.731
117,686
+0.07(+1.40%)
Mar 11, 2010
4.549
4.666
4.522
4.666
39,207
+0.07(+1.61%)
Mar 10, 2010
4.727
4.744
4.549
4.592
120,811
-0.15(-3.12%)
Mar 09, 2010
4.444
4.788
4.444
4.740
72,003
+0.17(+3.62%)
Mar 08, 2010
4.509
4.588
4.414
4.575
108,763
+0.05(+1.15%)
Mar 05, 2010
4.570
4.601
4.392
4.522
352,268
-0.01(-0.29%)
Mar 04, 2010
4.414
4.566
4.353
4.536
83,209
+0.02(+0.39%)
Mar 03, 2010
4.562
4.618
4.505
4.518
101,164
-0.02(-0.48%)
Mar 02, 2010
4.470
4.570
4.401
4.540
118,504
+0.07(+1.56%)
Mar 01, 2010
4.266
4.475
4.266
4.470
205,066
+0.24(+5.77%)
Feb 26, 2010
4.370
4.414
4.209
4.226
126,787
-0.15(-3.48%)
Feb 25, 2010
4.396
4.435
4.335
4.379
72,267
-0.10(-2.14%)
Feb 24, 2010
4.505
4.592
4.427
4.475
97,655
-0.02(-0.39%)
Feb 23, 2010
4.784
4.784
4.470
4.492
87,607
-0.31(-6.52%)
Feb 22, 2010
4.814
4.884
4.784
4.805
102,804
+0.02(+0.46%)
Feb 19, 2010
4.766
4.940
4.762
4.784
136,282
+0.02(+0.37%)
Feb 18, 2010
4.697
4.788
4.684
4.766
56,911
+0.08(+1.67%)
Feb 17, 2010
4.749
4.749
4.610
4.688
62,585
-0.03(-0.65%)
Feb 16, 2010
4.618
4.749
4.514
4.718
97,871
+0.16(+3.44%)
Feb 12, 2010
4.588
4.562
4.562
4.562
146,804
-0.09(-1.96%)
Feb 11, 2010
4.240
4.670
4.240
4.653
129,557
+0.39(+9.08%)
Feb 10, 2010
4.100
4.270
4.057
4.266
99,082
+0.13(+3.27%)
Feb 09, 2010
4.048
4.131
4.018
4.131
76,528
+0.15(+3.72%)
Feb 08, 2010
4.061
4.166
3.983
3.983
137,587
-0.18(-4.39%)
Feb 05, 2010
4.000
4.166
3.974
4.166
114,148
+0.17(+4.25%)
Feb 04, 2010
4.205
4.322
3.987
3.996
159,492
-0.26(-6.04%)
Feb 03, 2010
4.157
4.340
4.157
4.253
127,391
+0.07(+1.56%)
Feb 02, 2010
4.331
4.392
4.187
4.187
202,468
-0.15(-3.41%)
Feb 01, 2010
4.636
4.644
4.314
4.335
105,846
-0.28(-6.13%)
Jan 29, 2010
4.440
4.762
4.440
4.618
263,960
+0.21(+4.74%)
Jan 28, 2010
4.448
4.448
4.261
4.409
136,803
-0.02(-0.39%)
Jan 27, 2010
4.205
4.444
4.205
4.427
88,248
+0.20(+4.74%)
Jan 26, 2010
4.422
4.531
4.226
4.226
102,216
-0.23(-5.08%)
Jan 25, 2010
4.418
4.496
4.305
4.453
102,707
+0.07(+1.69%)
Jan 22, 2010
4.684
4.766
4.361
4.379
172,815
-0.30(-6.51%)
Jan 21, 2010
4.906
4.927
4.675
4.684
139,960
-0.23(-4.61%)
Jan 20, 2010
4.971
4.988
4.788
4.910
118,031
-0.12(-2.34%)
Jan 19, 2010
4.845
5.045
4.845
5.027
172,268
+0.20(+4.24%)
Jan 15, 2010
4.901
4.823
4.823
4.823
223,997
-0.06(-1.16%)
Jan 14, 2010
4.749
4.901
4.749
4.879
122,435
+0.10(+2.09%)
Jan 13, 2010
4.705
4.788
4.697
4.779
82,407
+0.10(+2.23%)
Jan 12, 2010
4.697
4.758
4.644
4.675
136,362
-0.07(-1.56%)
Jan 11, 2010
4.788
4.788
4.679
4.749
176,077
-0.04(-0.82%)
Jan 08, 2010
4.701
4.823
4.592
4.788
361,154
+0.07(+1.38%)
Jan 07, 2010
4.601
4.727
4.583
4.723
158,240
+0.11(+2.36%)
Jan 06, 2010
4.596
4.714
4.575
4.614
187,436
+0.03(+0.57%)
Jan 05, 2010
4.692
4.744
4.566
4.588
185,212
-0.13(-2.68%)
Jan 04, 2010
4.640
4.723
4.627
4.714
192,757
+0.14(+3.14%)
Dec 31, 2009
4.640
4.570
4.570
4.570
170,467
-0.06(-1.32%)
Dec 30, 2009
4.623
4.753
4.557
4.631
217,015
+0.00(+0.00%)
Dec 29, 2009
4.766
4.766
4.575
4.631
178,816
-0.13(-2.83%)
Dec 28, 2009
4.788
4.805
4.688
4.766
348,275
+0.01(+0.18%)
Dec 24, 2009
4.788
4.788
4.731
4.758
43,216
-0.02(-0.46%)
Dec 23, 2009
4.744
4.788
4.623
4.779
157,020
+0.08(+1.76%)
Dec 22, 2009
4.775
4.775
4.675
4.697
154,803
-0.08(-1.73%)
Dec 21, 2009
4.832
4.923
4.718
4.779
252,374
-0.01(-0.18%)
Dec 18, 2009
4.801
4.805
4.596
4.788
669,685
+0.06(+1.20%)
Dec 17, 2009
4.810
4.875
4.670
4.731
205,038
-0.10(-2.16%)
Dec 16, 2009
4.892
4.903
4.727
4.836
280,400
+0.00(+0.00%)
Dec 15, 2009
5.006
5.006
4.836
4.836
587,086
-0.17(-3.48%)
Dec 14, 2009
5.084
5.136
4.901
5.010
212,535
+0.10(+2.13%)
Dec 11, 2009
4.832
5.045
4.749
4.906
196,782
+0.11(+2.27%)
Dec 10, 2009
4.858
4.993
4.771
4.797
225,513
-0.03(-0.54%)
Dec 09, 2009
4.744
4.932
4.562
4.823
236,028
+0.10(+2.03%)
Dec 08, 2009
4.836
4.853
4.705
4.727
169,697
-0.13(-2.69%)
Dec 07, 2009
4.710
4.940
4.559
4.858
246,187
+0.13(+2.86%)
Dec 04, 2009
4.562
4.823
4.562
4.723
228,355
+0.27(+5.96%)
Dec 03, 2009
4.479
4.657
4.361
4.457
326,321
+0.01(+0.20%)
Dec 02, 2009
4.253
4.522
4.253
4.448
147,553
+0.20(+4.71%)
Dec 01, 2009
4.083
4.279
4.009
4.248
246,615
+0.22(+5.40%)
Nov 30, 2009
4.100
4.100
3.809
4.031
370,916
-0.09(-2.22%)
Nov 27, 2009
4.105
4.248
4.105
4.122
82,061
-0.15(-3.47%)
Nov 25, 2009
4.366
4.401
4.266
4.270
60,966
-0.05(-1.21%)
Nov 24, 2009
4.405
4.405
4.261
4.322
267,647
-0.08(-1.88%)
Nov 23, 2009
4.366
4.522
4.366
4.405
84,324
+0.12(+2.74%)
Nov 20, 2009
4.218
4.401
4.205
4.287
206,598
+0.03(+0.61%)
Nov 19, 2009
4.405
4.444
4.200
4.261
367,240
-0.20(-4.39%)
Nov 18, 2009
4.453
4.496
4.383
4.457
77,018
+0.00(+0.00%)
Nov 17, 2009
4.675
4.675
4.453
4.457
115,495
-0.26(-5.45%)
Nov 16, 2009
4.536
4.758
4.457
4.714
165,937
+0.23(+5.15%)
Nov 13, 2009
4.327
4.522
4.274
4.483
209,863
+0.16(+3.62%)
Nov 12, 2009
4.553
4.553
4.301
4.327
210,417
-0.27(-5.78%)
Nov 11, 2009
4.753
4.818
4.501
4.592
129,001
-0.10(-2.13%)
Nov 10, 2009
4.788
4.814
4.644
4.692
231,541
-0.12(-2.44%)
Nov 09, 2009
4.518
4.823
4.492
4.810
221,520
+0.31(+6.87%)
Nov 06, 2009
4.422
4.527
4.361
4.501
154,741
+0.00(+0.00%)
Nov 05, 2009
4.218
4.522
4.205
4.501
238,057
+0.30(+7.26%)
Nov 04, 2009
4.596
4.596
4.144
4.196
662,519
-0.54(-11.40%)
Nov 03, 2009
4.518
4.740
4.479
4.736
220,362
+0.16(+3.52%)
Nov 02, 2009
4.636
4.675
4.331
4.575
350,368
-0.04(-0.85%)
Oct 30, 2009
4.675
4.740
4.514
4.614
291,352
-0.10(-2.21%)
Oct 29, 2009
4.962
4.962
4.666
4.718
147,204
-0.20(-4.07%)
Oct 28, 2009
5.084
5.154
4.884
4.919
204,296
-0.19(-3.75%)
Oct 27, 2009
5.010
5.168
5.010
5.110
173,389
+0.13(+2.71%)
Oct 26, 2009
5.058
5.202
4.932
4.975
124,464
-0.09(-1.80%)
Oct 23, 2009
5.145
5.319
5.054
5.067
149,522
-0.09(-1.69%)
Oct 22, 2009
5.071
5.180
4.945
5.154
100,261
+0.06(+1.11%)
Oct 21, 2009
5.284
5.441
5.075
5.097
239,941
-0.19(-3.54%)
Oct 20, 2009
5.254
5.402
5.232
5.284
118,555
-0.10(-1.78%)
Oct 19, 2009
5.406
5.454
5.217
5.380
277,896
+0.01(+0.24%)
Oct 16, 2009
5.376
5.376
5.128
5.367
280,568
-0.07(-1.36%)
Oct 15, 2009
5.223
5.441
5.080
5.441
486,905
+0.20(+3.73%)
Oct 14, 2009
5.132
5.245
5.071
5.245
257,401
+0.20(+3.97%)
Oct 13, 2009
4.988
5.093
4.949
5.045
417,418
+0.07(+1.49%)
Oct 12, 2009
5.027
5.027
4.884
4.971
152,058
+0.01(+0.18%)
Oct 09, 2009
4.932
4.966
4.814
4.962
216,404
+0.01(+0.26%)
Oct 08, 2009
4.718
5.027
4.714
4.949
322,684
+0.28(+6.06%)
Oct 07, 2009
4.631
4.805
4.631
4.666
122,233
+0.00(+0.00%)
Oct 06, 2009
4.697
4.718
4.540
4.666
234,321
+0.02(+0.37%)
Oct 05, 2009
4.583
4.662
4.492
4.649
192,139
+0.10(+2.30%)
Oct 02, 2009
4.596
4.753
4.527
4.544
181,984
-0.09(-1.97%)
Oct 01, 2009
4.875
5.276
4.601
4.636
271,174
-0.30(-6.00%)
Sep 30, 2009
4.932
4.962
4.679
4.932
350,634
-0.01(-0.26%)
Sep 29, 2009
5.054
5.058
4.884
4.945
126,525
-0.11(-2.24%)
Sep 28, 2009
4.953
5.184
4.953
5.058
165,849
+0.15(+3.11%)
Sep 25, 2009
4.853
4.932
4.836
4.906
427,393
+0.07(+1.35%)
Sep 24, 2009
4.997
4.997
4.814
4.840
516,746
-0.15(-2.97%)
Sep 23, 2009
5.006
5.149
4.927
4.988
336,416
-0.02(-0.43%)
Sep 22, 2009
4.936
5.032
4.805
5.010
218,678
+0.13(+2.68%)
Sep 21, 2009
4.897
4.945
4.797
4.879
174,504
-0.08(-1.58%)
Sep 18, 2009
4.892
4.997
4.840
4.958
402,583
+0.13(+2.61%)
Sep 17, 2009
4.818
4.858
4.753
4.832
93,437
+0.01(+0.27%)
Sep 16, 2009
4.588
4.818
4.540
4.818
300,114
+0.24(+5.23%)
Sep 15, 2009
4.340
4.618
4.340
4.579
698,485
+0.22(+4.99%)
Sep 14, 2009
4.348
4.435
4.327
4.361
247,541
-0.01(-0.30%)
Sep 11, 2009
4.462
4.531
4.348
4.375
94,065
-0.09(-2.05%)
Sep 10, 2009
4.427
4.540
4.368
4.466
149,937
+0.01(+0.20%)
Sep 09, 2009
4.531
4.575
4.431
4.457
755,295
-0.07(-1.44%)
Sep 08, 2009
4.522
4.566
4.435
4.522
263,923
+0.03(+0.68%)
Sep 04, 2009
4.353
4.549
4.309
4.492
203,729
+0.13(+2.99%)
Sep 03, 2009
4.388
4.422
4.344
4.361
166,741
+0.01(+0.20%)
Sep 02, 2009
4.353
4.453
4.322
4.353
296,831
+0.00(+0.10%)
Sep 01, 2009
4.353
4.453
4.344
4.348
632,972
-0.01(-0.30%)
Aug 31, 2009
4.492
4.540
4.348
4.361
370,422
-0.17(-3.65%)
Aug 28, 2009
4.536
4.583
4.414
4.527
343,568
-0.00(-0.10%)
Aug 27, 2009
4.492
4.549
4.344
4.531
378,010
+0.00(+0.10%)
Aug 26, 2009
4.488
4.575
4.366
4.527
359,282
+0.05(+1.07%)
Aug 25, 2009
4.453
4.592
4.292
4.479
561,745
+0.04(+0.88%)
Aug 24, 2009
4.614
4.657
4.427
4.440
672,451
-0.17(-3.77%)
Aug 21, 2009
4.549
4.649
4.370
4.614
440,318
+0.14(+3.11%)
Aug 20, 2009
4.405
4.479
4.340
4.475
321,788
+0.07(+1.58%)
Aug 19, 2009
4.353
4.466
4.331
4.405
239,086
+0.05(+1.20%)
Aug 18, 2009
4.388
4.435
4.344
4.353
271,555
-0.02(-0.40%)
Aug 17, 2009
4.353
4.401
4.344
4.370
244,662
-0.01(-0.30%)
Aug 14, 2009
4.466
4.579
4.335
4.383
225,701
-0.11(-2.52%)
Aug 13, 2009
4.601
4.605
4.453
4.496
207,821
-0.06(-1.34%)
Aug 12, 2009
4.383
4.644
4.362
4.557
259,652
+0.19(+4.39%)
Aug 11, 2009
4.444
4.531
4.331
4.366
425,309
-0.12(-2.72%)
Aug 10, 2009
4.553
4.627
4.427
4.488
169,661
-0.09(-2.00%)
Aug 07, 2009
4.453
4.744
4.405
4.579
290,075
+0.23(+5.20%)
Aug 06, 2009
4.462
4.509
4.336
4.353
361,336
-0.01(-0.20%)
Aug 05, 2009
4.427
4.427
4.296
4.361
575,098
-0.42(-8.74%)
Aug 04, 2009
4.636
4.840
4.636
4.779
144,539
+0.09(+1.95%)
Aug 03, 2009
4.662
4.688
4.570
4.688
306,143
+0.06(+1.22%)
Jul 31, 2009
4.657
4.697
4.614
4.631
266,264
-0.06(-1.30%)
Jul 30, 2009
4.666
4.823
4.544
4.692
192,998
+0.10(+2.28%)
Jul 29, 2009
4.570
4.666
4.557
4.588
523,351
+0.00(+0.09%)
Jul 28, 2009
4.610
4.670
4.564
4.583
357,361
-0.08(-1.68%)
Jul 27, 2009
4.731
4.762
4.566
4.662
723,933
-0.06(-1.20%)
Jul 24, 2009
4.718
4.779
4.627
4.718
247,223
-0.03(-0.64%)
Jul 23, 2009
4.505
4.771
4.492
4.749
303,087
+0.23(+5.00%)
Jul 22, 2009
4.462
4.566
4.462
4.522
285,220
+0.05(+1.07%)
Jul 21, 2009
4.518
4.549
4.366
4.475
196,575
+0.00(+0.00%)
Jul 20, 2009
4.431
4.505
4.375
4.475
253,146
+0.10(+2.39%)
Jul 17, 2009
4.361
4.544
4.353
4.370
478,972
+0.02(+0.50%)
Jul 16, 2009
4.287
4.366
4.287
4.348
407,222
+0.02(+0.50%)
Jul 15, 2009
4.283
4.379
4.192
4.327
453,227
+0.13(+3.01%)
Jul 14, 2009
4.231
4.268
4.105
4.200
596,795
-0.02(-0.41%)
Jul 13, 2009
3.961
4.222
3.817
4.218
403,615
+0.27(+6.72%)
Jul 10, 2009
3.900
3.957
3.800
3.952
273,575
+0.03(+0.89%)
Jul 09, 2009
3.961
4.039
3.876
3.917
492,963
+0.00(+0.00%)
Jul 08, 2009
3.952
3.983
3.883
3.917
438,577
+0.00(+0.00%)
Jul 07, 2009
4.048
4.048
3.870
3.917
994,717
-0.10(-2.49%)
Jul 06, 2009
4.035
4.087
3.917
4.018
585,508
-0.03(-0.75%)
Jul 02, 2009
4.074
4.166
3.978
4.048
704,325
-0.11(-2.72%)
Jul 01, 2009
4.105
4.253
4.052
4.161
381,362
+0.09(+2.25%)
Jun 30, 2009
4.100
4.144
3.861
4.070
566,343
-0.04(-0.95%)
Jun 29, 2009
4.126
4.179
3.983
4.109
659,790
-0.02(-0.53%)
Jun 26, 2009
3.722
4.135
3.674
4.131
5,425,168
+0.40(+10.61%)
Jun 25, 2009
3.682
3.778
3.521
3.735
413,664
+0.08(+2.26%)
Jun 24, 2009
3.621
3.787
3.530
3.652
482,937
+0.06(+1.57%)
Jun 23, 2009
3.608
3.656
3.513
3.595
585,696
+0.01(+0.24%)
Jun 22, 2009
3.574
3.648
3.569
3.587
812,723
+0.00(+0.00%)
Jun 19, 2009
3.447
3.600
3.399
3.587
536,391
+0.20(+5.78%)
Jun 18, 2009
3.295
3.426
3.211
3.391
228,116
+0.10(+3.04%)
Jun 17, 2009
3.321
3.413
3.234
3.291
478,611
-0.02(-0.53%)
Jun 16, 2009
3.426
3.465
3.278
3.308
428,344
-0.05(-1.55%)
Jun 15, 2009
3.439
3.439
3.251
3.360
500,317
-0.10(-3.02%)
Jun 12, 2009
3.413
3.504
3.352
3.465
327,964
-0.06(-1.61%)
Jun 11, 2009
3.343
3.569
3.343
3.521
617,090
+0.12(+3.45%)
Jun 10, 2009
3.386
3.460
3.356
3.404
493,425
+0.06(+1.82%)
Jun 09, 2009
3.173
3.373
3.130
3.343
1,375,887
+0.20(+6.52%)
Jun 08, 2009
3.060
3.208
3.008
3.138
268,102
+0.08(+2.56%)
Jun 05, 2009
3.234
3.260
3.043
3.060
270,811
-0.12(-3.83%)
Jun 04, 2009
3.173
3.243
3.082
3.182
201,308
+0.04(+1.25%)
Jun 03, 2009
3.077
3.178
3.003
3.143
358,758
+0.06(+1.83%)
Jun 02, 2009
2.916
3.299
2.916
3.086
1,372,372
+0.20(+7.10%)
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.