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
Rocky Brands Inc
(NQ:
RCKY
)
38.99
+1.79 (+4.81%)
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 30, 2008
4.337
4.464
4.319
4.464
8,008
+0.09(+2.09%)
May 29, 2008
4.334
4.418
4.334
4.372
14,309
+0.06(+1.41%)
May 28, 2008
4.532
4.532
4.311
4.311
9,058
-0.21(-4.71%)
May 27, 2008
4.258
4.525
4.212
4.525
3,938
+0.11(+2.41%)
May 26, 2008
4.532
4.532
4.220
4.418
13,653
+0.00(+0.00%)
May 23, 2008
4.532
4.532
4.220
4.418
13,653
-0.09(-2.03%)
May 22, 2008
4.327
4.540
4.311
4.509
14,309
+0.02(+0.51%)
May 21, 2008
4.456
4.509
4.357
4.487
9,412
+0.06(+1.38%)
May 20, 2008
4.493
4.502
4.418
4.426
13,193
-0.05(-1.02%)
May 19, 2008
4.349
4.502
4.327
4.471
8,270
+0.12(+2.80%)
May 16, 2008
4.525
4.570
4.220
4.349
11,158
-0.21(-4.51%)
May 15, 2008
4.570
4.570
4.456
4.555
33,936
+0.02(+0.34%)
May 14, 2008
4.471
4.555
4.228
4.540
45,484
+0.14(+3.11%)
May 13, 2008
4.289
4.418
4.289
4.403
15,968
+0.15(+3.58%)
May 12, 2008
4.349
4.357
4.189
4.250
22,769
+0.01(+0.18%)
May 09, 2008
4.189
4.327
4.075
4.243
20,143
+0.05(+1.27%)
May 08, 2008
4.022
4.319
4.007
4.189
17,122
-0.06(-1.43%)
May 07, 2008
4.052
4.250
4.037
4.250
11,911
+0.14(+3.52%)
May 06, 2008
4.007
4.106
4.007
4.106
3,544
+0.04(+0.94%)
May 05, 2008
4.037
4.075
4.037
4.068
3,544
+0.01(+0.19%)
May 02, 2008
4.030
4.090
4.030
4.060
5,645
-0.04(-0.93%)
May 01, 2008
4.007
4.106
4.007
4.098
10,049
+0.06(+1.51%)
Apr 30, 2008
4.106
4.106
3.938
4.037
11,433
-0.07(-1.67%)
Apr 29, 2008
3.999
4.113
3.999
4.106
13,678
+0.11(+2.67%)
Apr 28, 2008
3.908
4.037
3.900
3.999
17,502
+0.04(+0.96%)
Apr 25, 2008
4.037
4.281
3.953
3.961
37,035
-0.01(-0.19%)
Apr 24, 2008
3.938
4.075
3.877
3.969
19,857
+0.09(+2.36%)
Apr 23, 2008
3.900
3.953
3.854
3.877
119,301
-0.08(-2.12%)
Apr 22, 2008
4.090
4.151
3.923
3.961
22,785
+0.07(+1.76%)
Apr 21, 2008
3.976
4.007
3.816
3.892
10,633
-0.04(-0.97%)
Apr 18, 2008
3.877
4.167
3.877
3.931
13,097
+0.08(+1.98%)
Apr 17, 2008
3.732
3.885
3.710
3.854
16,891
+0.11(+2.85%)
Apr 16, 2008
3.862
3.908
3.687
3.748
74,125
-0.09(-2.38%)
Apr 15, 2008
3.938
4.030
3.839
3.839
25,675
-0.16(-4.00%)
Apr 14, 2008
4.182
4.212
3.999
3.999
21,377
-0.25(-5.91%)
Apr 11, 2008
4.198
4.250
4.151
4.250
32,502
+0.08(+1.82%)
Apr 10, 2008
4.189
4.239
4.151
4.174
15,609
-0.06(-1.44%)
Apr 09, 2008
4.189
4.304
4.098
4.235
15,359
+0.05(+1.09%)
Apr 08, 2008
4.037
4.258
4.022
4.189
8,342
+0.10(+2.42%)
Apr 07, 2008
4.418
4.418
4.045
4.090
16,954
-0.24(-5.62%)
Apr 04, 2008
4.090
4.487
4.090
4.334
41,912
+0.26(+6.35%)
Apr 03, 2008
4.250
4.433
4.022
4.075
21,698
-0.42(-9.32%)
Apr 02, 2008
4.464
4.570
4.418
4.494
21,293
+0.07(+1.55%)
Apr 01, 2008
4.357
4.464
4.327
4.426
17,126
+0.11(+2.65%)
Mar 31, 2008
4.395
4.441
4.220
4.311
34,571
-0.07(-1.56%)
Mar 28, 2008
4.212
4.433
4.212
4.380
43,229
+0.11(+2.49%)
Mar 27, 2008
4.235
4.304
4.220
4.273
26,781
+0.04(+0.90%)
Mar 26, 2008
4.113
4.289
4.075
4.235
93,780
+0.13(+3.15%)
Mar 25, 2008
4.075
4.220
3.999
4.106
22,045
-0.02(-0.37%)
Mar 24, 2008
3.831
4.151
3.831
4.121
39,884
+0.31(+8.20%)
Mar 21, 2008
4.167
4.189
3.809
3.809
18,358
+0.00(+0.00%)
Mar 20, 2008
4.167
4.189
3.809
3.809
18,358
-0.05(-1.19%)
Mar 19, 2008
4.167
4.167
3.854
3.854
9,851
-0.37(-8.66%)
Mar 18, 2008
4.022
4.250
3.984
4.220
37,975
+0.39(+10.14%)
Mar 17, 2008
4.189
4.189
3.725
3.831
49,839
-0.53(-12.06%)
Mar 14, 2008
4.113
4.494
4.090
4.357
27,503
+0.21(+4.95%)
Mar 13, 2008
4.106
4.159
3.999
4.151
24,637
+0.00(+0.00%)
Mar 12, 2008
3.854
4.182
3.854
4.151
43,302
+0.15(+3.81%)
Mar 11, 2008
3.892
4.129
3.870
3.999
50,258
+0.13(+3.35%)
Mar 10, 2008
3.961
3.961
3.732
3.870
30,441
-0.10(-2.50%)
Mar 07, 2008
3.771
4.052
3.655
3.969
57,981
+0.25(+6.76%)
Mar 06, 2008
3.892
3.923
3.679
3.717
54,465
-0.23(-5.79%)
Mar 05, 2008
4.083
4.281
3.885
3.946
56,843
-0.18(-4.25%)
Mar 04, 2008
3.946
4.174
3.862
4.121
24,602
+0.09(+2.27%)
Mar 03, 2008
4.311
4.311
3.999
4.030
31,955
-0.29(-6.70%)
Feb 29, 2008
4.327
4.441
4.030
4.319
67,518
-0.09(-2.07%)
Feb 28, 2008
4.250
4.479
3.824
4.410
174,947
-0.31(-6.61%)
Feb 27, 2008
4.776
4.776
4.601
4.723
9,754
+0.08(+1.81%)
Feb 26, 2008
4.441
4.669
4.433
4.639
15,803
+0.14(+3.05%)
Feb 25, 2008
4.616
4.616
4.418
4.502
19,692
-0.24(-4.98%)
Feb 22, 2008
4.593
4.738
4.532
4.738
29,584
+0.05(+1.14%)
Feb 21, 2008
4.707
4.746
4.654
4.685
37,976
+0.08(+1.65%)
Feb 20, 2008
4.456
4.608
4.304
4.608
20,201
+0.05(+1.17%)
Feb 19, 2008
4.563
4.563
4.433
4.555
34,957
+0.14(+3.28%)
Feb 18, 2008
4.365
4.532
4.060
4.410
55,308
+0.00(+0.00%)
Feb 15, 2008
4.365
4.532
4.060
4.410
55,308
-0.01(-0.17%)
Feb 14, 2008
4.418
4.479
4.334
4.418
21,103
-0.01(-0.17%)
Feb 13, 2008
4.365
4.578
4.319
4.426
8,034
+0.04(+0.87%)
Feb 12, 2008
4.456
4.532
4.388
4.388
14,478
-0.26(-5.57%)
Feb 11, 2008
4.707
4.707
4.250
4.647
39,317
-0.10(-2.09%)
Feb 08, 2008
4.989
5.027
4.746
4.746
26,682
-0.17(-3.41%)
Feb 07, 2008
5.241
5.241
4.906
4.913
28,432
-0.27(-5.15%)
Feb 06, 2008
5.233
5.271
5.180
5.180
10,797
-0.04(-0.73%)
Feb 05, 2008
5.271
5.347
5.218
5.218
22,661
-0.10(-1.86%)
Feb 04, 2008
5.195
5.416
5.187
5.317
74,345
+0.05(+1.01%)
Feb 01, 2008
5.119
5.302
4.997
5.263
40,598
+0.09(+1.77%)
Jan 31, 2008
4.959
5.294
4.791
5.172
46,388
+0.22(+4.46%)
Jan 30, 2008
4.791
5.279
4.700
4.951
71,633
+0.16(+3.34%)
Jan 29, 2008
4.616
4.860
4.426
4.791
63,563
+0.22(+4.83%)
Jan 28, 2008
4.639
4.639
4.418
4.570
54,023
-0.02(-0.50%)
Jan 25, 2008
4.647
4.647
4.532
4.593
29,630
+0.02(+0.33%)
Jan 24, 2008
4.479
4.601
4.479
4.578
24,533
+0.10(+2.21%)
Jan 23, 2008
4.220
4.494
4.220
4.479
33,203
+0.05(+1.03%)
Jan 22, 2008
4.327
4.471
4.189
4.433
60,104
-0.18(-3.80%)
Jan 21, 2008
4.730
4.730
4.471
4.608
40,144
+0.00(+0.00%)
Jan 18, 2008
4.730
4.730
4.471
4.608
40,144
-0.04(-0.82%)
Jan 17, 2008
4.601
4.723
4.471
4.647
20,051
-0.01(-0.16%)
Jan 16, 2008
4.205
4.677
4.167
4.654
56,727
+0.43(+10.09%)
Jan 15, 2008
4.235
4.273
4.090
4.228
50,056
+0.04(+0.91%)
Jan 14, 2008
4.212
4.296
4.098
4.189
33,191
-0.02(-0.54%)
Jan 11, 2008
4.151
4.342
4.151
4.212
35,779
+0.02(+0.55%)
Jan 10, 2008
4.189
4.441
4.121
4.189
43,452
+0.02(+0.55%)
Jan 09, 2008
4.494
4.494
4.083
4.167
69,175
-0.38(-8.38%)
Jan 08, 2008
4.548
4.715
4.319
4.548
53,855
-0.02(-0.50%)
Jan 07, 2008
4.662
4.662
4.570
4.570
30,652
-0.01(-0.17%)
Jan 04, 2008
4.448
4.707
4.380
4.578
64,087
+0.12(+2.74%)
Jan 03, 2008
4.654
4.700
4.448
4.456
46,906
-0.15(-3.31%)
Jan 02, 2008
4.700
4.730
4.601
4.608
17,812
-0.06(-1.30%)
Jan 01, 2008
4.761
4.771
4.578
4.669
100,584
+0.00(+0.00%)
Dec 31, 2007
4.761
4.771
4.578
4.669
100,584
-0.09(-1.92%)
Dec 28, 2007
4.631
4.951
4.601
4.761
124,446
+0.03(+0.64%)
Dec 27, 2007
4.951
5.043
4.700
4.730
82,768
-0.24(-4.90%)
Dec 26, 2007
5.142
5.180
4.974
4.974
47,047
-0.17(-3.26%)
Dec 24, 2007
4.837
5.225
4.837
5.142
29,232
+0.34(+6.97%)
Dec 21, 2007
4.989
5.035
4.677
4.806
149,490
-0.18(-3.66%)
Dec 20, 2007
5.126
5.126
4.966
4.989
40,715
-0.13(-2.52%)
Dec 19, 2007
5.058
5.134
5.058
5.118
23,030
+0.03(+0.59%)
Dec 18, 2007
5.104
5.187
5.043
5.088
29,257
+0.02(+0.45%)
Dec 17, 2007
5.225
5.233
5.027
5.065
70,697
-0.16(-3.06%)
Dec 14, 2007
5.066
5.385
5.043
5.225
37,485
+0.11(+2.24%)
Dec 13, 2007
5.104
5.347
4.997
5.111
53,452
-0.05(-1.03%)
Dec 12, 2007
5.256
5.401
5.142
5.165
44,001
+0.05(+1.04%)
Dec 11, 2007
5.157
5.256
5.081
5.111
37,307
-0.06(-1.18%)
Dec 10, 2007
5.180
5.210
5.165
5.172
80,497
-0.01(-0.15%)
Dec 07, 2007
5.210
5.332
5.157
5.180
34,648
+0.02(+0.29%)
Dec 06, 2007
5.408
5.408
5.149
5.165
64,469
-0.24(-4.37%)
Dec 05, 2007
5.523
5.523
5.370
5.401
16,715
-0.08(-1.53%)
Dec 04, 2007
5.423
5.484
5.317
5.484
10,477
+0.03(+0.56%)
Dec 03, 2007
5.370
5.515
5.104
5.454
30,938
+0.12(+2.29%)
Nov 30, 2007
5.332
5.523
5.317
5.332
51,819
+0.04(+0.72%)
Nov 29, 2007
5.172
5.302
5.081
5.294
9,554
+0.14(+2.81%)
Nov 28, 2007
5.096
5.149
5.020
5.149
26,210
+0.13(+2.58%)
Nov 27, 2007
5.165
5.256
4.997
5.020
29,582
-0.15(-2.95%)
Nov 26, 2007
5.126
5.264
5.119
5.172
35,037
+0.05(+1.04%)
Nov 23, 2007
5.264
5.264
5.119
5.119
7,023
-0.08(-1.55%)
Nov 21, 2007
5.180
5.294
5.180
5.200
22,319
-0.03(-0.64%)
Nov 20, 2007
5.500
5.500
5.187
5.233
34,234
-0.22(-4.05%)
Nov 19, 2007
5.423
5.477
5.401
5.454
16,260
+0.03(+0.56%)
Nov 16, 2007
5.393
5.446
5.317
5.423
18,103
+0.10(+1.86%)
Nov 15, 2007
5.378
5.378
5.317
5.324
19,425
-0.07(-1.27%)
Nov 14, 2007
5.431
5.545
5.385
5.393
78,935
-0.03(-0.56%)
Nov 13, 2007
5.416
5.568
5.408
5.423
51,402
+0.01(+0.14%)
Nov 12, 2007
5.378
5.515
5.378
5.416
47,094
+0.00(+0.00%)
Nov 09, 2007
5.027
5.523
5.027
5.416
33,581
+0.39(+7.73%)
Nov 08, 2007
5.355
5.363
5.027
5.027
107,105
-0.34(-6.25%)
Nov 07, 2007
5.477
5.500
5.332
5.363
18,610
-0.14(-2.49%)
Nov 06, 2007
5.332
5.500
5.218
5.500
26,786
+0.24(+4.64%)
Nov 05, 2007
5.256
5.431
5.218
5.256
42,431
-0.09(-1.71%)
Nov 02, 2007
5.454
5.500
5.279
5.347
40,932
-0.05(-0.85%)
Nov 01, 2007
5.393
5.500
5.180
5.393
66,699
+0.04(+0.71%)
Oct 31, 2007
5.218
5.408
5.218
5.355
88,556
+0.16(+3.08%)
Oct 30, 2007
5.309
5.492
5.180
5.195
67,571
-0.11(-2.01%)
Oct 29, 2007
5.241
5.332
5.225
5.302
70,290
+0.05(+1.02%)
Oct 26, 2007
5.256
5.286
5.149
5.248
95,212
+0.03(+0.58%)
Oct 25, 2007
5.225
5.264
5.149
5.218
40,213
+0.04(+0.74%)
Oct 24, 2007
5.370
5.370
5.142
5.180
140,778
-0.02(-0.44%)
Oct 23, 2007
6.581
6.581
5.119
5.203
528,431
-1.87(-26.40%)
Oct 22, 2007
7.198
7.244
6.909
7.069
32,163
-0.13(-1.85%)
Oct 19, 2007
7.290
7.305
7.099
7.202
42,737
-0.13(-1.82%)
Oct 18, 2007
7.252
7.366
7.244
7.335
20,485
+0.00(+0.00%)
Oct 17, 2007
7.709
7.709
7.252
7.335
69,220
-0.27(-3.60%)
Oct 16, 2007
7.480
7.716
7.442
7.610
30,828
+0.18(+2.46%)
Oct 15, 2007
7.328
7.549
7.328
7.427
23,841
+0.08(+1.04%)
Oct 12, 2007
7.434
7.511
7.244
7.351
45,055
-0.08(-1.13%)
Oct 11, 2007
7.450
7.625
7.183
7.434
43,912
-0.02(-0.20%)
Oct 10, 2007
7.640
7.716
7.335
7.450
37,997
-0.16(-2.10%)
Oct 09, 2007
7.709
7.770
7.579
7.610
30,988
-0.05(-0.60%)
Oct 08, 2007
7.815
7.937
7.579
7.655
47,796
-0.13(-1.66%)
Oct 05, 2007
7.876
7.952
7.777
7.785
12,557
+0.01(+0.10%)
Oct 04, 2007
8.074
8.074
7.777
7.777
9,678
-0.24(-2.95%)
Oct 03, 2007
7.998
8.082
7.816
8.013
33,640
+0.03(+0.38%)
Oct 02, 2007
7.770
8.059
7.770
7.983
42,571
+0.16(+2.04%)
Oct 01, 2007
8.150
8.150
7.625
7.823
55,168
-0.27(-3.39%)
Sep 28, 2007
8.204
8.280
8.074
8.097
20,653
-0.18(-2.21%)
Sep 27, 2007
8.270
8.326
8.158
8.280
11,063
+0.00(+0.00%)
Sep 26, 2007
7.998
8.333
7.808
8.280
74,727
+0.36(+4.52%)
Sep 25, 2007
8.166
8.189
7.701
7.922
88,189
+0.11(+1.46%)
Sep 24, 2007
8.013
8.074
7.808
7.808
37,665
-0.24(-2.94%)
Sep 21, 2007
8.303
8.341
8.044
8.044
25,396
-0.16(-1.95%)
Sep 20, 2007
7.899
8.280
7.732
8.204
26,223
+0.25(+3.16%)
Sep 19, 2007
7.991
7.991
7.678
7.952
45,226
+0.05(+0.68%)
Sep 18, 2007
7.785
7.960
7.419
7.899
68,469
+0.16(+2.07%)
Sep 17, 2007
7.884
7.884
7.419
7.739
78,251
-0.10(-1.26%)
Sep 14, 2007
7.305
7.838
7.305
7.838
71,813
+0.53(+7.30%)
Sep 13, 2007
7.206
7.373
7.206
7.305
38,231
+0.10(+1.37%)
Sep 12, 2007
7.046
7.274
7.046
7.206
47,998
+0.20(+2.83%)
Sep 11, 2007
7.008
7.335
6.871
7.008
82,095
+0.05(+0.66%)
Sep 10, 2007
7.130
7.351
6.878
6.962
44,850
-0.11(-1.61%)
Sep 07, 2007
7.313
7.404
7.031
7.076
61,415
-0.21(-2.93%)
Sep 06, 2007
7.473
7.564
7.244
7.290
76,818
-0.13(-1.75%)
Sep 05, 2007
7.183
7.518
7.183
7.419
94,990
+0.24(+3.40%)
Sep 04, 2007
7.084
7.450
6.840
7.175
227,689
+0.54(+8.15%)
Aug 31, 2007
6.482
6.840
6.482
6.635
71,322
+0.18(+2.71%)
Aug 30, 2007
6.833
6.970
6.399
6.459
124,931
-0.40(-5.78%)
Aug 29, 2007
7.046
7.076
6.696
6.856
165,201
-0.18(-2.60%)
Aug 28, 2007
7.442
7.579
6.901
7.038
147,678
-0.45(-6.00%)
Aug 27, 2007
7.602
7.747
7.427
7.488
64,926
-0.09(-1.21%)
Aug 24, 2007
7.770
7.930
7.572
7.579
74,224
-0.15(-1.97%)
Aug 23, 2007
7.884
8.181
7.709
7.732
114,749
-0.16(-2.03%)
Aug 22, 2007
7.678
8.036
7.579
7.891
97,465
+0.27(+3.50%)
Aug 21, 2007
7.914
8.029
7.617
7.625
91,536
-0.22(-2.82%)
Aug 20, 2007
7.617
7.937
7.587
7.846
105,544
+0.27(+3.52%)
Aug 17, 2007
7.366
7.869
7.358
7.579
114,988
+0.37(+5.18%)
Aug 16, 2007
7.320
7.815
7.111
7.206
144,725
-0.25(-3.37%)
Aug 15, 2007
7.625
7.861
7.335
7.457
165,714
-0.18(-2.39%)
Aug 14, 2007
8.227
8.227
7.640
7.640
193,194
-0.55(-6.70%)
Aug 13, 2007
8.379
8.402
8.150
8.189
181,751
-0.23(-2.71%)
Aug 10, 2007
8.387
8.714
8.379
8.417
85,915
+0.01(+0.09%)
Aug 09, 2007
9.240
9.240
8.349
8.409
152,724
-0.94(-10.10%)
Aug 08, 2007
8.737
9.384
8.585
9.354
113,167
+0.66(+7.62%)
Aug 07, 2007
8.615
9.255
8.417
8.691
78,322
+0.07(+0.80%)
Aug 06, 2007
9.491
9.491
8.575
8.623
92,592
-0.91(-9.58%)
Aug 03, 2007
9.552
9.826
9.400
9.537
45,360
-0.03(-0.32%)
Aug 02, 2007
8.844
9.712
8.828
9.567
70,710
+0.75(+8.56%)
Aug 01, 2007
8.836
9.065
8.760
8.813
71,502
-0.05(-0.52%)
Jul 31, 2007
8.333
9.065
8.333
8.859
138,146
+0.53(+6.40%)
Jul 30, 2007
8.463
9.095
8.189
8.326
246,608
-0.11(-1.35%)
Jul 27, 2007
9.583
9.682
8.143
8.440
469,570
-2.99(-26.18%)
Jul 26, 2007
12.14
12.14
11.43
11.43
41,484
-0.92(-7.46%)
Jul 25, 2007
12.30
12.39
12.04
12.36
25,685
-0.07(-0.55%)
Jul 24, 2007
12.45
12.80
12.01
12.42
32,314
-0.03(-0.24%)
Jul 23, 2007
12.55
12.84
12.45
12.45
32,455
-0.09(-0.73%)
Jul 20, 2007
12.65
12.71
12.47
12.55
26,031
-0.09(-0.72%)
Jul 19, 2007
13.01
13.01
12.61
12.64
20,145
-0.38(-2.93%)
Jul 18, 2007
13.03
13.03
12.80
13.02
30,392
-0.10(-0.75%)
Jul 17, 2007
13.11
13.23
12.93
13.12
43,811
-0.03(-0.23%)
Jul 16, 2007
12.75
13.15
12.41
13.15
75,700
+0.40(+3.17%)
Jul 13, 2007
13.36
13.36
12.61
12.74
65,884
-0.61(-4.56%)
Jul 12, 2007
13.79
13.83
13.33
13.35
34,356
-0.36(-2.61%)
Jul 11, 2007
14.05
14.05
13.65
13.71
25,136
-0.33(-2.33%)
Jul 10, 2007
14.05
14.37
14.02
14.04
16,743
-0.01(-0.05%)
Jul 09, 2007
14.57
14.57
13.66
14.05
52,921
-0.40(-2.74%)
Jul 06, 2007
14.28
14.47
14.16
14.44
13,259
+0.04(+0.26%)
Jul 05, 2007
14.40
14.65
14.34
14.40
33,001
+0.02(+0.11%)
Jul 03, 2007
14.14
14.44
14.04
14.39
26,816
+0.22(+1.56%)
Jul 02, 2007
14.11
14.24
13.86
14.17
46,928
+0.06(+0.43%)
Jun 29, 2007
14.08
14.11
13.71
14.11
20,557
+0.00(+0.00%)
Jun 28, 2007
14.09
14.28
13.84
14.11
50,694
+0.05(+0.38%)
Jun 27, 2007
13.88
14.28
13.82
14.05
130,461
+0.14(+0.99%)
Jun 26, 2007
13.10
14.08
12.87
13.92
206,163
+0.81(+6.16%)
Jun 25, 2007
12.86
13.14
12.85
13.11
57,650
+0.24(+1.89%)
Jun 22, 2007
12.61
12.95
12.59
12.87
37,485
+0.19(+1.50%)
Jun 21, 2007
12.53
12.83
12.45
12.68
43,180
+0.07(+0.54%)
Jun 20, 2007
12.63
12.95
12.42
12.61
94,915
-0.05(-0.36%)
Jun 19, 2007
12.29
12.76
12.13
12.65
162,394
+0.37(+2.98%)
Jun 18, 2007
12.00
12.33
12.00
12.29
109,225
+0.28(+2.35%)
Jun 15, 2007
11.84
12.02
11.75
12.00
63,277
+0.08(+0.70%)
Jun 14, 2007
11.85
11.95
11.70
11.92
48,967
-0.05(-0.38%)
Jun 13, 2007
11.95
11.97
11.71
11.97
31,244
-0.05(-0.38%)
Jun 12, 2007
11.97
12.04
11.86
12.01
37,940
-0.11(-0.94%)
Jun 11, 2007
11.96
12.19
11.88
12.13
65,724
+0.20(+1.66%)
Jun 08, 2007
12.01
12.01
11.79
11.93
22,382
-0.20(-1.63%)
Jun 07, 2007
11.83
12.13
11.82
12.13
82,335
+0.14(+1.21%)
Jun 06, 2007
11.73
12.00
11.54
11.98
65,929
+0.24(+2.08%)
Jun 05, 2007
11.75
11.91
11.68
11.74
30,274
-0.14(-1.22%)
Jun 04, 2007
11.97
11.97
11.72
11.88
29,762
+0.00(+0.00%)
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.