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
Enterprise Bancorp
(NQ:
EBTC
)
25.15
+0.27 (+1.09%)
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 24, 2011
13.03
13.31
13.03
13.19
12,962
+0.15(+1.18%)
May 23, 2011
13.05
13.05
12.69
13.04
4,368
+0.01(+0.06%)
May 20, 2011
13.00
13.06
12.88
13.03
2,811
+0.09(+0.68%)
May 19, 2011
13.12
13.12
12.92
12.94
7,062
-0.19(-1.44%)
May 18, 2011
13.28
13.28
13.06
13.13
15,778
+0.12(+0.95%)
May 17, 2011
12.87
13.13
12.87
13.01
6,541
+0.06(+0.45%)
May 16, 2011
12.75
12.98
12.68
12.95
1,573
-0.04(-0.28%)
May 13, 2011
12.82
13.12
12.82
12.98
6,896
-0.05(-0.36%)
May 12, 2011
12.93
13.13
12.82
13.03
13,829
+0.08(+0.65%)
May 11, 2011
12.95
12.95
12.84
12.95
4,150
+0.00(+0.00%)
May 10, 2011
12.95
12.95
12.87
12.95
14,040
+0.00(+0.00%)
May 09, 2011
12.84
12.95
12.50
12.95
6,134
+0.13(+1.05%)
May 06, 2011
12.53
13.00
12.53
12.81
20,740
+0.28(+2.20%)
May 05, 2011
12.22
12.76
12.20
12.54
11,913
+0.32(+2.61%)
May 04, 2011
12.00
12.26
11.83
12.22
15,680
+0.25(+2.12%)
May 03, 2011
13.06
13.06
11.90
11.96
46,415
-1.05(-8.08%)
May 02, 2011
12.74
13.12
12.14
13.02
19,594
+0.04(+0.28%)
Apr 29, 2011
12.15
13.77
11.95
12.98
10,497
+0.83(+6.87%)
Apr 28, 2011
11.94
12.15
11.78
12.15
9,243
+0.19(+1.58%)
Apr 27, 2011
11.81
12.09
11.70
11.96
9,984
+0.28(+2.42%)
Apr 26, 2011
11.78
12.00
11.67
11.67
4,861
-0.04(-0.31%)
Apr 25, 2011
11.59
11.71
11.57
11.71
7,548
+0.21(+1.83%)
Apr 21, 2011
11.33
11.57
11.31
11.50
10,066
+0.25(+2.19%)
Apr 20, 2011
11.41
11.60
11.12
11.25
25,854
+0.08(+0.71%)
Apr 19, 2011
11.20
11.38
11.17
11.17
10,204
-0.07(-0.58%)
Apr 18, 2011
11.05
11.41
11.04
11.24
3,309
-0.04(-0.32%)
Apr 15, 2011
11.28
11.28
11.10
11.28
3,728
-0.07(-0.64%)
Apr 14, 2011
11.35
11.35
11.28
11.35
1,930
+0.00(+0.00%)
Apr 13, 2011
11.06
11.35
10.98
11.35
6,343
+0.02(+0.19%)
Apr 12, 2011
11.17
11.38
10.93
11.33
13,481
-0.02(-0.19%)
Apr 11, 2011
11.20
11.38
11.20
11.35
11,032
-0.08(-0.70%)
Apr 08, 2011
11.17
11.43
11.17
11.43
4,275
+0.19(+1.68%)
Apr 07, 2011
10.34
11.24
10.34
11.24
12,089
+0.11(+0.98%)
Apr 06, 2011
11.13
11.13
11.07
11.13
965
+0.22(+1.99%)
Apr 05, 2011
10.88
10.91
10.70
10.91
8,154
+0.04(+0.33%)
Apr 04, 2011
10.80
10.88
10.80
10.88
1,379
+0.07(+0.67%)
Mar 31, 2011
10.80
10.80
10.80
10.80
0
+0.02(+0.20%)
Mar 30, 2011
10.78
10.84
10.71
10.78
2,351
+0.09(+0.81%)
Mar 25, 2011
10.70
10.70
10.70
10.70
0
+0.00(+0.00%)
Mar 24, 2011
10.73
10.73
10.62
10.70
1,379
-0.12(-1.14%)
Mar 23, 2011
10.86
10.86
10.82
10.82
965
+0.12(+1.15%)
Mar 22, 2011
10.72
10.73
10.70
10.70
1,103
-0.04(-0.34%)
Mar 21, 2011
10.76
10.84
10.73
10.73
2,509
-0.07(-0.60%)
Mar 18, 2011
10.70
10.80
10.70
10.80
7,773
+0.07(+0.61%)
Mar 17, 2011
10.73
10.73
10.73
10.73
275
+0.12(+1.16%)
Mar 16, 2011
10.77
10.77
10.55
10.61
4,263
-0.16(-1.48%)
Mar 15, 2011
10.74
10.77
10.74
10.77
1,930
+0.01(+0.05%)
Mar 14, 2011
10.87
10.87
10.76
10.76
737
-0.11(-0.98%)
Mar 09, 2011
10.87
10.87
10.87
10.87
0
+0.14(+1.28%)
Mar 08, 2011
10.73
10.80
10.73
10.73
2,895
-0.01(-0.13%)
Mar 07, 2011
10.73
10.75
10.73
10.75
2,225
-0.06(-0.54%)
Mar 04, 2011
10.64
10.80
10.64
10.80
3,247
+0.10(+0.97%)
Mar 03, 2011
10.70
10.70
10.70
10.70
137
-0.02(-0.23%)
Mar 02, 2011
10.85
10.86
10.72
10.72
1,654
+0.03(+0.27%)
Mar 01, 2011
10.72
10.72
10.66
10.70
4,656
+0.04(+0.34%)
Feb 28, 2011
10.75
10.78
10.66
10.66
7,024
+0.04(+0.41%)
Feb 25, 2011
10.59
10.62
10.59
10.62
965
-0.22(-2.01%)
Feb 24, 2011
10.67
10.83
10.53
10.83
2,305
+0.18(+1.70%)
Feb 23, 2011
10.68
10.86
10.60
10.65
2,758
+0.07(+0.62%)
Feb 22, 2011
10.41
10.61
10.33
10.59
9,515
+0.10(+0.97%)
Feb 18, 2011
10.53
10.58
10.46
10.49
9,093
-0.36(-3.28%)
Feb 17, 2011
10.86
10.86
10.74
10.84
4,241
-0.04(-0.33%)
Feb 16, 2011
10.88
10.88
10.54
10.88
3,171
+0.02(+0.20%)
Feb 15, 2011
10.85
10.88
10.81
10.86
6,411
+0.00(+0.00%)
Feb 14, 2011
10.72
10.86
10.41
10.86
2,897
+0.30(+2.89%)
Feb 11, 2011
10.70
10.70
10.51
10.55
7,159
-0.22(-2.02%)
Feb 10, 2011
10.81
10.81
10.49
10.77
1,493
-0.09(-0.80%)
Feb 09, 2011
10.65
10.86
10.65
10.86
2,293
+0.35(+3.31%)
Feb 08, 2011
10.41
10.57
10.41
10.51
1,103
+0.09(+0.91%)
Feb 07, 2011
9.789
11.02
9.789
10.41
965
-0.15(-1.37%)
Feb 04, 2011
10.56
10.59
10.45
10.56
7,154
+0.20(+1.93%)
Feb 02, 2011
10.27
10.36
10.36
10.36
20,976
-0.18(-1.71%)
Feb 01, 2011
10.27
10.74
10.27
10.54
3,564
+0.31(+3.03%)
Jan 31, 2011
10.47
10.47
10.16
10.23
8,932
-0.49(-4.57%)
Jan 28, 2011
10.98
11.12
10.62
10.72
17,660
-0.12(-1.06%)
Jan 27, 2011
10.78
10.83
10.78
10.83
3,056
+0.06(+0.53%)
Jan 26, 2011
10.46
10.78
10.46
10.78
833
+0.19(+1.84%)
Jan 25, 2011
10.73
10.80
10.58
10.58
4,445
-0.14(-1.34%)
Jan 24, 2011
10.42
10.83
10.42
10.73
7,514
+0.30(+2.83%)
Jan 21, 2011
10.08
10.44
10.06
10.43
6,069
+0.40(+3.95%)
Jan 20, 2011
10.08
10.08
10.03
10.03
5,813
-0.09(-0.85%)
Jan 19, 2011
9.768
10.44
9.596
10.12
8,036
-0.28(-2.70%)
Jan 18, 2011
10.36
10.40
10.15
10.40
833
+0.02(+0.21%)
Jan 14, 2011
9.934
10.44
9.934
10.38
7,779
+0.33(+3.29%)
Jan 13, 2011
9.588
10.08
9.581
10.05
4,371
-0.01(-0.14%)
Jan 11, 2011
9.970
10.06
10.06
10.06
5,973
+0.09(+0.93%)
Jan 10, 2011
9.862
9.970
9.617
9.970
1,625
+0.00(+0.00%)
Jan 07, 2011
9.718
9.970
9.718
9.970
5,733
+0.29(+2.97%)
Jan 05, 2011
9.718
9.682
9.682
9.682
3,334
+0.07(+0.75%)
Jan 04, 2011
9.768
9.812
9.581
9.610
11,550
-0.22(-2.20%)
Jan 03, 2011
9.718
9.826
9.639
9.826
11,039
+0.04(+0.37%)
Dec 31, 2010
9.740
9.790
9.740
9.790
5,356
+0.07(+0.74%)
Dec 30, 2010
9.486
9.790
9.486
9.718
5,160
-0.11(-1.10%)
Dec 29, 2010
9.502
9.826
9.315
9.826
12,995
+0.14(+1.49%)
Dec 28, 2010
8.998
9.898
8.998
9.682
8,279
+0.41(+4.43%)
Dec 27, 2010
8.717
9.272
8.717
9.272
13,148
+0.45(+5.06%)
Dec 23, 2010
8.890
8.905
8.811
8.825
1,250
+0.04(+0.49%)
Dec 22, 2010
8.458
8.998
8.458
8.782
10,692
+0.14(+1.67%)
Dec 21, 2010
8.152
8.638
7.911
8.638
35,390
+0.36(+4.35%)
Dec 20, 2010
8.365
8.386
8.170
8.278
6,269
-0.11(-1.29%)
Dec 17, 2010
8.278
8.530
8.278
8.386
11,316
+0.07(+0.87%)
Dec 16, 2010
8.293
8.314
8.170
8.314
7,651
+0.01(+0.17%)
Dec 15, 2010
8.329
8.329
8.242
8.300
5,523
+0.00(+0.00%)
Dec 14, 2010
8.336
8.350
8.098
8.300
2,500
+0.12(+1.41%)
Dec 13, 2010
7.998
8.394
7.940
8.185
2,394
-0.02(-0.26%)
Dec 10, 2010
8.062
8.206
8.048
8.206
8,473
+0.32(+4.01%)
Dec 09, 2010
8.458
8.573
7.854
7.890
43,189
-0.84(-9.65%)
Dec 06, 2010
8.494
8.732
8.732
8.732
3,334
+0.22(+2.62%)
Dec 03, 2010
8.430
8.509
8.314
8.509
15,166
+0.13(+1.55%)
Dec 02, 2010
8.278
8.408
8.278
8.379
5,635
+0.10(+1.22%)
Dec 01, 2010
8.242
8.286
8.178
8.278
14,093
+0.04(+0.52%)
Nov 30, 2010
8.242
8.242
8.178
8.235
1,389
-0.04(-0.44%)
Nov 26, 2010
8.271
8.271
8.271
8.271
0
+0.10(+1.23%)
Nov 24, 2010
8.178
8.170
8.170
8.170
2,639
-0.04(-0.44%)
Nov 23, 2010
8.206
8.278
8.206
8.206
972
-0.04(-0.52%)
Nov 22, 2010
8.185
8.336
8.185
8.250
2,361
+0.07(+0.88%)
Nov 19, 2010
8.278
8.278
8.178
8.178
1,903
-0.06(-0.79%)
Nov 18, 2010
8.242
8.242
8.242
8.242
138
+0.05(+0.62%)
Nov 17, 2010
8.192
8.192
8.192
8.192
179
-0.11(-1.30%)
Nov 16, 2010
8.350
8.350
8.275
8.300
6,173
-0.05(-0.60%)
Nov 15, 2010
8.343
8.350
8.343
8.350
2,789
+0.17(+2.11%)
Nov 12, 2010
8.206
8.325
8.178
8.178
5,903
-0.01(-0.09%)
Nov 10, 2010
8.185
8.185
8.185
8.185
0
-0.05(-0.61%)
Nov 09, 2010
8.365
8.379
8.235
8.235
6,273
-0.08(-0.95%)
Nov 08, 2010
8.602
8.602
8.242
8.314
7,986
-0.22(-2.53%)
Nov 05, 2010
8.173
8.530
8.156
8.530
10,705
+0.34(+4.09%)
Nov 04, 2010
8.023
8.202
8.023
8.195
3,979
+0.16(+2.04%)
Nov 03, 2010
8.031
8.031
8.031
8.031
928
-0.05(-0.62%)
Nov 02, 2010
8.173
8.173
8.059
8.081
843
-0.06(-0.79%)
Nov 01, 2010
8.209
8.215
8.138
8.145
3,502
-0.05(-0.62%)
Oct 29, 2010
8.202
8.202
8.195
8.195
1,540
+0.06(+0.71%)
Oct 28, 2010
7.966
8.138
7.959
8.138
12,774
+0.19(+2.33%)
Oct 27, 2010
7.859
8.066
7.774
7.952
10,204
+0.09(+1.09%)
Oct 25, 2010
8.066
8.066
7.816
7.866
3,572
+0.01(+0.18%)
Oct 22, 2010
7.859
7.995
7.852
7.852
1,821
-0.13(-1.61%)
Oct 21, 2010
8.066
8.066
7.888
7.981
4,728
+0.06(+0.81%)
Oct 20, 2010
7.995
7.995
7.852
7.916
6,654
-0.15(-1.86%)
Oct 19, 2010
8.066
8.066
8.066
8.066
3,502
+0.04(+0.45%)
Oct 14, 2010
8.031
8.031
8.031
8.031
1,120
+0.06(+0.73%)
Oct 13, 2010
7.852
8.031
7.845
7.972
18,912
+0.13(+1.62%)
Oct 12, 2010
7.852
7.852
7.845
7.845
7,976
-0.01(-0.09%)
Oct 11, 2010
7.838
7.852
7.838
7.852
1,681
+0.01(+0.18%)
Oct 08, 2010
7.816
7.852
7.788
7.838
10,912
+0.02(+0.27%)
Oct 07, 2010
7.781
7.852
7.745
7.816
23,385
+0.06(+0.75%)
Oct 06, 2010
7.712
7.781
7.674
7.758
19,166
+0.08(+1.10%)
Oct 05, 2010
7.712
7.712
7.674
7.674
560
-0.11(-1.38%)
Oct 04, 2010
7.781
7.781
7.781
7.781
1,724
+0.00(+0.00%)
Oct 01, 2010
7.781
7.781
7.781
7.781
1,038
+0.01(+0.14%)
Sep 30, 2010
7.781
7.781
7.745
7.770
4,442
+0.04(+0.51%)
Sep 29, 2010
7.781
7.781
7.709
7.731
3,751
-0.05(-0.64%)
Sep 28, 2010
7.759
7.781
7.674
7.781
3,521
+0.03(+0.37%)
Sep 27, 2010
7.816
7.816
7.752
7.752
1,190
-0.03(-0.37%)
Sep 24, 2010
7.816
7.816
7.645
7.781
3,859
+0.10(+1.30%)
Sep 22, 2010
7.659
7.681
7.681
7.681
140
-0.09(-1.15%)
Sep 21, 2010
7.816
7.816
7.770
7.770
1,022
-0.03(-0.41%)
Sep 20, 2010
7.802
7.802
7.802
7.802
439
+0.06(+0.74%)
Sep 17, 2010
7.745
7.745
7.617
7.745
1,528
-0.11(-1.36%)
Sep 15, 2010
7.827
7.852
7.781
7.852
770
+0.07(+0.92%)
Sep 14, 2010
7.806
7.806
7.781
7.781
840
-0.07(-0.91%)
Sep 13, 2010
7.766
7.852
7.745
7.852
3,933
+0.07(+0.92%)
Sep 10, 2010
7.838
7.838
7.781
7.781
1,144
-0.06(-0.73%)
Sep 09, 2010
7.845
7.845
7.838
7.838
623
-0.01(-0.18%)
Sep 08, 2010
7.709
7.852
7.709
7.852
1,190
+0.00(+0.00%)
Sep 07, 2010
7.845
7.852
7.845
7.852
704
-0.02(-0.23%)
Sep 03, 2010
7.870
7.870
7.870
7.870
420
+0.16(+2.08%)
Sep 02, 2010
7.795
7.816
7.567
7.709
22,365
-0.09(-1.10%)
Sep 01, 2010
7.738
7.795
7.738
7.795
1,120
+0.19(+2.54%)
Aug 30, 2010
7.759
7.602
7.602
7.602
1,540
-0.12(-1.57%)
Aug 27, 2010
7.795
7.831
7.715
7.724
4,281
+0.01(+0.19%)
Aug 25, 2010
7.731
7.709
7.709
7.709
1,260
-0.06(-0.74%)
Aug 24, 2010
7.788
7.802
7.731
7.766
2,941
+0.00(+0.00%)
Aug 23, 2010
7.766
7.766
7.766
7.766
140
+0.06(+0.74%)
Aug 20, 2010
7.610
7.781
7.610
7.709
4,918
-0.02(-0.32%)
Aug 19, 2010
7.624
7.734
7.617
7.734
560
-0.12(-1.50%)
Aug 18, 2010
8.009
8.031
7.852
7.852
2,521
+0.10(+1.25%)
Aug 17, 2010
7.609
7.888
7.609
7.755
5,497
-0.10(-1.24%)
Aug 16, 2010
7.874
7.874
7.852
7.852
2,521
-0.21(-2.65%)
Aug 13, 2010
8.073
8.088
8.066
8.066
3,081
+0.09(+1.07%)
Aug 12, 2010
7.959
8.009
7.959
7.981
434
-0.01(-0.18%)
Aug 11, 2010
8.031
8.031
7.945
7.995
4,248
-0.04(-0.44%)
Aug 10, 2010
8.031
8.031
8.031
8.031
700
-0.01(-0.09%)
Aug 09, 2010
8.166
8.166
8.031
8.038
11,487
+0.04(+0.45%)
Aug 06, 2010
7.938
8.066
7.865
8.002
4,822
+0.11(+1.44%)
Aug 05, 2010
7.896
7.953
7.889
7.889
4,657
-0.04(-0.45%)
Aug 04, 2010
8.059
8.059
7.924
7.924
2,390
+0.00(+0.00%)
Aug 03, 2010
7.394
7.945
7.394
7.924
4,596
+0.00(+0.00%)
Aug 02, 2010
7.889
7.924
7.889
7.924
1,130
+0.07(+0.90%)
Jul 30, 2010
7.903
8.129
7.790
7.853
12,494
-0.14(-1.77%)
Jul 29, 2010
7.896
8.080
7.896
7.995
3,038
+0.06(+0.80%)
Jul 28, 2010
7.924
8.136
7.896
7.931
2,544
+0.07(+0.89%)
Jul 27, 2010
8.136
8.136
7.853
7.861
14,584
-0.07(-0.88%)
Jul 26, 2010
7.981
8.136
7.875
7.931
6,610
-0.01(-0.10%)
Jul 23, 2010
7.995
8.062
7.875
7.939
5,592
+0.06(+0.72%)
Jul 22, 2010
7.832
7.994
7.832
7.882
12,511
+0.05(+0.59%)
Jul 21, 2010
7.769
7.977
7.769
7.836
706
+0.05(+0.59%)
Jul 20, 2010
8.030
8.048
7.783
7.790
5,478
-0.24(-2.99%)
Jul 19, 2010
8.129
8.129
7.953
8.030
4,994
+0.09(+1.16%)
Jul 16, 2010
7.839
7.938
7.776
7.938
5,729
+0.29(+3.79%)
Jul 15, 2010
7.592
7.921
7.570
7.648
6,107
+0.01(+0.19%)
Jul 14, 2010
7.606
7.853
7.500
7.634
10,105
+0.03(+0.37%)
Jul 13, 2010
7.719
7.726
7.564
7.606
5,580
+0.01(+0.19%)
Jul 12, 2010
7.295
7.747
7.174
7.592
26,037
+0.30(+4.07%)
Jul 09, 2010
7.436
7.436
7.224
7.295
8,114
-0.13(-1.81%)
Jul 08, 2010
7.754
7.853
7.401
7.429
4,381
-0.12(-1.59%)
Jul 07, 2010
7.351
7.953
7.287
7.549
31,661
+0.14(+1.91%)
Jul 06, 2010
7.160
7.429
7.160
7.408
2,966
-0.06(-0.85%)
Jul 02, 2010
7.443
7.712
7.443
7.471
7,390
+0.01(+0.09%)
Jul 01, 2010
7.443
7.464
7.287
7.464
2,394
+0.04(+0.48%)
Jun 30, 2010
7.295
7.436
7.295
7.429
989
+0.07(+0.96%)
Jun 29, 2010
7.203
7.372
7.128
7.358
13,398
-0.28(-3.61%)
Jun 25, 2010
7.195
8.299
7.153
7.634
747,535
+0.45(+6.20%)
Jun 24, 2010
7.585
7.585
7.096
7.188
24,164
-0.40(-5.22%)
Jun 23, 2010
7.556
7.761
7.507
7.585
7,271
+0.07(+0.94%)
Jun 22, 2010
7.585
8.101
7.514
7.514
18,601
-0.08(-1.12%)
Jun 21, 2010
7.754
8.136
7.542
7.599
9,852
-0.08(-1.01%)
Jun 18, 2010
7.620
7.783
7.454
7.677
32,045
+0.12(+1.59%)
Jun 17, 2010
7.783
7.783
7.535
7.556
8,952
+0.08(+1.14%)
Jun 16, 2010
7.747
7.747
7.429
7.471
1,950
-0.33(-4.26%)
Jun 15, 2010
7.570
7.889
7.443
7.804
9,334
+0.25(+3.37%)
Jun 14, 2010
7.698
7.698
7.450
7.549
6,018
-0.11(-1.48%)
Jun 11, 2010
7.578
7.662
7.111
7.662
13,807
+0.23(+3.14%)
Jun 10, 2010
7.383
7.429
7.287
7.429
23,127
+0.08(+1.16%)
Jun 09, 2010
7.478
7.478
7.287
7.344
51,154
-0.10(-1.33%)
Jun 08, 2010
7.698
7.698
7.429
7.443
9,605
-0.01(-0.19%)
Jun 07, 2010
7.549
7.677
7.436
7.457
17,079
-0.04(-0.57%)
Jun 04, 2010
7.585
8.048
7.394
7.500
13,305
-0.15(-1.94%)
Jun 03, 2010
7.776
7.882
7.542
7.648
13,862
-0.20(-2.52%)
Jun 02, 2010
7.500
8.044
7.500
7.846
9,851
+0.42(+5.62%)
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.