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
Transglobe Energy Cp
(NQ:
TGA
)
3.720
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 2022
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
3.956
4.018
3.933
4.010
129,551
+0.09(+2.38%)
May 29, 2008
4.018
4.018
3.902
3.917
233,373
-0.10(-2.51%)
May 28, 2008
3.871
4.034
3.824
4.018
220,798
+0.12(+2.98%)
May 27, 2008
3.886
4.010
3.840
3.902
263,891
-0.02(-0.40%)
May 26, 2008
4.049
4.096
3.917
3.917
154,868
+0.00(+0.00%)
May 23, 2008
4.049
4.096
3.917
3.917
154,868
-0.14(-3.44%)
May 22, 2008
4.034
4.158
4.018
4.057
167,906
+0.02(+0.38%)
May 21, 2008
4.010
4.228
4.003
4.041
560,607
+0.05(+1.36%)
May 20, 2008
3.933
4.026
3.894
3.987
286,008
+0.09(+2.19%)
May 19, 2008
3.879
3.956
3.879
3.902
246,127
+0.02(+0.60%)
May 16, 2008
3.801
3.948
3.778
3.879
346,486
+0.10(+2.67%)
May 15, 2008
3.770
3.801
3.754
3.778
143,457
+0.02(+0.41%)
May 14, 2008
3.770
3.793
3.747
3.762
183,855
-0.02(-0.61%)
May 13, 2008
3.762
3.793
3.731
3.785
126,435
+0.00(+0.00%)
May 12, 2008
3.855
3.855
3.747
3.785
202,879
-0.07(-1.81%)
May 09, 2008
3.739
3.871
3.739
3.855
259,137
+0.14(+3.76%)
May 08, 2008
3.754
3.785
3.716
3.716
144,868
-0.02(-0.42%)
May 07, 2008
3.731
3.809
3.700
3.731
253,753
+0.00(+0.00%)
May 06, 2008
3.766
3.824
3.708
3.731
298,018
-0.07(-1.84%)
May 05, 2008
3.778
3.832
3.646
3.801
452,305
+0.16(+4.26%)
May 02, 2008
3.576
3.685
3.568
3.646
161,696
+0.09(+2.40%)
May 01, 2008
3.529
3.584
3.452
3.560
282,834
+0.02(+0.66%)
Apr 30, 2008
3.584
3.615
3.529
3.537
234,736
-0.05(-1.51%)
Apr 29, 2008
3.677
3.685
3.576
3.591
127,576
-0.09(-2.53%)
Apr 28, 2008
3.716
3.723
3.654
3.685
86,012
-0.06(-1.66%)
Apr 25, 2008
3.661
3.754
3.646
3.747
129,002
+0.07(+1.90%)
Apr 24, 2008
3.692
3.739
3.661
3.677
71,594
-0.06(-1.66%)
Apr 23, 2008
3.886
3.886
3.739
3.739
186,521
-0.14(-3.60%)
Apr 22, 2008
3.894
3.933
3.854
3.879
308,455
-0.06(-1.57%)
Apr 21, 2008
3.879
3.948
3.855
3.941
272,733
+0.06(+1.60%)
Apr 18, 2008
3.840
3.879
3.824
3.879
264,570
+0.01(+0.20%)
Apr 17, 2008
3.824
3.972
3.824
3.871
237,626
+0.05(+1.22%)
Apr 16, 2008
3.630
3.902
3.630
3.824
285,955
+0.16(+4.23%)
Apr 15, 2008
3.568
3.677
3.529
3.669
172,719
+0.09(+2.38%)
Apr 14, 2008
3.630
3.638
3.553
3.584
200,060
-0.05(-1.28%)
Apr 11, 2008
3.630
3.723
3.623
3.630
127,982
-0.06(-1.68%)
Apr 10, 2008
3.623
3.716
3.607
3.692
155,835
+0.09(+2.37%)
Apr 09, 2008
3.599
3.677
3.560
3.607
257,739
+0.04(+1.09%)
Apr 08, 2008
3.623
3.623
3.529
3.568
138,659
-0.08(-2.13%)
Apr 07, 2008
3.801
3.801
3.576
3.646
183,154
-0.02(-0.42%)
Apr 04, 2008
3.654
3.723
3.584
3.661
462,389
-0.11(-2.88%)
Apr 03, 2008
3.692
3.801
3.661
3.770
101,411
+0.05(+1.46%)
Apr 02, 2008
3.747
3.754
3.677
3.716
156,008
-0.05(-1.44%)
Apr 01, 2008
3.785
3.816
3.731
3.770
110,451
-0.01(-0.21%)
Mar 31, 2008
3.840
3.925
3.692
3.778
124,808
-0.07(-1.81%)
Mar 28, 2008
3.809
3.925
3.793
3.847
243,252
+0.04(+1.02%)
Mar 27, 2008
3.747
3.832
3.692
3.809
139,370
+0.06(+1.66%)
Mar 26, 2008
3.654
3.747
3.654
3.747
146,971
+0.12(+3.21%)
Mar 25, 2008
3.584
3.630
3.460
3.630
135,480
+0.08(+2.18%)
Mar 24, 2008
3.304
3.553
3.304
3.553
325,091
+0.25(+7.51%)
Mar 21, 2008
3.374
3.374
3.258
3.304
226,744
+0.00(+0.00%)
Mar 20, 2008
3.374
3.374
3.258
3.304
226,744
-0.09(-2.52%)
Mar 19, 2008
3.607
3.615
3.390
3.390
330,462
-0.22(-6.02%)
Mar 18, 2008
3.685
3.685
3.553
3.607
184,742
+0.03(+0.87%)
Mar 17, 2008
3.785
3.785
3.506
3.576
350,829
-0.23(-6.11%)
Mar 14, 2008
3.948
3.964
3.778
3.809
243,468
-0.12(-3.16%)
Mar 13, 2008
3.801
3.933
3.778
3.933
220,722
+0.09(+2.42%)
Mar 12, 2008
3.902
4.049
3.840
3.840
257,989
-0.06(-1.59%)
Mar 11, 2008
3.879
4.096
3.816
3.902
379,250
-0.04(-0.98%)
Mar 10, 2008
4.321
4.321
3.933
3.941
474,807
-0.22(-5.40%)
Mar 07, 2008
4.243
4.274
3.995
4.166
203,663
-0.09(-2.01%)
Mar 06, 2008
4.220
4.321
4.220
4.251
205,989
-0.02(-0.36%)
Mar 05, 2008
4.158
4.274
4.111
4.266
264,500
+0.15(+3.58%)
Mar 04, 2008
4.251
4.274
4.003
4.119
401,529
-0.07(-1.67%)
Mar 03, 2008
4.274
4.290
4.142
4.189
213,617
-0.12(-2.88%)
Feb 29, 2008
4.460
4.460
4.243
4.313
205,024
-0.09(-2.11%)
Feb 28, 2008
4.251
4.499
4.251
4.406
513,481
+0.14(+3.27%)
Feb 27, 2008
4.259
4.266
4.197
4.266
154,737
+0.03(+0.73%)
Feb 26, 2008
4.150
4.290
4.142
4.235
218,918
+0.02(+0.55%)
Feb 25, 2008
4.220
4.259
4.119
4.212
196,323
+0.05(+1.12%)
Feb 22, 2008
4.134
4.220
4.111
4.166
158,719
+0.03(+0.75%)
Feb 21, 2008
4.111
4.197
4.072
4.134
223,703
-0.02(-0.37%)
Feb 20, 2008
4.119
4.197
4.072
4.150
184,773
+0.04(+0.94%)
Feb 19, 2008
4.228
4.228
4.088
4.111
218,686
+0.03(+0.76%)
Feb 18, 2008
4.204
4.220
4.057
4.080
250,187
+0.00(+0.00%)
Feb 15, 2008
4.204
4.220
4.057
4.080
250,187
-0.01(-0.19%)
Feb 14, 2008
4.212
4.305
3.995
4.088
490,304
-0.03(-0.75%)
Feb 13, 2008
3.910
4.119
3.910
4.119
316,687
+0.18(+4.53%)
Feb 12, 2008
3.879
3.972
3.879
3.941
164,238
+0.02(+0.59%)
Feb 11, 2008
3.762
3.917
3.731
3.917
128,374
+0.16(+4.12%)
Feb 08, 2008
3.770
3.879
3.731
3.762
105,627
-0.03(-0.82%)
Feb 07, 2008
3.801
3.801
3.568
3.793
62,194
-0.01(-0.20%)
Feb 06, 2008
3.801
3.902
3.770
3.801
203,883
+0.06(+1.66%)
Feb 05, 2008
3.879
3.933
3.723
3.739
458,711
-0.29(-7.13%)
Feb 04, 2008
3.739
4.026
3.739
4.026
254,787
+0.29(+7.68%)
Feb 01, 2008
3.747
3.832
3.685
3.739
257,066
+0.02(+0.42%)
Jan 31, 2008
3.669
3.770
3.669
3.723
74,437
-0.02(-0.41%)
Jan 30, 2008
3.723
3.785
3.669
3.739
93,108
+0.04(+1.05%)
Jan 29, 2008
3.646
3.723
3.646
3.700
59,598
+0.03(+0.85%)
Jan 28, 2008
3.498
3.716
3.491
3.669
244,697
+0.04(+1.07%)
Jan 25, 2008
3.654
3.731
3.591
3.630
215,040
-0.03(-0.85%)
Jan 24, 2008
3.413
3.685
3.413
3.661
201,662
+0.17(+4.89%)
Jan 23, 2008
3.522
3.638
3.304
3.491
349,932
-0.14(-3.85%)
Jan 22, 2008
3.491
3.685
3.405
3.630
299,054
-0.13(-3.51%)
Jan 21, 2008
3.723
3.948
3.723
3.762
223,230
+0.00(+0.00%)
Jan 18, 2008
3.723
3.948
3.723
3.762
223,230
+0.02(+0.41%)
Jan 17, 2008
3.956
3.956
3.723
3.747
264,657
-0.21(-5.29%)
Jan 16, 2008
3.979
4.018
3.793
3.956
312,454
-0.11(-2.67%)
Jan 15, 2008
4.065
4.150
3.995
4.065
217,815
-0.12(-2.78%)
Jan 14, 2008
4.096
4.189
4.018
4.181
180,481
+0.16(+3.85%)
Jan 11, 2008
3.979
4.026
3.898
4.026
220,269
+0.00(+0.00%)
Jan 10, 2008
4.181
4.181
3.948
4.026
202,919
-0.02(-0.38%)
Jan 09, 2008
3.956
4.080
3.879
4.041
369,748
+0.12(+3.17%)
Jan 08, 2008
3.809
3.979
3.809
3.917
158,073
+0.05(+1.41%)
Jan 07, 2008
4.142
4.142
3.801
3.863
209,404
-0.05(-1.19%)
Jan 04, 2008
4.134
4.148
3.910
3.910
190,421
-0.22(-5.44%)
Jan 03, 2008
4.041
4.150
4.003
4.134
215,740
+0.14(+3.50%)
Jan 02, 2008
3.925
4.065
3.925
3.995
129,463
+0.05(+1.38%)
Jan 01, 2008
3.979
4.096
3.917
3.941
0
+0.00(+0.00%)
Dec 31, 2007
3.979
4.096
3.917
3.941
198,541
-0.09(-2.12%)
Dec 28, 2007
4.034
4.072
3.948
4.026
256,671
+0.05(+1.37%)
Dec 27, 2007
4.072
4.072
3.964
3.972
115,843
-0.09(-2.29%)
Dec 26, 2007
4.034
4.072
3.964
4.065
91,330
+0.09(+2.14%)
Dec 24, 2007
4.072
4.072
3.879
3.979
105,788
+0.04(+0.98%)
Dec 21, 2007
3.964
3.964
3.847
3.941
292,380
+0.02(+0.40%)
Dec 20, 2007
3.886
3.964
3.708
3.925
541,574
-0.02(-0.39%)
Dec 19, 2007
4.072
4.072
3.894
3.941
352,532
-0.13(-3.24%)
Dec 18, 2007
4.460
4.460
3.995
4.072
443,755
-0.16(-3.67%)
Dec 17, 2007
4.111
4.297
4.111
4.228
207,167
+0.02(+0.37%)
Dec 14, 2007
4.181
4.235
4.150
4.212
131,493
+0.03(+0.74%)
Dec 13, 2007
4.072
4.189
4.072
4.181
104,421
+0.01(+0.19%)
Dec 12, 2007
4.266
4.266
4.119
4.173
122,105
+0.03(+0.75%)
Dec 11, 2007
4.266
4.266
4.111
4.142
203,428
-0.05(-1.11%)
Dec 10, 2007
4.243
4.266
4.096
4.189
314,925
+0.05(+1.31%)
Dec 07, 2007
4.088
4.173
4.057
4.134
187,839
+0.08(+1.91%)
Dec 06, 2007
4.057
4.057
3.956
4.057
254,988
+0.09(+2.15%)
Dec 05, 2007
3.956
4.034
3.910
3.972
208,893
+0.03(+0.79%)
Dec 04, 2007
3.917
3.979
3.879
3.941
173,133
-0.03(-0.78%)
Dec 03, 2007
3.995
4.049
3.941
3.972
146,809
-0.02(-0.58%)
Nov 30, 2007
4.072
4.111
3.964
3.995
144,901
-0.08(-1.90%)
Nov 29, 2007
4.096
4.127
4.041
4.072
167,458
-0.01(-0.19%)
Nov 28, 2007
4.041
4.088
3.979
4.080
218,769
+0.01(+0.19%)
Nov 27, 2007
4.150
4.173
3.979
4.072
298,671
-0.08(-1.87%)
Nov 26, 2007
4.243
4.243
4.111
4.150
329,895
+0.04(+0.94%)
Nov 23, 2007
4.103
4.166
4.072
4.111
65,489
-0.03(-0.75%)
Nov 21, 2007
4.305
4.305
4.072
4.142
252,736
-0.02(-0.37%)
Nov 20, 2007
4.026
4.166
4.026
4.158
170,729
+0.08(+1.90%)
Nov 19, 2007
4.150
4.150
4.049
4.080
195,951
-0.05(-1.13%)
Nov 16, 2007
4.134
4.150
4.049
4.127
197,627
+0.08(+1.92%)
Nov 15, 2007
4.228
4.228
3.995
4.049
247,034
-0.04(-0.95%)
Nov 14, 2007
4.072
4.173
4.072
4.088
310,428
+0.06(+1.54%)
Nov 13, 2007
3.941
4.072
3.941
4.026
376,627
+0.07(+1.76%)
Nov 12, 2007
4.305
4.305
3.956
3.956
553,634
-0.27(-6.42%)
Nov 09, 2007
4.437
4.437
4.158
4.228
368,956
-0.09(-1.98%)
Nov 08, 2007
4.173
4.491
4.173
4.313
314,811
-0.10(-2.28%)
Nov 07, 2007
4.732
4.732
4.375
4.414
386,824
-0.01(-0.18%)
Nov 06, 2007
4.305
4.460
4.235
4.421
618,537
+0.17(+4.01%)
Nov 05, 2007
4.468
4.468
4.134
4.251
201,495
-0.17(-3.86%)
Nov 02, 2007
4.460
4.499
4.228
4.421
494,778
-0.02(-0.56%)
Nov 01, 2007
4.421
4.507
4.390
4.446
290,060
-0.01(-0.14%)
Oct 31, 2007
4.305
4.460
4.297
4.453
450,302
+0.13(+3.05%)
Oct 30, 2007
4.460
4.493
4.282
4.321
577,155
-0.14(-3.13%)
Oct 29, 2007
4.530
4.577
4.367
4.460
711,485
+0.14(+3.23%)
Oct 26, 2007
4.235
4.359
4.228
4.321
403,248
+0.05(+1.28%)
Oct 25, 2007
4.266
4.297
4.189
4.266
339,305
+0.07(+1.66%)
Oct 24, 2007
4.197
4.266
4.166
4.197
240,685
-0.02(-0.55%)
Oct 23, 2007
4.119
4.266
4.119
4.220
234,368
+0.08(+1.87%)
Oct 22, 2007
4.189
4.228
4.034
4.142
551,243
-0.14(-3.26%)
Oct 19, 2007
4.445
4.445
4.212
4.282
333,504
-0.12(-2.65%)
Oct 18, 2007
4.344
4.553
4.313
4.398
753,125
+0.09(+1.98%)
Oct 17, 2007
4.103
4.367
4.072
4.313
742,811
+0.21(+5.10%)
Oct 16, 2007
4.065
4.111
3.995
4.103
380,558
+0.10(+2.52%)
Oct 15, 2007
3.948
4.018
3.917
4.003
274,461
+0.05(+1.38%)
Oct 12, 2007
3.956
3.956
3.863
3.948
115,121
+0.11(+2.94%)
Oct 11, 2007
3.925
3.987
3.801
3.836
316,487
-0.11(-2.67%)
Oct 10, 2007
3.948
3.956
3.902
3.941
186,927
-0.02(-0.39%)
Oct 09, 2007
3.871
3.956
3.864
3.956
144,127
+0.06(+1.60%)
Oct 08, 2007
3.879
3.956
3.872
3.894
107,773
-0.04(-1.04%)
Oct 05, 2007
3.847
3.956
3.762
3.935
247,904
+0.09(+2.47%)
Oct 04, 2007
3.917
3.933
3.762
3.840
220,574
-0.08(-1.98%)
Oct 03, 2007
3.840
3.956
3.840
3.917
195,822
+0.04(+1.00%)
Oct 02, 2007
3.902
3.964
3.832
3.879
236,044
-0.01(-0.20%)
Oct 01, 2007
3.933
3.979
3.700
3.886
801,468
-0.02(-0.40%)
Sep 28, 2007
4.018
4.026
3.886
3.902
418,589
-0.11(-2.71%)
Sep 27, 2007
4.034
4.103
3.910
4.010
1,045,892
+0.13(+3.42%)
Sep 26, 2007
3.545
3.886
3.545
3.878
599,844
+0.31(+8.67%)
Sep 25, 2007
3.607
3.646
3.529
3.568
121,051
-0.07(-1.92%)
Sep 24, 2007
3.685
3.716
3.630
3.638
155,472
-0.07(-1.88%)
Sep 21, 2007
3.607
3.716
3.568
3.708
236,302
+0.08(+2.08%)
Sep 20, 2007
3.708
3.708
3.584
3.632
198,401
-0.05(-1.42%)
Sep 19, 2007
3.607
3.700
3.568
3.685
292,638
+0.10(+2.81%)
Sep 18, 2007
3.483
3.584
3.475
3.584
252,803
+0.09(+2.44%)
Sep 17, 2007
3.460
3.506
3.390
3.498
186,283
-0.01(-0.22%)
Sep 14, 2007
3.452
3.545
3.436
3.506
162,949
+0.01(+0.22%)
Sep 13, 2007
3.491
3.529
3.436
3.498
145,674
+0.02(+0.45%)
Sep 12, 2007
3.336
3.529
3.336
3.483
300,115
+0.11(+3.22%)
Sep 11, 2007
3.413
3.413
3.281
3.374
102,616
-0.01(-0.23%)
Sep 10, 2007
3.413
3.460
3.367
3.382
123,630
-0.04(-1.19%)
Sep 07, 2007
3.413
3.444
3.304
3.423
275,750
-0.01(-0.17%)
Sep 06, 2007
3.359
3.521
3.304
3.429
730,951
+0.30(+9.68%)
Sep 05, 2007
3.173
3.180
3.087
3.126
110,222
-0.05(-1.71%)
Sep 04, 2007
3.103
3.196
3.080
3.180
148,252
+0.07(+2.24%)
Aug 31, 2007
3.056
3.126
3.017
3.111
283,227
+0.05(+1.78%)
Aug 30, 2007
3.072
3.072
2.986
3.056
160,113
-0.02(-0.51%)
Aug 29, 2007
3.111
3.111
2.955
3.072
241,716
-0.02(-0.75%)
Aug 28, 2007
3.188
3.211
3.095
3.095
91,143
-0.09(-2.92%)
Aug 27, 2007
3.235
3.235
3.142
3.188
150,831
-0.02(-0.48%)
Aug 24, 2007
3.180
3.281
3.049
3.204
162,691
+0.05(+1.47%)
Aug 23, 2007
3.056
3.173
3.056
3.157
264,148
+0.14(+4.63%)
Aug 22, 2007
3.025
3.025
2.963
3.017
313,909
+0.02(+0.78%)
Aug 21, 2007
2.909
3.033
2.909
2.994
365,991
+0.06(+2.12%)
Aug 20, 2007
3.025
3.064
2.901
2.932
197,498
-0.08(-2.58%)
Aug 17, 2007
2.940
3.010
2.754
3.010
379,140
+0.14(+4.87%)
Aug 16, 2007
2.831
2.893
2.676
2.870
570,709
+0.04(+1.34%)
Aug 15, 2007
2.800
2.948
2.793
2.832
295,603
+0.00(+0.03%)
Aug 14, 2007
2.909
2.909
2.785
2.831
307,592
-0.04(-1.35%)
Aug 13, 2007
2.948
3.010
2.816
2.870
590,949
-0.03(-1.07%)
Aug 10, 2007
2.948
2.948
2.723
2.901
1,088,176
-0.05(-1.58%)
Aug 09, 2007
2.971
3.010
2.847
2.948
773,493
-0.09(-3.06%)
Aug 08, 2007
3.017
3.095
2.971
3.041
722,314
+0.04(+1.29%)
Aug 07, 2007
3.118
3.118
2.963
3.002
668,298
-0.09(-3.01%)
Aug 06, 2007
3.336
3.336
3.049
3.095
512,181
-0.19(-5.90%)
Aug 03, 2007
3.336
3.374
3.235
3.289
322,418
-0.09(-2.53%)
Aug 02, 2007
3.576
3.747
3.289
3.374
382,750
+0.02(+0.46%)
Aug 01, 2007
3.452
3.452
3.242
3.359
790,381
-0.16(-4.63%)
Jul 31, 2007
3.762
3.824
3.506
3.522
926,645
-0.29(-7.54%)
Jul 30, 2007
3.700
3.809
3.700
3.809
364,702
+0.02(+0.41%)
Jul 27, 2007
3.832
3.840
3.661
3.793
369,601
-0.02(-0.61%)
Jul 26, 2007
3.879
3.941
3.700
3.816
435,734
-0.10(-2.57%)
Jul 25, 2007
3.886
3.917
3.770
3.917
554,079
+0.01(+0.20%)
Jul 24, 2007
4.111
4.111
3.723
3.910
1,040,607
-0.20(-4.91%)
Jul 23, 2007
4.119
4.197
4.080
4.111
445,274
-0.02(-0.56%)
Jul 20, 2007
4.181
4.228
4.065
4.134
505,607
-0.03(-0.74%)
Jul 19, 2007
4.088
4.166
4.049
4.166
414,077
+0.05(+1.13%)
Jul 18, 2007
4.057
4.134
3.995
4.119
568,775
+0.04(+0.95%)
Jul 17, 2007
4.088
4.134
4.010
4.080
755,187
-0.01(-0.19%)
Jul 16, 2007
4.103
4.158
3.941
4.088
748,870
+0.10(+2.53%)
Jul 13, 2007
3.879
4.018
3.871
3.987
610,931
+0.12(+3.21%)
Jul 12, 2007
3.840
3.879
3.816
3.863
323,578
+0.06(+1.63%)
Jul 11, 2007
3.739
3.809
3.700
3.801
290,318
+0.05(+1.45%)
Jul 10, 2007
3.793
3.793
3.708
3.747
369,858
-0.02(-0.62%)
Jul 09, 2007
3.871
3.879
3.731
3.770
377,980
-0.03(-0.76%)
Jul 06, 2007
3.638
3.801
3.607
3.799
466,030
+0.16(+4.41%)
Jul 05, 2007
3.491
3.685
3.460
3.638
562,072
+0.19(+5.64%)
Jul 03, 2007
3.491
3.491
3.436
3.444
126,466
+0.02(+0.67%)
Jul 02, 2007
3.522
3.530
3.413
3.421
270,593
-0.04(-1.12%)
Jun 29, 2007
3.413
3.568
3.374
3.460
869,793
+0.13(+3.97%)
Jun 28, 2007
3.328
3.343
3.305
3.328
191,052
+0.02(+0.58%)
Jun 27, 2007
3.242
3.312
3.211
3.308
328,863
+0.07(+2.03%)
Jun 26, 2007
3.328
3.328
3.219
3.242
260,151
-0.09(-2.56%)
Jun 25, 2007
3.281
3.374
3.211
3.328
222,895
-0.03(-0.92%)
Jun 22, 2007
3.405
3.413
3.336
3.359
116,926
-0.04(-1.10%)
Jun 21, 2007
3.382
3.452
3.336
3.396
282,840
+0.01(+0.18%)
Jun 20, 2007
3.281
3.405
3.273
3.390
377,078
+0.11(+3.31%)
Jun 19, 2007
3.072
3.413
3.041
3.281
823,642
+0.23(+7.63%)
Jun 18, 2007
3.033
3.087
3.033
3.049
127,239
+0.02(+0.51%)
Jun 15, 2007
3.049
3.080
3.017
3.033
159,855
-0.02(-0.76%)
Jun 14, 2007
3.033
3.080
3.033
3.056
69,485
-0.00(-0.06%)
Jun 13, 2007
3.095
3.126
3.025
3.058
289,286
-0.04(-1.19%)
Jun 12, 2007
3.118
3.126
3.087
3.095
121,696
-0.02(-0.75%)
Jun 11, 2007
3.103
3.126
3.103
3.118
86,502
+0.03(+1.01%)
Jun 08, 2007
3.095
3.111
3.080
3.087
205,233
-0.01(-0.25%)
Jun 07, 2007
3.173
3.180
3.095
3.095
298,826
-0.05(-1.72%)
Jun 06, 2007
3.173
3.180
3.142
3.149
147,092
+0.02(+0.50%)
Jun 05, 2007
3.118
3.165
3.103
3.134
157,663
+0.02(+0.75%)
Jun 04, 2007
3.111
3.157
3.111
3.111
222,895
+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.