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
Umpqua Holdings Corp
(NQ:
UMPQ
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 2023
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
7.075
7.130
7.019
7.100
1,023,515
+0.02(+0.35%)
May 23, 2011
7.031
7.130
7.031
7.075
1,043,355
-0.09(-1.21%)
May 20, 2011
7.223
7.323
7.118
7.161
1,186,376
-0.11(-1.58%)
May 19, 2011
7.279
7.285
7.155
7.276
1,401,507
+0.03(+0.38%)
May 18, 2011
7.118
7.248
7.081
7.248
1,129,550
+0.12(+1.65%)
May 17, 2011
6.957
7.141
6.945
7.130
1,032,028
+0.12(+1.77%)
May 16, 2011
6.963
7.044
6.938
7.007
782,066
+0.00(+0.00%)
May 13, 2011
7.174
7.183
6.994
7.007
1,733,795
-0.16(-2.25%)
May 12, 2011
7.044
7.223
7.000
7.168
774,037
+0.09(+1.22%)
May 11, 2011
7.087
7.155
7.044
7.081
1,320,670
-0.06(-0.87%)
May 10, 2011
7.062
7.149
7.013
7.143
784,127
+0.12(+1.77%)
May 09, 2011
7.056
7.056
6.920
7.019
963,233
-0.07(-1.05%)
May 06, 2011
7.087
7.154
6.988
7.093
1,964,531
+0.11(+1.60%)
May 05, 2011
6.976
7.106
6.920
6.982
848,596
-0.05(-0.70%)
May 04, 2011
7.118
7.155
7.000
7.031
978,999
-0.09(-1.30%)
May 03, 2011
7.062
7.174
7.038
7.124
713,697
+0.02(+0.35%)
May 02, 2011
7.112
7.236
7.093
7.100
1,010,224
-0.10(-1.38%)
Apr 29, 2011
7.372
7.372
7.069
7.199
1,135,267
-0.14(-1.94%)
Apr 28, 2011
7.298
7.372
7.223
7.341
767,165
+0.03(+0.42%)
Apr 27, 2011
7.323
7.403
7.273
7.310
975,519
-0.03(-0.42%)
Apr 26, 2011
7.279
7.493
7.267
7.341
2,825,875
+0.17(+2.42%)
Apr 25, 2011
7.242
7.310
7.124
7.168
1,747,367
+0.16(+2.30%)
Apr 21, 2011
6.852
7.019
6.784
7.007
1,497,753
+0.17(+2.54%)
Apr 20, 2011
6.827
6.870
6.734
6.833
1,003,748
+0.09(+1.29%)
Apr 19, 2011
6.895
6.914
6.709
6.746
864,997
-0.10(-1.45%)
Apr 18, 2011
6.833
6.932
6.784
6.846
784,763
-0.11(-1.52%)
Apr 15, 2011
6.901
6.963
6.815
6.951
1,141,046
+0.03(+0.45%)
Apr 14, 2011
6.833
6.920
6.790
6.920
894,412
+0.02(+0.27%)
Apr 13, 2011
7.093
7.112
6.883
6.901
2,178,984
-0.14(-1.94%)
Apr 12, 2011
6.969
7.106
6.932
7.038
1,230,585
+0.04(+0.53%)
Apr 11, 2011
6.914
7.013
6.877
7.000
1,306,678
+0.07(+1.07%)
Apr 08, 2011
7.143
7.143
6.911
6.926
1,161,842
-0.15(-2.10%)
Apr 07, 2011
7.124
7.161
7.019
7.075
728,993
-0.05(-0.70%)
Apr 06, 2011
7.112
7.176
7.069
7.124
805,196
+0.09(+1.23%)
Apr 05, 2011
7.050
7.143
7.019
7.038
663,298
-0.05(-0.70%)
Apr 04, 2011
7.106
7.130
7.044
7.087
757,148
-0.01(-0.17%)
Apr 01, 2011
7.149
7.186
7.038
7.100
933,648
+0.01(+0.17%)
Mar 31, 2011
6.976
7.087
6.907
7.087
1,047,484
+0.11(+1.51%)
Mar 30, 2011
6.870
7.007
6.815
6.982
1,099,017
+0.14(+1.99%)
Mar 29, 2011
6.734
6.870
6.709
6.846
627,186
+0.11(+1.56%)
Mar 28, 2011
6.820
6.864
6.740
6.740
924,522
-0.04(-0.64%)
Mar 25, 2011
6.654
6.857
6.617
6.783
3,710,789
+0.17(+2.61%)
Mar 24, 2011
6.623
6.666
6.537
6.611
822,989
+0.03(+0.52%)
Mar 23, 2011
6.543
6.623
6.418
6.577
1,112,487
-0.02(-0.23%)
Mar 22, 2011
6.759
6.783
6.592
6.592
800,245
-0.18(-2.64%)
Mar 21, 2011
6.709
6.783
6.666
6.771
746,897
+0.11(+1.67%)
Mar 18, 2011
6.679
6.734
6.512
6.660
1,733,394
+0.06(+0.93%)
Mar 17, 2011
6.611
6.651
6.481
6.598
1,231,056
+0.09(+1.42%)
Mar 16, 2011
6.679
6.709
6.481
6.506
1,485,769
-0.16(-2.41%)
Mar 15, 2011
6.518
6.691
6.457
6.666
1,562,037
+0.01(+0.19%)
Mar 14, 2011
6.685
6.722
6.632
6.654
1,085,934
-0.10(-1.55%)
Mar 11, 2011
6.771
6.833
6.660
6.759
854,376
-0.04(-0.63%)
Mar 10, 2011
6.913
6.919
6.740
6.802
1,444,382
-0.21(-2.99%)
Mar 09, 2011
7.030
7.092
6.962
7.012
674,033
-0.02(-0.26%)
Mar 08, 2011
6.845
7.061
6.845
7.030
1,059,696
+0.21(+3.07%)
Mar 07, 2011
6.950
6.987
6.762
6.820
1,033,205
-0.10(-1.47%)
Mar 04, 2011
6.993
7.036
6.802
6.922
5,105,388
-0.04(-0.58%)
Mar 03, 2011
6.987
7.184
6.950
6.962
2,482,930
+0.08(+1.21%)
Mar 02, 2011
6.882
6.987
6.845
6.879
1,207,069
-0.03(-0.40%)
Mar 01, 2011
7.055
7.076
6.882
6.907
1,051,150
-0.15(-2.10%)
Feb 28, 2011
7.147
7.190
7.012
7.055
915,032
-0.07(-0.95%)
Feb 25, 2011
6.962
7.123
6.938
7.123
1,000,669
+0.20(+2.85%)
Feb 24, 2011
6.987
7.036
6.783
6.925
1,547,272
-0.07(-1.06%)
Feb 23, 2011
7.098
7.215
6.975
6.999
1,131,720
-0.12(-1.65%)
Feb 22, 2011
7.277
7.320
7.042
7.116
1,705,144
-0.28(-3.75%)
Feb 18, 2011
7.554
7.554
7.375
7.394
1,451,050
-0.11(-1.48%)
Feb 17, 2011
7.499
7.530
7.406
7.505
897,194
-0.01(-0.16%)
Feb 16, 2011
7.320
7.542
7.289
7.517
1,428,369
+0.22(+2.96%)
Feb 15, 2011
7.382
7.474
7.289
7.301
1,433,814
-0.08(-1.09%)
Feb 14, 2011
7.326
7.394
7.283
7.382
879,768
+0.05(+0.67%)
Feb 11, 2011
7.129
7.369
7.098
7.332
1,042,312
+0.19(+2.59%)
Feb 10, 2011
7.012
7.172
6.999
7.147
1,521,863
+0.06(+0.78%)
Feb 09, 2011
7.129
7.178
7.036
7.092
1,164,922
-0.08(-1.12%)
Feb 08, 2011
7.055
7.192
7.018
7.172
2,068,702
+0.07(+1.04%)
Feb 07, 2011
6.950
7.116
6.950
7.098
1,384,475
+0.14(+2.04%)
Feb 04, 2011
6.839
7.055
6.777
6.956
1,456,308
+0.15(+2.17%)
Feb 03, 2011
6.783
6.888
6.753
6.808
1,583,393
+0.03(+0.46%)
Feb 02, 2011
6.870
6.907
6.728
6.777
1,250,092
-0.13(-1.88%)
Feb 01, 2011
6.802
6.907
6.759
6.907
1,618,384
+0.14(+2.10%)
Jan 31, 2011
6.827
6.882
6.679
6.765
2,450,188
-0.09(-1.35%)
Jan 28, 2011
7.098
7.190
6.845
6.857
3,137,240
-0.30(-4.14%)
Jan 27, 2011
7.301
7.431
7.116
7.153
2,251,688
-0.28(-3.81%)
Jan 26, 2011
7.499
7.536
7.388
7.437
1,415,612
-0.02(-0.25%)
Jan 25, 2011
7.295
7.523
7.277
7.456
2,181,831
+0.10(+1.43%)
Jan 24, 2011
7.338
7.443
7.277
7.351
1,160,902
+0.01(+0.17%)
Jan 21, 2011
7.431
7.499
7.335
7.338
2,035,344
-0.06(-0.75%)
Jan 20, 2011
7.326
7.530
7.320
7.394
1,255,680
+0.01(+0.08%)
Jan 19, 2011
7.622
7.696
7.382
7.388
1,290,459
-0.28(-3.62%)
Jan 18, 2011
7.690
7.764
7.631
7.665
1,507,912
-0.07(-0.88%)
Jan 14, 2011
7.653
7.733
7.625
7.733
2,606,853
+0.08(+1.05%)
Jan 13, 2011
7.659
7.678
7.616
7.653
991,711
-0.02(-0.32%)
Jan 12, 2011
7.702
7.758
7.628
7.678
830,280
+0.06(+0.81%)
Jan 11, 2011
7.634
7.770
7.542
7.616
998,482
+0.04(+0.49%)
Jan 10, 2011
7.449
7.705
7.449
7.579
1,982,035
+0.06(+0.82%)
Jan 07, 2011
7.678
7.770
7.407
7.517
1,540,588
-0.12(-1.61%)
Jan 06, 2011
7.776
7.832
7.597
7.641
1,149,496
-0.15(-1.90%)
Jan 05, 2011
7.684
7.795
7.634
7.789
980,295
+0.09(+1.12%)
Jan 04, 2011
7.900
7.949
7.671
7.702
2,102,185
-0.15(-1.96%)
Jan 03, 2011
7.628
7.856
7.585
7.856
1,537,802
+0.35(+4.60%)
Dec 31, 2010
7.591
7.653
7.511
7.511
630,885
-0.13(-1.69%)
Dec 30, 2010
7.647
7.659
7.591
7.641
660,356
-0.01(-0.08%)
Dec 29, 2010
7.684
7.684
7.604
7.647
437,056
-0.01(-0.16%)
Dec 28, 2010
7.628
7.733
7.518
7.659
645,983
+0.02(+0.32%)
Dec 27, 2010
7.469
7.653
7.426
7.634
543,544
+0.12(+1.55%)
Dec 23, 2010
7.450
7.561
7.450
7.518
764,383
+0.07(+0.91%)
Dec 22, 2010
7.370
7.524
7.327
7.450
4,211,685
+0.11(+1.51%)
Dec 21, 2010
7.340
7.413
7.321
7.340
1,576,576
+0.05(+0.67%)
Dec 20, 2010
7.315
7.364
7.278
7.291
1,525,265
-0.02(-0.25%)
Dec 17, 2010
7.303
7.420
7.235
7.309
2,649,509
+0.02(+0.34%)
Dec 16, 2010
7.186
7.346
7.125
7.284
1,367,378
+0.10(+1.45%)
Dec 15, 2010
7.106
7.278
7.069
7.180
1,325,079
+0.05(+0.71%)
Dec 14, 2010
7.192
7.297
7.106
7.129
1,379,672
-0.03(-0.36%)
Dec 13, 2010
7.260
7.266
7.137
7.155
933,343
-0.07(-0.96%)
Dec 10, 2010
7.168
7.315
7.082
7.225
1,944,078
+0.06(+0.79%)
Dec 09, 2010
6.977
7.192
6.904
7.168
1,271,904
+0.25(+3.64%)
Dec 08, 2010
6.818
6.916
6.775
6.916
1,824,862
+0.13(+1.90%)
Dec 07, 2010
6.897
6.940
6.775
6.787
1,089,458
-0.03(-0.45%)
Dec 06, 2010
6.775
6.885
6.707
6.818
1,198,169
+0.02(+0.27%)
Dec 03, 2010
6.738
6.848
6.649
6.799
1,475,361
+0.01(+0.18%)
Dec 02, 2010
6.787
6.901
6.744
6.787
1,256,616
+0.02(+0.27%)
Dec 01, 2010
6.639
6.768
6.535
6.768
1,419,176
+0.26(+4.06%)
Nov 30, 2010
6.461
6.560
6.400
6.504
850,850
-0.05(-0.75%)
Nov 29, 2010
6.449
6.560
6.415
6.553
630,846
+0.09(+1.43%)
Nov 26, 2010
6.566
6.633
6.461
6.461
253,393
-0.16(-2.41%)
Nov 24, 2010
6.609
6.621
6.621
6.621
581,502
+0.08(+1.22%)
Nov 23, 2010
6.511
6.639
6.511
6.541
531,435
-0.07(-1.02%)
Nov 22, 2010
6.566
6.646
6.492
6.609
576,430
-0.01(-0.19%)
Nov 19, 2010
6.633
6.646
6.517
6.621
646,953
-0.04(-0.55%)
Nov 18, 2010
6.646
6.750
6.566
6.658
751,729
+0.10(+1.59%)
Nov 17, 2010
6.646
6.756
6.535
6.553
715,433
-0.19(-2.82%)
Nov 16, 2010
6.879
6.904
6.646
6.744
1,020,676
-0.17(-2.49%)
Nov 15, 2010
6.922
7.008
6.879
6.916
1,047,229
+0.04(+0.54%)
Nov 12, 2010
6.983
7.063
6.879
6.879
768,445
-0.19(-2.69%)
Nov 11, 2010
7.094
7.143
7.008
7.069
656,691
-0.12(-1.62%)
Nov 10, 2010
7.137
7.220
7.094
7.186
971,140
+0.05(+0.69%)
Nov 09, 2010
7.186
7.186
7.076
7.137
1,207,596
-0.02(-0.26%)
Nov 08, 2010
7.192
7.235
7.057
7.155
476,925
-0.03(-0.43%)
Nov 05, 2010
7.137
7.327
7.057
7.186
1,138,877
+0.09(+1.21%)
Nov 04, 2010
6.842
7.143
6.799
7.100
1,870,105
+0.36(+5.38%)
Nov 03, 2010
6.633
6.787
6.590
6.738
911,614
+0.09(+1.39%)
Nov 02, 2010
6.596
6.689
6.596
6.646
1,119,312
+0.12(+1.79%)
Nov 01, 2010
6.787
6.787
6.425
6.529
1,475,334
-0.23(-3.36%)
Oct 29, 2010
6.768
6.793
6.701
6.756
756,712
-0.06(-0.81%)
Oct 28, 2010
6.854
6.861
6.713
6.811
1,324,026
+0.02(+0.36%)
Oct 27, 2010
6.756
6.897
6.738
6.787
656,041
-0.10(-1.43%)
Oct 25, 2010
7.088
7.088
6.842
6.885
1,124,073
-0.14(-1.92%)
Oct 22, 2010
6.977
7.039
6.873
7.020
1,059,061
-0.01(-0.09%)
Oct 21, 2010
6.971
7.223
6.897
7.026
1,563,082
+0.11(+1.60%)
Oct 20, 2010
6.873
6.940
6.793
6.916
1,011,783
+0.06(+0.90%)
Oct 19, 2010
6.818
6.990
6.805
6.854
1,093,976
-0.06(-0.80%)
Oct 18, 2010
6.861
6.940
6.793
6.910
899,507
+0.09(+1.26%)
Oct 15, 2010
6.971
6.977
6.762
6.824
1,276,456
-0.06(-0.80%)
Oct 14, 2010
6.916
6.959
6.787
6.879
857,644
-0.07(-0.97%)
Oct 13, 2010
6.836
7.125
6.762
6.947
1,165,636
+0.14(+2.08%)
Oct 12, 2010
6.775
6.854
6.719
6.805
461,746
+0.04(+0.64%)
Oct 11, 2010
6.836
6.854
6.744
6.762
337,486
-0.06(-0.90%)
Oct 08, 2010
6.719
6.867
6.633
6.824
627,622
+0.10(+1.55%)
Oct 07, 2010
6.830
6.897
6.682
6.719
774,029
-0.04(-0.64%)
Oct 06, 2010
6.738
6.904
6.719
6.762
1,193,096
+0.04(+0.64%)
Oct 05, 2010
6.713
6.775
6.547
6.719
1,962,034
+0.06(+0.92%)
Oct 04, 2010
6.879
6.879
6.566
6.658
1,802,648
-0.24(-3.47%)
Oct 01, 2010
7.051
7.057
6.811
6.897
1,134,494
-0.07(-0.97%)
Sep 30, 2010
7.112
7.131
6.934
6.965
948,769
-0.07(-1.05%)
Sep 29, 2010
6.916
7.069
6.830
7.039
671,040
+0.08(+1.15%)
Sep 28, 2010
6.879
6.971
6.726
6.959
1,700,165
+0.11(+1.61%)
Sep 27, 2010
7.123
7.123
6.824
6.848
726,540
-0.25(-3.53%)
Sep 24, 2010
6.867
7.099
6.818
7.099
768,921
+0.34(+5.07%)
Sep 23, 2010
6.757
7.032
6.708
6.757
1,000,918
-0.05(-0.72%)
Sep 22, 2010
7.038
7.136
6.787
6.806
973,958
-0.27(-3.80%)
Sep 21, 2010
7.252
7.295
7.068
7.075
1,045,355
-0.17(-2.28%)
Sep 20, 2010
6.995
7.252
6.928
7.240
1,193,180
+0.26(+3.68%)
Sep 17, 2010
7.050
7.111
6.848
6.983
1,349,710
-0.07(-0.95%)
Sep 15, 2010
7.020
7.118
6.928
7.050
616,591
+0.01(+0.17%)
Sep 14, 2010
7.154
7.166
6.971
7.038
923,433
-0.12(-1.62%)
Sep 13, 2010
7.007
7.252
7.007
7.154
1,852,835
+0.24(+3.54%)
Sep 10, 2010
6.903
7.001
6.879
6.909
622,584
+0.01(+0.18%)
Sep 09, 2010
6.909
7.001
6.812
6.897
536,589
+0.09(+1.26%)
Sep 08, 2010
6.702
6.903
6.659
6.812
548,860
+0.11(+1.64%)
Sep 07, 2010
6.891
6.891
6.695
6.702
701,719
-0.22(-3.18%)
Sep 03, 2010
6.873
6.940
6.818
6.922
1,057,980
+0.12(+1.80%)
Sep 02, 2010
6.738
6.799
6.647
6.799
871,200
+0.01(+0.09%)
Sep 01, 2010
6.469
6.806
6.414
6.793
1,669,975
+0.45(+7.14%)
Aug 31, 2010
6.280
6.421
6.237
6.341
2,270,284
+0.03(+0.48%)
Aug 30, 2010
6.536
6.561
6.304
6.310
917,890
-0.28(-4.18%)
Aug 27, 2010
6.420
6.585
6.292
6.585
1,101,243
+0.26(+4.16%)
Aug 26, 2010
6.463
6.518
6.274
6.322
950,115
-0.13(-1.99%)
Aug 25, 2010
6.341
6.463
6.298
6.451
825,404
+0.04(+0.57%)
Aug 24, 2010
6.488
6.500
6.267
6.414
2,016,758
-0.15(-2.28%)
Aug 23, 2010
6.848
6.848
6.561
6.564
1,108,388
-0.23(-3.38%)
Aug 20, 2010
6.732
6.818
6.530
6.793
1,099,849
+0.01(+0.09%)
Aug 19, 2010
7.038
7.056
6.665
6.787
1,158,923
-0.28(-3.90%)
Aug 18, 2010
6.964
7.093
6.879
7.062
1,079,684
+0.07(+0.96%)
Aug 17, 2010
7.026
7.093
6.867
6.995
777,643
+0.06(+0.79%)
Aug 16, 2010
6.879
6.951
6.824
6.940
636,346
+0.04(+0.53%)
Aug 13, 2010
7.032
7.050
6.891
6.903
684,124
-0.18(-2.50%)
Aug 12, 2010
7.123
7.215
6.977
7.081
940,390
-0.16(-2.20%)
Aug 11, 2010
7.564
7.631
7.240
7.240
1,243,769
-0.48(-6.18%)
Aug 10, 2010
7.619
7.827
7.582
7.717
1,149,581
-0.01(-0.16%)
Aug 09, 2010
7.576
7.784
7.503
7.729
829,782
+0.23(+3.10%)
Aug 06, 2010
7.362
7.582
7.307
7.496
611,842
-0.15(-2.00%)
Aug 05, 2010
7.753
7.778
7.551
7.649
705,924
-0.18(-2.27%)
Aug 04, 2010
7.747
7.851
7.747
7.827
868,114
+0.10(+1.35%)
Aug 03, 2010
7.827
7.912
7.680
7.723
540,400
-0.15(-1.86%)
Aug 02, 2010
7.821
7.949
7.723
7.869
991,895
+0.21(+2.71%)
Jul 30, 2010
7.533
7.796
7.527
7.662
1,006,878
-0.01(-0.16%)
Jul 29, 2010
7.821
7.949
7.533
7.674
816,632
-0.05(-0.63%)
Jul 28, 2010
7.796
7.949
7.686
7.723
849,337
-0.07(-0.94%)
Jul 27, 2010
7.643
8.041
7.643
7.796
3,181,620
+0.29(+3.91%)
Jul 26, 2010
7.380
7.503
7.166
7.503
1,461,445
+0.13(+1.74%)
Jul 23, 2010
7.191
7.380
7.093
7.374
914,984
+0.12(+1.69%)
Jul 22, 2010
7.007
7.282
6.989
7.252
878,023
+0.37(+5.42%)
Jul 21, 2010
7.374
7.393
6.879
6.879
1,314,754
-0.45(-6.17%)
Jul 20, 2010
7.166
7.331
7.123
7.331
709,803
+0.05(+0.67%)
Jul 19, 2010
7.393
7.393
7.105
7.282
905,857
-0.04(-0.58%)
Jul 16, 2010
7.539
7.564
7.270
7.325
1,448,865
-0.30(-3.93%)
Jul 15, 2010
7.766
7.796
7.490
7.625
683,662
-0.12(-1.58%)
Jul 14, 2010
7.704
7.766
7.588
7.747
1,095,587
-0.02(-0.31%)
Jul 13, 2010
7.545
7.790
7.484
7.772
1,284,979
+0.35(+4.78%)
Jul 12, 2010
7.460
7.503
7.301
7.417
787,323
-0.07(-0.90%)
Jul 09, 2010
7.276
7.484
7.276
7.484
969,869
+0.18(+2.43%)
Jul 08, 2010
7.197
7.319
7.117
7.307
1,501,091
+0.20(+2.84%)
Jul 07, 2010
6.848
7.111
6.848
7.105
1,106,031
+0.31(+4.50%)
Jul 06, 2010
6.897
7.026
6.750
6.799
1,157,763
-0.01(-0.09%)
Jul 02, 2010
6.903
6.971
6.714
6.806
802,631
-0.06(-0.89%)
Jul 01, 2010
7.013
7.130
6.689
6.867
1,528,282
-0.15(-2.18%)
Jun 30, 2010
7.295
7.337
7.013
7.020
1,807,834
-0.30(-4.09%)
Jun 29, 2010
7.423
7.643
7.258
7.319
1,964,197
-0.24(-3.16%)
Jun 25, 2010
7.369
7.564
7.302
7.558
2,408,274
+0.24(+3.33%)
Jun 24, 2010
7.460
7.521
7.302
7.314
1,049,519
-0.21(-2.83%)
Jun 23, 2010
7.539
7.619
7.387
7.527
1,032,947
-0.01(-0.16%)
Jun 22, 2010
7.667
7.819
7.533
7.539
1,839,784
-0.09(-1.12%)
Jun 21, 2010
7.765
7.917
7.552
7.625
1,132,468
-0.02(-0.32%)
Jun 18, 2010
7.570
7.651
7.460
7.649
1,575,420
+0.13(+1.70%)
Jun 17, 2010
7.600
7.612
7.418
7.521
752,209
-0.08(-1.04%)
Jun 16, 2010
7.521
7.728
7.472
7.600
853,814
+0.00(+0.00%)
Jun 15, 2010
7.564
7.619
7.454
7.600
1,301,171
+0.11(+1.46%)
Jun 14, 2010
7.527
7.661
7.351
7.491
1,096,513
+0.02(+0.24%)
Jun 11, 2010
7.314
7.478
7.217
7.472
923,931
+0.04(+0.57%)
Jun 10, 2010
7.320
7.436
7.247
7.430
1,179,951
+0.23(+3.21%)
Jun 09, 2010
7.284
7.381
7.150
7.198
1,391,347
-0.00(-0.06%)
Jun 08, 2010
7.192
7.241
6.906
7.203
2,074,774
+0.02(+0.32%)
Jun 07, 2010
7.399
7.448
7.168
7.180
1,427,900
-0.17(-2.32%)
Jun 04, 2010
7.661
7.710
7.344
7.351
1,949,303
-0.49(-6.29%)
Jun 03, 2010
7.740
7.868
7.685
7.844
1,441,811
+0.12(+1.58%)
Jun 02, 2010
7.527
7.734
7.436
7.722
1,456,281
+0.25(+3.34%)
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.