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
Exponent Inc
(NQ:
EXPO
)
95.47
+0.14 (+0.15%)
Streaming Delayed Price
Updated: 3:06 PM EDT, Jun 13, 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 29, 2009
5.711
5.775
5.599
5.768
253,496
+0.09(+1.51%)
May 28, 2009
5.770
5.880
5.590
5.682
135,252
-0.06(-1.07%)
May 27, 2009
5.722
5.797
5.660
5.744
224,103
-0.03(-0.53%)
May 26, 2009
5.531
5.834
5.423
5.775
347,478
+0.17(+3.02%)
May 22, 2009
5.768
5.821
5.605
5.605
169,949
-0.15(-2.56%)
May 21, 2009
5.871
5.933
5.680
5.753
232,892
-0.18(-3.00%)
May 20, 2009
6.041
6.067
5.898
5.931
210,310
-0.08(-1.39%)
May 19, 2009
6.032
6.087
5.926
6.014
193,128
-0.06(-0.94%)
May 18, 2009
5.994
6.107
5.988
6.071
140,234
+0.13(+2.18%)
May 15, 2009
5.948
5.990
5.863
5.942
214,281
-0.01(-0.15%)
May 14, 2009
6.036
6.036
5.819
5.950
176,737
-0.04(-0.70%)
May 13, 2009
6.078
6.179
5.988
5.992
153,549
-0.15(-2.50%)
May 12, 2009
6.252
6.436
6.096
6.146
304,438
-0.09(-1.45%)
May 11, 2009
6.241
6.370
6.054
6.236
220,573
-0.10(-1.63%)
May 08, 2009
6.367
6.367
6.091
6.340
203,900
+0.16(+2.67%)
May 07, 2009
6.210
6.212
6.133
6.175
217,448
+0.02(+0.29%)
May 06, 2009
6.140
6.205
6.111
6.157
213,080
+0.00(+0.00%)
May 05, 2009
6.155
6.203
6.052
6.157
414,929
-0.03(-0.53%)
May 04, 2009
6.181
6.258
6.146
6.190
225,700
+0.05(+0.79%)
May 01, 2009
6.137
6.168
5.942
6.142
345,249
+0.01(+0.14%)
Apr 30, 2009
6.045
6.199
5.942
6.133
360,157
+0.10(+1.68%)
Apr 29, 2009
5.869
6.045
5.791
6.032
221,870
+0.19(+3.24%)
Apr 28, 2009
5.737
5.891
5.728
5.843
245,535
+0.07(+1.22%)
Apr 27, 2009
5.825
5.915
5.735
5.772
389,295
-0.18(-3.06%)
Apr 24, 2009
6.142
6.142
5.898
5.955
305,998
-0.11(-1.88%)
Apr 23, 2009
6.054
6.118
5.715
6.069
423,373
+0.18(+3.10%)
Apr 22, 2009
5.746
6.001
5.746
5.887
238,374
+0.04(+0.68%)
Apr 21, 2009
5.700
5.889
5.700
5.847
207,744
+0.12(+2.07%)
Apr 20, 2009
5.852
5.935
5.676
5.728
227,697
-0.26(-4.33%)
Apr 17, 2009
5.937
6.054
5.803
5.988
179,935
+0.07(+1.19%)
Apr 16, 2009
5.939
5.961
5.757
5.918
292,096
+0.01(+0.19%)
Apr 15, 2009
5.847
5.953
5.816
5.907
218,681
+0.05(+0.94%)
Apr 14, 2009
5.981
6.157
5.786
5.852
167,647
-0.24(-3.90%)
Apr 13, 2009
6.155
6.289
5.896
6.089
425,525
-0.15(-2.46%)
Apr 09, 2009
6.190
6.438
6.056
6.243
416,358
+0.11(+1.79%)
Apr 08, 2009
5.922
6.164
5.896
6.133
294,798
+0.27(+4.53%)
Apr 07, 2009
5.959
6.098
5.854
5.867
322,453
-0.13(-2.13%)
Apr 06, 2009
5.933
6.095
5.900
5.994
268,586
-0.03(-0.47%)
Apr 03, 2009
6.052
6.129
5.735
6.023
300,921
-0.05(-0.76%)
Apr 02, 2009
5.750
6.241
5.750
6.069
802,523
+0.42(+7.39%)
Apr 01, 2009
5.504
5.673
5.353
5.652
386,083
+0.08(+1.50%)
Mar 31, 2009
5.649
5.720
5.474
5.568
595,579
-0.01(-0.24%)
Mar 30, 2009
5.522
5.619
5.401
5.581
706,767
-0.26(-4.44%)
Mar 26, 2009
5.924
5.924
5.709
5.841
633,479
-0.03(-0.45%)
Mar 25, 2009
5.654
5.880
5.579
5.867
551,543
+0.25(+4.42%)
Mar 24, 2009
5.748
5.920
5.616
5.619
224,740
-0.19(-3.26%)
Mar 23, 2009
5.742
5.858
5.645
5.808
606,088
+0.15(+2.68%)
Mar 20, 2009
5.724
5.831
5.654
5.656
470,930
-0.01(-0.23%)
Mar 19, 2009
5.663
5.768
5.614
5.669
421,435
+0.06(+1.02%)
Mar 18, 2009
5.179
5.649
5.179
5.612
598,477
+0.22(+4.08%)
Mar 17, 2009
5.005
5.392
5.005
5.392
297,587
+0.24(+4.56%)
Mar 16, 2009
5.368
5.419
5.131
5.157
260,197
-0.11(-2.13%)
Mar 13, 2009
5.339
5.401
5.183
5.269
311,858
-0.06(-1.07%)
Mar 12, 2009
5.095
5.392
5.049
5.326
427,540
+0.19(+3.77%)
Mar 11, 2009
5.254
5.276
5.131
5.133
465,626
-0.11(-2.01%)
Mar 10, 2009
5.315
5.473
5.172
5.238
812,495
+0.01(+0.21%)
Mar 09, 2009
5.311
5.333
5.157
5.227
740,481
-0.12(-2.26%)
Mar 06, 2009
5.146
5.364
5.133
5.348
779,149
+0.24(+4.69%)
Mar 05, 2009
5.150
5.170
4.990
5.109
741,632
-0.17(-3.21%)
Mar 04, 2009
5.278
5.467
5.234
5.278
637,627
+0.33(+6.76%)
Mar 02, 2009
4.807
4.992
4.755
4.944
900,209
+0.00(+0.09%)
Feb 27, 2009
4.700
4.968
4.539
4.939
601,284
+0.21(+4.51%)
Feb 26, 2009
4.660
4.741
4.603
4.726
502,770
+0.09(+1.90%)
Feb 25, 2009
4.634
4.733
4.514
4.638
516,250
-0.02(-0.33%)
Feb 24, 2009
4.421
4.698
4.315
4.654
505,018
+0.27(+6.28%)
Feb 23, 2009
4.513
4.513
4.267
4.379
1,231,360
-0.09(-1.92%)
Feb 20, 2009
4.475
4.547
4.418
4.465
748,101
-0.06(-1.36%)
Feb 19, 2009
4.691
4.713
4.496
4.526
597,963
-0.14(-2.97%)
Feb 18, 2009
4.849
4.884
4.638
4.665
493,599
-0.21(-4.33%)
Feb 17, 2009
4.922
4.937
4.858
4.876
203,086
-0.20(-3.98%)
Feb 13, 2009
5.065
5.139
4.968
5.078
263,117
+0.01(+0.13%)
Feb 12, 2009
4.832
5.102
4.792
5.071
505,773
-0.07(-1.37%)
Feb 11, 2009
5.166
5.183
5.106
5.142
449,449
-0.02(-0.30%)
Feb 10, 2009
5.350
5.440
5.071
5.157
595,411
-0.23(-4.32%)
Feb 09, 2009
5.469
5.586
5.339
5.390
285,322
-0.11(-2.08%)
Feb 06, 2009
5.388
5.522
5.361
5.504
829,632
+0.09(+1.75%)
Feb 05, 2009
5.728
5.805
5.403
5.410
361,922
-0.34(-5.89%)
Feb 04, 2009
5.975
6.142
5.713
5.748
234,944
-0.27(-4.56%)
Feb 03, 2009
5.689
6.047
5.656
6.023
421,521
+0.36(+6.37%)
Feb 02, 2009
5.337
5.687
5.335
5.663
214,118
+0.27(+5.06%)
Jan 30, 2009
5.601
5.750
5.328
5.390
208,959
-0.14(-2.58%)
Jan 29, 2009
5.693
5.750
5.533
5.533
289,130
-0.20(-3.53%)
Jan 28, 2009
5.652
5.790
5.353
5.735
207,999
+0.15(+2.64%)
Jan 27, 2009
5.495
5.713
5.495
5.588
127,592
+0.08(+1.52%)
Jan 26, 2009
5.408
5.616
5.381
5.504
144,865
+0.09(+1.62%)
Jan 23, 2009
5.546
5.587
5.317
5.416
153,982
-0.26(-4.64%)
Jan 22, 2009
5.704
5.821
5.555
5.680
208,154
-0.15(-2.60%)
Jan 21, 2009
5.586
5.838
5.440
5.832
246,112
+0.30(+5.40%)
Jan 20, 2009
5.689
5.711
5.528
5.533
225,332
-0.21(-3.64%)
Jan 16, 2009
5.783
5.799
5.579
5.742
159,118
-0.15(-2.50%)
Jan 15, 2009
5.568
5.889
5.537
5.889
218,371
+0.30(+5.43%)
Jan 14, 2009
5.781
5.810
5.531
5.586
447,647
-0.29(-4.90%)
Jan 13, 2009
5.843
5.997
5.814
5.874
132,714
-0.00(-0.04%)
Jan 12, 2009
5.968
6.056
5.832
5.876
503,976
-0.08(-1.40%)
Jan 09, 2009
6.256
6.256
5.953
5.959
265,788
-0.28(-4.44%)
Jan 08, 2009
6.274
6.311
6.159
6.236
277,934
-0.04(-0.63%)
Jan 07, 2009
6.467
6.491
6.197
6.276
206,498
-0.24(-3.68%)
Jan 06, 2009
6.647
6.647
6.465
6.515
275,751
-0.12(-1.79%)
Jan 05, 2009
6.674
6.766
6.493
6.634
326,356
-0.02(-0.36%)
Jan 02, 2009
6.689
6.735
6.562
6.658
279,126
+0.05(+0.70%)
Dec 31, 2008
6.698
6.922
6.557
6.612
632,828
-0.05(-0.73%)
Dec 30, 2008
6.386
6.663
6.249
6.660
609,900
+0.30(+4.77%)
Dec 29, 2008
6.311
6.377
6.080
6.357
358,656
+0.05(+0.84%)
Dec 26, 2008
6.074
6.335
6.074
6.304
115,941
+0.30(+4.94%)
Dec 24, 2008
6.078
6.089
5.950
6.008
74,334
-0.08(-1.30%)
Dec 23, 2008
6.172
6.234
6.058
6.087
197,959
-0.03(-0.43%)
Dec 22, 2008
6.337
6.337
5.957
6.113
407,864
-0.20(-3.20%)
Dec 19, 2008
6.375
6.375
6.047
6.315
1,024,566
+0.16(+2.53%)
Dec 18, 2008
6.265
6.390
6.109
6.159
310,698
-0.08(-1.34%)
Dec 17, 2008
6.322
6.452
6.126
6.243
324,823
-0.15(-2.27%)
Dec 16, 2008
5.907
6.399
5.772
6.388
457,105
+0.59(+10.12%)
Dec 15, 2008
6.329
6.329
5.792
5.801
680,081
-0.47(-7.44%)
Dec 12, 2008
6.194
6.496
6.157
6.267
340,864
-0.08(-1.25%)
Dec 11, 2008
6.744
6.966
6.249
6.346
364,888
-0.50(-7.26%)
Dec 10, 2008
6.887
7.115
6.698
6.843
225,109
+0.03(+0.42%)
Dec 09, 2008
6.937
7.276
6.797
6.814
444,308
-0.21(-2.97%)
Dec 08, 2008
6.828
7.069
6.619
7.023
541,835
+0.21(+3.10%)
Dec 05, 2008
6.164
6.951
6.025
6.812
375,724
+0.56(+9.04%)
Dec 04, 2008
6.449
6.597
6.041
6.247
316,393
-0.25(-3.79%)
Dec 03, 2008
6.269
6.592
6.214
6.493
262,480
+0.15(+2.36%)
Dec 02, 2008
6.060
6.401
6.012
6.344
565,390
+0.38(+6.46%)
Dec 01, 2008
6.564
6.566
5.913
5.959
312,167
-0.75(-11.17%)
Nov 28, 2008
6.682
6.825
6.599
6.709
128,424
-0.04(-0.65%)
Nov 26, 2008
6.122
6.764
6.122
6.753
344,785
+0.48(+7.64%)
Nov 25, 2008
6.078
6.274
5.918
6.274
646,312
+0.23(+3.82%)
Nov 24, 2008
5.797
6.113
5.572
6.043
494,709
+0.24(+4.13%)
Nov 21, 2008
5.550
5.841
5.058
5.803
437,603
+0.31(+5.68%)
Nov 20, 2008
5.704
6.001
5.447
5.491
490,069
-0.24(-4.14%)
Nov 19, 2008
6.010
6.236
5.700
5.728
331,770
-0.27(-4.58%)
Nov 18, 2008
6.047
6.241
5.735
6.003
370,993
-0.04(-0.73%)
Nov 17, 2008
6.126
6.370
5.997
6.047
324,941
-0.13(-2.06%)
Nov 14, 2008
6.368
6.399
6.113
6.175
572,369
-0.28(-4.33%)
Nov 13, 2008
6.060
6.480
5.849
6.454
643,146
+0.41(+6.72%)
Nov 12, 2008
6.049
6.214
5.959
6.047
510,722
-0.05(-0.86%)
Nov 11, 2008
6.052
6.260
5.926
6.100
339,267
+0.01(+0.11%)
Nov 10, 2008
6.155
6.267
5.924
6.093
283,148
+0.05(+0.80%)
Nov 07, 2008
5.970
6.111
5.935
6.045
646,981
+0.12(+2.04%)
Nov 06, 2008
6.008
6.087
5.911
5.924
339,394
-0.11(-1.75%)
Nov 05, 2008
6.164
6.271
5.988
6.030
716,120
-0.17(-2.77%)
Nov 04, 2008
6.432
6.432
6.047
6.201
565,072
-0.07(-1.09%)
Nov 03, 2008
6.390
6.529
6.080
6.269
384,286
-0.20(-3.09%)
Oct 31, 2008
6.375
6.592
6.133
6.469
425,606
+0.00(+0.03%)
Oct 30, 2008
5.680
6.507
5.379
6.467
727,516
+0.96(+17.40%)
Oct 29, 2008
5.713
5.803
5.265
5.509
387,370
-0.18(-3.21%)
Oct 28, 2008
5.229
5.746
5.166
5.691
624,216
+0.51(+9.75%)
Oct 27, 2008
5.546
5.592
5.168
5.186
421,735
-0.40(-7.13%)
Oct 24, 2008
5.276
5.742
5.168
5.583
607,989
-0.01(-0.16%)
Oct 23, 2008
5.825
5.909
5.315
5.592
764,542
-0.22(-3.82%)
Oct 22, 2008
5.726
5.961
5.669
5.814
401,113
-0.02(-0.26%)
Oct 21, 2008
6.041
6.118
5.660
5.830
1,332,421
-0.26(-4.33%)
Oct 20, 2008
6.170
6.432
5.770
6.093
544,500
+0.04(+0.58%)
Oct 17, 2008
6.278
6.373
5.643
6.058
511,359
-0.43(-6.67%)
Oct 16, 2008
5.801
6.562
5.333
6.491
884,564
+0.80(+14.06%)
Oct 15, 2008
6.067
6.205
5.566
5.691
435,251
-0.39(-6.47%)
Oct 14, 2008
6.445
6.445
5.834
6.085
306,872
-0.13(-2.09%)
Oct 13, 2008
6.304
6.353
5.964
6.214
464,043
+0.24(+4.09%)
Oct 10, 2008
5.561
6.067
5.300
5.970
556,610
+0.35(+6.18%)
Oct 09, 2008
6.359
6.427
5.588
5.623
749,011
-0.67(-10.65%)
Oct 08, 2008
6.148
6.573
6.054
6.293
680,454
-0.01(-0.21%)
Oct 07, 2008
6.573
6.726
6.299
6.307
609,686
-0.21(-3.21%)
Oct 06, 2008
6.454
6.687
6.335
6.515
528,387
-0.05(-0.74%)
Oct 03, 2008
6.726
6.968
6.564
6.564
324,978
-0.09(-1.32%)
Oct 02, 2008
6.792
6.909
6.619
6.652
552,461
-0.39(-5.53%)
Oct 01, 2008
7.214
7.214
6.845
7.041
271,684
-0.23(-3.20%)
Sep 30, 2008
7.342
7.342
6.942
7.274
584,738
+0.14(+1.91%)
Sep 29, 2008
6.999
7.469
5.270
7.137
488,959
+0.07(+1.00%)
Sep 26, 2008
6.872
7.168
6.740
7.067
328,885
+0.11(+1.64%)
Sep 25, 2008
7.052
7.052
6.850
6.953
233,438
-0.06(-0.82%)
Sep 24, 2008
7.210
7.386
6.988
7.010
315,206
-0.18(-2.48%)
Sep 23, 2008
7.327
7.474
7.124
7.188
338,184
-0.15(-2.04%)
Sep 22, 2008
7.399
7.474
7.267
7.338
306,085
-0.14(-1.82%)
Sep 19, 2008
7.300
7.691
7.199
7.474
1,154,314
+0.26(+3.66%)
Sep 18, 2008
7.210
7.272
6.951
7.210
726,997
+0.06(+0.89%)
Sep 17, 2008
7.373
7.373
6.997
7.146
496,056
-0.24(-3.24%)
Sep 16, 2008
7.034
7.399
6.979
7.386
445,673
+0.19(+2.69%)
Sep 15, 2008
7.036
7.236
6.904
7.192
311,899
-0.00(-0.06%)
Sep 12, 2008
7.072
7.199
7.012
7.197
369,742
+0.13(+1.77%)
Sep 11, 2008
6.902
7.078
6.830
7.072
464,921
+0.15(+2.19%)
Sep 10, 2008
6.893
6.966
6.759
6.920
342,024
+0.06(+0.93%)
Sep 09, 2008
6.843
6.975
6.797
6.856
593,232
+0.04(+0.52%)
Sep 08, 2008
6.746
7.001
6.581
6.821
593,081
+0.23(+3.54%)
Sep 05, 2008
6.504
6.693
6.373
6.588
369,014
+0.05(+0.74%)
Sep 04, 2008
6.559
6.753
6.430
6.540
421,148
-0.07(-1.00%)
Sep 03, 2008
6.522
6.715
6.493
6.606
605,951
+0.01(+0.17%)
Sep 02, 2008
6.394
6.658
6.370
6.595
905,613
-0.17(-2.47%)
Aug 29, 2008
6.823
6.904
6.390
6.762
427,121
-0.07(-1.00%)
Aug 28, 2008
6.557
6.847
6.484
6.830
580,162
+0.30(+4.58%)
Aug 27, 2008
6.216
6.737
6.179
6.531
619,549
+0.36(+5.88%)
Aug 26, 2008
6.458
6.487
6.069
6.168
539,237
-0.30(-4.69%)
Aug 25, 2008
6.370
6.584
6.309
6.471
599,673
+0.01(+0.10%)
Aug 22, 2008
6.401
6.511
6.302
6.465
278,626
+0.11(+1.80%)
Aug 21, 2008
6.487
6.504
6.315
6.351
400,677
-0.18(-2.73%)
Aug 20, 2008
6.557
6.630
6.388
6.529
583,878
-0.02(-0.24%)
Aug 19, 2008
6.777
6.777
6.500
6.544
316,657
-0.27(-4.03%)
Aug 18, 2008
6.973
6.992
6.779
6.819
211,661
-0.14(-2.02%)
Aug 15, 2008
7.126
7.126
6.764
6.959
343,188
-0.07(-1.00%)
Aug 14, 2008
6.984
7.058
6.924
7.030
195,038
-0.02(-0.22%)
Aug 13, 2008
6.929
7.045
6.891
7.045
154,896
+0.12(+1.68%)
Aug 12, 2008
7.028
7.164
6.902
6.929
314,837
-0.24(-3.34%)
Aug 11, 2008
6.973
7.250
6.806
7.168
280,350
+0.21(+3.00%)
Aug 08, 2008
6.786
7.023
6.746
6.959
303,851
+0.15(+2.13%)
Aug 07, 2008
6.823
6.924
6.784
6.814
223,107
-0.02(-0.32%)
Aug 06, 2008
6.823
6.977
6.682
6.836
229,544
-0.01(-0.19%)
Aug 05, 2008
6.777
6.889
6.718
6.850
290,276
+0.05(+0.68%)
Aug 04, 2008
6.748
6.867
6.715
6.803
367,326
+0.07(+0.98%)
Aug 01, 2008
6.698
6.808
6.632
6.737
271,397
+0.02(+0.36%)
Jul 31, 2008
6.564
6.773
6.564
6.713
336,892
+0.07(+1.06%)
Jul 30, 2008
6.595
6.660
6.408
6.643
520,958
+0.10(+1.48%)
Jul 29, 2008
6.546
6.584
6.047
6.546
533,782
+0.36(+5.87%)
Jul 28, 2008
6.931
6.931
6.069
6.183
1,139,693
-0.74(-10.70%)
Jul 25, 2008
6.988
7.034
6.863
6.924
210,214
-0.01(-0.19%)
Jul 24, 2008
6.913
7.034
6.885
6.937
178,939
+0.07(+0.96%)
Jul 23, 2008
6.962
7.006
6.830
6.872
196,071
-0.15(-2.10%)
Jul 22, 2008
6.814
7.067
6.748
7.019
341,537
+0.14(+2.08%)
Jul 21, 2008
6.999
6.999
6.847
6.876
187,810
-0.11(-1.60%)
Jul 18, 2008
6.970
7.058
6.885
6.988
467,082
+0.06(+0.92%)
Jul 17, 2008
7.285
7.285
6.900
6.924
975,753
-0.17(-2.39%)
Jul 16, 2008
6.973
7.170
6.689
7.094
585,038
+0.06(+0.91%)
Jul 15, 2008
6.757
7.102
6.702
7.030
491,393
+0.12(+1.75%)
Jul 14, 2008
7.058
7.058
6.790
6.909
191,567
-0.12(-1.69%)
Jul 11, 2008
6.830
7.028
6.830
7.028
307,686
+0.12(+1.78%)
Jul 10, 2008
6.768
6.973
6.732
6.904
213,790
+0.11(+1.68%)
Jul 09, 2008
6.913
6.924
6.790
6.790
349,375
-0.13(-1.94%)
Jul 08, 2008
6.698
6.964
6.696
6.924
412,177
+0.25(+3.82%)
Jul 07, 2008
6.599
6.757
6.597
6.669
483,627
+0.03(+0.50%)
Jul 04, 2008
6.597
6.674
6.438
6.636
172,902
+0.00(+0.00%)
Jul 03, 2008
6.597
6.674
6.438
6.636
172,902
+0.04(+0.63%)
Jul 02, 2008
6.663
6.737
6.434
6.595
424,415
-0.09(-1.28%)
Jul 01, 2008
6.819
6.880
6.485
6.680
404,544
-0.22(-3.25%)
Jun 30, 2008
6.970
7.028
6.904
6.904
524,029
-0.06(-0.88%)
Jun 27, 2008
7.010
7.074
6.957
6.966
1,010,404
-0.05(-0.66%)
Jun 26, 2008
7.054
7.085
7.003
7.012
357,095
-0.14(-2.00%)
Jun 25, 2008
7.098
7.219
6.902
7.155
459,835
+0.06(+0.87%)
Jun 24, 2008
6.977
7.176
6.929
7.094
480,993
+0.05(+0.75%)
Jun 23, 2008
7.115
7.168
7.034
7.041
175,663
-0.02(-0.22%)
Jun 20, 2008
7.190
7.190
6.876
7.056
526,754
-0.18(-2.52%)
Jun 19, 2008
7.155
7.272
7.153
7.239
209,132
+0.08(+1.11%)
Jun 18, 2008
7.006
7.170
6.970
7.159
353,874
+0.11(+1.50%)
Jun 17, 2008
7.223
7.223
7.054
7.054
345,340
-0.16(-2.25%)
Jun 16, 2008
7.232
7.280
7.080
7.217
245,475
-0.03(-0.45%)
Jun 13, 2008
7.247
7.316
7.199
7.250
187,928
+0.10(+1.35%)
Jun 12, 2008
7.111
7.234
7.111
7.153
417,677
-0.02(-0.28%)
Jun 11, 2008
7.159
7.256
7.122
7.173
298,797
-0.02(-0.24%)
Jun 10, 2008
7.203
7.298
7.122
7.190
426,857
+0.02(+0.28%)
Jun 09, 2008
7.098
7.245
7.021
7.170
424,305
+0.07(+0.99%)
Jun 06, 2008
7.423
7.423
7.098
7.100
242,914
-0.37(-5.00%)
Jun 05, 2008
7.434
7.588
7.355
7.474
512,337
+0.04(+0.59%)
Jun 04, 2008
7.359
7.604
7.210
7.430
594,160
+0.32(+4.55%)
Jun 03, 2008
7.111
7.181
7.019
7.107
713,740
+0.03(+0.43%)
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.