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
)
95.12
+1.08 (+1.15%)
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
8.876
8.977
8.816
8.816
322,106
-0.04(-0.50%)
May 23, 2011
8.918
9.066
8.861
8.861
259,065
-0.21(-2.31%)
May 20, 2011
9.021
9.174
8.988
9.070
272,399
-0.01(-0.12%)
May 19, 2011
9.158
9.158
8.964
9.081
304,679
+0.02(+0.22%)
May 18, 2011
8.995
9.136
8.993
9.061
277,027
+0.08(+0.91%)
May 17, 2011
8.852
9.066
8.852
8.980
246,606
+0.08(+0.94%)
May 16, 2011
9.079
9.112
8.889
8.896
284,594
-0.22(-2.46%)
May 13, 2011
9.147
9.180
8.986
9.121
500,704
-0.02(-0.17%)
May 12, 2011
8.896
9.176
8.797
9.136
198,827
+0.20(+2.22%)
May 11, 2011
9.312
9.312
8.863
8.938
347,508
-0.43(-4.57%)
May 10, 2011
9.231
9.374
9.149
9.365
99,763
+0.20(+2.14%)
May 09, 2011
9.112
9.193
9.017
9.169
111,055
+0.02(+0.24%)
May 06, 2011
9.279
9.361
9.105
9.147
181,764
-0.08(-0.84%)
May 05, 2011
9.204
9.390
9.151
9.224
213,155
-0.02(-0.26%)
May 04, 2011
9.107
9.509
9.101
9.248
200,674
-0.01(-0.07%)
May 03, 2011
9.237
9.285
9.148
9.255
186,360
+0.01(+0.12%)
May 02, 2011
9.286
9.559
9.231
9.244
233,975
-0.21(-2.26%)
Apr 29, 2011
9.367
9.517
9.310
9.458
325,155
+0.09(+0.99%)
Apr 28, 2011
9.268
9.367
9.147
9.365
381,867
+0.06(+0.62%)
Apr 27, 2011
9.330
9.341
9.178
9.308
358,692
-0.03(-0.33%)
Apr 26, 2011
9.464
9.478
9.259
9.339
387,284
-0.22(-2.31%)
Apr 25, 2011
9.731
9.733
9.511
9.559
194,644
-0.09(-0.96%)
Apr 21, 2011
9.833
9.833
9.484
9.652
353,148
+0.24(+2.55%)
Apr 20, 2011
9.394
9.447
9.284
9.412
193,506
+0.15(+1.67%)
Apr 19, 2011
9.330
9.339
9.140
9.257
298,700
-0.01(-0.12%)
Apr 18, 2011
9.266
9.387
9.176
9.268
347,617
-0.18(-1.94%)
Apr 15, 2011
9.350
9.495
9.215
9.451
188,352
+0.06(+0.66%)
Apr 14, 2011
9.145
9.394
9.136
9.390
178,760
+0.18(+1.99%)
Apr 13, 2011
9.403
9.403
9.110
9.207
246,974
-0.12(-1.25%)
Apr 12, 2011
9.498
9.683
9.306
9.323
122,711
-0.22(-2.26%)
Apr 11, 2011
9.592
9.700
9.537
9.539
78,525
-0.07(-0.76%)
Apr 08, 2011
9.930
9.930
9.599
9.612
151,788
-0.24(-2.48%)
Apr 07, 2011
9.938
10.02
9.824
9.857
96,669
-0.10(-1.00%)
Apr 06, 2011
9.901
9.976
9.773
9.956
165,386
+0.09(+0.94%)
Apr 05, 2011
9.901
9.963
9.828
9.863
165,127
-0.09(-0.93%)
Apr 04, 2011
9.896
10.04
9.848
9.956
167,273
+0.09(+0.94%)
Apr 01, 2011
9.874
9.885
9.769
9.863
101,927
+0.03(+0.31%)
Mar 31, 2011
9.861
9.874
9.749
9.833
226,285
-0.06(-0.58%)
Mar 30, 2011
9.817
10.04
9.731
9.890
222,928
+0.09(+0.90%)
Mar 29, 2011
9.584
9.802
9.584
9.802
200,869
+0.14(+1.46%)
Mar 28, 2011
9.584
9.753
9.584
9.661
256,755
+0.08(+0.83%)
Mar 25, 2011
9.632
9.835
9.575
9.581
340,957
-0.04(-0.46%)
Mar 24, 2011
9.535
9.705
9.524
9.625
99,690
+0.05(+0.53%)
Mar 23, 2011
9.352
9.608
9.246
9.575
210,578
+0.19(+2.07%)
Mar 22, 2011
9.374
9.511
9.317
9.381
291,182
+0.00(+0.00%)
Mar 21, 2011
9.367
9.383
9.013
9.381
237,033
+0.34(+3.80%)
Mar 18, 2011
8.876
9.107
8.783
9.037
514,963
+0.23(+2.65%)
Mar 17, 2011
8.636
8.896
8.636
8.803
397,283
+0.15(+1.76%)
Mar 16, 2011
8.561
8.759
8.440
8.651
495,218
+0.05(+0.62%)
Mar 15, 2011
8.263
8.678
8.263
8.598
297,965
+0.07(+0.85%)
Mar 14, 2011
8.616
8.616
8.382
8.526
297,330
+0.06(+0.68%)
Mar 11, 2011
8.382
8.556
8.345
8.468
236,512
+0.07(+0.87%)
Mar 10, 2011
8.578
8.623
8.365
8.395
264,065
-0.33(-3.74%)
Mar 09, 2011
8.656
8.755
8.598
8.722
228,109
+0.08(+0.93%)
Mar 08, 2011
8.404
8.726
8.404
8.641
173,366
+0.23(+2.74%)
Mar 07, 2011
8.642
8.706
8.373
8.411
251,375
-0.23(-2.70%)
Mar 04, 2011
8.739
8.739
8.574
8.645
233,667
-0.07(-0.86%)
Mar 03, 2011
8.706
8.750
8.634
8.719
284,517
+0.10(+1.18%)
Mar 02, 2011
8.589
8.719
8.501
8.618
492,714
+0.04(+0.49%)
Mar 01, 2011
8.684
8.730
8.539
8.576
512,686
-0.10(-1.12%)
Feb 28, 2011
8.420
8.706
8.420
8.673
308,246
+0.07(+0.79%)
Feb 25, 2011
8.393
8.618
8.382
8.605
182,907
+0.21(+2.47%)
Feb 24, 2011
8.433
8.433
8.296
8.398
184,395
+0.02(+0.26%)
Feb 23, 2011
8.442
8.446
8.243
8.376
253,820
-0.06(-0.71%)
Feb 22, 2011
8.464
8.643
8.393
8.435
1,121,506
-0.12(-1.37%)
Feb 18, 2011
8.503
8.640
8.460
8.552
286,087
+0.11(+1.33%)
Feb 17, 2011
8.380
8.534
8.340
8.440
136,390
+0.02(+0.26%)
Feb 16, 2011
8.307
8.484
8.240
8.418
184,432
+0.16(+1.98%)
Feb 15, 2011
8.475
8.567
8.230
8.254
360,461
-0.29(-3.35%)
Feb 14, 2011
8.281
8.589
8.105
8.541
267,526
+0.23(+2.73%)
Feb 11, 2011
8.100
8.314
8.065
8.314
85,530
+0.18(+2.17%)
Feb 10, 2011
8.127
8.199
8.047
8.138
113,233
-0.06(-0.75%)
Feb 09, 2011
8.213
8.349
8.089
8.199
259,174
-0.06(-0.77%)
Feb 08, 2011
8.224
8.283
8.056
8.263
98,379
-0.00(-0.03%)
Feb 07, 2011
8.210
8.391
8.166
8.265
158,448
+0.03(+0.40%)
Feb 04, 2011
8.314
8.391
8.197
8.232
98,846
-0.10(-1.22%)
Feb 03, 2011
8.160
8.459
8.094
8.334
150,373
+0.17(+2.11%)
Feb 02, 2011
8.213
8.259
8.085
8.162
60,994
-0.09(-1.07%)
Feb 01, 2011
8.124
8.336
8.091
8.250
129,308
+0.16(+1.93%)
Jan 31, 2011
8.259
8.259
8.043
8.094
198,868
-0.09(-1.16%)
Jan 28, 2011
8.265
8.332
8.179
8.188
253,090
-0.07(-0.85%)
Jan 27, 2011
8.290
8.413
8.228
8.259
162,845
-0.02(-0.27%)
Jan 26, 2011
8.074
8.470
8.074
8.281
256,647
+0.21(+2.62%)
Jan 25, 2011
7.882
8.096
7.728
8.069
148,771
+0.14(+1.72%)
Jan 24, 2011
7.822
8.067
7.820
7.933
162,432
+0.01(+0.17%)
Jan 21, 2011
8.052
8.113
7.886
7.919
202,784
-0.05(-0.58%)
Jan 20, 2011
8.016
8.113
7.961
7.966
183,674
-0.10(-1.23%)
Jan 19, 2011
8.237
8.237
8.049
8.065
164,909
-0.21(-2.50%)
Jan 18, 2011
8.182
8.272
8.157
8.272
165,118
+0.03(+0.37%)
Jan 14, 2011
8.127
8.294
8.085
8.241
338,684
+0.13(+1.55%)
Jan 13, 2011
8.179
8.224
8.049
8.116
189,917
-0.13(-1.58%)
Jan 12, 2011
8.334
8.334
8.155
8.246
135,138
+0.00(+0.05%)
Jan 11, 2011
8.235
8.299
8.151
8.241
174,038
+0.02(+0.21%)
Jan 10, 2011
8.215
8.327
8.162
8.224
196,722
-0.07(-0.80%)
Jan 07, 2011
8.501
8.501
8.189
8.290
171,764
-0.17(-2.03%)
Jan 06, 2011
8.567
8.567
8.422
8.462
116,604
-0.08(-0.93%)
Jan 05, 2011
8.243
8.563
8.155
8.541
442,000
+0.26(+3.20%)
Jan 04, 2011
8.631
8.631
8.219
8.276
131,499
-0.30(-3.52%)
Jan 03, 2011
8.316
8.658
8.316
8.578
447,090
+0.30(+3.68%)
Dec 31, 2010
8.402
8.481
8.268
8.274
137,320
-0.17(-2.01%)
Dec 30, 2010
8.506
8.631
8.440
8.444
91,088
-0.09(-1.11%)
Dec 29, 2010
8.512
8.697
8.437
8.539
146,317
+0.03(+0.31%)
Dec 28, 2010
8.387
8.640
8.369
8.512
367,476
+0.03(+0.34%)
Dec 27, 2010
8.303
8.490
8.301
8.484
80,140
+0.01(+0.06%)
Dec 23, 2010
8.365
8.503
8.261
8.478
254,174
+0.10(+1.22%)
Dec 22, 2010
8.649
8.689
8.314
8.376
324,129
-0.26(-2.96%)
Dec 21, 2010
8.574
8.651
8.457
8.631
121,958
+0.12(+1.37%)
Dec 20, 2010
8.658
8.772
8.310
8.514
244,674
-0.15(-1.75%)
Dec 17, 2010
9.037
9.037
8.415
8.667
666,856
-0.41(-4.52%)
Dec 16, 2010
8.742
9.094
8.742
9.077
149,434
+0.33(+3.81%)
Dec 15, 2010
8.662
8.816
8.647
8.744
144,969
+0.09(+1.02%)
Dec 14, 2010
8.739
8.739
8.567
8.656
122,121
-0.03(-0.33%)
Dec 13, 2010
8.642
8.816
8.607
8.684
220,011
+0.03(+0.33%)
Dec 10, 2010
8.455
8.679
8.409
8.656
164,873
+0.20(+2.35%)
Dec 09, 2010
8.634
8.651
8.418
8.457
162,632
-0.07(-0.85%)
Dec 08, 2010
8.556
8.675
8.486
8.530
165,018
+0.02(+0.26%)
Dec 07, 2010
8.360
8.532
8.314
8.508
131,558
+0.20(+2.41%)
Dec 06, 2010
8.186
8.312
8.069
8.307
126,962
+0.13(+1.59%)
Dec 03, 2010
7.884
8.210
7.884
8.177
197,480
+0.23(+2.86%)
Dec 02, 2010
7.864
7.968
7.820
7.950
117,521
+0.11(+1.41%)
Dec 01, 2010
7.811
7.862
7.679
7.840
205,447
+0.17(+2.21%)
Nov 30, 2010
7.677
7.710
7.512
7.670
396,966
-0.09(-1.22%)
Nov 29, 2010
7.212
7.796
7.172
7.765
266,737
+0.50(+6.92%)
Nov 26, 2010
7.279
7.329
7.223
7.263
70,989
-0.07(-0.99%)
Nov 24, 2010
7.379
7.335
7.335
7.335
387,706
+0.05(+0.67%)
Nov 23, 2010
7.276
7.311
7.196
7.287
108,025
-0.09(-1.20%)
Nov 22, 2010
7.357
7.445
7.254
7.375
176,882
-0.05(-0.62%)
Nov 19, 2010
7.483
7.483
7.311
7.421
130,419
-0.05(-0.71%)
Nov 18, 2010
7.501
7.580
7.293
7.474
79,201
+0.07(+0.98%)
Nov 17, 2010
7.487
7.487
7.291
7.401
76,561
-0.05(-0.65%)
Nov 16, 2010
7.554
7.554
7.390
7.450
223,581
-0.16(-2.11%)
Nov 15, 2010
7.635
7.659
7.516
7.611
78,276
-0.00(-0.06%)
Nov 12, 2010
7.565
7.666
7.512
7.615
72,673
-0.04(-0.49%)
Nov 11, 2010
7.587
7.690
7.514
7.653
78,675
-0.04(-0.46%)
Nov 10, 2010
7.505
7.688
7.393
7.688
132,887
+0.23(+3.04%)
Nov 09, 2010
7.507
7.606
7.423
7.461
136,077
-0.14(-1.83%)
Nov 08, 2010
7.494
7.604
7.474
7.600
135,714
+0.05(+0.67%)
Nov 05, 2010
7.529
7.560
7.459
7.549
120,252
+0.01(+0.09%)
Nov 04, 2010
7.494
7.549
7.457
7.542
266,941
+0.11(+1.54%)
Nov 03, 2010
7.419
7.439
7.300
7.428
142,982
-0.01(-0.09%)
Nov 02, 2010
7.183
7.439
6.857
7.434
331,738
+0.36(+5.08%)
Nov 01, 2010
7.086
7.157
6.987
7.075
126,254
+0.04(+0.56%)
Oct 29, 2010
7.025
7.168
6.903
7.036
223,967
+0.02(+0.22%)
Oct 28, 2010
6.967
7.073
6.813
7.020
195,071
+0.13(+1.85%)
Oct 27, 2010
7.075
7.113
6.804
6.892
263,915
-0.46(-6.21%)
Oct 25, 2010
7.670
7.670
7.218
7.349
236,811
-0.36(-4.72%)
Oct 22, 2010
7.554
7.770
7.554
7.712
116,318
+0.17(+2.19%)
Oct 21, 2010
7.770
7.770
7.276
7.547
104,200
-0.17(-2.17%)
Oct 20, 2010
7.578
7.765
7.443
7.714
74,755
+0.17(+2.25%)
Oct 19, 2010
7.646
7.756
7.393
7.545
121,772
-0.19(-2.40%)
Oct 18, 2010
7.662
7.761
7.569
7.730
125,782
+0.10(+1.27%)
Oct 15, 2010
7.772
7.772
7.631
7.633
197,798
-0.08(-1.06%)
Oct 14, 2010
7.556
7.714
7.556
7.714
92,141
+0.13(+1.69%)
Oct 13, 2010
7.485
7.631
7.404
7.587
112,621
+0.12(+1.59%)
Oct 12, 2010
7.483
7.487
7.327
7.468
45,219
-0.03(-0.38%)
Oct 11, 2010
7.485
7.644
7.423
7.496
62,551
-0.03(-0.44%)
Oct 08, 2010
7.421
7.578
7.318
7.529
103,016
+0.12(+1.64%)
Oct 07, 2010
7.494
7.545
7.342
7.408
95,516
-0.02(-0.21%)
Oct 06, 2010
7.406
7.494
7.269
7.423
113,052
-0.02(-0.27%)
Oct 05, 2010
7.249
7.501
7.183
7.443
184,069
+0.29(+4.10%)
Oct 04, 2010
7.196
7.250
7.071
7.150
132,874
-0.09(-1.31%)
Oct 01, 2010
7.481
7.481
7.223
7.245
108,583
-0.16(-2.14%)
Sep 30, 2010
7.373
7.472
7.302
7.404
128,232
+0.07(+0.99%)
Sep 29, 2010
7.276
7.401
7.207
7.331
105,439
+0.02(+0.21%)
Sep 28, 2010
7.210
7.318
7.104
7.315
103,043
+0.10(+1.41%)
Sep 27, 2010
7.353
7.353
7.174
7.214
36,014
-0.12(-1.68%)
Sep 24, 2010
7.155
7.349
7.115
7.338
163,952
+0.29(+4.13%)
Sep 23, 2010
7.060
7.263
7.044
7.047
112,548
-0.05(-0.75%)
Sep 22, 2010
7.177
7.271
7.075
7.099
51,077
-0.13(-1.74%)
Sep 21, 2010
7.265
7.364
7.113
7.225
103,302
-0.07(-1.00%)
Sep 20, 2010
7.071
7.382
7.053
7.298
204,045
+0.23(+3.21%)
Sep 17, 2010
7.128
7.128
6.958
7.071
260,058
-0.09(-1.23%)
Sep 15, 2010
7.161
7.307
7.058
7.159
140,115
-0.05(-0.73%)
Sep 14, 2010
7.415
7.415
7.170
7.212
117,457
-0.24(-3.28%)
Sep 13, 2010
7.218
7.509
7.216
7.457
251,279
+0.10(+1.35%)
Sep 10, 2010
7.196
7.379
7.109
7.357
175,380
+0.20(+2.87%)
Sep 09, 2010
7.229
7.252
7.031
7.152
96,337
+0.04(+0.53%)
Sep 08, 2010
7.033
7.163
7.018
7.115
103,533
+0.08(+1.13%)
Sep 07, 2010
7.210
7.212
7.016
7.036
172,286
-0.19(-2.59%)
Sep 03, 2010
7.221
7.234
7.135
7.223
122,389
+0.07(+1.05%)
Sep 02, 2010
7.084
7.263
7.051
7.148
126,463
+0.02(+0.22%)
Sep 01, 2010
6.908
7.155
6.908
7.133
241,616
+0.34(+4.93%)
Aug 31, 2010
6.526
6.839
6.511
6.797
269,037
+0.25(+3.77%)
Aug 30, 2010
6.681
6.760
6.535
6.551
147,383
-0.17(-2.46%)
Aug 27, 2010
6.637
6.775
6.581
6.716
325,545
+0.17(+2.59%)
Aug 26, 2010
6.601
6.700
6.546
6.546
84,809
-0.05(-0.77%)
Aug 25, 2010
6.502
6.626
6.451
6.597
96,732
+0.04(+0.60%)
Aug 24, 2010
6.518
6.648
6.507
6.557
151,099
-0.07(-1.00%)
Aug 23, 2010
6.694
6.716
6.615
6.623
163,439
-0.05(-0.69%)
Aug 20, 2010
6.570
6.687
6.502
6.670
271,791
+0.05(+0.80%)
Aug 19, 2010
6.901
6.905
6.612
6.617
188,796
-0.33(-4.70%)
Aug 18, 2010
7.009
7.080
6.912
6.943
125,805
-0.08(-1.13%)
Aug 17, 2010
7.110
7.110
6.980
7.022
204,503
+0.00(+0.06%)
Aug 16, 2010
6.855
7.058
6.811
7.018
172,418
+0.10(+1.43%)
Aug 13, 2010
7.009
7.040
6.872
6.919
193,270
-0.13(-1.91%)
Aug 12, 2010
6.619
7.091
6.619
7.053
378,292
+0.31(+4.54%)
Aug 11, 2010
7.000
7.036
6.723
6.747
255,363
-0.40(-5.58%)
Aug 10, 2010
7.218
7.293
7.084
7.146
160,563
-0.16(-2.23%)
Aug 09, 2010
7.137
7.373
7.058
7.309
172,273
+0.22(+3.17%)
Aug 06, 2010
7.040
7.194
6.963
7.084
132,910
-0.06(-0.83%)
Aug 05, 2010
7.254
7.258
7.135
7.144
119,984
-0.18(-2.47%)
Aug 04, 2010
7.254
7.349
7.174
7.324
128,273
+0.13(+1.75%)
Aug 03, 2010
7.221
7.342
7.174
7.199
91,052
-0.07(-1.00%)
Aug 02, 2010
7.388
7.443
7.199
7.271
175,616
-0.00(-0.06%)
Jul 30, 2010
7.148
7.428
7.148
7.276
120,751
+0.01(+0.15%)
Jul 29, 2010
7.282
7.397
7.185
7.265
204,866
-0.04(-0.60%)
Jul 28, 2010
7.465
7.465
7.304
7.309
125,946
-0.17(-2.33%)
Jul 27, 2010
7.679
7.697
7.254
7.483
222,030
-0.23(-2.94%)
Jul 26, 2010
7.494
7.714
7.428
7.710
200,933
+0.19(+2.58%)
Jul 23, 2010
7.047
7.538
6.921
7.516
235,713
+0.42(+5.90%)
Jul 22, 2010
7.027
7.104
6.251
7.097
395,682
+0.20(+2.84%)
Jul 21, 2010
7.053
7.082
6.894
6.901
145,858
-0.09(-1.35%)
Jul 20, 2010
6.734
6.998
6.718
6.996
358,642
+0.17(+2.49%)
Jul 19, 2010
6.676
6.850
6.617
6.826
184,586
-0.00(-0.06%)
Jul 16, 2010
7.066
7.066
6.826
6.831
265,825
-0.30(-4.26%)
Jul 15, 2010
7.309
7.309
7.119
7.135
123,759
-0.18(-2.41%)
Jul 14, 2010
7.331
7.333
7.241
7.311
71,021
-0.02(-0.33%)
Jul 13, 2010
7.214
7.364
7.166
7.335
194,445
+0.23(+3.29%)
Jul 12, 2010
7.196
7.216
7.058
7.102
146,249
-0.14(-1.95%)
Jul 09, 2010
7.249
7.265
7.201
7.243
109,812
+0.00(+0.03%)
Jul 08, 2010
7.190
7.263
7.119
7.241
147,455
+0.13(+1.89%)
Jul 07, 2010
6.967
7.113
6.615
7.106
177,717
+0.18(+2.64%)
Jul 06, 2010
7.168
7.199
6.908
6.923
269,441
-0.16(-2.30%)
Jul 02, 2010
7.313
7.313
7.073
7.086
81,420
-0.16(-2.19%)
Jul 01, 2010
7.205
7.276
7.080
7.245
187,322
+0.03(+0.46%)
Jun 30, 2010
7.163
7.307
7.163
7.212
306,068
+0.04(+0.61%)
Jun 29, 2010
7.260
7.476
7.082
7.168
292,339
+0.11(+1.63%)
Jun 25, 2010
6.753
7.053
6.753
7.053
641,585
+0.31(+4.58%)
Jun 24, 2010
6.718
6.855
6.718
6.745
142,360
-0.04(-0.55%)
Jun 23, 2010
6.681
6.806
6.641
6.782
130,551
+0.07(+1.08%)
Jun 22, 2010
6.917
7.035
6.705
6.709
158,471
-0.17(-2.44%)
Jun 21, 2010
6.965
7.053
6.811
6.877
153,494
-0.07(-1.08%)
Jun 18, 2010
6.932
6.958
6.850
6.952
363,410
+0.06(+0.93%)
Jun 17, 2010
6.778
6.910
6.762
6.888
263,280
+0.07(+0.97%)
Jun 16, 2010
6.753
6.831
6.745
6.822
78,938
+0.01(+0.13%)
Jun 15, 2010
6.718
6.820
6.643
6.813
158,054
+0.17(+2.62%)
Jun 14, 2010
6.643
6.745
6.610
6.639
162,845
+0.07(+1.12%)
Jun 11, 2010
6.410
6.575
6.359
6.565
415,409
+0.05(+0.80%)
Jun 10, 2010
6.526
6.526
6.339
6.513
666,702
+0.10(+1.62%)
Jun 09, 2010
6.372
6.445
6.328
6.410
121,604
+0.11(+1.79%)
Jun 08, 2010
6.222
6.321
6.222
6.297
128,736
+0.08(+1.35%)
Jun 07, 2010
6.246
6.455
6.138
6.213
230,432
-0.02(-0.35%)
Jun 04, 2010
6.462
6.524
5.998
6.235
266,283
-0.41(-6.17%)
Jun 03, 2010
6.462
6.696
6.462
6.645
187,626
+0.17(+2.66%)
Jun 02, 2010
6.075
6.480
6.002
6.473
504,338
+0.29(+4.74%)
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.