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
Manhattan Assoc
(NQ:
MANH
)
220.55
+0.73 (+0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.390
4.450
4.350
4.397
781,492
+0.01(+0.17%)
May 28, 2009
4.430
4.540
4.330
4.390
922,680
+0.00(+0.11%)
May 27, 2009
4.553
4.553
4.355
4.385
735,116
-0.20(-4.41%)
May 26, 2009
4.287
4.603
4.287
4.588
814,960
+0.28(+6.38%)
May 22, 2009
4.327
4.397
4.207
4.312
838,164
-0.00(-0.06%)
May 21, 2009
4.285
4.362
4.223
4.315
1,162,312
+0.03(+0.58%)
May 20, 2009
4.385
4.562
4.287
4.290
840,132
-0.08(-1.77%)
May 19, 2009
4.343
4.417
4.312
4.367
341,420
+0.02(+0.46%)
May 18, 2009
4.205
4.350
4.205
4.348
595,832
+0.13(+3.20%)
May 15, 2009
4.190
4.295
4.168
4.213
725,756
+0.01(+0.30%)
May 14, 2009
4.072
4.285
4.067
4.200
654,844
+0.16(+3.90%)
May 13, 2009
4.112
4.155
4.010
4.043
807,652
-0.13(-3.06%)
May 12, 2009
4.192
4.300
4.103
4.170
630,320
-0.04(-1.01%)
May 11, 2009
4.088
4.290
4.088
4.213
511,036
+0.06(+1.32%)
May 08, 2009
4.245
4.250
4.077
4.157
760,884
-0.05(-1.13%)
May 07, 2009
4.237
4.270
4.135
4.205
653,576
-0.05(-1.18%)
May 06, 2009
4.290
4.295
4.162
4.255
592,004
-0.00(-0.06%)
May 05, 2009
4.232
4.331
4.173
4.258
852,244
+0.02(+0.47%)
May 04, 2009
4.235
4.255
4.138
4.237
861,784
+0.07(+1.74%)
May 01, 2009
4.135
4.235
4.090
4.165
556,028
+0.01(+0.24%)
Apr 30, 2009
4.178
4.235
4.121
4.155
932,032
-0.01(-0.18%)
Apr 29, 2009
4.125
4.213
4.065
4.162
564,300
+0.06(+1.46%)
Apr 28, 2009
4.022
4.197
4.020
4.103
761,548
+0.10(+2.43%)
Apr 27, 2009
3.905
4.035
3.877
4.005
963,264
+0.03(+0.88%)
Apr 24, 2009
4.013
4.018
3.905
3.970
998,176
-0.04(-0.94%)
Apr 23, 2009
3.928
4.053
3.865
4.008
1,135,832
+0.09(+2.23%)
Apr 22, 2009
3.962
4.015
3.845
3.920
1,660,008
+0.26(+7.03%)
Apr 21, 2009
3.635
3.748
3.576
3.663
827,892
+0.02(+0.69%)
Apr 20, 2009
3.678
3.760
3.638
3.638
571,056
-0.08(-2.22%)
Apr 17, 2009
3.772
3.783
3.705
3.720
477,804
-0.04(-1.06%)
Apr 16, 2009
3.620
3.790
3.595
3.760
768,252
+0.16(+4.52%)
Apr 15, 2009
3.607
3.660
3.585
3.598
533,272
-0.02(-0.62%)
Apr 14, 2009
3.590
3.640
3.533
3.620
882,204
-0.01(-0.41%)
Apr 13, 2009
3.645
3.717
3.560
3.635
697,124
-0.04(-1.16%)
Apr 09, 2009
3.647
3.705
3.587
3.678
1,138,368
+0.10(+2.65%)
Apr 08, 2009
3.567
3.628
3.538
3.583
1,302,940
+0.03(+0.84%)
Apr 07, 2009
3.595
3.607
3.518
3.553
1,288,564
-0.08(-2.20%)
Apr 06, 2009
3.703
3.790
3.603
3.632
868,400
-0.13(-3.46%)
Apr 03, 2009
3.690
3.788
3.638
3.763
1,640,660
-0.09(-2.27%)
Apr 02, 2009
3.647
4.080
3.500
3.850
5,143,416
-0.50(-11.55%)
Apr 01, 2009
4.268
4.430
4.225
4.353
662,996
+0.02(+0.52%)
Mar 31, 2009
4.168
4.388
4.103
4.330
976,288
+0.22(+5.42%)
Mar 30, 2009
3.955
4.122
3.955
4.107
341,660
-0.11(-2.55%)
Mar 26, 2009
4.032
4.225
3.987
4.215
508,872
+0.18(+4.59%)
Mar 25, 2009
4.165
4.175
3.973
4.030
873,428
+0.05(+1.19%)
Mar 24, 2009
4.133
4.237
3.980
3.982
386,136
-0.21(-5.07%)
Mar 23, 2009
4.077
4.195
3.936
4.195
638,336
+0.31(+7.84%)
Mar 20, 2009
4.030
4.067
3.853
3.890
840,300
-0.10(-2.51%)
Mar 19, 2009
4.103
4.112
3.962
3.990
611,420
-0.11(-2.68%)
Mar 18, 2009
4.048
4.100
3.973
4.100
925,440
+0.05(+1.30%)
Mar 17, 2009
3.868
4.048
3.848
4.048
436,272
+0.19(+4.93%)
Mar 16, 2009
3.933
3.993
3.850
3.857
637,012
-0.03(-0.71%)
Mar 13, 2009
3.905
3.930
3.853
3.885
310,764
-0.01(-0.32%)
Mar 12, 2009
3.720
3.920
3.683
3.897
594,164
+0.15(+4.07%)
Mar 11, 2009
3.690
3.812
3.690
3.745
783,044
+0.07(+1.84%)
Mar 10, 2009
3.558
3.688
3.522
3.678
766,016
+0.17(+4.85%)
Mar 09, 2009
3.498
3.545
3.487
3.507
804,120
-0.02(-0.64%)
Mar 06, 2009
3.522
3.600
3.480
3.530
850,760
+0.03(+1.00%)
Mar 05, 2009
3.530
3.627
3.485
3.495
774,532
-0.06(-1.83%)
Mar 04, 2009
3.560
3.627
3.522
3.560
825,904
-0.02(-0.49%)
Mar 02, 2009
3.635
3.717
3.567
3.578
661,132
-0.12(-3.38%)
Feb 27, 2009
3.607
3.785
3.592
3.703
716,916
+0.05(+1.44%)
Feb 26, 2009
3.645
3.745
3.600
3.650
689,892
+0.02(+0.69%)
Feb 25, 2009
3.627
3.695
3.565
3.625
705,228
-0.03(-0.89%)
Feb 24, 2009
3.640
3.708
3.575
3.658
764,632
+0.07(+2.02%)
Feb 23, 2009
3.770
3.800
3.583
3.585
698,120
-0.17(-4.40%)
Feb 20, 2009
3.635
3.870
3.635
3.750
1,004,772
+0.06(+1.76%)
Feb 19, 2009
3.757
3.822
3.680
3.685
727,704
-0.04(-1.07%)
Feb 18, 2009
3.725
3.777
3.667
3.725
557,560
+0.02(+0.47%)
Feb 17, 2009
3.743
3.763
3.678
3.708
602,892
-0.16(-4.14%)
Feb 13, 2009
3.820
3.908
3.755
3.868
527,560
+0.04(+1.05%)
Feb 12, 2009
3.725
3.870
3.697
3.828
1,136,004
+0.03(+0.86%)
Feb 11, 2009
3.815
3.933
3.592
3.795
1,510,960
-0.02(-0.52%)
Feb 10, 2009
3.897
3.978
3.792
3.815
1,278,884
-0.12(-2.99%)
Feb 09, 2009
3.897
3.990
3.853
3.933
583,932
+0.01(+0.19%)
Feb 06, 2009
3.833
3.965
3.803
3.925
554,876
+0.07(+1.95%)
Feb 05, 2009
3.803
3.925
3.743
3.850
712,852
+0.03(+0.85%)
Feb 04, 2009
3.865
3.942
3.795
3.817
604,060
-0.03(-0.84%)
Feb 03, 2009
3.850
3.925
3.785
3.850
525,148
+0.01(+0.33%)
Feb 02, 2009
3.775
3.882
3.775
3.837
718,340
+0.00(+0.07%)
Jan 30, 2009
3.955
3.960
3.833
3.835
455,532
-0.08(-2.11%)
Jan 29, 2009
3.967
4.000
3.882
3.917
461,276
-0.08(-2.06%)
Jan 28, 2009
4.035
4.050
3.945
4.000
460,540
+0.02(+0.44%)
Jan 27, 2009
4.005
4.013
3.890
3.982
437,332
+0.08(+2.05%)
Jan 26, 2009
3.755
3.913
3.755
3.902
793,960
+0.14(+3.72%)
Jan 23, 2009
3.745
3.820
3.715
3.763
552,100
-0.06(-1.70%)
Jan 22, 2009
3.792
3.880
3.717
3.828
495,924
-0.05(-1.23%)
Jan 21, 2009
3.803
3.893
3.703
3.875
548,492
+0.14(+3.82%)
Jan 20, 2009
3.822
3.935
3.717
3.732
860,224
-0.15(-3.86%)
Jan 16, 2009
3.893
3.897
3.750
3.882
418,484
+0.02(+0.45%)
Jan 15, 2009
3.777
3.875
3.715
3.865
536,360
+0.09(+2.25%)
Jan 14, 2009
3.915
3.942
3.757
3.780
751,144
-0.18(-4.55%)
Jan 13, 2009
3.967
4.032
3.953
3.960
543,572
-0.02(-0.56%)
Jan 12, 2009
4.015
4.093
3.950
3.982
592,832
-0.03(-0.69%)
Jan 09, 2009
4.112
4.133
3.990
4.010
609,568
-0.09(-2.20%)
Jan 08, 2009
4.008
4.117
4.008
4.100
677,724
+0.06(+1.61%)
Jan 07, 2009
3.945
4.043
3.875
4.035
852,828
+0.03(+0.75%)
Jan 06, 2009
3.998
4.020
3.882
4.005
1,299,176
+0.03(+0.88%)
Jan 05, 2009
3.993
3.998
3.877
3.970
853,684
-0.03(-0.81%)
Jan 02, 2009
3.965
4.020
3.865
4.003
711,060
+0.05(+1.27%)
Dec 31, 2008
3.877
4.020
3.775
3.953
790,364
+0.09(+2.33%)
Dec 30, 2008
3.723
3.862
3.667
3.862
674,024
+0.17(+4.46%)
Dec 29, 2008
3.750
3.750
3.638
3.697
412,072
-0.05(-1.40%)
Dec 26, 2008
3.710
3.770
3.652
3.750
345,744
+0.08(+2.11%)
Dec 24, 2008
3.708
3.736
3.665
3.672
199,532
-0.05(-1.41%)
Dec 23, 2008
3.812
3.915
3.688
3.725
502,324
-0.05(-1.26%)
Dec 22, 2008
3.865
3.865
3.672
3.772
478,504
-0.10(-2.46%)
Dec 19, 2008
3.780
3.930
3.667
3.868
1,312,964
+0.17(+4.53%)
Dec 18, 2008
3.620
3.737
3.584
3.700
740,776
+0.04(+1.16%)
Dec 17, 2008
3.603
3.690
3.567
3.658
894,392
+0.00(+0.07%)
Dec 16, 2008
3.598
3.688
3.513
3.655
859,244
+0.11(+3.25%)
Dec 15, 2008
3.667
3.692
3.490
3.540
537,132
-0.13(-3.48%)
Dec 12, 2008
3.498
3.680
3.450
3.667
1,423,584
+0.17(+4.79%)
Dec 11, 2008
3.623
3.734
3.480
3.500
701,036
-0.15(-4.04%)
Dec 10, 2008
3.678
3.690
3.606
3.647
841,260
+0.00(+0.14%)
Dec 09, 2008
3.700
3.830
3.578
3.643
1,291,172
-0.10(-2.67%)
Dec 08, 2008
3.732
3.805
3.655
3.743
1,402,040
+0.05(+1.35%)
Dec 05, 2008
3.453
3.692
3.415
3.692
1,110,948
+0.17(+4.98%)
Dec 04, 2008
3.542
3.627
3.442
3.518
1,455,376
-0.08(-2.36%)
Dec 03, 2008
3.519
3.680
3.495
3.603
996,804
+0.02(+0.56%)
Dec 02, 2008
3.527
3.635
3.422
3.583
1,285,372
+0.13(+3.69%)
Dec 01, 2008
3.750
3.800
3.442
3.455
1,126,008
-0.38(-9.97%)
Nov 28, 2008
3.800
3.947
3.720
3.837
273,212
-0.02(-0.58%)
Nov 26, 2008
3.737
3.945
3.710
3.860
1,274,384
+0.03(+0.85%)
Nov 25, 2008
3.897
3.897
3.725
3.828
961,460
-0.04(-1.10%)
Nov 24, 2008
3.772
3.888
3.705
3.870
1,272,908
+0.11(+2.93%)
Nov 21, 2008
3.590
3.770
3.431
3.760
1,634,568
+0.23(+6.67%)
Nov 20, 2008
3.498
3.790
3.485
3.525
926,280
+0.00(+0.14%)
Nov 19, 2008
3.755
3.840
3.495
3.520
884,368
-0.25(-6.57%)
Nov 18, 2008
3.683
3.830
3.500
3.768
1,213,628
+0.11(+3.08%)
Nov 17, 2008
3.545
3.795
3.513
3.655
741,180
-0.03(-0.88%)
Nov 14, 2008
3.777
4.010
3.678
3.688
1,062,548
-0.31(-7.75%)
Nov 13, 2008
3.725
4.013
3.585
3.998
1,166,728
+0.24(+6.46%)
Nov 12, 2008
3.888
4.058
3.748
3.755
776,812
-0.20(-4.94%)
Nov 11, 2008
3.877
4.080
3.862
3.950
956,016
+0.03(+0.70%)
Nov 10, 2008
4.035
4.090
3.885
3.922
747,184
-0.04(-1.07%)
Nov 07, 2008
3.915
3.990
3.868
3.965
913,960
+0.09(+2.39%)
Nov 06, 2008
4.043
4.150
3.860
3.873
1,176,088
-0.19(-4.56%)
Nov 05, 2008
4.200
4.242
4.050
4.058
656,196
-0.20(-4.64%)
Nov 04, 2008
4.282
4.308
4.197
4.255
1,419,312
+0.00(+0.12%)
Nov 03, 2008
4.300
4.350
4.050
4.250
2,572,852
+0.05(+1.13%)
Oct 31, 2008
4.018
4.250
3.908
4.202
1,451,580
+0.15(+3.64%)
Oct 30, 2008
4.080
4.082
3.825
4.055
840,052
+0.05(+1.37%)
Oct 29, 2008
4.090
4.090
3.825
4.000
1,926,796
-0.06(-1.54%)
Oct 28, 2008
3.743
4.075
3.583
4.062
1,387,308
+0.40(+10.92%)
Oct 27, 2008
3.667
3.900
3.643
3.663
1,022,580
-0.05(-1.41%)
Oct 24, 2008
3.625
3.797
3.565
3.715
1,700,032
-0.06(-1.72%)
Oct 23, 2008
3.868
3.942
3.720
3.780
2,242,220
-0.09(-2.33%)
Oct 22, 2008
3.735
4.125
3.732
3.870
6,248,616
-0.65(-14.33%)
Oct 21, 2008
4.487
4.645
4.482
4.518
1,450,344
+0.00(+0.06%)
Oct 20, 2008
4.487
4.548
4.375
4.515
1,401,768
+0.08(+1.92%)
Oct 17, 2008
4.407
4.582
4.320
4.430
2,085,692
-0.06(-1.39%)
Oct 16, 2008
4.268
4.550
4.143
4.492
1,964,640
+0.27(+6.46%)
Oct 15, 2008
4.385
4.603
4.192
4.220
1,683,472
-0.23(-5.12%)
Oct 14, 2008
4.612
4.615
4.415
4.447
2,182,108
-0.06(-1.33%)
Oct 13, 2008
4.558
4.590
4.463
4.508
3,341,932
+0.13(+2.91%)
Oct 10, 2008
4.350
4.490
4.200
4.380
3,348,848
-0.05(-1.24%)
Oct 09, 2008
4.665
4.815
4.435
4.435
1,257,836
-0.14(-3.01%)
Oct 08, 2008
4.763
4.947
4.550
4.572
2,354,808
-0.21(-4.39%)
Oct 07, 2008
5.082
5.122
4.768
4.782
1,205,756
-0.23(-4.59%)
Oct 06, 2008
4.963
5.057
4.812
5.013
1,572,960
+0.03(+0.60%)
Oct 03, 2008
5.393
5.435
4.980
4.982
1,638,364
-0.38(-7.09%)
Oct 02, 2008
5.433
5.508
5.245
5.362
3,084,212
-0.08(-1.56%)
Oct 01, 2008
5.607
5.647
5.418
5.447
3,546,696
-0.14(-2.46%)
Sep 30, 2008
5.513
5.622
5.315
5.585
907,336
+0.14(+2.57%)
Sep 29, 2008
5.492
5.532
5.353
5.445
769,748
-0.14(-2.55%)
Sep 26, 2008
5.510
5.590
5.355
5.588
657,220
+0.04(+0.81%)
Sep 25, 2008
5.497
5.630
5.497
5.543
580,292
+0.07(+1.33%)
Sep 24, 2008
5.562
5.582
5.450
5.470
515,252
-0.08(-1.35%)
Sep 23, 2008
5.548
5.645
5.470
5.545
794,280
+0.00(+0.09%)
Sep 22, 2008
5.555
5.707
5.537
5.540
822,300
-0.14(-2.51%)
Sep 19, 2008
5.657
5.830
5.522
5.683
3,407,408
+0.24(+4.46%)
Sep 18, 2008
5.438
5.535
5.205
5.440
2,325,380
+0.11(+1.97%)
Sep 17, 2008
5.680
5.782
5.335
5.335
1,894,176
-0.38(-6.61%)
Sep 16, 2008
5.665
5.782
5.662
5.713
1,173,784
-0.04(-0.65%)
Sep 15, 2008
5.758
5.878
5.657
5.750
726,720
-0.09(-1.54%)
Sep 12, 2008
5.825
5.883
5.707
5.840
723,560
-0.04(-0.76%)
Sep 11, 2008
5.812
5.900
5.685
5.885
1,470,952
+0.01(+0.13%)
Sep 10, 2008
5.968
5.973
5.782
5.878
1,271,012
-0.00(-0.04%)
Sep 09, 2008
6.005
6.152
5.870
5.880
673,352
-0.11(-1.75%)
Sep 08, 2008
5.982
6.027
5.893
5.985
981,556
+0.11(+1.79%)
Sep 05, 2008
5.883
6.008
5.800
5.880
499,448
-0.04(-0.63%)
Sep 04, 2008
6.018
6.030
5.870
5.918
1,055,348
-0.13(-2.19%)
Sep 03, 2008
6.045
6.090
6.008
6.050
1,297,156
+0.00(+0.00%)
Sep 02, 2008
6.180
6.188
6.030
6.050
830,988
-0.08(-1.26%)
Aug 29, 2008
6.225
6.225
6.075
6.128
641,128
-0.14(-2.31%)
Aug 28, 2008
6.162
6.295
6.162
6.272
505,956
+0.09(+1.50%)
Aug 27, 2008
6.170
6.237
6.162
6.180
753,204
+0.04(+0.61%)
Aug 26, 2008
6.162
6.255
6.135
6.143
863,900
-0.01(-0.24%)
Aug 25, 2008
6.202
6.220
6.098
6.157
657,304
-0.07(-1.12%)
Aug 22, 2008
6.240
6.300
6.185
6.228
853,744
+0.02(+0.32%)
Aug 21, 2008
6.272
6.475
6.185
6.207
1,367,720
-0.12(-1.94%)
Aug 20, 2008
6.330
6.452
6.305
6.330
859,180
+0.04(+0.64%)
Aug 19, 2008
6.360
6.395
6.270
6.290
978,952
-0.08(-1.29%)
Aug 18, 2008
6.438
6.438
6.253
6.372
587,104
-0.04(-0.62%)
Aug 15, 2008
6.497
6.570
6.355
6.412
754,944
-0.04(-0.62%)
Aug 14, 2008
6.442
6.525
6.255
6.452
673,224
-0.02(-0.23%)
Aug 13, 2008
6.412
6.540
6.399
6.468
744,468
+0.06(+0.90%)
Aug 12, 2008
6.330
6.420
6.293
6.410
564,876
+0.04(+0.71%)
Aug 11, 2008
6.213
6.570
6.213
6.365
1,176,996
+0.03(+0.47%)
Aug 08, 2008
6.125
6.438
6.122
6.335
930,836
+0.20(+3.30%)
Aug 07, 2008
6.145
6.322
6.103
6.133
1,315,368
-0.05(-0.85%)
Aug 06, 2008
6.207
6.260
6.138
6.185
832,208
-0.07(-1.12%)
Aug 05, 2008
6.128
6.275
6.105
6.255
955,128
+0.17(+2.88%)
Aug 04, 2008
6.188
6.188
6.010
6.080
1,000,368
-0.20(-3.11%)
Aug 01, 2008
6.135
6.317
6.050
6.275
1,413,292
+0.14(+2.28%)
Jul 31, 2008
6.103
6.287
6.100
6.135
845,784
-0.03(-0.41%)
Jul 30, 2008
6.125
6.240
6.027
6.160
2,123,928
+0.07(+1.19%)
Jul 29, 2008
6.088
6.122
5.908
6.088
1,366,064
+0.13(+2.14%)
Jul 28, 2008
6.005
6.075
5.942
5.960
1,472,148
-0.08(-1.37%)
Jul 25, 2008
6.020
6.143
5.957
6.043
1,345,620
+0.04(+0.58%)
Jul 24, 2008
5.862
6.043
5.780
6.008
2,372,720
+0.17(+2.91%)
Jul 23, 2008
5.695
5.952
5.567
5.838
4,740,244
-0.00(-0.04%)
Jul 22, 2008
6.228
6.228
5.825
5.840
2,881,664
-0.21(-3.43%)
Jul 21, 2008
6.195
6.242
6.035
6.048
1,668,280
-0.20(-3.16%)
Jul 18, 2008
6.178
6.293
6.173
6.245
1,046,528
-0.02(-0.32%)
Jul 17, 2008
6.268
6.322
6.080
6.265
974,988
+0.06(+0.97%)
Jul 16, 2008
5.945
6.210
5.890
6.205
1,259,992
+0.29(+4.99%)
Jul 15, 2008
5.920
5.997
5.828
5.910
918,592
-0.06(-1.09%)
Jul 14, 2008
6.120
6.120
5.897
5.975
1,063,724
-0.08(-1.36%)
Jul 11, 2008
5.875
6.070
5.798
6.058
1,736,248
+0.10(+1.68%)
Jul 10, 2008
5.707
5.968
5.695
5.957
1,666,136
+0.25(+4.47%)
Jul 09, 2008
5.857
5.895
5.702
5.702
1,522,124
-0.24(-3.96%)
Jul 08, 2008
5.923
5.938
5.812
5.938
973,656
+0.04(+0.64%)
Jul 07, 2008
5.963
5.963
5.838
5.900
1,095,872
-0.00(-0.08%)
Jul 04, 2008
5.975
6.247
5.900
5.905
1,646,448
+0.00(+0.00%)
Jul 03, 2008
5.975
6.247
5.900
5.905
1,646,448
-0.07(-1.13%)
Jul 02, 2008
6.085
6.125
5.935
5.973
1,898,952
-0.11(-1.81%)
Jul 01, 2008
5.902
6.112
5.865
6.082
2,520,440
+0.15(+2.53%)
Jun 30, 2008
6.082
6.122
5.902
5.933
1,850,760
-0.13(-2.22%)
Jun 27, 2008
6.308
6.343
6.067
6.067
2,874,156
-0.23(-3.65%)
Jun 26, 2008
6.402
6.438
6.263
6.298
766,292
-0.19(-2.89%)
Jun 25, 2008
6.407
6.580
6.388
6.485
852,492
+0.08(+1.29%)
Jun 24, 2008
6.487
6.510
6.402
6.402
1,339,920
-0.08(-1.27%)
Jun 23, 2008
6.522
6.535
6.440
6.485
1,629,488
+0.02(+0.23%)
Jun 20, 2008
6.508
6.513
6.320
6.470
1,749,092
-0.10(-1.48%)
Jun 19, 2008
6.460
6.575
6.380
6.567
854,400
+0.11(+1.66%)
Jun 18, 2008
6.460
6.497
6.258
6.460
987,936
-0.01(-0.12%)
Jun 17, 2008
6.620
6.622
6.440
6.468
599,980
-0.16(-2.38%)
Jun 16, 2008
6.492
6.645
6.415
6.625
1,124,508
+0.13(+1.96%)
Jun 13, 2008
6.447
6.497
6.188
6.497
1,068,092
+0.11(+1.68%)
Jun 12, 2008
6.440
6.490
6.385
6.390
747,952
+0.01(+0.16%)
Jun 11, 2008
6.415
6.433
6.362
6.380
759,612
-0.08(-1.16%)
Jun 10, 2008
6.445
6.522
6.360
6.455
1,408,684
+0.03(+0.39%)
Jun 09, 2008
6.442
6.470
6.315
6.430
835,644
+0.06(+0.94%)
Jun 06, 2008
6.485
6.555
6.360
6.370
867,404
-0.17(-2.60%)
Jun 05, 2008
6.395
6.543
6.390
6.540
573,052
+0.14(+2.15%)
Jun 04, 2008
6.345
6.445
6.263
6.402
803,432
+0.02(+0.39%)
Jun 03, 2008
6.242
6.378
6.165
6.378
1,325,512
+0.16(+2.57%)
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.