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
Astronics Cp
(NQ:
ATRO
)
18.36
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
3.427
3.613
3.372
3.520
144,115
+0.09(+2.48%)
May 28, 2009
3.457
3.476
3.324
3.435
53,947
+0.06(+1.76%)
May 27, 2009
3.368
3.468
3.283
3.376
79,526
+0.06(+1.90%)
May 26, 2009
3.261
3.405
3.261
3.313
47,216
+0.05(+1.59%)
May 22, 2009
3.183
3.353
3.109
3.261
55,129
+0.08(+2.56%)
May 21, 2009
3.209
3.305
3.150
3.179
33,519
-0.01(-0.23%)
May 20, 2009
3.194
3.301
3.090
3.187
44,358
+0.06(+1.90%)
May 19, 2009
3.064
3.135
3.053
3.127
19,161
-0.04(-1.29%)
May 18, 2009
2.912
3.531
2.912
3.168
229,291
+0.21(+7.01%)
May 15, 2009
3.031
3.064
2.657
2.961
446,256
+0.03(+1.14%)
May 14, 2009
3.068
3.135
2.820
2.927
289,335
-0.27(-8.48%)
May 13, 2009
3.390
3.390
3.109
3.198
42,007
-0.22(-6.38%)
May 12, 2009
3.505
3.505
3.390
3.416
39,913
+0.01(+0.22%)
May 11, 2009
3.490
3.490
3.295
3.409
80,541
+0.04(+1.10%)
May 08, 2009
3.238
3.409
3.187
3.372
117,286
+0.24(+7.57%)
May 07, 2009
3.490
3.490
3.038
3.135
122,222
-0.31(-9.03%)
May 06, 2009
3.520
3.535
3.446
3.446
100,642
-0.03(-0.85%)
May 05, 2009
3.490
3.639
3.224
3.476
214,393
+0.55(+18.88%)
May 04, 2009
3.765
3.872
2.883
2.923
395,213
-1.11(-27.55%)
May 01, 2009
3.994
4.105
3.994
4.035
41,292
-0.01(-0.37%)
Apr 30, 2009
4.146
4.183
3.902
4.050
39,246
-0.03(-0.64%)
Apr 29, 2009
3.909
4.209
3.909
4.076
79,982
+0.14(+3.58%)
Apr 28, 2009
3.928
3.994
3.857
3.935
20,100
+0.00(+0.00%)
Apr 27, 2009
3.802
4.009
3.709
3.935
60,848
-0.01(-0.28%)
Apr 24, 2009
4.243
4.243
3.946
3.946
51,971
-0.28(-6.58%)
Apr 23, 2009
4.217
4.239
4.205
4.224
39,826
-0.02(-0.41%)
Apr 22, 2009
4.194
4.261
4.172
4.241
63,161
+0.07(+1.57%)
Apr 21, 2009
4.243
4.243
4.135
4.176
23,520
-0.03(-0.70%)
Apr 20, 2009
4.254
4.254
4.094
4.205
21,517
-0.04(-1.05%)
Apr 17, 2009
4.261
4.287
4.135
4.250
25,641
-0.00(-0.09%)
Apr 16, 2009
4.168
4.313
4.087
4.254
70,272
+0.14(+3.42%)
Apr 15, 2009
3.820
4.146
3.772
4.113
85,726
+0.20(+5.01%)
Apr 14, 2009
4.017
4.035
3.861
3.916
17,547
-0.05(-1.31%)
Apr 13, 2009
3.820
4.031
3.816
3.968
34,296
-0.09(-2.19%)
Apr 09, 2009
3.965
4.172
3.939
4.057
82,182
+0.16(+3.99%)
Apr 08, 2009
3.991
3.991
3.853
3.902
12,185
+0.00(+0.10%)
Apr 07, 2009
3.842
3.920
3.835
3.898
46,582
+0.06(+1.64%)
Apr 06, 2009
3.957
3.957
3.835
3.835
11,893
-0.15(-3.72%)
Apr 03, 2009
4.017
4.017
3.728
3.983
39,227
-0.10(-2.54%)
Apr 02, 2009
3.987
4.124
3.987
4.087
12,101
-0.04(-1.08%)
Apr 01, 2009
3.913
4.131
3.883
4.131
38,423
+0.06(+1.36%)
Mar 31, 2009
3.979
4.146
3.744
4.076
54,465
+0.21(+5.46%)
Mar 30, 2009
3.981
3.983
3.753
3.865
79,637
-0.30(-7.29%)
Mar 26, 2009
4.076
4.183
4.046
4.168
37,972
+0.02(+0.45%)
Mar 25, 2009
3.961
4.328
3.961
4.150
95,336
+0.11(+2.85%)
Mar 24, 2009
3.798
4.120
3.798
4.035
94,548
+0.26(+6.95%)
Mar 23, 2009
3.576
3.894
3.520
3.773
52,082
+0.22(+6.06%)
Mar 20, 2009
3.457
3.564
3.226
3.557
83,324
+0.17(+5.03%)
Mar 19, 2009
3.331
3.387
2.879
3.387
77,753
+0.19(+6.04%)
Mar 18, 2009
3.135
3.238
3.057
3.194
39,389
+0.10(+3.10%)
Mar 17, 2009
2.860
3.098
2.860
3.098
36,982
+0.29(+10.44%)
Mar 16, 2009
2.723
2.883
2.723
2.805
34,623
+0.04(+1.34%)
Mar 13, 2009
2.720
2.768
2.668
2.768
11,240
+0.14(+5.21%)
Mar 12, 2009
2.501
2.664
2.335
2.631
82,117
+0.09(+3.35%)
Mar 11, 2009
2.594
2.660
2.513
2.546
28,526
-0.03(-1.15%)
Mar 10, 2009
2.557
2.608
2.508
2.575
65,160
+0.05(+1.91%)
Mar 09, 2009
2.642
2.683
2.512
2.527
23,347
-0.18(-6.58%)
Mar 06, 2009
2.742
2.742
2.672
2.705
18,859
-0.04(-1.35%)
Mar 05, 2009
2.853
2.853
2.683
2.742
56,028
-0.12(-4.15%)
Mar 04, 2009
2.853
2.875
2.838
2.860
26,108
-0.07(-2.53%)
Mar 02, 2009
3.020
3.109
2.916
2.935
21,434
-0.09(-2.94%)
Feb 27, 2009
2.864
3.035
2.849
3.024
63,900
+0.02(+0.74%)
Feb 26, 2009
3.020
3.083
2.964
3.001
44,738
-0.02(-0.61%)
Feb 25, 2009
3.179
3.242
2.947
3.020
52,640
-0.22(-6.85%)
Feb 24, 2009
3.235
3.253
3.146
3.242
51,941
+0.01(+0.33%)
Feb 23, 2009
3.224
3.316
3.150
3.231
129,790
+0.12(+3.81%)
Feb 20, 2009
3.357
3.631
3.057
3.112
52,435
-0.22(-6.67%)
Feb 19, 2009
3.338
3.461
3.335
3.335
23,461
+0.04(+1.12%)
Feb 18, 2009
3.372
3.413
3.209
3.298
89,339
-0.14(-4.09%)
Feb 17, 2009
3.531
3.620
3.194
3.439
50,870
-0.05(-1.49%)
Feb 13, 2009
3.346
3.679
3.346
3.490
179,637
+0.16(+4.78%)
Feb 12, 2009
3.364
3.424
2.923
3.331
386,247
+0.67(+25.21%)
Feb 11, 2009
2.638
2.701
2.594
2.660
63,401
+0.03(+1.06%)
Feb 10, 2009
2.657
2.742
2.594
2.633
47,324
-0.09(-3.29%)
Feb 09, 2009
2.823
2.827
2.657
2.722
44,493
-0.00(-0.04%)
Feb 06, 2009
2.816
2.831
2.683
2.723
93,973
-0.06(-2.26%)
Feb 05, 2009
2.642
2.805
2.642
2.786
45,202
+0.07(+2.73%)
Feb 04, 2009
2.690
2.783
2.690
2.712
27,401
+0.08(+2.95%)
Feb 03, 2009
2.809
2.809
2.634
2.634
57,172
-0.11(-3.92%)
Feb 02, 2009
2.760
2.890
2.654
2.742
190,357
-0.06(-1.99%)
Jan 30, 2009
2.690
2.890
2.568
2.797
805,168
+0.14(+5.15%)
Jan 29, 2009
2.646
2.709
2.594
2.660
43,383
+0.00(+0.14%)
Jan 28, 2009
2.631
2.764
2.631
2.657
95,120
-0.00(-0.14%)
Jan 27, 2009
2.675
2.675
2.571
2.660
81,596
+0.03(+1.27%)
Jan 26, 2009
2.594
2.723
2.560
2.627
45,491
+0.04(+1.58%)
Jan 23, 2009
2.557
2.638
2.557
2.586
26,578
+0.00(+0.14%)
Jan 22, 2009
2.646
2.712
2.557
2.583
92,724
-0.04(-1.62%)
Jan 21, 2009
2.512
2.886
2.512
2.625
142,420
+0.09(+3.43%)
Jan 20, 2009
2.631
2.678
2.516
2.538
75,505
-0.07(-2.84%)
Jan 16, 2009
2.597
2.664
2.597
2.612
41,761
-0.05(-1.95%)
Jan 15, 2009
2.683
2.683
2.631
2.664
3,063
-0.02(-0.69%)
Jan 14, 2009
2.764
2.797
2.594
2.683
74,995
-0.09(-3.21%)
Jan 13, 2009
2.779
2.886
2.712
2.772
49,213
-0.01(-0.53%)
Jan 12, 2009
2.864
2.905
2.746
2.786
131,787
-0.07(-2.62%)
Jan 09, 2009
2.957
2.957
2.716
2.861
234,305
-0.09(-3.11%)
Jan 08, 2009
2.972
3.142
2.838
2.953
156,573
-0.09(-2.81%)
Jan 07, 2009
3.201
3.201
2.964
3.038
96,734
-0.09(-2.96%)
Jan 06, 2009
3.298
3.298
3.009
3.131
93,237
+0.02(+0.75%)
Jan 05, 2009
3.316
3.316
2.990
3.108
60,049
-0.20(-6.19%)
Jan 02, 2009
3.287
3.390
2.994
3.313
68,493
+0.01(+0.45%)
Dec 31, 2008
3.035
3.298
2.875
3.298
48,957
+0.24(+8.01%)
Dec 30, 2008
2.957
3.053
2.760
3.053
111,564
+0.08(+2.74%)
Dec 29, 2008
2.779
3.035
2.686
2.972
45,834
+0.19(+6.79%)
Dec 26, 2008
2.801
2.890
2.783
2.783
13,146
-0.02(-0.66%)
Dec 24, 2008
2.816
2.912
2.779
2.801
41,327
-0.02(-0.79%)
Dec 23, 2008
2.957
2.957
2.786
2.823
23,374
-0.14(-4.75%)
Dec 22, 2008
2.898
2.975
2.898
2.964
19,210
+0.09(+3.09%)
Dec 19, 2008
2.938
3.053
2.875
2.875
24,834
-0.07(-2.51%)
Dec 18, 2008
2.990
3.038
2.901
2.949
55,331
-0.06(-1.85%)
Dec 17, 2008
2.964
3.068
2.812
3.005
72,102
+0.00(+0.00%)
Dec 16, 2008
2.779
3.109
2.779
3.005
109,052
+0.04(+1.38%)
Dec 15, 2008
2.972
3.087
2.964
2.964
79,704
-0.02(-0.74%)
Dec 12, 2008
2.927
3.146
2.831
2.986
95,366
-0.01(-0.37%)
Dec 11, 2008
2.964
3.097
2.964
2.998
99,244
-0.00(-0.12%)
Dec 10, 2008
2.961
3.112
2.816
3.001
73,308
+0.08(+2.66%)
Dec 09, 2008
3.046
3.046
2.898
2.923
111,799
-0.15(-4.94%)
Dec 08, 2008
3.068
3.105
2.942
3.075
93,161
+0.17(+5.73%)
Dec 05, 2008
2.931
3.016
2.783
2.909
28,405
-0.05(-1.63%)
Dec 04, 2008
3.031
3.101
2.872
2.957
66,799
+0.03(+0.89%)
Dec 03, 2008
2.964
3.016
2.775
2.931
200,726
+0.05(+1.80%)
Dec 02, 2008
2.742
2.927
2.720
2.879
249,456
+0.17(+6.15%)
Dec 01, 2008
2.905
3.064
2.686
2.712
370,373
-0.29(-9.63%)
Nov 28, 2008
2.816
3.146
2.805
3.001
34,059
-0.03(-0.86%)
Nov 26, 2008
3.020
3.075
2.686
3.027
167,522
+0.18(+6.38%)
Nov 25, 2008
2.875
2.923
2.697
2.846
172,062
-0.12(-4.00%)
Nov 24, 2008
2.953
2.994
2.853
2.964
109,581
-0.00(-0.13%)
Nov 21, 2008
2.923
2.972
2.631
2.968
149,256
+0.03(+1.14%)
Nov 20, 2008
3.075
3.075
2.927
2.935
140,429
-0.25(-7.91%)
Nov 19, 2008
3.187
3.261
3.157
3.187
126,538
+0.00(+0.00%)
Nov 18, 2008
3.183
3.283
3.064
3.187
317,332
-0.06(-1.71%)
Nov 17, 2008
3.238
3.405
3.127
3.242
159,428
+0.00(+0.00%)
Nov 14, 2008
3.446
3.446
3.183
3.242
41,224
-0.20(-5.71%)
Nov 13, 2008
3.268
3.464
3.150
3.439
115,030
+0.14(+4.27%)
Nov 12, 2008
3.246
3.355
3.246
3.298
190,222
-0.04(-1.11%)
Nov 11, 2008
3.327
3.464
3.290
3.335
93,461
-0.02(-0.66%)
Nov 10, 2008
3.409
3.509
3.246
3.357
89,226
-0.09(-2.69%)
Nov 07, 2008
3.557
3.587
3.364
3.450
100,850
-0.15(-4.12%)
Nov 06, 2008
3.813
3.813
3.435
3.598
160,764
-0.26(-6.81%)
Nov 05, 2008
4.076
4.131
3.805
3.861
121,696
-0.30(-7.13%)
Nov 04, 2008
4.280
4.380
3.831
4.157
248,291
-0.27(-6.19%)
Nov 03, 2008
4.335
4.654
4.313
4.432
71,012
-0.20(-4.32%)
Oct 31, 2008
4.609
4.935
4.446
4.632
105,889
-0.11(-2.34%)
Oct 30, 2008
3.891
4.809
3.335
4.743
246,164
-0.14(-2.88%)
Oct 29, 2008
4.501
4.984
4.413
4.883
164,740
+0.39(+8.65%)
Oct 28, 2008
4.754
4.754
4.406
4.495
116,152
-0.04(-0.98%)
Oct 27, 2008
4.617
4.780
4.317
4.539
115,537
-0.17(-3.60%)
Oct 24, 2008
4.446
4.798
4.331
4.709
38,623
+0.03(+0.70%)
Oct 23, 2008
4.539
4.795
4.446
4.676
55,264
+0.14(+3.02%)
Oct 22, 2008
4.817
4.835
4.480
4.539
45,791
-0.28(-5.77%)
Oct 21, 2008
4.765
4.947
4.454
4.817
76,139
+0.48(+11.11%)
Oct 20, 2008
4.665
4.721
4.283
4.335
41,246
-0.20(-4.41%)
Oct 17, 2008
4.598
4.683
4.257
4.535
59,757
-0.06(-1.21%)
Oct 16, 2008
4.446
4.650
3.894
4.591
103,916
+0.25(+5.81%)
Oct 15, 2008
4.813
4.928
4.205
4.339
91,995
-0.52(-10.61%)
Oct 14, 2008
4.787
4.995
4.609
4.854
44,177
+0.28(+6.16%)
Oct 13, 2008
4.357
5.484
4.357
4.572
101,133
+0.29(+6.84%)
Oct 10, 2008
4.524
5.002
3.891
4.280
190,727
-0.65(-13.22%)
Oct 09, 2008
5.302
5.417
4.454
4.932
90,605
-0.30(-5.74%)
Oct 08, 2008
4.432
5.369
4.057
5.232
254,395
+0.63(+13.78%)
Oct 07, 2008
5.391
5.391
4.524
4.598
123,437
-0.53(-10.28%)
Oct 06, 2008
6.032
6.032
4.302
5.125
183,424
-1.20(-19.01%)
Oct 03, 2008
7.103
7.207
5.595
6.328
86,209
-0.66(-9.45%)
Oct 02, 2008
8.103
8.103
6.699
6.988
132,515
-1.24(-15.08%)
Oct 01, 2008
8.518
8.522
8.018
8.229
98,237
-0.23(-2.76%)
Sep 30, 2008
8.311
8.495
8.191
8.463
85,135
+0.08(+0.90%)
Sep 29, 2008
8.044
8.670
7.874
8.387
82,420
-0.23(-2.72%)
Sep 26, 2008
8.715
8.904
8.235
8.622
76,002
-0.17(-1.90%)
Sep 25, 2008
8.867
9.171
8.711
8.789
127,458
-0.29(-3.14%)
Sep 24, 2008
8.915
9.159
8.630
9.074
97,347
+0.06(+0.62%)
Sep 23, 2008
8.763
9.171
8.500
9.019
81,702
+0.18(+2.01%)
Sep 22, 2008
8.163
8.974
8.163
8.841
103,506
+0.15(+1.75%)
Sep 19, 2008
8.259
9.093
8.181
8.689
161,420
+1.14(+15.12%)
Sep 18, 2008
7.073
7.792
7.073
7.548
153,127
+0.31(+4.25%)
Sep 17, 2008
7.229
8.074
7.147
7.240
116,773
-0.58(-7.44%)
Sep 16, 2008
8.767
8.772
7.518
7.822
158,335
-1.12(-12.52%)
Sep 15, 2008
8.893
9.222
8.819
8.941
29,884
-0.10(-1.11%)
Sep 12, 2008
9.330
9.330
9.011
9.041
27,153
-0.26(-2.75%)
Sep 11, 2008
9.189
9.300
9.100
9.297
32,666
-0.02(-0.24%)
Sep 10, 2008
9.448
9.448
9.167
9.319
26,607
-0.03(-0.32%)
Sep 09, 2008
9.371
9.576
9.022
9.348
60,578
-0.10(-1.06%)
Sep 08, 2008
9.371
9.474
9.011
9.448
113,583
+0.14(+1.51%)
Sep 05, 2008
9.360
9.397
8.800
9.308
94,518
-0.14(-1.49%)
Sep 04, 2008
9.426
9.577
9.348
9.448
104,008
+0.04(+0.39%)
Sep 03, 2008
9.093
9.452
9.033
9.411
188,476
+0.23(+2.50%)
Sep 02, 2008
9.148
9.260
8.719
9.182
201,881
+0.18(+2.02%)
Aug 29, 2008
8.696
9.078
8.604
9.000
59,957
+0.21(+2.40%)
Aug 28, 2008
8.748
9.163
8.641
8.789
108,391
+0.05(+0.55%)
Aug 27, 2008
8.656
8.885
8.526
8.741
53,909
+0.03(+0.38%)
Aug 26, 2008
8.581
8.863
8.470
8.707
54,155
+0.19(+2.17%)
Aug 25, 2008
8.867
8.978
8.348
8.522
63,981
-0.40(-4.52%)
Aug 22, 2008
8.869
9.078
8.778
8.926
59,652
+0.09(+1.01%)
Aug 21, 2008
9.134
9.134
8.567
8.837
130,667
-0.28(-3.05%)
Aug 20, 2008
8.378
9.226
8.378
9.115
73,152
+0.39(+4.41%)
Aug 19, 2008
8.800
8.933
8.166
8.730
136,124
-0.07(-0.80%)
Aug 18, 2008
9.100
9.203
8.707
8.800
53,963
-0.33(-3.57%)
Aug 15, 2008
9.204
9.337
8.707
9.126
50,174
+0.01(+0.08%)
Aug 14, 2008
9.056
9.430
8.856
9.119
98,275
-0.05(-0.53%)
Aug 13, 2008
9.671
9.671
8.933
9.167
136,677
-0.37(-3.92%)
Aug 12, 2008
9.111
9.712
8.848
9.541
160,897
+0.52(+5.75%)
Aug 11, 2008
9.256
9.260
9.002
9.022
145,332
-0.14(-1.50%)
Aug 08, 2008
8.752
9.226
8.522
9.159
175,090
+0.29(+3.30%)
Aug 07, 2008
8.822
9.145
8.685
8.867
139,937
-0.01(-0.17%)
Aug 06, 2008
8.574
9.411
8.574
8.882
524,480
-0.13(-1.40%)
Aug 05, 2008
8.433
9.493
8.355
9.008
531,124
+0.66(+7.95%)
Aug 04, 2008
7.533
8.441
7.399
8.344
278,048
+0.83(+11.10%)
Aug 01, 2008
6.947
7.781
6.762
7.511
813,747
+2.10(+38.84%)
Jul 31, 2008
5.562
5.721
5.410
5.410
64,885
-0.29(-5.01%)
Jul 30, 2008
5.573
5.732
5.187
5.695
42,555
+0.07(+1.25%)
Jul 29, 2008
5.625
5.632
5.499
5.625
20,675
+0.03(+0.60%)
Jul 28, 2008
5.602
5.654
5.543
5.591
48,193
+0.07(+1.21%)
Jul 25, 2008
5.387
5.554
5.387
5.525
51,051
+0.26(+4.93%)
Jul 24, 2008
5.458
5.458
5.239
5.265
19,431
-0.20(-3.60%)
Jul 23, 2008
5.349
5.462
5.310
5.462
39,942
+0.18(+3.44%)
Jul 22, 2008
5.102
5.317
5.102
5.280
57,674
+0.03(+0.64%)
Jul 21, 2008
5.250
5.261
5.069
5.247
21,604
-0.07(-1.32%)
Jul 18, 2008
5.187
5.317
4.869
5.317
48,911
+0.13(+2.57%)
Jul 17, 2008
5.184
5.187
4.806
5.184
49,966
+0.18(+3.55%)
Jul 16, 2008
4.687
5.132
4.687
5.006
99,074
+0.30(+6.38%)
Jul 15, 2008
4.821
4.895
4.639
4.706
58,653
-0.09(-1.97%)
Jul 14, 2008
5.095
5.224
4.698
4.800
104,766
-0.20(-4.04%)
Jul 11, 2008
5.135
5.135
4.847
5.002
81,610
-0.14(-2.81%)
Jul 10, 2008
5.073
5.206
4.754
5.147
47,138
+0.04(+0.80%)
Jul 09, 2008
4.887
5.113
4.802
5.106
95,563
+0.26(+5.27%)
Jul 08, 2008
4.702
4.902
4.609
4.850
83,707
+0.12(+2.59%)
Jul 07, 2008
4.758
4.817
4.558
4.728
121,159
-0.09(-1.85%)
Jul 04, 2008
5.002
5.002
4.732
4.817
65,452
+0.00(+0.00%)
Jul 03, 2008
5.002
5.002
4.732
4.817
65,452
-0.21(-4.20%)
Jul 02, 2008
5.113
5.191
5.002
5.028
144,874
-0.21(-4.10%)
Jul 01, 2008
5.154
5.399
5.154
5.243
126,127
+0.09(+1.73%)
Jun 30, 2008
5.576
5.580
5.039
5.154
597,734
-0.43(-7.76%)
Jun 27, 2008
5.662
5.669
5.576
5.588
38,431
-0.13(-2.27%)
Jun 26, 2008
5.854
5.854
5.695
5.717
35,808
-0.04(-0.64%)
Jun 25, 2008
5.851
5.880
5.714
5.754
42,668
-0.01(-0.26%)
Jun 24, 2008
5.799
5.954
5.762
5.769
36,461
-0.04(-0.76%)
Jun 23, 2008
5.862
5.947
5.814
5.814
43,661
-0.12(-2.00%)
Jun 20, 2008
5.847
6.006
5.747
5.932
47,586
-0.03(-0.56%)
Jun 19, 2008
5.891
6.021
5.847
5.966
29,053
+0.09(+1.58%)
Jun 18, 2008
5.988
5.988
5.706
5.873
76,725
-0.07(-1.25%)
Jun 17, 2008
6.003
6.047
5.806
5.947
52,001
-0.07(-1.23%)
Jun 16, 2008
5.966
6.040
5.780
6.021
58,367
+0.02(+0.37%)
Jun 13, 2008
5.825
6.040
5.825
5.999
31,789
+0.12(+2.08%)
Jun 12, 2008
5.987
6.003
5.780
5.877
88,268
-0.09(-1.49%)
Jun 11, 2008
5.940
6.110
5.875
5.966
23,115
+0.07(+1.13%)
Jun 10, 2008
5.914
6.114
5.591
5.899
99,317
-0.21(-3.52%)
Jun 09, 2008
6.432
6.451
6.114
6.114
88,384
-0.30(-4.68%)
Jun 06, 2008
6.488
6.492
6.292
6.414
79,143
-0.16(-2.37%)
Jun 05, 2008
6.599
6.625
6.525
6.569
56,041
+0.04(+0.62%)
Jun 04, 2008
6.425
6.625
6.425
6.529
23,220
+0.02(+0.34%)
Jun 03, 2008
6.477
6.621
6.414
6.506
59,031
-0.06(-0.96%)
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.