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
Digi Intl Inc
(NQ:
DGII
)
22.56
-0.12 (-0.53%)
Streaming Delayed Price
Updated: 12:26 PM EDT, Jun 10, 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 28, 2010
9.470
9.510
9.200
9.240
85,375
-0.23(-2.43%)
May 27, 2010
9.250
9.500
9.210
9.470
84,010
+0.41(+4.53%)
May 26, 2010
8.860
9.260
8.860
9.060
126,415
+0.23(+2.60%)
May 25, 2010
8.760
8.860
8.590
8.830
95,029
-0.10(-1.12%)
May 24, 2010
9.220
9.280
8.910
8.930
108,224
-0.33(-3.56%)
May 21, 2010
9.250
9.550
9.110
9.260
141,127
-0.01(-0.11%)
May 20, 2010
9.370
9.510
9.170
9.270
143,619
-0.35(-3.64%)
May 19, 2010
9.720
9.720
9.435
9.620
86,596
-0.09(-0.93%)
May 18, 2010
10.03
10.03
9.620
9.710
56,714
-0.22(-2.22%)
May 17, 2010
9.710
9.940
9.410
9.930
164,544
+0.32(+3.33%)
May 14, 2010
9.540
9.660
9.400
9.610
129,986
-0.05(-0.52%)
May 13, 2010
9.960
9.960
9.450
9.660
136,145
-0.29(-2.91%)
May 12, 2010
9.630
10.06
9.600
9.950
123,159
+0.33(+3.43%)
May 11, 2010
9.670
9.720
9.260
9.620
122,931
+0.23(+2.45%)
May 10, 2010
9.280
9.950
8.780
9.390
436,699
-0.11(-1.16%)
May 07, 2010
9.660
10.05
9.380
9.500
211,827
-0.26(-2.66%)
May 06, 2010
10.20
10.52
9.520
9.760
190,253
-0.44(-4.31%)
May 05, 2010
10.63
10.74
10.20
10.20
99,803
-0.45(-4.23%)
May 04, 2010
10.87
10.96
10.61
10.65
73,401
-0.37(-3.36%)
May 03, 2010
10.75
11.04
10.75
11.02
60,200
+0.31(+2.89%)
Apr 30, 2010
11.26
11.26
10.71
10.71
134,801
-0.52(-4.63%)
Apr 29, 2010
10.85
11.25
10.74
11.23
69,151
+0.43(+3.98%)
Apr 28, 2010
10.73
11.05
10.65
10.80
55,253
+0.15(+1.41%)
Apr 27, 2010
10.93
11.05
10.62
10.65
70,814
-0.34(-3.09%)
Apr 26, 2010
11.17
11.27
10.98
10.99
71,060
-0.16(-1.43%)
Apr 23, 2010
11.22
11.39
10.99
11.15
90,951
+0.01(+0.09%)
Apr 22, 2010
10.97
11.35
10.67
11.14
257,530
+0.05(+0.45%)
Apr 21, 2010
11.32
11.47
11.03
11.09
73,726
-0.25(-2.20%)
Apr 20, 2010
11.08
11.34
11.04
11.34
67,802
+0.27(+2.44%)
Apr 19, 2010
10.98
11.10
10.67
11.07
108,365
+0.03(+0.27%)
Apr 16, 2010
10.96
11.20
10.80
11.04
94,530
+0.09(+0.82%)
Apr 15, 2010
10.79
11.02
10.79
10.95
33,733
+0.12(+1.11%)
Apr 14, 2010
10.45
10.88
10.45
10.83
59,027
+0.44(+4.23%)
Apr 13, 2010
10.50
10.50
10.23
10.39
75,074
-0.10(-0.95%)
Apr 12, 2010
10.63
10.85
10.42
10.49
82,543
-0.09(-0.85%)
Apr 09, 2010
10.96
11.00
10.51
10.58
54,168
-0.41(-3.73%)
Apr 08, 2010
11.10
11.11
10.86
10.99
59,960
-0.12(-1.08%)
Apr 07, 2010
11.00
11.28
10.99
11.11
69,684
+0.08(+0.73%)
Apr 06, 2010
10.79
11.10
10.72
11.03
60,153
+0.17(+1.57%)
Apr 05, 2010
10.59
10.89
10.54
10.86
85,789
+0.32(+3.04%)
Apr 01, 2010
10.65
10.54
10.54
10.54
70,100
-0.10(-0.94%)
Mar 31, 2010
10.97
11.09
10.62
10.64
126,916
-0.40(-3.62%)
Mar 30, 2010
10.98
11.29
10.96
11.04
49,478
+0.04(+0.36%)
Mar 29, 2010
11.14
11.22
10.97
11.00
77,332
-0.08(-0.72%)
Mar 26, 2010
11.14
11.19
10.87
11.08
39,334
+0.00(+0.00%)
Mar 25, 2010
11.16
11.39
11.05
11.08
51,590
+0.01(+0.09%)
Mar 24, 2010
11.23
11.29
11.04
11.07
84,625
-0.17(-1.51%)
Mar 23, 2010
11.25
11.39
11.14
11.24
101,963
-0.01(-0.09%)
Mar 22, 2010
11.23
11.53
11.13
11.25
100,304
-0.03(-0.27%)
Mar 19, 2010
11.79
11.79
11.13
11.28
120,472
-0.45(-3.84%)
Mar 18, 2010
11.75
11.94
11.61
11.73
40,288
-0.08(-0.68%)
Mar 17, 2010
11.62
11.88
11.28
11.81
83,271
+0.24(+2.07%)
Mar 16, 2010
11.52
11.68
11.34
11.57
73,649
-0.17(-1.45%)
Mar 15, 2010
11.64
11.98
11.56
11.74
74,139
-0.07(-0.59%)
Mar 12, 2010
12.06
12.10
11.61
11.81
104,446
-0.24(-1.99%)
Mar 11, 2010
12.27
12.29
11.89
12.05
125,499
-0.25(-2.03%)
Mar 10, 2010
11.08
12.32
11.05
12.30
399,875
+1.30(+11.82%)
Mar 09, 2010
10.97
11.19
10.86
11.00
209,638
-0.04(-0.36%)
Mar 08, 2010
11.06
11.11
10.93
11.04
89,364
-0.06(-0.54%)
Mar 05, 2010
10.94
11.12
10.90
11.10
86,132
+0.18(+1.65%)
Mar 04, 2010
11.08
11.13
10.80
10.92
141,230
-0.11(-1.00%)
Mar 03, 2010
10.76
11.12
10.49
11.03
136,218
+0.29(+2.70%)
Mar 02, 2010
10.53
10.75
10.22
10.74
75,282
+0.24(+2.29%)
Mar 01, 2010
10.22
10.59
10.06
10.50
84,395
+0.36(+3.55%)
Feb 26, 2010
10.18
10.38
10.12
10.14
81,952
-0.01(-0.10%)
Feb 25, 2010
10.07
10.25
9.970
10.15
53,471
-0.07(-0.68%)
Feb 24, 2010
10.24
10.29
10.10
10.22
91,560
-0.02(-0.20%)
Feb 23, 2010
9.530
10.27
9.420
10.24
147,809
+0.70(+7.34%)
Feb 22, 2010
9.770
9.780
9.485
9.540
55,955
-0.24(-2.45%)
Feb 19, 2010
9.520
9.780
9.360
9.780
92,996
+0.26(+2.73%)
Feb 18, 2010
9.530
9.630
9.400
9.520
67,314
-0.04(-0.42%)
Feb 17, 2010
9.510
9.650
9.430
9.560
72,457
+0.11(+1.16%)
Feb 16, 2010
9.570
9.570
9.350
9.450
36,415
-0.02(-0.21%)
Feb 12, 2010
9.320
9.470
9.470
9.470
109,400
+0.09(+0.96%)
Feb 11, 2010
9.380
9.430
9.210
9.380
110,745
-0.04(-0.42%)
Feb 10, 2010
9.710
9.770
9.310
9.420
66,382
-0.36(-3.68%)
Feb 09, 2010
9.560
9.900
9.460
9.780
64,400
+0.35(+3.71%)
Feb 08, 2010
9.490
9.700
9.370
9.430
51,023
-0.11(-1.15%)
Feb 05, 2010
9.250
9.540
9.240
9.540
54,282
+0.28(+3.02%)
Feb 04, 2010
9.370
9.390
9.260
9.260
65,866
-0.15(-1.59%)
Feb 03, 2010
9.350
9.600
9.270
9.410
51,817
+0.00(+0.00%)
Feb 02, 2010
9.590
9.820
9.370
9.410
66,506
-0.20(-2.08%)
Feb 01, 2010
9.620
9.871
9.470
9.610
53,336
+0.01(+0.10%)
Jan 29, 2010
9.660
10.05
9.590
9.600
95,342
-0.02(-0.21%)
Jan 28, 2010
10.13
10.13
9.522
9.620
92,857
-0.52(-5.13%)
Jan 27, 2010
9.910
10.25
9.910
10.14
87,742
+0.19(+1.91%)
Jan 26, 2010
10.31
10.32
9.780
9.950
104,363
-0.44(-4.23%)
Jan 25, 2010
10.49
10.49
10.22
10.39
99,496
-0.03(-0.29%)
Jan 22, 2010
9.850
10.64
9.690
10.42
276,472
+0.58(+5.89%)
Jan 21, 2010
9.480
9.950
9.270
9.840
156,379
+0.40(+4.24%)
Jan 20, 2010
9.520
9.600
9.260
9.440
122,708
-0.17(-1.77%)
Jan 19, 2010
9.280
9.620
9.280
9.610
99,245
+0.37(+4.00%)
Jan 15, 2010
9.950
9.240
9.240
9.240
129,300
-0.67(-6.76%)
Jan 14, 2010
9.610
10.07
9.610
9.910
68,800
+0.30(+3.12%)
Jan 13, 2010
9.470
9.800
9.440
9.610
73,393
+0.14(+1.48%)
Jan 12, 2010
9.400
9.490
9.400
9.470
56,045
-0.01(-0.11%)
Jan 11, 2010
9.480
9.500
9.340
9.480
65,818
+0.01(+0.11%)
Jan 08, 2010
9.190
9.490
9.090
9.470
69,349
+0.22(+2.38%)
Jan 07, 2010
9.040
9.260
8.870
9.250
73,856
+0.23(+2.55%)
Jan 06, 2010
9.130
9.210
8.880
9.020
98,725
-0.09(-0.99%)
Jan 05, 2010
9.350
9.460
9.090
9.110
88,944
-0.24(-2.57%)
Jan 04, 2010
9.250
9.460
9.130
9.350
62,265
+0.23(+2.52%)
Dec 31, 2009
9.420
9.120
9.120
9.120
63,400
-0.31(-3.29%)
Dec 30, 2009
9.180
9.430
9.050
9.430
63,666
+0.24(+2.61%)
Dec 29, 2009
9.000
9.260
9.000
9.190
69,389
+0.04(+0.44%)
Dec 28, 2009
8.990
9.160
8.860
9.150
53,943
+0.19(+2.12%)
Dec 24, 2009
9.000
9.000
8.860
8.960
19,609
-0.01(-0.11%)
Dec 23, 2009
8.920
9.080
8.790
8.970
66,353
+0.12(+1.36%)
Dec 22, 2009
9.000
9.096
8.800
8.850
92,597
-0.12(-1.34%)
Dec 21, 2009
9.150
9.180
8.818
8.970
107,746
-0.14(-1.54%)
Dec 18, 2009
8.980
9.170
8.800
9.110
436,861
+0.21(+2.36%)
Dec 17, 2009
8.690
8.930
8.680
8.900
119,891
+0.18(+2.06%)
Dec 16, 2009
8.690
8.780
8.500
8.720
81,654
+0.12(+1.40%)
Dec 15, 2009
8.440
8.690
8.440
8.600
115,750
+0.10(+1.18%)
Dec 14, 2009
8.215
8.500
8.100
8.500
78,147
+0.40(+4.94%)
Dec 11, 2009
7.970
8.200
7.970
8.100
89,191
+0.19(+2.40%)
Dec 10, 2009
7.990
8.030
7.850
7.910
84,443
-0.03(-0.38%)
Dec 09, 2009
8.100
8.100
7.800
7.940
64,607
-0.13(-1.61%)
Dec 08, 2009
8.070
8.200
7.900
8.070
48,837
-0.06(-0.74%)
Dec 07, 2009
8.160
8.210
7.930
8.130
31,720
-0.06(-0.73%)
Dec 04, 2009
8.000
8.260
7.900
8.190
66,113
+0.36(+4.60%)
Dec 03, 2009
8.020
8.190
7.810
7.830
101,743
-0.14(-1.76%)
Dec 02, 2009
8.000
8.230
7.860
7.970
82,365
-0.05(-0.62%)
Dec 01, 2009
7.980
8.230
7.950
8.020
83,017
+0.13(+1.65%)
Nov 30, 2009
7.580
7.960
7.305
7.890
195,160
+0.27(+3.54%)
Nov 27, 2009
7.450
7.640
7.430
7.620
64,345
-0.05(-0.65%)
Nov 25, 2009
7.990
8.040
7.650
7.670
94,760
-0.36(-4.48%)
Nov 24, 2009
7.870
8.070
7.710
8.030
98,276
+0.13(+1.65%)
Nov 23, 2009
7.820
7.938
7.750
7.900
66,960
+0.20(+2.60%)
Nov 20, 2009
7.620
7.790
7.590
7.700
65,790
+0.01(+0.13%)
Nov 19, 2009
7.700
7.730
7.430
7.690
120,369
-0.09(-1.16%)
Nov 18, 2009
7.900
7.960
7.690
7.780
177,024
-0.12(-1.52%)
Nov 17, 2009
7.820
7.920
7.780
7.900
130,506
+0.04(+0.51%)
Nov 16, 2009
7.580
7.920
7.330
7.860
100,391
+0.36(+4.80%)
Nov 13, 2009
7.400
7.590
7.350
7.500
52,149
+0.12(+1.63%)
Nov 12, 2009
7.490
7.490
7.300
7.380
191,706
-0.06(-0.81%)
Nov 11, 2009
7.500
7.605
7.360
7.440
54,078
+0.00(+0.00%)
Nov 10, 2009
7.570
7.730
7.370
7.440
68,869
-0.16(-2.11%)
Nov 09, 2009
7.400
7.660
7.400
7.600
140,183
+0.23(+3.12%)
Nov 06, 2009
7.120
7.380
7.120
7.370
109,348
+0.17(+2.36%)
Nov 05, 2009
7.270
7.308
7.140
7.200
247,954
+0.01(+0.14%)
Nov 04, 2009
7.370
7.600
7.190
7.190
202,028
-0.17(-2.31%)
Nov 03, 2009
7.390
7.440
6.990
7.360
226,780
-0.07(-0.94%)
Nov 02, 2009
7.980
7.980
7.400
7.430
357,183
-0.52(-6.54%)
Oct 30, 2009
8.410
8.470
7.895
7.950
494,584
-0.60(-7.02%)
Oct 29, 2009
8.500
8.680
8.380
8.550
211,165
+0.06(+0.71%)
Oct 28, 2009
8.500
8.640
8.300
8.490
145,584
+0.00(+0.00%)
Oct 27, 2009
8.730
8.790
8.390
8.490
146,122
-0.24(-2.75%)
Oct 26, 2009
8.850
9.030
8.700
8.730
96,638
-0.08(-0.91%)
Oct 23, 2009
8.960
9.080
8.810
8.810
183,779
-0.17(-1.89%)
Oct 22, 2009
8.660
8.990
8.551
8.980
58,031
+0.28(+3.22%)
Oct 21, 2009
8.710
9.080
8.670
8.700
137,960
-0.01(-0.11%)
Oct 20, 2009
8.640
8.810
8.630
8.710
125,733
-0.09(-1.02%)
Oct 19, 2009
8.660
8.810
8.470
8.800
76,706
+0.20(+2.33%)
Oct 16, 2009
8.550
8.700
8.550
8.600
151,103
+0.01(+0.12%)
Oct 15, 2009
8.590
8.670
8.500
8.590
146,471
-0.11(-1.26%)
Oct 14, 2009
8.830
8.830
8.610
8.700
89,147
-0.11(-1.25%)
Oct 13, 2009
8.750
8.850
8.600
8.810
49,534
+0.02(+0.23%)
Oct 12, 2009
8.790
8.990
8.710
8.790
36,597
-0.13(-1.46%)
Oct 09, 2009
8.750
8.940
8.710
8.920
86,437
+0.16(+1.83%)
Oct 08, 2009
8.900
8.940
8.540
8.760
110,648
-0.05(-0.57%)
Oct 07, 2009
8.750
8.860
8.510
8.810
113,852
+0.06(+0.69%)
Oct 06, 2009
8.640
8.897
8.600
8.750
70,584
+0.14(+1.63%)
Oct 05, 2009
8.500
8.639
8.453
8.610
87,290
+0.13(+1.53%)
Oct 02, 2009
8.450
8.529
8.300
8.480
155,166
+0.03(+0.36%)
Oct 01, 2009
8.430
8.520
8.380
8.450
243,301
-0.07(-0.82%)
Sep 30, 2009
8.750
8.790
8.300
8.520
213,993
-0.33(-3.73%)
Sep 29, 2009
8.970
9.000
8.710
8.850
64,415
-0.08(-0.90%)
Sep 28, 2009
8.970
9.120
8.611
8.930
104,517
+0.04(+0.45%)
Sep 25, 2009
8.900
9.010
8.800
8.890
90,399
+0.06(+0.68%)
Sep 24, 2009
8.940
9.040
8.610
8.830
119,874
-0.10(-1.12%)
Sep 23, 2009
8.900
9.030
8.890
8.930
223,453
+0.04(+0.45%)
Sep 22, 2009
8.840
8.970
8.730
8.890
144,822
+0.10(+1.14%)
Sep 21, 2009
8.730
8.880
8.720
8.790
144,296
+0.04(+0.46%)
Sep 18, 2009
8.660
8.820
8.630
8.750
266,988
+0.10(+1.16%)
Sep 17, 2009
8.530
8.800
8.530
8.650
118,854
+0.15(+1.76%)
Sep 16, 2009
8.520
8.620
8.430
8.500
143,311
+0.00(+0.00%)
Sep 15, 2009
8.370
8.510
8.370
8.500
132,152
+0.09(+1.07%)
Sep 14, 2009
8.420
8.520
8.330
8.410
49,719
-0.05(-0.59%)
Sep 11, 2009
8.580
8.630
8.440
8.460
89,668
-0.08(-0.94%)
Sep 10, 2009
8.460
8.670
8.360
8.540
141,694
+0.05(+0.59%)
Sep 09, 2009
8.310
8.530
8.280
8.490
95,583
+0.15(+1.80%)
Sep 08, 2009
8.750
8.750
8.268
8.340
108,046
-0.11(-1.30%)
Sep 04, 2009
8.230
8.460
8.150
8.450
78,504
+0.18(+2.18%)
Sep 03, 2009
8.250
8.330
8.110
8.270
70,494
+0.09(+1.10%)
Sep 02, 2009
8.270
8.460
8.180
8.180
58,874
+0.01(+0.12%)
Sep 01, 2009
8.520
8.550
8.150
8.170
123,236
-0.40(-4.67%)
Aug 31, 2009
8.690
8.790
8.350
8.570
153,263
-0.23(-2.61%)
Aug 28, 2009
8.870
8.990
8.680
8.800
108,038
-0.03(-0.34%)
Aug 27, 2009
9.040
9.160
8.350
8.830
138,584
-0.21(-2.32%)
Aug 26, 2009
9.100
9.190
8.980
9.040
240,514
-0.05(-0.55%)
Aug 25, 2009
9.050
9.220
9.050
9.090
84,696
+0.04(+0.44%)
Aug 24, 2009
9.050
9.230
8.910
9.050
117,293
+0.05(+0.56%)
Aug 21, 2009
9.100
9.170
8.910
9.000
241,678
+0.02(+0.22%)
Aug 20, 2009
9.050
9.161
8.880
8.980
99,119
-0.07(-0.77%)
Aug 19, 2009
8.950
9.168
8.950
9.050
99,363
+0.00(+0.00%)
Aug 18, 2009
9.110
9.650
9.000
9.050
92,175
-0.03(-0.33%)
Aug 17, 2009
9.080
9.252
8.890
9.080
86,101
-0.17(-1.84%)
Aug 14, 2009
9.420
9.600
9.100
9.250
203,150
-0.20(-2.12%)
Aug 13, 2009
9.550
9.700
9.340
9.450
82,522
-0.07(-0.74%)
Aug 12, 2009
9.470
9.770
9.430
9.520
135,974
+0.03(+0.32%)
Aug 11, 2009
9.640
9.780
9.410
9.490
91,300
-0.18(-1.86%)
Aug 10, 2009
9.560
9.930
9.560
9.670
69,072
+0.02(+0.21%)
Aug 07, 2009
9.930
10.11
9.620
9.650
169,986
-0.10(-1.03%)
Aug 06, 2009
9.830
10.20
9.690
9.750
106,736
-0.05(-0.51%)
Aug 05, 2009
10.19
10.19
9.690
9.800
92,702
-0.41(-4.02%)
Aug 04, 2009
10.18
10.26
9.930
10.21
99,885
-0.06(-0.58%)
Aug 03, 2009
10.35
10.42
10.20
10.27
81,162
+0.06(+0.59%)
Jul 31, 2009
10.40
10.41
10.06
10.21
105,077
-0.22(-2.11%)
Jul 30, 2009
10.45
10.57
10.26
10.43
117,127
-0.02(-0.19%)
Jul 29, 2009
10.46
10.54
10.31
10.45
104,624
-0.07(-0.67%)
Jul 28, 2009
10.32
10.60
10.26
10.52
98,242
+0.09(+0.86%)
Jul 27, 2009
10.58
10.65
10.29
10.43
88,280
-0.20(-1.88%)
Jul 24, 2009
10.25
10.85
10.20
10.63
200,710
+0.32(+3.10%)
Jul 23, 2009
10.50
10.80
10.03
10.31
108,278
-0.23(-2.18%)
Jul 22, 2009
10.49
10.56
10.26
10.54
96,262
-0.04(-0.38%)
Jul 21, 2009
10.60
10.60
10.23
10.58
85,719
+0.00(+0.00%)
Jul 20, 2009
10.28
10.61
10.24
10.58
84,928
+0.33(+3.22%)
Jul 17, 2009
10.70
10.81
9.740
10.25
162,659
-0.42(-3.94%)
Jul 16, 2009
10.73
10.85
10.60
10.67
154,273
-0.16(-1.48%)
Jul 15, 2009
10.77
10.87
10.63
10.83
214,018
+0.23(+2.17%)
Jul 14, 2009
10.52
10.65
10.43
10.60
98,138
+0.10(+0.95%)
Jul 13, 2009
10.11
10.55
9.990
10.50
163,861
+0.28(+2.74%)
Jul 10, 2009
9.890
10.24
9.820
10.22
190,179
+0.32(+3.23%)
Jul 09, 2009
9.800
10.05
9.630
9.900
82,180
+0.19(+1.96%)
Jul 08, 2009
9.800
10.04
9.470
9.710
100,324
-0.01(-0.10%)
Jul 07, 2009
10.07
10.19
9.710
9.720
103,447
-0.36(-3.57%)
Jul 06, 2009
9.460
10.25
9.460
10.08
203,966
+0.61(+6.44%)
Jul 02, 2009
9.800
9.980
9.390
9.470
112,674
-0.48(-4.82%)
Jul 01, 2009
9.860
10.10
9.790
9.950
103,753
+0.20(+2.05%)
Jun 30, 2009
9.960
10.10
9.710
9.750
83,618
-0.23(-2.30%)
Jun 29, 2009
10.02
10.15
9.830
9.980
133,011
-0.03(-0.30%)
Jun 26, 2009
9.980
10.06
9.710
10.01
375,330
-0.06(-0.60%)
Jun 25, 2009
9.980
10.12
9.560
10.07
102,295
+0.46(+4.79%)
Jun 24, 2009
9.870
10.15
9.610
9.610
91,288
-0.16(-1.64%)
Jun 23, 2009
9.850
10.15
9.750
9.770
96,799
+0.03(+0.31%)
Jun 22, 2009
10.09
10.16
9.740
9.740
185,757
-0.38(-3.75%)
Jun 19, 2009
10.42
10.45
10.02
10.12
173,993
-0.11(-1.08%)
Jun 18, 2009
10.27
10.30
9.870
10.23
80,221
-0.09(-0.87%)
Jun 17, 2009
9.740
10.72
9.520
10.32
157,332
+0.57(+5.85%)
Jun 16, 2009
9.580
9.830
9.500
9.750
73,355
+0.23(+2.42%)
Jun 15, 2009
9.810
10.07
9.390
9.520
122,474
-0.47(-4.70%)
Jun 12, 2009
9.870
10.01
9.610
9.990
59,401
+0.05(+0.50%)
Jun 11, 2009
9.660
10.05
9.390
9.940
123,224
+0.34(+3.54%)
Jun 10, 2009
9.720
9.840
9.310
9.600
225,677
-0.06(-0.62%)
Jun 09, 2009
9.810
9.950
9.620
9.660
48,190
-0.12(-1.23%)
Jun 08, 2009
9.460
9.940
9.250
9.780
89,840
+0.16(+1.66%)
Jun 05, 2009
9.830
9.830
9.470
9.620
77,422
-0.13(-1.33%)
Jun 04, 2009
9.620
9.870
9.400
9.750
96,530
+0.20(+2.09%)
Jun 03, 2009
9.530
9.810
9.250
9.550
209,667
-0.10(-1.04%)
Jun 02, 2009
9.120
9.750
8.700
9.650
276,784
+0.50(+5.46%)
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.