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
Heritage Commerce
(NQ:
HTBK
)
7.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
4.021
4.021
3.840
3.924
105,969
-0.02(-0.49%)
May 28, 2009
3.969
4.034
3.937
3.943
55,410
+0.05(+1.16%)
May 27, 2009
4.506
4.545
3.834
3.898
108,604
-0.65(-14.22%)
May 26, 2009
3.931
4.583
3.931
4.545
70,145
+0.56(+14.12%)
May 22, 2009
3.963
4.196
3.898
3.982
66,990
-0.01(-0.16%)
May 21, 2009
4.480
4.480
3.931
3.989
133,626
-0.58(-12.61%)
May 20, 2009
5.049
5.075
4.383
4.564
124,145
-0.38(-7.71%)
May 19, 2009
5.004
5.165
4.849
4.945
75,456
-0.17(-3.29%)
May 18, 2009
4.642
5.152
4.364
5.114
82,126
+0.56(+12.36%)
May 15, 2009
4.803
4.900
4.357
4.551
131,319
-0.20(-4.22%)
May 14, 2009
4.383
4.803
4.344
4.752
70,145
+0.37(+8.41%)
May 13, 2009
4.661
4.706
4.299
4.383
56,162
-0.37(-7.88%)
May 12, 2009
4.887
4.920
4.687
4.758
72,234
-0.06(-1.21%)
May 11, 2009
5.004
5.094
4.752
4.816
51,533
-0.36(-6.88%)
May 08, 2009
4.939
5.172
4.784
5.172
57,311
+0.36(+7.38%)
May 07, 2009
4.745
4.933
4.732
4.816
26,873
+0.07(+1.50%)
May 06, 2009
4.635
4.849
4.525
4.745
95,732
+0.19(+4.26%)
May 05, 2009
4.803
4.803
4.532
4.551
78,356
-0.25(-5.25%)
May 04, 2009
4.726
5.139
4.687
4.803
29,050
-0.07(-1.46%)
May 01, 2009
5.114
5.172
4.700
4.874
62,334
-0.35(-6.68%)
Apr 30, 2009
5.430
5.657
5.159
5.223
88,468
-0.32(-5.83%)
Apr 29, 2009
5.146
5.728
5.146
5.547
65,628
+0.34(+6.58%)
Apr 28, 2009
5.094
5.346
4.971
5.204
35,262
+0.02(+0.37%)
Apr 27, 2009
5.359
5.553
5.049
5.185
77,270
-0.35(-6.31%)
Apr 24, 2009
5.036
5.618
5.036
5.534
53,032
+0.39(+7.67%)
Apr 23, 2009
5.120
5.411
5.030
5.139
137,584
-0.10(-1.97%)
Apr 22, 2009
5.359
5.456
4.978
5.243
51,609
-0.26(-4.70%)
Apr 21, 2009
4.829
5.534
4.777
5.501
78,995
+0.60(+12.27%)
Apr 20, 2009
5.282
5.430
4.855
4.900
79,283
-0.58(-10.51%)
Apr 17, 2009
5.495
5.592
5.230
5.476
36,139
-0.02(-0.35%)
Apr 16, 2009
5.456
5.560
5.236
5.495
68,550
+0.10(+1.80%)
Apr 15, 2009
5.094
5.398
4.829
5.398
31,658
+0.37(+7.46%)
Apr 14, 2009
5.443
5.553
5.017
5.023
31,212
-0.58(-10.28%)
Apr 13, 2009
5.359
5.598
5.275
5.598
13,055
+0.16(+2.85%)
Apr 09, 2009
4.836
5.495
4.797
5.443
94,731
+0.74(+15.82%)
Apr 08, 2009
4.247
4.700
4.247
4.700
22,463
+0.50(+11.85%)
Apr 07, 2009
4.402
4.842
4.071
4.202
53,179
-0.12(-2.84%)
Apr 06, 2009
4.642
4.939
4.247
4.325
31,071
-0.53(-10.92%)
Apr 03, 2009
4.577
4.881
4.267
4.855
45,751
+0.24(+5.18%)
Apr 02, 2009
3.762
4.629
3.581
4.616
55,964
+1.00(+27.50%)
Apr 01, 2009
3.394
3.821
3.375
3.620
18,687
+0.23(+6.67%)
Mar 31, 2009
3.316
3.711
3.232
3.394
64,380
+0.15(+4.58%)
Mar 30, 2009
4.422
4.422
3.200
3.245
112,712
-1.99(-38.02%)
Mar 26, 2009
5.637
5.818
5.094
5.236
30,627
-0.30(-5.37%)
Mar 25, 2009
5.469
5.909
5.282
5.534
27,183
+0.12(+2.15%)
Mar 24, 2009
5.262
5.967
5.262
5.417
37,137
+0.06(+1.09%)
Mar 23, 2009
4.545
5.359
4.280
5.359
48,862
+1.16(+27.54%)
Mar 20, 2009
4.228
4.364
3.943
4.202
59,520
+0.00(+0.00%)
Mar 19, 2009
4.060
4.202
3.556
4.202
46,450
+0.21(+5.18%)
Mar 18, 2009
3.297
4.047
2.909
3.995
57,537
+0.78(+24.10%)
Mar 17, 2009
2.948
3.278
2.909
3.219
47,997
+0.36(+12.42%)
Mar 16, 2009
2.948
3.316
2.799
2.864
12,933
-0.03(-1.12%)
Mar 13, 2009
2.832
3.174
2.741
2.896
80,959
+0.10(+3.46%)
Mar 12, 2009
2.508
2.844
2.447
2.799
57,823
+0.30(+12.18%)
Mar 11, 2009
2.702
2.877
2.489
2.495
43,307
-0.19(-6.99%)
Mar 10, 2009
2.521
2.851
2.495
2.683
35,171
+0.26(+10.67%)
Mar 09, 2009
2.385
2.625
2.347
2.424
39,058
-0.11(-4.34%)
Mar 06, 2009
2.592
2.728
2.457
2.534
93,010
-0.20(-7.33%)
Mar 05, 2009
2.929
2.983
2.728
2.735
100,744
-0.27(-9.03%)
Mar 04, 2009
2.980
3.155
2.916
3.006
41,923
-0.06(-2.11%)
Mar 02, 2009
3.084
3.155
2.909
3.071
31,320
-0.10(-3.06%)
Feb 27, 2009
3.232
3.291
3.103
3.168
45,779
-0.06(-2.00%)
Feb 26, 2009
3.252
3.494
3.058
3.232
61,913
+0.03(+1.01%)
Feb 25, 2009
3.187
3.329
2.909
3.200
70,725
-0.08(-2.56%)
Feb 24, 2009
3.168
3.323
2.760
3.284
107,368
+0.17(+5.61%)
Feb 23, 2009
3.691
3.814
2.780
3.110
108,670
-0.52(-14.41%)
Feb 20, 2009
3.730
3.743
3.491
3.633
54,299
-0.16(-4.26%)
Feb 19, 2009
4.086
4.092
3.795
3.795
20,318
-0.21(-5.17%)
Feb 18, 2009
4.247
4.474
3.730
4.002
78,870
-0.19(-4.48%)
Feb 17, 2009
4.622
4.687
4.189
4.189
44,811
-0.69(-14.17%)
Feb 13, 2009
5.023
5.023
4.790
4.881
19,796
-0.15(-2.96%)
Feb 12, 2009
4.486
5.120
4.467
5.030
56,002
+0.30(+6.28%)
Feb 11, 2009
4.764
5.230
4.577
4.732
26,709
+0.02(+0.41%)
Feb 10, 2009
5.385
5.592
4.577
4.713
38,626
-0.70(-13.01%)
Feb 09, 2009
5.896
6.038
5.185
5.417
43,716
-0.53(-8.91%)
Feb 06, 2009
6.044
6.174
5.682
5.947
65,095
-0.16(-2.54%)
Feb 05, 2009
5.670
6.225
5.670
6.103
35,621
+0.39(+6.79%)
Feb 04, 2009
5.211
5.947
5.159
5.715
29,908
+0.54(+10.50%)
Feb 03, 2009
5.366
5.501
5.017
5.172
35,299
-0.15(-2.79%)
Feb 02, 2009
4.655
5.469
4.480
5.320
69,205
+0.66(+14.15%)
Jan 30, 2009
4.564
5.404
4.428
4.661
70,668
-0.69(-12.82%)
Jan 29, 2009
5.450
5.883
5.094
5.346
50,200
-0.21(-3.84%)
Jan 28, 2009
5.282
5.754
5.114
5.560
36,707
+0.39(+7.50%)
Jan 27, 2009
5.042
5.282
4.984
5.172
31,885
+0.09(+1.78%)
Jan 26, 2009
4.842
5.379
4.842
5.081
23,000
+0.23(+4.80%)
Jan 23, 2009
4.810
5.211
4.687
4.849
51,648
-0.14(-2.85%)
Jan 22, 2009
5.068
5.139
4.816
4.991
14,704
-0.25(-4.81%)
Jan 21, 2009
4.719
5.243
4.596
5.243
40,189
+0.60(+12.95%)
Jan 20, 2009
5.372
5.417
4.577
4.642
50,579
-0.85(-15.53%)
Jan 16, 2009
5.941
5.941
5.308
5.495
104,398
-0.49(-8.21%)
Jan 15, 2009
6.187
6.187
5.540
5.986
35,395
-0.16(-2.63%)
Jan 14, 2009
6.394
6.807
6.148
6.148
33,299
-0.47(-7.04%)
Jan 13, 2009
6.652
6.898
6.503
6.613
18,188
+0.08(+1.19%)
Jan 12, 2009
6.943
7.150
6.536
6.536
28,801
-0.42(-6.04%)
Jan 09, 2009
7.415
7.518
6.788
6.956
40,319
-0.45(-6.03%)
Jan 08, 2009
7.590
7.596
7.137
7.402
17,761
+0.10(+1.42%)
Jan 07, 2009
7.434
7.577
7.215
7.299
40,903
-0.30(-3.91%)
Jan 06, 2009
7.421
7.887
7.421
7.596
50,528
+0.22(+2.98%)
Jan 05, 2009
7.415
7.771
6.924
7.376
39,763
-0.01(-0.09%)
Jan 02, 2009
7.279
7.648
6.956
7.383
31,862
+0.12(+1.60%)
Dec 31, 2008
6.917
7.299
6.704
7.266
75,391
+0.21(+2.93%)
Dec 30, 2008
6.833
7.098
6.665
7.059
27,498
+0.36(+5.41%)
Dec 29, 2008
7.111
7.166
6.510
6.697
31,436
-0.42(-5.90%)
Dec 26, 2008
7.143
7.273
6.885
7.118
14,388
-0.11(-1.52%)
Dec 24, 2008
7.635
7.635
6.820
7.228
9,872
-0.40(-5.25%)
Dec 23, 2008
7.790
7.855
7.312
7.628
24,663
-0.13(-1.67%)
Dec 22, 2008
7.803
8.029
7.202
7.758
39,206
-0.05(-0.58%)
Dec 19, 2008
8.120
8.204
7.699
7.803
132,656
-0.05(-0.66%)
Dec 18, 2008
7.758
7.913
7.473
7.855
53,762
+0.23(+3.05%)
Dec 17, 2008
7.299
7.758
6.840
7.622
64,914
+0.36(+4.99%)
Dec 16, 2008
6.943
7.260
6.503
7.260
63,350
+0.50(+7.46%)
Dec 15, 2008
7.001
7.034
6.639
6.756
18,963
-0.19(-2.79%)
Dec 12, 2008
6.678
7.531
6.646
6.950
84,677
+0.06(+0.84%)
Dec 11, 2008
7.376
7.758
6.891
6.891
43,047
-0.85(-11.02%)
Dec 10, 2008
7.725
7.977
7.171
7.745
23,396
+0.17(+2.31%)
Dec 09, 2008
7.602
7.919
7.357
7.570
97,271
-0.12(-1.60%)
Dec 08, 2008
7.564
7.952
7.215
7.693
78,423
+0.42(+5.78%)
Dec 05, 2008
6.374
7.273
6.374
7.273
22,265
+0.76(+11.72%)
Dec 04, 2008
6.568
6.917
6.342
6.510
33,113
-0.23(-3.36%)
Dec 03, 2008
6.245
7.434
5.954
6.736
84,545
-0.94(-12.22%)
Dec 02, 2008
6.432
8.068
5.851
7.674
77,628
+1.46(+23.52%)
Dec 01, 2008
7.719
7.764
5.831
6.213
33,098
-1.82(-22.69%)
Nov 28, 2008
8.165
8.307
7.738
8.036
8,393
-0.27(-3.27%)
Nov 26, 2008
7.661
8.598
7.615
8.307
63,856
+0.41(+5.16%)
Nov 25, 2008
6.885
7.913
6.885
7.900
53,271
+0.96(+13.89%)
Nov 24, 2008
7.098
7.389
6.529
6.937
39,514
-0.17(-2.45%)
Nov 21, 2008
6.588
7.111
5.980
7.111
63,707
+0.63(+9.67%)
Nov 20, 2008
6.335
7.111
6.148
6.484
34,303
+0.06(+1.01%)
Nov 19, 2008
6.439
7.059
6.342
6.419
43,963
-0.10(-1.59%)
Nov 18, 2008
6.982
7.079
6.225
6.523
34,878
-0.43(-6.14%)
Nov 17, 2008
7.389
7.816
6.950
6.950
24,570
-0.54(-7.25%)
Nov 14, 2008
8.378
8.805
7.383
7.493
25,235
-1.04(-12.20%)
Nov 13, 2008
8.184
9.626
7.880
8.533
133,384
+0.45(+5.60%)
Nov 12, 2008
8.779
9.089
8.081
8.081
15,341
-0.95(-10.52%)
Nov 11, 2008
8.249
9.173
8.249
9.031
29,633
+0.63(+7.46%)
Nov 10, 2008
8.915
9.212
8.236
8.404
98,294
-0.35(-3.99%)
Nov 07, 2008
8.792
9.044
8.582
8.753
36,051
+0.01(+0.15%)
Nov 06, 2008
9.568
9.568
8.211
8.740
37,700
-0.03(-0.37%)
Nov 05, 2008
9.425
9.432
8.546
8.773
44,371
-0.82(-8.56%)
Nov 04, 2008
9.400
9.600
8.831
9.594
36,219
+0.44(+4.80%)
Nov 03, 2008
8.708
9.193
8.294
9.154
19,399
+0.79(+9.43%)
Oct 31, 2008
8.094
8.630
7.654
8.365
45,504
+0.16(+1.89%)
Oct 30, 2008
8.055
8.262
7.583
8.210
114,101
+0.03(+0.40%)
Oct 29, 2008
7.648
8.275
7.357
8.178
120,917
+0.52(+6.84%)
Oct 28, 2008
7.292
7.880
6.096
7.654
79,389
+0.65(+9.33%)
Oct 27, 2008
7.919
8.540
6.859
7.001
52,256
-0.80(-10.27%)
Oct 24, 2008
7.337
9.451
7.337
7.803
48,220
+0.12(+1.60%)
Oct 23, 2008
8.152
8.398
7.467
7.680
58,287
-0.45(-5.56%)
Oct 22, 2008
8.624
9.122
8.003
8.133
27,965
-0.69(-7.84%)
Oct 21, 2008
9.148
9.691
8.676
8.824
30,253
-0.55(-5.86%)
Oct 20, 2008
9.503
9.684
8.902
9.374
49,425
+0.03(+0.28%)
Oct 17, 2008
9.115
9.923
9.115
9.348
84,502
-0.35(-3.60%)
Oct 16, 2008
8.120
9.697
7.376
9.697
66,410
+1.67(+20.77%)
Oct 15, 2008
8.449
9.005
8.003
8.029
184,641
-0.76(-8.68%)
Oct 14, 2008
10.32
10.33
8.074
8.792
45,816
-1.44(-14.09%)
Oct 13, 2008
8.268
10.23
7.945
10.23
74,512
+2.27(+28.49%)
Oct 10, 2008
6.962
8.165
6.794
7.964
107,454
+0.85(+11.90%)
Oct 09, 2008
7.654
7.913
7.118
7.118
62,570
-0.65(-8.40%)
Oct 08, 2008
8.016
8.462
7.667
7.771
66,725
-0.37(-4.53%)
Oct 07, 2008
9.277
9.361
8.100
8.139
31,446
-1.12(-12.14%)
Oct 06, 2008
9.193
10.21
8.404
9.264
55,111
-0.31(-3.24%)
Oct 03, 2008
9.632
10.34
9.051
9.574
27,292
+0.17(+1.86%)
Oct 02, 2008
9.917
10.01
9.400
9.400
148,958
-0.58(-5.77%)
Oct 01, 2008
9.613
10.50
9.522
9.975
39,182
+0.14(+1.38%)
Sep 30, 2008
9.309
10.46
8.760
9.839
72,824
+0.81(+9.03%)
Sep 29, 2008
10.12
11.31
8.753
9.025
59,627
-1.45(-13.83%)
Sep 26, 2008
10.50
10.65
10.27
10.47
79,945
-0.03(-0.31%)
Sep 25, 2008
10.56
10.56
10.16
10.51
51,326
+0.08(+0.81%)
Sep 24, 2008
11.64
11.64
10.07
10.42
82,064
+0.20(+1.96%)
Sep 23, 2008
10.33
10.60
10.22
10.22
75,530
-0.40(-3.77%)
Sep 22, 2008
10.34
11.12
9.632
10.62
120,780
+0.28(+2.69%)
Sep 19, 2008
10.51
10.56
9.568
10.34
324,907
+1.01(+10.80%)
Sep 18, 2008
8.281
9.335
7.531
9.335
181,124
+1.27(+15.80%)
Sep 17, 2008
8.482
9.025
7.706
8.061
66,639
-0.67(-7.63%)
Sep 16, 2008
7.693
8.821
7.628
8.727
80,370
+0.83(+10.57%)
Sep 15, 2008
8.288
8.520
7.758
7.893
98,292
-0.40(-4.83%)
Sep 12, 2008
8.126
8.727
8.126
8.294
64,502
+0.03(+0.39%)
Sep 11, 2008
8.352
8.533
8.133
8.262
77,634
-0.43(-4.98%)
Sep 10, 2008
8.411
8.889
8.217
8.695
46,317
+0.48(+5.91%)
Sep 09, 2008
8.475
8.508
7.887
8.210
41,046
-0.14(-1.70%)
Sep 08, 2008
7.997
8.714
7.590
8.352
51,728
+0.19(+2.38%)
Sep 05, 2008
8.197
8.197
7.674
8.158
29,842
-0.14(-1.64%)
Sep 04, 2008
7.842
8.398
7.842
8.294
48,737
-0.04(-0.47%)
Sep 03, 2008
8.326
8.398
8.133
8.333
29,887
+0.20(+2.46%)
Sep 02, 2008
7.803
8.281
7.803
8.133
26,019
+0.36(+4.66%)
Aug 29, 2008
7.783
7.796
7.447
7.771
24,955
-0.04(-0.50%)
Aug 28, 2008
7.460
7.816
7.402
7.809
18,568
+0.41(+5.59%)
Aug 27, 2008
7.169
7.518
7.169
7.396
21,852
+0.21(+2.88%)
Aug 26, 2008
7.189
7.266
7.118
7.189
10,343
-0.02(-0.27%)
Aug 25, 2008
7.518
7.518
7.098
7.208
25,438
-0.33(-4.37%)
Aug 22, 2008
7.247
7.680
7.176
7.538
47,416
+0.14(+1.83%)
Aug 21, 2008
7.447
7.674
7.202
7.402
44,149
-0.19(-2.47%)
Aug 20, 2008
7.796
7.816
7.518
7.590
30,380
-0.19(-2.41%)
Aug 19, 2008
7.822
7.926
7.305
7.777
40,144
-0.22(-2.75%)
Aug 18, 2008
8.236
8.236
7.822
7.997
34,594
-0.24(-2.90%)
Aug 15, 2008
8.540
8.889
8.029
8.236
68,357
-0.14(-1.70%)
Aug 14, 2008
8.398
8.961
8.068
8.378
46,687
+0.12(+1.41%)
Aug 13, 2008
8.094
8.430
7.868
8.262
62,972
+0.10(+1.27%)
Aug 12, 2008
7.842
8.204
7.421
8.158
66,390
+0.33(+4.21%)
Aug 11, 2008
7.131
7.945
6.969
7.829
45,351
+0.70(+9.89%)
Aug 08, 2008
6.930
7.255
6.911
7.124
75,607
+0.32(+4.65%)
Aug 07, 2008
7.143
7.299
6.756
6.807
55,540
-0.28(-3.92%)
Aug 06, 2008
6.762
7.111
6.717
7.085
69,754
+0.28(+4.08%)
Aug 05, 2008
6.820
6.846
6.704
6.807
95,019
-0.01(-0.19%)
Aug 04, 2008
7.021
7.137
6.588
6.820
116,358
-0.26(-3.65%)
Aug 01, 2008
6.723
7.131
6.639
7.079
73,233
+0.32(+4.78%)
Jul 31, 2008
6.672
7.092
6.633
6.756
95,573
-0.04(-0.57%)
Jul 30, 2008
7.137
7.137
6.678
6.794
102,133
-0.21(-2.95%)
Jul 29, 2008
7.001
7.021
6.432
7.001
114,599
+0.43(+6.49%)
Jul 28, 2008
7.085
7.480
6.458
6.575
132,008
-0.81(-10.95%)
Jul 25, 2008
7.512
7.518
6.562
7.383
54,455
+0.49(+7.13%)
Jul 24, 2008
7.525
7.525
6.891
6.891
63,850
-0.58(-7.79%)
Jul 23, 2008
6.950
7.499
6.950
7.473
97,253
+0.56(+8.14%)
Jul 22, 2008
6.853
6.950
6.465
6.911
100,835
+0.23(+3.38%)
Jul 21, 2008
6.652
6.833
6.594
6.684
68,085
+0.14(+2.07%)
Jul 18, 2008
6.284
6.581
6.284
6.549
155,842
+0.31(+4.97%)
Jul 17, 2008
6.232
6.432
5.911
6.238
167,312
+0.12(+2.01%)
Jul 16, 2008
5.514
6.246
5.430
6.116
181,811
+0.63(+11.56%)
Jul 15, 2008
5.831
6.070
5.476
5.482
159,596
-0.42(-7.12%)
Jul 14, 2008
6.090
6.167
5.734
5.902
58,988
-0.20(-3.28%)
Jul 11, 2008
6.141
6.206
5.838
6.103
131,884
-0.05(-0.74%)
Jul 10, 2008
6.174
6.355
5.941
6.148
79,049
+0.01(+0.11%)
Jul 09, 2008
6.238
6.290
6.077
6.141
122,829
-0.09(-1.45%)
Jul 08, 2008
6.044
6.238
6.012
6.232
91,214
+0.21(+3.54%)
Jul 07, 2008
5.947
6.219
5.831
6.019
88,596
+0.11(+1.86%)
Jul 04, 2008
6.154
6.206
5.889
5.909
95,542
+0.00(+0.00%)
Jul 03, 2008
6.154
6.206
5.889
5.909
95,542
-0.24(-3.89%)
Jul 02, 2008
6.225
6.303
5.973
6.148
94,578
-0.07(-1.14%)
Jul 01, 2008
6.400
6.549
6.206
6.219
106,653
-0.18(-2.83%)
Jun 30, 2008
6.827
7.085
6.342
6.400
174,731
-0.49(-7.13%)
Jun 27, 2008
7.493
7.493
6.859
6.891
585,361
-0.59(-7.87%)
Jun 26, 2008
7.131
7.564
7.131
7.480
57,206
+0.27(+3.77%)
Jun 25, 2008
7.234
7.467
7.143
7.208
43,392
-0.03(-0.45%)
Jun 24, 2008
7.240
7.434
7.137
7.240
69,851
-0.08(-1.06%)
Jun 23, 2008
7.602
7.622
7.137
7.318
66,136
-0.25(-3.33%)
Jun 20, 2008
7.764
7.893
7.292
7.570
123,534
-0.23(-2.90%)
Jun 19, 2008
8.068
8.178
7.460
7.796
83,868
-0.27(-3.37%)
Jun 18, 2008
7.855
8.178
7.855
8.068
62,521
-0.04(-0.48%)
Jun 17, 2008
8.152
8.346
8.023
8.107
107,638
-0.03(-0.40%)
Jun 16, 2008
7.997
8.145
7.919
8.139
76,263
+0.14(+1.70%)
Jun 13, 2008
8.495
8.663
7.855
8.003
276,256
-0.35(-4.18%)
Jun 12, 2008
8.016
8.488
7.984
8.352
266,322
+0.43(+5.47%)
Jun 11, 2008
8.294
8.404
7.919
7.919
260,398
-0.35(-4.22%)
Jun 10, 2008
8.456
8.630
7.919
8.268
292,885
+0.17(+2.16%)
Jun 09, 2008
9.309
9.529
8.074
8.094
216,901
-1.16(-12.51%)
Jun 06, 2008
9.839
9.839
9.180
9.251
148,909
-0.67(-6.78%)
Jun 05, 2008
9.723
10.02
9.678
9.923
68,458
+0.20(+2.06%)
Jun 04, 2008
9.729
9.755
9.419
9.723
119,323
-0.07(-0.73%)
Jun 03, 2008
9.859
10.02
9.775
9.794
105,918
-0.01(-0.07%)
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.