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
)
7.915
-0.125 (-1.55%)
Streaming Delayed Price
Updated: 3:25 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 28, 2010
2.998
3.024
2.908
2.908
9,889
-0.06(-1.96%)
May 27, 2010
2.975
2.975
2.933
2.966
1,857
-0.03(-0.97%)
May 26, 2010
2.914
3.063
2.914
2.995
7,857
+0.07(+2.30%)
May 25, 2010
2.979
2.979
2.908
2.928
7,484
-0.12(-4.00%)
May 24, 2010
2.908
3.076
2.908
3.050
65,196
+0.19(+6.79%)
May 21, 2010
2.953
2.972
2.830
2.856
45,542
-0.12(-4.12%)
May 20, 2010
3.017
3.160
2.933
2.979
12,071
-0.12(-3.76%)
May 19, 2010
3.101
3.108
2.992
3.095
10,988
-0.01(-0.42%)
May 18, 2010
3.147
3.192
3.088
3.108
30,873
-0.06(-1.84%)
May 17, 2010
3.192
3.192
3.153
3.166
2,553
+0.01(+0.20%)
May 14, 2010
3.244
3.244
3.160
3.160
3,172
-0.06(-2.00%)
May 13, 2010
3.231
3.231
3.218
3.224
2,002
-0.03(-0.80%)
May 12, 2010
3.231
3.250
3.218
3.250
8,355
+0.03(+0.80%)
May 11, 2010
3.192
3.289
2.862
3.224
105,918
+0.01(+0.20%)
May 10, 2010
3.124
3.328
3.043
3.218
77,097
+0.34(+11.66%)
May 07, 2010
3.392
3.489
2.856
2.882
66,896
-0.48(-14.23%)
May 06, 2010
3.373
3.450
2.772
3.360
110,072
+0.03(+0.78%)
May 05, 2010
3.315
3.424
3.160
3.334
31,455
-0.09(-2.64%)
May 04, 2010
3.870
3.870
3.237
3.424
55,807
-0.30(-8.15%)
May 03, 2010
3.250
3.793
3.238
3.728
52,265
+0.16(+4.53%)
Apr 30, 2010
3.567
3.605
3.463
3.567
106,563
-0.11(-2.99%)
Apr 29, 2010
3.748
3.748
3.586
3.676
26,121
-0.04(-1.04%)
Apr 28, 2010
3.748
3.780
3.560
3.715
84,167
-0.05(-1.37%)
Apr 27, 2010
3.508
3.767
3.328
3.767
60,947
+0.29(+8.36%)
Apr 26, 2010
3.185
3.527
3.185
3.476
90,633
+0.37(+11.85%)
Apr 23, 2010
3.218
3.334
3.088
3.108
257,385
-0.17(-5.13%)
Apr 22, 2010
3.017
3.366
3.017
3.276
154,257
+0.27(+9.03%)
Apr 21, 2010
2.953
3.069
2.843
3.005
99,056
+0.05(+1.53%)
Apr 20, 2010
2.856
3.095
2.746
2.959
100,636
+0.10(+3.62%)
Apr 19, 2010
2.765
2.869
2.733
2.856
10,384
+0.11(+4.00%)
Apr 16, 2010
2.791
2.856
2.656
2.746
52,498
-0.11(-3.85%)
Apr 15, 2010
2.759
2.856
2.759
2.856
67,257
+0.05(+1.84%)
Apr 14, 2010
2.778
2.837
2.746
2.804
68,624
+0.05(+1.88%)
Apr 13, 2010
2.694
2.753
2.694
2.752
24,074
+0.01(+0.23%)
Apr 12, 2010
2.765
2.765
2.694
2.746
9,318
-0.03(-0.93%)
Apr 09, 2010
2.714
2.875
2.714
2.772
109,283
+0.03(+0.94%)
Apr 08, 2010
2.753
2.759
2.701
2.746
82,601
-0.05(-1.85%)
Apr 07, 2010
2.746
2.849
2.714
2.798
96,504
+0.14(+5.35%)
Apr 06, 2010
2.501
2.746
2.494
2.656
96,169
-0.01(-0.48%)
Apr 05, 2010
2.552
2.694
2.552
2.669
81,086
+0.17(+7.00%)
Apr 01, 2010
2.681
2.494
2.494
2.494
124,123
-0.21(-7.66%)
Mar 31, 2010
2.526
2.701
2.526
2.701
71,583
+0.16(+6.36%)
Mar 30, 2010
2.662
2.662
2.526
2.539
51,499
-0.16(-5.98%)
Mar 29, 2010
2.649
2.707
2.649
2.701
43,180
+0.14(+5.29%)
Mar 26, 2010
2.681
2.817
2.546
2.565
32,683
-0.16(-5.92%)
Mar 25, 2010
2.552
2.824
2.552
2.727
54,168
+0.25(+9.90%)
Mar 24, 2010
2.611
2.707
2.481
2.481
47,006
-0.23(-8.35%)
Mar 23, 2010
2.701
2.759
2.572
2.707
15,187
-0.19(-6.47%)
Mar 22, 2010
2.856
2.895
2.675
2.895
66,576
+0.00(+0.00%)
Mar 19, 2010
2.630
2.895
2.630
2.895
25,485
+0.18(+6.67%)
Mar 18, 2010
2.772
2.772
2.591
2.714
60,754
-0.03(-1.18%)
Mar 17, 2010
2.643
2.888
2.643
2.746
49,870
+0.10(+3.66%)
Mar 16, 2010
2.681
2.740
2.643
2.649
20,940
+0.06(+2.50%)
Mar 15, 2010
2.450
2.746
2.450
2.585
125,526
+0.06(+2.56%)
Mar 12, 2010
2.404
2.591
2.326
2.520
122,820
+0.16(+6.56%)
Mar 11, 2010
2.572
2.572
2.274
2.365
35,674
-0.21(-8.27%)
Mar 10, 2010
2.585
2.585
2.546
2.578
24,913
+0.03(+1.27%)
Mar 09, 2010
2.488
2.546
2.455
2.546
21,823
+0.06(+2.34%)
Mar 08, 2010
2.494
2.494
2.488
2.488
2,298
-0.04(-1.53%)
Mar 05, 2010
2.597
2.753
2.488
2.526
22,757
-0.01(-0.51%)
Mar 04, 2010
2.468
2.552
2.339
2.539
28,967
+0.09(+3.69%)
Mar 03, 2010
2.365
2.494
2.365
2.449
8,382
+0.17(+7.67%)
Mar 02, 2010
2.352
2.365
2.274
2.274
1,238
-0.12(-4.86%)
Mar 01, 2010
2.268
2.513
2.268
2.391
32,301
+0.13(+5.71%)
Feb 26, 2010
2.339
2.339
2.261
2.261
2,730
-0.12(-5.15%)
Feb 25, 2010
2.358
2.384
2.320
2.384
7,274
+0.12(+5.13%)
Feb 24, 2010
2.268
2.320
2.268
2.268
10,937
-0.03(-1.13%)
Feb 23, 2010
2.339
2.339
2.294
2.294
4,016
-0.10(-4.31%)
Feb 22, 2010
2.397
2.397
2.397
2.397
284
-0.03(-1.07%)
Feb 19, 2010
2.397
2.423
2.294
2.423
16,044
+0.00(+0.00%)
Feb 18, 2010
2.423
2.423
2.423
2.423
3,332
-0.01(-0.53%)
Feb 17, 2010
2.410
2.436
2.410
2.436
619
+0.01(+0.53%)
Feb 16, 2010
2.436
2.436
2.423
2.423
2,553
-0.01(-0.53%)
Feb 12, 2010
2.429
2.436
2.436
2.436
1,238
+0.01(+0.27%)
Feb 11, 2010
2.339
2.429
2.339
2.429
4,734
+0.12(+5.32%)
Feb 10, 2010
2.339
2.339
2.300
2.307
7,103
-0.05(-1.92%)
Feb 09, 2010
2.423
2.423
2.352
2.352
1,857
-0.11(-4.46%)
Feb 08, 2010
2.300
2.462
2.300
2.462
15,919
+0.16(+6.72%)
Feb 05, 2010
2.307
2.307
2.307
2.307
154
+0.01(+0.28%)
Feb 04, 2010
2.365
2.378
2.300
2.300
29,918
-0.03(-1.11%)
Feb 03, 2010
2.358
2.391
2.326
2.326
19,426
-0.02(-0.83%)
Feb 02, 2010
2.436
2.436
2.326
2.345
12,381
-0.10(-4.22%)
Feb 01, 2010
2.423
2.455
2.307
2.449
7,370
-0.01(-0.26%)
Jan 29, 2010
2.281
2.455
2.274
2.455
34,548
+0.03(+1.33%)
Jan 28, 2010
2.320
2.423
2.287
2.423
4,802
+0.02(+0.81%)
Jan 27, 2010
2.307
2.404
2.307
2.404
464
+0.09(+3.91%)
Jan 26, 2010
2.391
2.397
2.261
2.313
9,077
+0.04(+1.70%)
Jan 25, 2010
2.287
2.287
2.274
2.274
309
-0.11(-4.61%)
Jan 22, 2010
2.300
2.391
2.261
2.384
9,292
+0.12(+5.13%)
Jan 21, 2010
2.281
2.429
2.158
2.268
55,335
+0.07(+3.24%)
Jan 20, 2010
2.391
2.462
2.197
2.197
135,819
-0.15(-6.34%)
Jan 19, 2010
2.436
2.507
2.333
2.345
36,102
-0.03(-1.09%)
Jan 15, 2010
2.391
2.371
2.371
2.371
10,988
-0.03(-1.34%)
Jan 14, 2010
2.345
2.513
2.345
2.404
5,039
+0.07(+3.05%)
Jan 13, 2010
2.352
2.404
2.326
2.333
5,119
-0.01(-0.28%)
Jan 12, 2010
2.345
2.384
2.326
2.339
29,419
-0.05(-2.16%)
Jan 11, 2010
2.423
2.436
2.371
2.391
13,642
-0.03(-1.33%)
Jan 08, 2010
2.513
2.513
2.352
2.423
18,788
+0.03(+1.35%)
Jan 07, 2010
2.429
2.494
2.378
2.391
58,932
+0.00(+0.00%)
Jan 06, 2010
2.636
2.694
2.333
2.391
129,242
-0.25(-9.31%)
Jan 05, 2010
2.669
2.862
2.536
2.636
199,766
-0.06(-2.16%)
Jan 04, 2010
2.643
2.804
2.468
2.694
99,800
+0.10(+3.73%)
Dec 31, 2009
2.649
2.597
2.597
2.597
70,883
-0.17(-6.29%)
Dec 30, 2009
2.785
2.875
2.617
2.772
84,295
-0.05(-1.61%)
Dec 29, 2009
2.733
2.940
2.591
2.817
81,065
+0.05(+1.87%)
Dec 28, 2009
2.875
2.901
2.753
2.765
8,634
-0.11(-3.82%)
Dec 24, 2009
2.959
2.959
2.875
2.875
619
+0.06(+2.30%)
Dec 23, 2009
2.843
3.017
2.727
2.811
45,887
-0.03(-1.13%)
Dec 22, 2009
2.740
2.869
2.669
2.843
70,756
+0.10(+3.53%)
Dec 21, 2009
2.733
2.811
2.630
2.746
40,563
-0.03(-0.93%)
Dec 18, 2009
2.572
2.778
2.572
2.772
78,372
+0.19(+7.25%)
Dec 17, 2009
2.681
2.694
2.539
2.585
68,836
-0.16(-5.66%)
Dec 16, 2009
2.688
2.785
2.649
2.740
20,212
+0.05(+1.92%)
Dec 15, 2009
2.675
2.704
2.662
2.688
17,024
+0.01(+0.48%)
Dec 14, 2009
2.649
2.908
2.649
2.675
106,302
+0.08(+3.24%)
Dec 11, 2009
2.659
2.727
2.565
2.591
70,759
-0.06(-2.20%)
Dec 10, 2009
2.630
2.733
2.623
2.649
61,288
+0.06(+2.50%)
Dec 09, 2009
2.526
2.662
2.526
2.585
11,155
+0.03(+1.01%)
Dec 08, 2009
2.423
2.643
2.417
2.559
91,077
+0.12(+4.76%)
Dec 07, 2009
2.410
2.481
2.365
2.442
43,093
-0.01(-0.53%)
Dec 04, 2009
2.513
2.513
2.404
2.455
46,848
+0.05(+1.88%)
Dec 03, 2009
2.423
2.520
2.391
2.410
21,234
-0.02(-0.80%)
Dec 02, 2009
2.565
2.585
2.378
2.429
20,816
-0.12(-4.81%)
Dec 01, 2009
2.488
2.707
2.468
2.552
220,323
+0.08(+3.40%)
Nov 30, 2009
2.501
2.824
2.468
2.468
192,129
-0.05(-2.05%)
Nov 27, 2009
2.397
2.520
2.384
2.520
7,939
+0.02(+0.78%)
Nov 25, 2009
2.649
2.675
2.501
2.501
23,188
-0.11(-4.21%)
Nov 24, 2009
2.358
2.617
2.352
2.610
67,759
+0.30(+13.17%)
Nov 23, 2009
2.585
2.610
2.294
2.307
121,999
-0.21(-8.46%)
Nov 20, 2009
2.824
2.862
2.468
2.520
62,510
-0.30(-10.76%)
Nov 19, 2009
2.669
2.837
2.358
2.824
199,752
+0.11(+4.05%)
Nov 18, 2009
2.261
2.901
2.261
2.714
195,352
+0.51(+23.17%)
Nov 17, 2009
2.003
2.255
2.003
2.203
44,474
+0.20(+10.00%)
Nov 16, 2009
1.997
2.132
1.977
2.003
69,627
+0.05(+2.65%)
Nov 13, 2009
1.887
2.210
1.874
1.951
130,546
+0.08(+4.14%)
Nov 12, 2009
1.822
1.997
1.809
1.874
36,420
+0.00(+0.00%)
Nov 11, 2009
2.210
2.333
1.790
1.874
389,521
+0.10(+5.45%)
Nov 10, 2009
1.615
1.816
1.473
1.777
242,047
+0.16(+10.00%)
Nov 09, 2009
1.738
1.745
1.615
1.615
248,371
-0.12(-7.06%)
Nov 06, 2009
1.712
1.803
1.680
1.738
96,528
+0.03(+1.51%)
Nov 05, 2009
1.680
1.770
1.680
1.712
116,962
+0.05(+2.71%)
Nov 04, 2009
1.841
1.861
1.577
1.667
154,325
-0.10(-5.84%)
Nov 03, 2009
1.874
1.945
1.738
1.770
188,406
-0.08(-4.20%)
Nov 02, 2009
1.925
2.546
1.764
1.848
462,637
+0.14(+8.33%)
Oct 30, 2009
2.055
2.055
1.680
1.706
283,330
-0.35(-16.98%)
Oct 29, 2009
2.442
2.462
2.035
2.055
115,859
-0.18(-8.09%)
Oct 28, 2009
2.410
2.417
2.203
2.236
39,962
-0.19(-7.73%)
Oct 27, 2009
2.523
2.523
2.423
2.423
62,933
-0.14(-5.54%)
Oct 26, 2009
2.546
2.565
2.501
2.565
11,702
+0.01(+0.25%)
Oct 23, 2009
2.546
2.649
2.462
2.559
84,617
-0.03(-1.25%)
Oct 22, 2009
2.591
2.630
2.585
2.591
31,862
-0.01(-0.25%)
Oct 21, 2009
2.682
2.688
2.585
2.597
28,574
-0.12(-4.29%)
Oct 20, 2009
2.714
2.740
2.662
2.714
61,935
-0.01(-0.24%)
Oct 19, 2009
2.791
2.817
2.714
2.720
20,429
-0.10(-3.66%)
Oct 16, 2009
2.778
2.824
2.714
2.824
27,561
+0.05(+1.63%)
Oct 15, 2009
2.759
2.785
2.643
2.778
40,396
+0.03(+1.18%)
Oct 14, 2009
2.824
2.901
2.746
2.746
36,741
-0.05(-1.62%)
Oct 13, 2009
2.765
2.843
2.753
2.791
14,596
+0.05(+1.65%)
Oct 12, 2009
2.798
2.830
2.714
2.746
30,507
+0.00(+0.00%)
Oct 09, 2009
2.759
2.791
2.630
2.746
16,560
-0.01(-0.24%)
Oct 08, 2009
2.817
2.908
2.649
2.753
110,960
-0.06(-2.29%)
Oct 07, 2009
2.979
3.076
2.714
2.817
106,186
-0.13(-4.39%)
Oct 06, 2009
3.140
3.140
2.927
2.946
51,912
+0.02(+0.66%)
Oct 05, 2009
3.024
3.166
2.914
2.927
33,538
+0.01(+0.44%)
Oct 02, 2009
3.024
3.043
2.914
2.914
13,842
-0.08(-2.80%)
Oct 01, 2009
2.985
3.160
2.933
2.998
97,663
-0.05(-1.49%)
Sep 30, 2009
2.972
3.063
2.966
3.043
96,717
+0.03(+0.86%)
Sep 29, 2009
3.050
3.114
2.959
3.017
24,840
+0.04(+1.30%)
Sep 28, 2009
3.147
3.147
2.946
2.979
31,882
-0.06(-2.12%)
Sep 25, 2009
3.140
3.147
2.940
3.043
51,964
+0.07(+2.39%)
Sep 24, 2009
3.114
3.114
2.946
2.972
62,710
+0.04(+1.32%)
Sep 23, 2009
3.198
3.302
2.681
2.933
44,410
-0.15(-4.82%)
Sep 22, 2009
3.179
3.340
3.024
3.082
60,218
-0.01(-0.21%)
Sep 21, 2009
3.043
3.166
2.908
3.088
46,846
+0.05(+1.49%)
Sep 18, 2009
2.901
3.043
2.888
3.043
30,653
+0.08(+2.84%)
Sep 17, 2009
3.037
3.037
2.940
2.959
55,679
-0.08(-2.55%)
Sep 16, 2009
2.824
3.037
2.597
3.037
48,829
+0.23(+8.29%)
Sep 15, 2009
2.843
2.927
2.591
2.804
111,285
+0.01(+0.23%)
Sep 14, 2009
2.681
2.966
2.630
2.798
61,983
+0.03(+0.93%)
Sep 11, 2009
2.746
2.804
2.714
2.772
14,665
+0.03(+0.94%)
Sep 10, 2009
2.714
2.791
2.610
2.746
33,584
-0.01(-0.24%)
Sep 09, 2009
2.753
2.778
2.585
2.753
38,961
+0.03(+1.19%)
Sep 08, 2009
2.688
2.817
2.572
2.720
56,459
+0.04(+1.45%)
Sep 04, 2009
2.649
2.701
2.608
2.681
13,441
+0.10(+3.75%)
Sep 03, 2009
2.740
2.759
2.539
2.585
34,115
-0.15(-5.44%)
Sep 02, 2009
2.933
2.946
2.733
2.733
48,496
-0.20(-6.83%)
Sep 01, 2009
3.095
3.095
2.933
2.933
19,257
-0.05(-1.73%)
Aug 31, 2009
3.166
3.211
2.972
2.985
67,565
-0.21(-6.48%)
Aug 28, 2009
3.224
3.282
3.076
3.192
98,684
-0.03(-0.80%)
Aug 27, 2009
3.160
3.295
3.147
3.218
44,851
+0.01(+0.20%)
Aug 26, 2009
3.185
3.231
3.147
3.211
30,983
+0.01(+0.40%)
Aug 25, 2009
3.231
3.269
3.198
3.198
48,191
-0.04(-1.20%)
Aug 24, 2009
3.282
3.282
3.231
3.237
11,138
-0.01(-0.40%)
Aug 21, 2009
3.360
3.366
3.244
3.250
67,211
-0.05(-1.57%)
Aug 20, 2009
3.276
3.392
3.237
3.302
53,718
-0.09(-2.69%)
Aug 19, 2009
3.424
3.502
3.386
3.393
33,352
-0.10(-2.76%)
Aug 18, 2009
3.218
3.489
3.218
3.489
95,512
+0.28(+8.65%)
Aug 17, 2009
3.237
3.328
3.121
3.211
97,149
-0.15(-4.42%)
Aug 14, 2009
3.424
3.424
3.211
3.360
69,031
-0.10(-2.80%)
Aug 13, 2009
3.586
3.586
3.315
3.457
69,150
-0.13(-3.60%)
Aug 12, 2009
3.644
3.793
3.463
3.586
82,723
+0.01(+0.36%)
Aug 11, 2009
3.353
3.573
3.340
3.573
103,004
+0.23(+6.96%)
Aug 10, 2009
3.599
3.631
3.024
3.340
134,431
-0.37(-10.09%)
Aug 07, 2009
3.231
3.715
3.231
3.715
124,938
+0.55(+17.35%)
Aug 06, 2009
2.901
3.224
2.804
3.166
132,045
+0.28(+9.62%)
Aug 05, 2009
2.785
2.959
2.701
2.888
90,796
+0.10(+3.71%)
Aug 04, 2009
2.669
2.785
2.623
2.785
52,025
+0.14(+5.12%)
Aug 03, 2009
2.623
2.740
2.623
2.649
66,672
+0.05(+1.74%)
Jul 31, 2009
2.727
2.791
2.591
2.604
56,923
-0.14(-4.95%)
Jul 30, 2009
2.520
2.772
2.520
2.740
108,051
+0.22(+8.72%)
Jul 29, 2009
2.268
2.811
2.229
2.520
420,579
+0.27(+12.07%)
Jul 28, 2009
2.100
2.261
2.100
2.249
154,251
+0.17(+8.07%)
Jul 27, 2009
1.977
2.125
1.964
2.081
84,591
+0.10(+4.89%)
Jul 24, 2009
1.971
2.126
1.964
1.984
92,692
+0.05(+2.33%)
Jul 23, 2009
1.932
1.971
1.822
1.938
88,155
+0.01(+0.33%)
Jul 22, 2009
1.932
1.997
1.874
1.932
81,411
+0.00(+0.00%)
Jul 21, 2009
2.022
2.042
1.919
1.932
207,715
-0.05(-2.61%)
Jul 20, 2009
2.145
2.236
1.945
1.984
231,440
-0.17(-7.81%)
Jul 17, 2009
2.165
2.197
2.113
2.152
87,103
-0.01(-0.60%)
Jul 16, 2009
2.165
2.190
2.119
2.165
43,780
+0.00(+0.00%)
Jul 15, 2009
2.294
2.294
2.165
2.165
80,782
-0.07(-3.18%)
Jul 14, 2009
2.216
2.294
2.177
2.236
68,252
+0.02(+1.02%)
Jul 13, 2009
2.126
2.261
2.106
2.213
80,202
+0.02(+1.03%)
Jul 10, 2009
2.165
2.345
2.158
2.190
83,602
+0.03(+1.19%)
Jul 09, 2009
2.197
2.287
2.139
2.165
114,209
+0.00(+0.00%)
Jul 08, 2009
2.300
2.378
2.158
2.165
55,708
-0.12(-5.10%)
Jul 07, 2009
2.352
2.417
2.268
2.281
98,339
-0.05(-2.22%)
Jul 06, 2009
2.391
2.449
2.326
2.333
53,039
-0.03(-1.10%)
Jul 02, 2009
2.423
2.449
2.358
2.358
110,634
-0.09(-3.69%)
Jul 01, 2009
2.429
2.488
2.371
2.449
79,625
+0.04(+1.61%)
Jun 30, 2009
2.358
2.423
2.352
2.410
110,125
+0.08(+3.32%)
Jun 29, 2009
2.423
2.539
2.287
2.333
270,834
-0.02(-0.82%)
Jun 26, 2009
2.617
2.662
2.333
2.352
2,804,386
-0.30(-11.22%)
Jun 25, 2009
2.552
2.656
2.455
2.649
86,584
+0.19(+7.61%)
Jun 24, 2009
2.656
2.681
2.455
2.462
93,670
-0.17(-6.39%)
Jun 23, 2009
2.488
2.688
2.436
2.630
138,232
+0.18(+7.39%)
Jun 22, 2009
2.623
2.778
2.391
2.449
237,561
-0.17(-6.42%)
Jun 19, 2009
2.669
2.756
2.617
2.617
211,193
+0.00(+0.00%)
Jun 18, 2009
2.908
2.946
2.591
2.617
164,747
-0.29(-10.00%)
Jun 17, 2009
2.933
3.056
2.908
2.908
95,012
-0.01(-0.44%)
Jun 16, 2009
3.030
3.047
2.914
2.921
48,157
-0.20(-6.42%)
Jun 15, 2009
3.017
3.127
2.959
3.121
54,611
+0.16(+5.46%)
Jun 12, 2009
2.908
3.043
2.908
2.959
64,488
+0.07(+2.46%)
Jun 11, 2009
2.875
3.153
2.804
2.888
236,403
+0.09(+3.23%)
Jun 10, 2009
3.366
3.405
2.772
2.798
135,100
-0.50(-15.26%)
Jun 09, 2009
3.715
3.748
3.250
3.302
38,158
-0.26(-7.26%)
Jun 08, 2009
3.560
3.638
3.431
3.560
59,531
-0.06(-1.61%)
Jun 05, 2009
3.696
3.832
3.592
3.618
35,644
-0.01(-0.36%)
Jun 04, 2009
3.676
3.780
3.586
3.631
29,546
-0.02(-0.53%)
Jun 03, 2009
3.760
3.812
3.586
3.651
40,694
-0.16(-4.07%)
Jun 02, 2009
3.806
4.000
3.780
3.806
69,108
-0.11(-2.81%)
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.