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
Kulicke and Soffa
(NQ:
KLIC
)
45.09
-0.32 (-0.70%)
Streaming Delayed Price
Updated: 12:33 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
4.153
4.225
4.036
4.162
649,125
+0.08(+1.99%)
May 28, 2009
4.225
4.343
4.027
4.081
434,105
-0.11(-2.59%)
May 27, 2009
4.252
4.496
4.189
4.189
530,167
-0.10(-2.32%)
May 26, 2009
4.126
4.514
4.090
4.288
878,313
+0.06(+1.50%)
May 22, 2009
4.135
4.397
4.135
4.225
695,493
+0.12(+2.86%)
May 21, 2009
4.162
4.234
4.018
4.108
561,770
-0.22(-5.01%)
May 20, 2009
4.207
4.469
4.090
4.325
956,637
+0.15(+3.68%)
May 19, 2009
3.729
4.307
3.720
4.171
2,872,047
+0.83(+24.86%)
May 18, 2009
3.106
3.350
3.106
3.341
219,747
+0.31(+10.12%)
May 15, 2009
3.160
3.219
3.006
3.034
241,245
-0.14(-4.27%)
May 14, 2009
2.934
3.187
2.934
3.169
488,694
+0.21(+7.01%)
May 13, 2009
3.097
3.124
2.916
2.961
564,748
-0.20(-6.29%)
May 12, 2009
3.449
3.499
2.898
3.160
1,039,591
-0.28(-8.14%)
May 11, 2009
3.232
3.485
3.232
3.440
407,600
-0.13(-3.54%)
May 08, 2009
3.413
3.575
3.304
3.566
329,441
+0.23(+7.05%)
May 07, 2009
3.738
3.792
3.286
3.331
551,294
-0.40(-10.65%)
May 06, 2009
3.828
3.973
3.657
3.729
357,146
-0.06(-1.67%)
May 05, 2009
3.684
3.819
3.620
3.792
523,317
+0.05(+1.20%)
May 04, 2009
3.693
3.837
3.494
3.747
721,764
+0.19(+5.33%)
May 01, 2009
3.611
3.611
3.440
3.557
398,829
-0.05(-1.50%)
Apr 30, 2009
3.404
3.666
3.341
3.611
1,150,739
+0.25(+7.53%)
Apr 29, 2009
3.395
3.548
3.223
3.359
583,071
-0.02(-0.53%)
Apr 28, 2009
2.970
3.395
2.934
3.377
618,107
+0.36(+11.98%)
Apr 27, 2009
3.124
3.205
3.015
3.015
321,623
-0.26(-7.99%)
Apr 24, 2009
3.187
3.322
3.124
3.277
499,713
+0.05(+1.40%)
Apr 23, 2009
3.404
3.413
3.160
3.232
345,751
-0.07(-2.19%)
Apr 22, 2009
3.070
3.494
3.052
3.304
520,452
+0.18(+5.78%)
Apr 21, 2009
2.979
3.250
2.772
3.124
433,168
+0.06(+2.06%)
Apr 20, 2009
3.214
3.295
3.034
3.061
527,479
-0.33(-9.84%)
Apr 17, 2009
3.449
3.476
3.322
3.395
444,243
-0.04(-1.05%)
Apr 16, 2009
3.160
3.458
3.079
3.431
821,856
+0.30(+9.51%)
Apr 15, 2009
2.961
3.133
2.943
3.133
271,830
+0.14(+4.52%)
Apr 14, 2009
3.070
3.160
2.952
2.997
396,414
-0.14(-4.60%)
Apr 13, 2009
3.061
3.160
2.952
3.142
444,580
+0.02(+0.58%)
Apr 09, 2009
2.826
3.124
2.817
3.124
550,384
+0.37(+13.44%)
Apr 08, 2009
2.528
2.754
2.528
2.754
258,032
+0.24(+9.71%)
Apr 07, 2009
2.510
2.600
2.465
2.510
327,998
-0.09(-3.47%)
Apr 06, 2009
2.709
2.709
2.483
2.600
353,872
-0.15(-5.57%)
Apr 03, 2009
2.790
2.907
2.663
2.754
391,485
-0.05(-1.61%)
Apr 02, 2009
2.393
2.934
2.356
2.799
980,974
+0.30(+11.91%)
Apr 01, 2009
2.347
2.501
2.257
2.501
348,888
+0.14(+5.72%)
Mar 31, 2009
2.257
2.501
2.212
2.365
684,641
+0.15(+6.94%)
Mar 30, 2009
2.176
2.248
1.905
2.212
778,907
-0.20(-8.24%)
Mar 26, 2009
2.113
2.411
2.113
2.411
979,674
+0.34(+16.59%)
Mar 25, 2009
1.995
2.095
1.866
2.068
722,792
+0.16(+8.53%)
Mar 24, 2009
1.797
1.932
1.761
1.905
345,817
+0.05(+2.43%)
Mar 23, 2009
1.833
1.896
1.399
1.860
543,619
+0.35(+23.35%)
Mar 20, 2009
1.580
1.580
1.445
1.508
430,223
-0.06(-4.02%)
Mar 19, 2009
1.580
1.580
1.445
1.571
166,486
-0.01(-0.57%)
Mar 18, 2009
1.589
1.625
1.463
1.580
339,430
-0.02(-1.13%)
Mar 17, 2009
1.345
1.607
1.255
1.598
340,906
+0.25(+18.79%)
Mar 16, 2009
1.616
1.616
1.309
1.345
429,144
-0.05(-3.87%)
Mar 13, 2009
1.354
1.426
1.282
1.399
368,229
+0.05(+4.03%)
Mar 12, 2009
1.210
1.354
1.147
1.345
345,366
+0.13(+10.37%)
Mar 11, 2009
1.336
1.336
1.092
1.219
229,393
-0.11(-8.16%)
Mar 10, 2009
1.065
1.327
1.065
1.327
560,823
+0.29(+27.83%)
Mar 09, 2009
1.083
1.092
1.038
1.038
275,006
-0.06(-5.74%)
Mar 06, 2009
1.083
1.129
1.047
1.101
264,539
+0.06(+6.09%)
Mar 05, 2009
1.120
1.138
1.038
1.038
259,443
-0.13(-10.85%)
Mar 04, 2009
1.201
1.201
1.129
1.165
263,966
+0.06(+5.74%)
Mar 02, 2009
1.192
1.192
1.083
1.101
308,277
-0.12(-9.63%)
Feb 27, 2009
1.309
1.354
1.219
1.219
314,384
-0.16(-11.76%)
Feb 26, 2009
1.174
1.436
1.174
1.381
627,320
+0.23(+20.47%)
Feb 25, 2009
1.237
1.246
1.147
1.147
353,618
-0.07(-5.93%)
Feb 24, 2009
1.165
1.219
1.165
1.219
278,252
+0.08(+7.14%)
Feb 23, 2009
1.282
1.291
1.138
1.138
307,291
-0.13(-10.00%)
Feb 20, 2009
1.246
1.300
1.219
1.264
225,554
+0.02(+1.45%)
Feb 19, 2009
1.390
1.436
1.219
1.246
427,675
-0.13(-9.21%)
Feb 18, 2009
1.445
1.562
1.363
1.372
192,081
-0.09(-6.17%)
Feb 17, 2009
1.499
1.526
1.463
1.463
164,428
-0.12(-7.43%)
Feb 13, 2009
1.544
1.625
1.535
1.580
200,185
+0.04(+2.34%)
Feb 12, 2009
1.526
1.589
1.526
1.544
142,867
-0.04(-2.29%)
Feb 11, 2009
1.517
1.591
1.490
1.580
151,316
+0.05(+2.94%)
Feb 10, 2009
1.571
1.589
1.499
1.535
432,616
-0.05(-2.86%)
Feb 09, 2009
1.517
1.580
1.517
1.580
97,219
+0.05(+2.94%)
Feb 06, 2009
1.508
1.544
1.463
1.535
249,057
+0.05(+3.03%)
Feb 05, 2009
1.381
1.508
1.354
1.490
250,968
+0.08(+5.77%)
Feb 04, 2009
1.381
1.481
1.363
1.408
316,626
+0.02(+1.30%)
Feb 03, 2009
1.354
1.408
1.282
1.390
236,506
+0.09(+6.94%)
Feb 02, 2009
1.354
1.372
1.255
1.300
445,992
-0.08(-5.88%)
Jan 30, 2009
1.354
1.417
1.291
1.381
423,634
+0.00(+0.00%)
Jan 29, 2009
1.445
1.463
1.372
1.381
282,713
-0.08(-5.56%)
Jan 28, 2009
1.553
1.553
1.463
1.463
298,631
-0.06(-4.14%)
Jan 27, 2009
1.517
1.553
1.454
1.526
283,429
+0.01(+0.59%)
Jan 26, 2009
1.445
1.535
1.399
1.517
225,350
+0.08(+5.66%)
Jan 23, 2009
1.372
1.463
1.354
1.436
245,315
+0.04(+2.58%)
Jan 22, 2009
1.291
1.472
1.291
1.399
231,341
-0.10(-6.63%)
Jan 21, 2009
1.345
1.499
1.273
1.499
322,170
+0.15(+11.41%)
Jan 20, 2009
1.481
1.481
1.345
1.345
397,567
-0.16(-10.78%)
Jan 16, 2009
1.463
1.526
1.354
1.508
344,078
+0.06(+4.38%)
Jan 15, 2009
1.436
1.472
1.327
1.445
387,295
+0.01(+0.63%)
Jan 14, 2009
1.553
1.580
1.436
1.436
568,816
-0.17(-10.67%)
Jan 13, 2009
1.679
1.752
1.607
1.607
299,512
-0.10(-5.82%)
Jan 12, 2009
1.914
2.004
1.706
1.706
370,115
-0.20(-10.43%)
Jan 09, 2009
1.986
2.077
1.860
1.905
511,601
-0.11(-5.38%)
Jan 08, 2009
1.842
2.031
1.733
2.013
511,744
+0.17(+9.31%)
Jan 07, 2009
1.833
1.896
1.779
1.842
1,054,416
-0.14(-7.27%)
Jan 06, 2009
1.770
2.004
1.706
1.986
890,511
+0.28(+16.40%)
Jan 05, 2009
1.679
1.788
1.625
1.706
525,392
+0.04(+2.16%)
Jan 02, 2009
1.580
1.688
1.571
1.670
321,292
+0.14(+8.82%)
Dec 31, 2008
1.508
1.598
1.454
1.535
399,174
+0.04(+2.41%)
Dec 30, 2008
1.363
1.526
1.354
1.499
424,630
+0.14(+10.67%)
Dec 29, 2008
1.372
1.372
1.300
1.354
530,321
-0.02(-1.32%)
Dec 26, 2008
1.390
1.408
1.318
1.372
221,395
-0.05(-3.80%)
Dec 24, 2008
1.454
1.508
1.399
1.426
196,806
-0.04(-2.47%)
Dec 23, 2008
1.481
1.517
1.417
1.463
281,006
+0.00(+0.00%)
Dec 22, 2008
1.526
1.562
1.345
1.463
489,638
-0.06(-4.14%)
Dec 19, 2008
1.616
1.661
1.522
1.526
1,747,261
-0.01(-0.59%)
Dec 18, 2008
1.652
1.688
1.517
1.535
421,384
-0.08(-5.03%)
Dec 17, 2008
1.490
1.679
1.481
1.616
416,396
+0.10(+6.55%)
Dec 16, 2008
1.454
1.517
1.354
1.517
434,869
+0.12(+8.39%)
Dec 15, 2008
1.517
1.517
1.390
1.399
335,551
-0.13(-8.28%)
Dec 12, 2008
1.264
1.526
1.264
1.526
322,712
+0.24(+19.01%)
Dec 11, 2008
1.463
1.508
1.273
1.282
438,623
-0.19(-12.88%)
Dec 10, 2008
1.517
1.571
1.354
1.472
449,678
-0.02(-1.21%)
Dec 09, 2008
1.445
1.634
1.354
1.490
625,513
+0.09(+6.45%)
Dec 08, 2008
1.228
1.399
1.192
1.399
669,785
+0.21(+17.42%)
Dec 05, 2008
1.129
1.192
1.083
1.192
352,445
+0.07(+6.45%)
Dec 04, 2008
1.129
1.219
1.111
1.120
465,989
-0.01(-0.80%)
Dec 03, 2008
1.111
1.219
1.092
1.129
487,464
-0.04(-3.10%)
Dec 02, 2008
1.192
1.228
1.101
1.165
811,137
+0.07(+6.61%)
Dec 01, 2008
1.246
1.255
1.083
1.092
461,798
-0.18(-14.18%)
Nov 28, 2008
1.192
1.318
1.183
1.273
611,528
+0.14(+11.91%)
Nov 26, 2008
1.129
1.156
1.074
1.138
1,566,905
+0.00(+0.00%)
Nov 25, 2008
1.101
1.147
1.002
1.138
798,454
+0.05(+5.00%)
Nov 24, 2008
1.165
1.219
1.038
1.083
976,865
-0.06(-5.51%)
Nov 21, 2008
1.174
1.174
1.038
1.147
995,248
+0.12(+11.40%)
Nov 20, 2008
1.183
1.327
1.020
1.029
765,485
-0.12(-10.24%)
Nov 19, 2008
1.499
1.508
1.020
1.147
1,817,092
-0.36(-23.95%)
Nov 18, 2008
1.670
1.697
1.490
1.508
731,356
-0.11(-6.70%)
Nov 17, 2008
1.815
2.022
1.589
1.616
732,522
-0.21(-11.39%)
Nov 14, 2008
2.248
2.248
1.815
1.824
634,748
-0.42(-18.55%)
Nov 13, 2008
1.733
2.447
1.652
2.239
1,172,952
+0.38(+20.39%)
Nov 12, 2008
2.031
2.176
1.770
1.860
596,302
-0.18(-8.85%)
Nov 11, 2008
2.212
2.221
2.031
2.040
404,236
-0.18(-8.13%)
Nov 10, 2008
2.393
2.537
2.149
2.221
344,693
-0.13(-5.38%)
Nov 07, 2008
2.320
2.447
2.257
2.347
355,390
+0.05(+1.96%)
Nov 06, 2008
2.663
2.663
2.293
2.302
456,100
-0.37(-13.85%)
Nov 05, 2008
2.889
2.907
2.609
2.672
371,156
-0.24(-8.36%)
Nov 04, 2008
2.889
2.970
2.844
2.916
427,545
+0.15(+5.56%)
Nov 03, 2008
2.727
2.862
2.573
2.763
474,877
+0.11(+4.08%)
Oct 31, 2008
2.329
2.672
2.266
2.654
923,161
+0.29(+12.21%)
Oct 30, 2008
2.257
2.393
2.212
2.365
549,101
+0.15(+6.94%)
Oct 29, 2008
2.302
2.302
2.140
2.212
612,867
-0.07(-3.16%)
Oct 28, 2008
2.257
2.420
2.167
2.284
449,882
+0.10(+4.55%)
Oct 27, 2008
2.311
2.411
2.176
2.185
450,973
-0.13(-5.47%)
Oct 24, 2008
2.338
2.456
2.257
2.311
485,128
-0.22(-8.57%)
Oct 23, 2008
2.727
2.727
2.402
2.528
679,656
-0.22(-7.89%)
Oct 22, 2008
2.961
3.115
2.690
2.745
550,129
-0.24(-8.16%)
Oct 21, 2008
3.097
3.151
2.979
2.988
265,132
-0.18(-5.70%)
Oct 20, 2008
3.015
3.169
2.988
3.169
216,866
+0.19(+6.36%)
Oct 17, 2008
2.916
3.205
2.907
2.979
402,045
-0.05(-1.79%)
Oct 16, 2008
2.790
3.061
2.709
3.034
427,412
+0.26(+9.45%)
Oct 15, 2008
3.061
3.223
2.763
2.772
431,915
-0.26(-8.63%)
Oct 14, 2008
3.368
3.368
3.025
3.034
441,214
-0.15(-4.82%)
Oct 13, 2008
3.061
3.232
2.934
3.187
656,026
+0.36(+12.78%)
Oct 10, 2008
2.826
2.979
2.519
2.826
994,635
-0.05(-1.57%)
Oct 09, 2008
3.205
3.331
2.862
2.871
613,371
-0.33(-10.42%)
Oct 08, 2008
3.160
3.331
3.006
3.205
718,373
+0.01(+0.28%)
Oct 07, 2008
3.187
3.431
3.160
3.196
714,006
-0.21(-6.10%)
Oct 06, 2008
3.413
3.494
3.160
3.404
817,778
-0.05(-1.31%)
Oct 03, 2008
3.765
3.855
3.431
3.449
950,522
-0.25(-6.83%)
Oct 02, 2008
3.918
3.973
3.702
3.702
730,560
-0.26(-6.61%)
Oct 01, 2008
4.090
4.090
3.909
3.963
553,801
-0.11(-2.66%)
Sep 30, 2008
4.054
4.162
3.991
4.072
643,834
+0.09(+2.27%)
Sep 29, 2008
4.135
4.252
3.945
3.982
967,453
-0.37(-8.51%)
Sep 26, 2008
4.090
4.397
4.090
4.352
489,632
+0.17(+4.10%)
Sep 25, 2008
4.117
4.325
4.117
4.180
475,845
+0.02(+0.43%)
Sep 24, 2008
4.343
4.379
4.162
4.162
748,736
-0.16(-3.76%)
Sep 23, 2008
4.505
4.541
4.261
4.325
581,514
-0.19(-4.20%)
Sep 22, 2008
4.586
4.614
4.370
4.514
586,084
-0.01(-0.20%)
Sep 19, 2008
4.541
4.677
4.298
4.523
1,483,958
+0.20(+4.59%)
Sep 18, 2008
4.252
4.334
4.108
4.325
1,014,086
+0.14(+3.46%)
Sep 17, 2008
4.270
4.334
4.153
4.180
593,291
-0.10(-2.32%)
Sep 16, 2008
4.288
4.343
4.180
4.279
655,388
-0.03(-0.63%)
Sep 15, 2008
4.334
4.492
4.298
4.307
501,749
-0.14(-3.25%)
Sep 12, 2008
4.487
4.559
4.379
4.451
530,292
-0.02(-0.40%)
Sep 11, 2008
4.397
4.478
4.379
4.469
697,087
-0.07(-1.59%)
Sep 10, 2008
4.550
4.604
4.469
4.541
511,123
+0.05(+1.21%)
Sep 09, 2008
4.604
4.659
4.424
4.487
465,870
-0.10(-2.17%)
Sep 08, 2008
4.650
4.758
4.487
4.586
601,893
+0.06(+1.40%)
Sep 05, 2008
4.559
4.577
4.469
4.523
784,981
-0.02(-0.40%)
Sep 04, 2008
4.541
4.604
4.415
4.541
1,416,629
-0.03(-0.59%)
Sep 03, 2008
4.704
4.767
4.541
4.568
723,999
-0.14(-2.88%)
Sep 02, 2008
4.758
4.830
4.632
4.704
928,246
+0.06(+1.36%)
Aug 29, 2008
4.659
4.677
4.577
4.641
456,091
-0.03(-0.58%)
Aug 28, 2008
4.650
4.686
4.595
4.668
480,086
+0.03(+0.58%)
Aug 27, 2008
4.604
4.731
4.586
4.641
416,516
+0.06(+1.38%)
Aug 26, 2008
4.650
4.659
4.559
4.577
609,762
-0.06(-1.36%)
Aug 25, 2008
4.632
4.650
4.523
4.641
714,319
-0.01(-0.19%)
Aug 22, 2008
4.677
4.713
4.614
4.650
853,519
+0.02(+0.39%)
Aug 21, 2008
4.758
4.776
4.623
4.632
1,157,519
-0.18(-3.75%)
Aug 20, 2008
4.930
4.975
4.749
4.812
759,633
-0.06(-1.30%)
Aug 19, 2008
4.975
5.038
4.866
4.875
543,832
-0.14(-2.70%)
Aug 18, 2008
5.191
5.209
4.902
5.011
666,243
-0.18(-3.48%)
Aug 15, 2008
5.444
5.471
5.101
5.191
821,002
-0.18(-3.36%)
Aug 14, 2008
5.372
5.525
5.345
5.372
722,867
-0.06(-1.16%)
Aug 13, 2008
5.300
5.462
5.227
5.435
1,474,827
+0.20(+3.79%)
Aug 12, 2008
5.372
5.372
5.146
5.236
998,245
-0.13(-2.36%)
Aug 11, 2008
5.155
5.516
5.146
5.363
1,082,360
+0.19(+3.66%)
Aug 08, 2008
5.155
5.255
5.065
5.173
758,709
+0.08(+1.60%)
Aug 07, 2008
4.957
5.264
4.920
5.092
997,142
+0.12(+2.36%)
Aug 06, 2008
5.688
5.923
4.717
4.975
3,221,736
-1.02(-17.02%)
Aug 05, 2008
6.049
6.049
5.878
5.995
701,618
+0.11(+1.84%)
Aug 04, 2008
5.742
5.959
5.643
5.887
1,037,159
+0.26(+4.65%)
Aug 01, 2008
5.769
5.941
5.589
5.625
647,695
-0.12(-2.04%)
Jul 31, 2008
5.914
5.959
5.715
5.742
1,051,476
-0.27(-4.50%)
Jul 30, 2008
6.094
6.166
5.841
6.013
1,003,960
-0.04(-0.60%)
Jul 29, 2008
6.049
6.184
5.878
6.049
398,209
+0.17(+2.92%)
Jul 28, 2008
5.986
5.986
5.742
5.878
558,834
-0.14(-2.40%)
Jul 25, 2008
5.950
6.139
5.868
6.022
410,084
+0.09(+1.52%)
Jul 24, 2008
6.130
6.212
5.868
5.932
473,709
-0.17(-2.81%)
Jul 23, 2008
5.941
6.221
5.805
6.103
792,204
+0.19(+3.21%)
Jul 22, 2008
5.941
6.004
5.823
5.914
783,186
-0.05(-0.91%)
Jul 21, 2008
5.787
6.031
5.733
5.968
628,882
+0.19(+3.28%)
Jul 18, 2008
6.157
6.157
5.688
5.778
1,191,454
-0.38(-6.16%)
Jul 17, 2008
6.130
6.221
5.995
6.157
678,064
+0.05(+0.89%)
Jul 16, 2008
5.832
6.166
5.814
6.103
659,468
+0.31(+5.30%)
Jul 15, 2008
5.625
6.013
5.598
5.796
918,330
+0.09(+1.58%)
Jul 14, 2008
5.787
5.868
5.652
5.706
765,753
-0.03(-0.47%)
Jul 11, 2008
5.760
5.814
5.471
5.733
894,241
-0.08(-1.40%)
Jul 10, 2008
5.778
5.950
5.697
5.814
738,986
+0.04(+0.63%)
Jul 09, 2008
6.031
6.067
5.778
5.778
568,736
-0.26(-4.33%)
Jul 08, 2008
5.850
6.040
5.769
6.040
792,923
+0.19(+3.24%)
Jul 07, 2008
6.067
6.139
5.828
5.850
1,095,946
-0.17(-2.85%)
Jul 04, 2008
6.347
6.437
6.013
6.022
645,191
+0.00(+0.00%)
Jul 03, 2008
6.347
6.437
6.013
6.022
645,191
-0.33(-5.12%)
Jul 02, 2008
6.744
6.753
6.302
6.347
956,570
-0.41(-6.02%)
Jul 01, 2008
6.546
6.762
6.464
6.753
814,938
+0.17(+2.61%)
Jun 30, 2008
6.376
6.690
6.376
6.582
936,886
+0.19(+2.97%)
Jun 27, 2008
6.573
6.663
6.374
6.392
1,614,685
-0.18(-2.75%)
Jun 26, 2008
6.889
6.889
6.500
6.573
987,267
-0.40(-5.70%)
Jun 25, 2008
6.672
6.997
6.672
6.970
1,126,126
+0.33(+4.89%)
Jun 24, 2008
6.681
6.798
6.555
6.645
857,011
-0.12(-1.74%)
Jun 23, 2008
6.907
6.997
6.708
6.762
781,944
-0.13(-1.83%)
Jun 20, 2008
6.934
6.961
6.600
6.889
1,673,826
-0.10(-1.42%)
Jun 19, 2008
7.033
7.178
6.862
6.988
2,085,599
-0.07(-1.02%)
Jun 18, 2008
6.771
7.132
6.744
7.060
1,284,697
+0.23(+3.30%)
Jun 17, 2008
6.537
6.916
6.510
6.835
2,120,646
+0.36(+5.58%)
Jun 16, 2008
6.166
6.573
6.085
6.473
2,360,424
+0.56(+9.47%)
Jun 13, 2008
5.688
6.004
5.688
5.914
759,792
+0.23(+3.97%)
Jun 12, 2008
5.941
6.081
5.661
5.688
1,041,600
-0.22(-3.67%)
Jun 11, 2008
6.157
6.175
5.905
5.905
738,193
-0.25(-4.11%)
Jun 10, 2008
6.157
6.293
6.121
6.157
581,179
-0.09(-1.45%)
Jun 09, 2008
6.275
6.383
6.112
6.248
687,844
+0.02(+0.29%)
Jun 06, 2008
6.311
6.446
6.230
6.230
588,575
-0.14(-2.13%)
Jun 05, 2008
6.230
6.410
6.221
6.365
849,697
+0.14(+2.32%)
Jun 04, 2008
6.194
6.320
6.175
6.221
551,592
-0.01(-0.14%)
Jun 03, 2008
6.275
6.320
6.130
6.230
326,534
-0.05(-0.72%)
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.