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
)
45.67
+0.65 (+1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.636
6.609
6.284
6.284
1,850,903
-0.35(-5.31%)
May 27, 2010
6.148
6.636
6.139
6.636
2,848,720
+0.70(+11.87%)
May 26, 2010
6.013
6.293
5.859
5.932
2,087,150
-0.04(-0.61%)
May 25, 2010
5.878
5.995
5.688
5.968
2,146,368
-0.17(-2.79%)
May 24, 2010
5.986
6.338
5.923
6.139
1,794,444
+0.06(+1.04%)
May 21, 2010
5.787
6.293
5.742
6.076
2,138,945
+0.15(+2.59%)
May 20, 2010
5.918
6.194
5.769
5.923
2,759,516
-0.42(-6.55%)
May 19, 2010
6.184
6.491
6.103
6.338
3,166,282
+0.15(+2.48%)
May 18, 2010
6.771
6.816
6.166
6.184
2,916,746
-0.49(-7.31%)
May 17, 2010
6.627
6.771
6.284
6.672
1,793,610
+0.08(+1.23%)
May 14, 2010
6.771
6.771
6.446
6.591
1,666,037
-0.32(-4.58%)
May 13, 2010
6.970
7.196
6.807
6.907
1,857,690
-0.14(-1.92%)
May 12, 2010
6.681
7.069
6.564
7.042
2,648,565
+0.38(+5.69%)
May 11, 2010
6.789
6.952
6.510
6.663
2,390,548
-0.12(-1.73%)
May 10, 2010
6.690
6.952
6.645
6.780
2,104,265
+0.37(+5.77%)
May 07, 2010
6.871
7.051
6.175
6.410
4,135,486
-0.41(-5.96%)
May 06, 2010
7.322
7.530
4.740
6.816
4,775,189
-0.40(-5.51%)
May 05, 2010
7.367
7.611
7.141
7.214
2,229,958
-0.21(-2.80%)
May 04, 2010
7.593
7.629
7.331
7.421
2,265,866
-0.38(-4.86%)
May 03, 2010
7.448
7.882
7.448
7.801
1,607,809
+0.42(+5.62%)
Apr 30, 2010
7.936
7.945
7.385
7.385
2,275,896
-0.58(-7.26%)
Apr 29, 2010
7.846
8.017
7.611
7.963
2,176,413
+0.15(+1.97%)
Apr 28, 2010
7.683
7.819
7.467
7.810
2,249,687
+0.22(+2.85%)
Apr 27, 2010
7.882
8.098
7.584
7.593
2,271,006
-0.25(-3.22%)
Apr 26, 2010
7.792
7.954
7.728
7.846
1,437,688
+0.05(+0.70%)
Apr 23, 2010
7.945
8.044
7.674
7.792
1,878,625
-0.17(-2.15%)
Apr 22, 2010
7.467
7.999
7.376
7.963
2,709,052
+0.34(+4.50%)
Apr 21, 2010
8.044
8.098
7.539
7.620
3,218,824
-0.42(-5.17%)
Apr 20, 2010
7.530
8.035
7.412
8.035
4,492,032
+0.65(+8.80%)
Apr 19, 2010
7.918
7.918
7.187
7.385
4,914,257
-0.41(-5.21%)
Apr 16, 2010
7.918
7.927
7.593
7.792
4,544,561
-0.12(-1.48%)
Apr 15, 2010
8.496
8.559
7.810
7.909
5,618,121
-0.55(-6.51%)
Apr 14, 2010
8.252
8.649
8.216
8.460
13,730,258
+1.36(+19.21%)
Apr 13, 2010
7.304
7.331
7.096
7.096
1,828,459
-0.23(-3.20%)
Apr 12, 2010
7.114
7.430
7.069
7.331
3,442,709
+0.26(+3.70%)
Apr 09, 2010
6.789
7.114
6.663
7.069
2,215,106
+0.30(+4.40%)
Apr 08, 2010
6.816
6.898
6.627
6.771
1,184,441
-0.07(-1.06%)
Apr 07, 2010
6.600
6.934
6.491
6.844
2,647,939
+0.39(+6.01%)
Apr 06, 2010
6.672
6.672
6.365
6.455
1,359,634
-0.19(-2.85%)
Apr 05, 2010
6.672
6.672
6.500
6.645
1,474,045
+0.01(+0.14%)
Apr 01, 2010
6.573
6.636
6.636
6.636
1,364,468
+0.09(+1.38%)
Mar 31, 2010
6.500
6.708
6.451
6.546
911,543
-0.02(-0.28%)
Mar 30, 2010
6.419
6.586
6.383
6.564
749,213
+0.14(+2.11%)
Mar 29, 2010
6.582
6.620
6.392
6.428
891,478
-0.12(-1.79%)
Mar 26, 2010
6.618
6.681
6.401
6.546
1,531,351
-0.02(-0.28%)
Mar 25, 2010
6.392
6.744
6.320
6.564
2,412,674
+0.23(+3.56%)
Mar 24, 2010
6.266
6.464
6.139
6.338
1,495,227
+0.01(+0.14%)
Mar 23, 2010
6.148
6.374
6.031
6.329
1,571,158
+0.16(+2.64%)
Mar 22, 2010
5.914
6.184
5.760
6.166
1,019,989
+0.20(+3.33%)
Mar 19, 2010
6.329
6.329
5.887
5.968
2,274,748
-0.32(-5.03%)
Mar 18, 2010
6.428
6.437
6.230
6.284
1,271,768
-0.18(-2.79%)
Mar 17, 2010
6.473
6.573
6.311
6.464
1,127,135
-0.02(-0.28%)
Mar 16, 2010
6.311
6.510
6.121
6.482
1,335,005
+0.19(+3.01%)
Mar 15, 2010
6.257
6.537
6.212
6.293
1,737,329
-0.32(-4.78%)
Mar 12, 2010
6.708
6.753
6.410
6.609
1,388,494
-0.09(-1.35%)
Mar 11, 2010
6.699
6.780
6.491
6.699
1,129,536
-0.09(-1.33%)
Mar 10, 2010
6.825
6.925
6.546
6.789
1,711,423
+0.07(+1.08%)
Mar 09, 2010
6.446
6.835
6.338
6.717
2,603,142
+0.33(+5.08%)
Mar 08, 2010
6.212
6.500
6.212
6.392
1,519,854
+0.19(+3.06%)
Mar 05, 2010
5.995
6.221
5.914
6.203
1,530,933
+0.23(+3.78%)
Mar 04, 2010
6.284
6.284
5.950
5.977
1,720,897
-0.31(-4.89%)
Mar 03, 2010
6.500
6.537
6.112
6.284
1,454,163
-0.16(-2.52%)
Mar 02, 2010
6.374
6.455
6.275
6.446
2,139,269
+0.12(+1.85%)
Mar 01, 2010
6.004
6.338
5.995
6.329
1,567,884
+0.39(+6.53%)
Feb 26, 2010
6.067
6.067
5.879
5.941
1,235,525
-0.14(-2.23%)
Feb 25, 2010
5.968
6.130
5.787
6.076
1,253,336
+0.00(+0.00%)
Feb 24, 2010
6.094
6.302
5.914
6.076
1,122,642
+0.00(+0.00%)
Feb 23, 2010
6.410
6.446
6.067
6.076
1,446,682
-0.39(-6.01%)
Feb 22, 2010
6.464
6.510
6.320
6.464
1,240,801
+0.00(+0.00%)
Feb 19, 2010
6.428
6.600
6.167
6.464
1,240,208
-0.02(-0.28%)
Feb 18, 2010
6.510
6.519
6.230
6.482
1,372,922
-0.07(-1.10%)
Feb 17, 2010
6.663
6.717
6.347
6.555
1,645,255
-0.18(-2.68%)
Feb 16, 2010
6.338
6.853
6.175
6.735
3,081,914
+0.41(+6.42%)
Feb 12, 2010
6.013
6.329
6.329
6.329
2,181,221
+0.23(+3.85%)
Feb 11, 2010
5.977
6.166
5.787
6.094
2,229,527
+0.05(+0.90%)
Feb 10, 2010
5.941
6.040
5.823
6.040
1,994,969
+0.01(+0.22%)
Feb 09, 2010
5.796
6.112
5.643
6.026
4,215,352
+0.20(+3.49%)
Feb 08, 2010
5.571
5.859
5.426
5.823
2,958,107
+0.13(+2.22%)
Feb 05, 2010
5.119
5.742
5.022
5.697
4,184,134
+0.54(+10.51%)
Feb 04, 2010
5.182
5.282
4.803
5.155
4,704,129
+0.45(+9.60%)
Feb 03, 2010
4.686
4.776
4.586
4.704
1,130,704
+0.00(+0.00%)
Feb 02, 2010
4.451
4.803
4.451
4.704
1,654,744
+0.27(+6.11%)
Feb 01, 2010
4.198
4.514
4.198
4.433
1,241,114
+0.27(+6.51%)
Jan 29, 2010
4.316
4.514
4.108
4.162
1,104,670
-0.12(-2.74%)
Jan 28, 2010
4.632
4.632
4.279
4.279
1,675,578
-0.35(-7.60%)
Jan 27, 2010
4.316
4.641
4.316
4.632
761,289
+0.29(+6.65%)
Jan 26, 2010
4.496
4.550
4.334
4.343
544,417
-0.16(-3.61%)
Jan 25, 2010
4.577
4.686
4.442
4.505
553,674
-0.01(-0.20%)
Jan 22, 2010
4.767
4.839
4.496
4.514
731,564
-0.24(-5.12%)
Jan 21, 2010
4.830
4.975
4.695
4.758
924,734
-0.02(-0.38%)
Jan 20, 2010
4.758
4.866
4.695
4.776
702,503
-0.05(-0.94%)
Jan 19, 2010
4.875
4.902
4.632
4.821
988,564
-0.05(-1.11%)
Jan 15, 2010
5.119
4.875
4.875
4.875
769,569
-0.23(-4.42%)
Jan 14, 2010
5.137
5.137
4.993
5.101
403,557
-0.07(-1.40%)
Jan 13, 2010
5.011
5.236
4.948
5.173
726,848
+0.17(+3.43%)
Jan 12, 2010
5.236
5.282
4.939
5.002
845,648
-0.30(-5.62%)
Jan 11, 2010
5.417
5.417
5.246
5.300
529,799
-0.07(-1.34%)
Jan 08, 2010
5.363
5.390
5.173
5.372
573,694
-0.01(-0.17%)
Jan 07, 2010
5.453
5.480
5.209
5.381
1,239,985
-0.11(-1.97%)
Jan 06, 2010
4.966
5.507
4.939
5.489
2,266,786
+0.54(+10.95%)
Jan 05, 2010
5.029
5.065
4.902
4.948
1,311,799
-0.01(-0.18%)
Jan 04, 2010
4.966
4.993
4.803
4.957
644,133
+0.09(+1.86%)
Dec 31, 2009
4.902
4.866
4.866
4.866
392,648
-0.03(-0.55%)
Dec 30, 2009
4.839
4.911
4.803
4.893
446,241
+0.03(+0.56%)
Dec 29, 2009
4.930
4.957
4.848
4.866
309,317
-0.05(-1.10%)
Dec 28, 2009
5.083
5.083
4.785
4.920
569,687
-0.17(-3.37%)
Dec 24, 2009
5.137
5.146
4.920
5.092
356,282
-0.03(-0.53%)
Dec 23, 2009
5.191
5.191
4.920
5.119
835,979
-0.06(-1.22%)
Dec 22, 2009
4.948
5.209
4.930
5.182
974,098
+0.25(+5.13%)
Dec 21, 2009
4.902
5.011
4.812
4.930
548,373
+0.06(+1.30%)
Dec 18, 2009
4.939
4.966
4.794
4.866
1,764,309
+0.00(+0.00%)
Dec 17, 2009
4.902
5.065
4.821
4.866
740,707
-0.10(-2.00%)
Dec 16, 2009
4.866
5.020
4.866
4.966
1,120,061
+0.18(+3.77%)
Dec 15, 2009
4.722
4.884
4.704
4.785
870,498
+0.05(+1.15%)
Dec 14, 2009
4.704
4.803
4.614
4.731
563,752
+0.13(+2.75%)
Dec 11, 2009
4.650
4.695
4.577
4.604
596,865
-0.02(-0.39%)
Dec 10, 2009
4.704
4.713
4.568
4.623
553,349
-0.04(-0.78%)
Dec 09, 2009
4.604
4.749
4.577
4.659
502,733
+0.00(+0.00%)
Dec 08, 2009
4.614
4.713
4.478
4.659
900,359
-0.04(-0.77%)
Dec 07, 2009
4.487
4.695
4.424
4.695
751,357
+0.18(+4.00%)
Dec 04, 2009
4.487
4.604
4.325
4.514
1,005,254
+0.16(+3.73%)
Dec 03, 2009
4.415
4.487
4.343
4.352
687,080
-0.04(-0.82%)
Dec 02, 2009
4.334
4.505
4.307
4.388
584,887
+0.06(+1.46%)
Dec 01, 2009
4.144
4.397
4.108
4.325
1,213,021
+0.23(+5.51%)
Nov 30, 2009
4.108
4.144
3.927
4.099
781,078
-0.04(-0.87%)
Nov 27, 2009
4.189
4.243
4.099
4.135
600,927
-0.17(-3.98%)
Nov 25, 2009
4.279
4.361
4.270
4.307
452,834
+0.04(+0.85%)
Nov 24, 2009
4.225
4.307
4.162
4.270
620,287
+0.03(+0.64%)
Nov 23, 2009
4.081
4.279
4.018
4.243
1,135,137
+0.29(+7.31%)
Nov 20, 2009
4.153
4.270
3.864
3.954
2,038,487
-0.23(-5.60%)
Nov 19, 2009
4.767
4.767
4.058
4.189
2,237,086
-0.60(-12.45%)
Nov 18, 2009
4.767
4.812
4.695
4.785
674,683
+0.03(+0.57%)
Nov 17, 2009
4.758
4.803
4.677
4.758
335,257
-0.03(-0.57%)
Nov 16, 2009
4.514
4.785
4.514
4.785
708,464
+0.34(+7.72%)
Nov 13, 2009
4.419
4.568
4.370
4.442
372,247
+0.01(+0.20%)
Nov 12, 2009
4.586
4.722
4.424
4.433
437,693
-0.15(-3.35%)
Nov 11, 2009
4.550
4.722
4.415
4.586
384,300
+0.14(+3.25%)
Nov 10, 2009
4.514
4.650
4.365
4.442
466,702
-0.13(-2.77%)
Nov 09, 2009
4.288
4.623
4.288
4.568
505,226
+0.34(+8.12%)
Nov 06, 2009
4.189
4.496
4.135
4.225
543,955
-0.05(-1.06%)
Nov 05, 2009
3.882
4.270
3.882
4.270
820,766
+0.43(+11.29%)
Nov 04, 2009
3.891
4.117
3.828
3.837
839,599
-0.01(-0.23%)
Nov 03, 2009
3.909
3.945
3.638
3.846
1,314,564
-0.14(-3.62%)
Nov 02, 2009
4.189
4.316
3.923
3.991
905,928
-0.21(-4.95%)
Oct 30, 2009
4.406
4.424
4.198
4.198
749,973
-0.25(-5.68%)
Oct 29, 2009
4.216
4.523
4.171
4.451
810,630
+0.30(+7.17%)
Oct 28, 2009
4.325
4.379
4.117
4.153
886,488
-0.21(-4.76%)
Oct 27, 2009
4.487
4.595
4.343
4.361
542,700
-0.12(-2.62%)
Oct 26, 2009
4.586
4.753
4.469
4.478
513,640
-0.09(-1.98%)
Oct 23, 2009
4.632
4.902
4.541
4.568
626,360
-0.23(-4.89%)
Oct 22, 2009
4.722
4.930
4.695
4.803
566,382
+0.05(+0.95%)
Oct 21, 2009
4.839
5.083
4.749
4.758
834,453
-0.12(-2.41%)
Oct 20, 2009
4.966
5.128
4.866
4.875
674,511
-0.16(-3.23%)
Oct 19, 2009
5.038
5.146
5.011
5.038
628,478
+0.00(+0.00%)
Oct 16, 2009
5.309
5.327
5.038
5.038
870,799
-0.33(-6.22%)
Oct 15, 2009
5.417
5.444
5.282
5.372
727,710
-0.11(-1.98%)
Oct 14, 2009
5.498
5.562
5.435
5.480
528,855
+0.11(+2.02%)
Oct 13, 2009
5.507
5.543
5.318
5.372
602,288
-0.13(-2.30%)
Oct 12, 2009
5.644
5.688
5.444
5.498
557,466
-0.03(-0.49%)
Oct 09, 2009
5.426
5.525
5.381
5.525
501,397
+0.07(+1.32%)
Oct 08, 2009
5.598
5.625
5.399
5.453
607,742
-0.10(-1.79%)
Oct 07, 2009
5.525
5.652
5.453
5.552
648,681
-0.04(-0.65%)
Oct 06, 2009
5.408
5.688
5.408
5.589
1,229,847
+0.23(+4.21%)
Oct 05, 2009
4.984
5.367
4.984
5.363
671,101
+0.43(+8.79%)
Oct 02, 2009
4.993
5.160
4.930
4.930
795,486
-0.14(-2.67%)
Oct 01, 2009
5.381
5.435
5.065
5.065
649,774
-0.38(-6.97%)
Sep 30, 2009
5.462
5.562
5.309
5.444
666,001
-0.01(-0.17%)
Sep 29, 2009
5.589
5.742
5.435
5.453
503,077
-0.14(-2.58%)
Sep 28, 2009
5.408
5.636
5.372
5.598
585,334
+0.23(+4.20%)
Sep 25, 2009
5.444
5.525
5.300
5.372
556,580
-0.10(-1.82%)
Sep 24, 2009
5.841
5.841
5.417
5.471
698,152
-0.33(-5.75%)
Sep 23, 2009
5.814
6.031
5.751
5.805
616,835
+0.02(+0.31%)
Sep 22, 2009
5.778
5.850
5.724
5.787
582,202
+0.07(+1.26%)
Sep 21, 2009
5.715
5.814
5.670
5.715
410,960
-0.10(-1.71%)
Sep 18, 2009
5.823
5.896
5.706
5.814
801,447
+0.03(+0.47%)
Sep 17, 2009
5.868
5.932
5.742
5.787
667,801
-0.09(-1.54%)
Sep 16, 2009
5.986
6.013
5.715
5.878
1,319,030
+0.20(+3.50%)
Sep 15, 2009
5.571
5.751
5.516
5.679
516,393
+0.08(+1.45%)
Sep 14, 2009
5.525
5.607
5.372
5.598
700,145
-0.04(-0.64%)
Sep 11, 2009
5.571
5.643
5.327
5.634
1,513,118
+0.07(+1.30%)
Sep 10, 2009
4.993
5.589
4.930
5.562
1,545,471
+0.56(+11.19%)
Sep 09, 2009
4.920
5.101
4.830
5.002
413,421
+0.04(+0.73%)
Sep 08, 2009
4.993
5.038
4.821
4.966
481,490
+0.09(+1.85%)
Sep 04, 2009
4.677
4.884
4.677
4.875
587,786
+0.17(+3.65%)
Sep 03, 2009
4.595
4.731
4.568
4.704
352,033
+0.14(+2.96%)
Sep 02, 2009
4.424
4.659
4.424
4.568
834,537
+0.14(+3.05%)
Sep 01, 2009
4.731
4.966
4.397
4.433
1,065,723
-0.32(-6.65%)
Aug 31, 2009
4.911
4.957
4.722
4.749
1,007,567
-0.22(-4.36%)
Aug 28, 2009
4.848
5.056
4.848
4.966
1,070,184
+0.20(+4.17%)
Aug 27, 2009
4.803
4.875
4.623
4.767
440,034
-0.09(-1.86%)
Aug 26, 2009
4.857
5.011
4.749
4.857
563,583
-0.02(-0.37%)
Aug 25, 2009
4.848
4.939
4.758
4.875
570,050
+0.05(+1.12%)
Aug 24, 2009
4.812
4.948
4.790
4.821
540,076
+0.02(+0.38%)
Aug 21, 2009
4.776
4.875
4.695
4.803
809,433
+0.12(+2.50%)
Aug 20, 2009
4.623
4.731
4.586
4.686
736,297
+0.05(+0.97%)
Aug 19, 2009
4.595
4.740
4.523
4.641
1,154,389
-0.05(-1.15%)
Aug 18, 2009
4.550
4.713
4.487
4.695
1,088,291
+0.17(+3.79%)
Aug 17, 2009
4.668
4.713
4.496
4.523
892,879
-0.33(-6.88%)
Aug 14, 2009
4.920
4.984
4.731
4.857
1,072,507
-0.15(-3.06%)
Aug 13, 2009
5.029
5.056
4.803
5.011
944,305
+0.04(+0.73%)
Aug 12, 2009
4.514
5.074
4.514
4.975
1,923,549
+0.45(+9.98%)
Aug 11, 2009
4.604
4.650
4.460
4.523
890,896
-0.12(-2.53%)
Aug 10, 2009
4.803
4.848
4.604
4.641
921,119
-0.23(-4.64%)
Aug 07, 2009
4.875
5.128
4.830
4.866
967,801
+0.08(+1.70%)
Aug 06, 2009
4.966
5.146
4.623
4.785
4,325,434
-0.34(-6.69%)
Aug 05, 2009
5.318
5.318
5.047
5.128
694,318
-0.14(-2.57%)
Aug 04, 2009
5.327
5.372
5.128
5.264
823,706
-0.10(-1.85%)
Aug 03, 2009
5.363
5.543
5.327
5.363
1,482,458
+0.06(+1.19%)
Jul 31, 2009
5.209
5.417
5.002
5.300
1,467,233
+0.02(+0.34%)
Jul 30, 2009
5.318
5.381
5.182
5.282
2,164,834
+0.07(+1.39%)
Jul 29, 2009
4.604
5.255
4.577
5.209
3,781,037
+0.70(+15.63%)
Jul 28, 2009
4.433
4.514
4.388
4.505
584,635
+0.04(+0.81%)
Jul 27, 2009
4.487
4.505
4.261
4.469
582,160
+0.04(+0.81%)
Jul 24, 2009
4.252
4.433
4.136
4.433
817,868
+0.12(+2.72%)
Jul 23, 2009
4.009
4.325
3.945
4.316
1,003,125
+0.29(+7.17%)
Jul 22, 2009
3.864
4.099
3.702
4.027
630,316
+0.13(+3.24%)
Jul 21, 2009
3.837
3.918
3.675
3.900
559,187
+0.09(+2.37%)
Jul 20, 2009
3.846
3.954
3.575
3.810
777,391
-0.03(-0.71%)
Jul 17, 2009
3.548
3.855
3.521
3.837
1,018,941
+0.24(+6.78%)
Jul 16, 2009
3.025
3.711
3.025
3.593
3,509,285
+0.53(+17.40%)
Jul 15, 2009
2.970
3.268
2.916
3.061
1,565,362
+0.22(+7.62%)
Jul 14, 2009
2.844
2.889
2.781
2.844
873,704
+0.00(+0.00%)
Jul 13, 2009
2.817
2.880
2.763
2.844
864,606
+0.04(+1.29%)
Jul 10, 2009
2.754
2.853
2.709
2.808
551,449
+0.04(+1.30%)
Jul 09, 2009
2.880
2.961
2.754
2.772
985,233
-0.04(-1.29%)
Jul 08, 2009
3.025
3.097
2.799
2.808
612,557
-0.18(-6.04%)
Jul 07, 2009
3.178
3.286
2.988
2.988
365,948
-0.18(-5.70%)
Jul 06, 2009
3.169
3.268
3.133
3.169
436,691
-0.06(-1.96%)
Jul 02, 2009
3.449
3.449
3.214
3.232
396,901
-0.22(-6.28%)
Jul 01, 2009
3.187
3.458
3.142
3.449
624,827
+0.38(+12.35%)
Jun 30, 2009
3.404
3.512
3.070
3.070
729,097
-0.32(-9.33%)
Jun 29, 2009
3.548
3.557
3.304
3.386
322,248
-0.21(-5.78%)
Jun 26, 2009
3.232
3.593
3.196
3.593
1,148,874
+0.32(+9.64%)
Jun 25, 2009
3.169
3.277
3.133
3.277
310,137
+0.13(+4.01%)
Jun 24, 2009
3.151
3.341
3.124
3.151
394,810
+0.05(+1.75%)
Jun 23, 2009
3.079
3.173
3.025
3.097
289,173
+0.02(+0.59%)
Jun 22, 2009
3.259
3.386
3.070
3.079
569,254
-0.22(-6.58%)
Jun 19, 2009
3.395
3.557
3.277
3.295
873,177
-0.02(-0.54%)
Jun 18, 2009
3.386
3.404
3.295
3.313
234,577
-0.09(-2.65%)
Jun 17, 2009
3.440
3.467
3.295
3.404
200,513
-0.04(-1.05%)
Jun 16, 2009
3.440
3.593
3.386
3.440
419,153
+0.02(+0.53%)
Jun 15, 2009
3.693
3.693
3.304
3.422
972,286
-0.33(-8.67%)
Jun 12, 2009
3.819
3.855
3.657
3.747
352,143
-0.12(-3.04%)
Jun 11, 2009
3.909
4.036
3.864
3.864
212,568
-0.03(-0.70%)
Jun 10, 2009
3.991
4.018
3.783
3.891
407,103
-0.07(-1.82%)
Jun 09, 2009
3.882
4.027
3.801
3.963
331,475
+0.13(+3.29%)
Jun 08, 2009
3.810
4.063
3.747
3.837
536,584
-0.23(-5.56%)
Jun 05, 2009
4.216
4.225
4.018
4.063
472,988
-0.08(-1.96%)
Jun 04, 2009
4.054
4.216
4.018
4.144
670,166
+0.14(+3.61%)
Jun 03, 2009
4.252
4.270
3.963
4.000
649,494
-0.33(-7.52%)
Jun 02, 2009
4.415
4.415
4.243
4.325
915,066
-0.11(-2.44%)
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.