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
Addvantage Techs Group
(NQ:
AEY
)
0.3600
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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 31, 2007
4.770
5.100
4.770
4.900
120,500
+0.06(+1.24%)
May 30, 2007
4.900
4.900
4.800
4.840
8,000
+0.01(+0.21%)
May 29, 2007
4.660
4.910
4.550
4.830
24,100
+0.20(+4.32%)
May 25, 2007
4.640
4.650
4.630
4.630
7,700
-0.04(-0.87%)
May 24, 2007
4.790
4.790
4.660
4.671
17,800
-0.19(-3.90%)
May 23, 2007
4.990
4.990
4.810
4.860
44,200
-0.06(-1.22%)
May 22, 2007
4.990
4.990
4.800
4.920
74,900
-0.01(-0.20%)
May 21, 2007
4.610
4.980
4.610
4.930
188,000
+0.30(+6.48%)
May 18, 2007
4.590
4.700
4.540
4.630
62,900
+0.14(+3.12%)
May 17, 2007
4.750
4.750
4.460
4.490
47,700
-0.27(-5.67%)
May 16, 2007
4.330
4.860
4.300
4.760
220,100
+0.48(+11.21%)
May 15, 2007
4.440
4.500
4.280
4.280
171,200
-0.19(-4.25%)
May 14, 2007
5.000
5.060
4.360
4.470
438,500
+0.22(+5.18%)
May 11, 2007
4.220
4.280
4.200
4.250
72,600
+0.03(+0.71%)
May 10, 2007
4.270
4.290
4.220
4.220
69,700
-0.05(-1.17%)
May 09, 2007
4.250
4.280
4.220
4.270
33,900
+0.04(+0.94%)
May 08, 2007
4.310
4.310
4.220
4.230
28,700
-0.08(-1.85%)
May 07, 2007
4.250
4.350
4.180
4.310
79,100
+0.16(+3.86%)
May 04, 2007
4.190
4.230
4.110
4.150
46,800
+0.00(+0.00%)
May 03, 2007
4.190
4.190
4.140
4.150
21,800
-0.06(-1.42%)
May 02, 2007
4.210
4.240
4.150
4.210
12,100
-0.04(-0.94%)
May 01, 2007
4.190
4.260
4.150
4.250
47,300
+0.05(+1.19%)
Apr 30, 2007
4.220
4.250
4.110
4.200
51,800
+0.00(+0.00%)
Apr 27, 2007
4.190
4.200
4.150
4.200
18,000
+0.00(+0.00%)
Apr 26, 2007
4.180
4.250
4.120
4.200
56,400
+0.05(+1.20%)
Apr 25, 2007
4.170
4.170
4.101
4.150
20,100
+0.01(+0.24%)
Apr 24, 2007
4.100
4.190
4.100
4.140
18,700
-0.06(-1.43%)
Apr 23, 2007
4.050
4.200
4.050
4.200
62,900
+0.16(+3.96%)
Apr 20, 2007
4.060
4.150
4.000
4.040
17,300
-0.03(-0.74%)
Apr 19, 2007
4.190
4.190
4.040
4.070
18,600
-0.13(-3.10%)
Apr 18, 2007
4.200
4.200
4.100
4.200
17,100
+0.00(+0.00%)
Apr 17, 2007
4.210
4.350
4.150
4.200
50,600
-0.02(-0.47%)
Apr 16, 2007
4.110
4.220
3.900
4.220
80,800
+0.20(+4.98%)
Apr 13, 2007
4.000
4.100
3.990
4.020
14,200
-0.03(-0.74%)
Apr 12, 2007
4.150
4.150
3.990
4.050
8,800
-0.09(-2.17%)
Apr 11, 2007
4.200
4.200
4.000
4.140
25,800
-0.04(-0.96%)
Apr 10, 2007
4.040
4.240
4.010
4.180
124,800
+0.21(+5.29%)
Apr 09, 2007
3.820
4.050
3.810
3.970
51,100
+0.12(+3.12%)
Apr 05, 2007
3.650
3.890
3.621
3.850
54,400
+0.20(+5.48%)
Apr 04, 2007
3.550
3.650
3.550
3.650
15,100
+0.06(+1.67%)
Apr 03, 2007
3.420
3.600
3.420
3.590
26,200
+0.17(+4.86%)
Apr 02, 2007
3.420
3.450
3.410
3.424
7,100
+0.00(+0.10%)
Mar 30, 2007
3.450
3.460
3.410
3.420
8,000
-0.04(-1.16%)
Mar 29, 2007
3.540
3.540
3.460
3.460
14,900
-0.01(-0.29%)
Mar 28, 2007
3.440
3.540
3.440
3.470
26,100
+0.04(+1.17%)
Mar 27, 2007
3.470
3.500
3.390
3.430
71,100
-0.07(-2.00%)
Mar 26, 2007
3.620
3.670
3.500
3.500
17,100
-0.04(-1.13%)
Mar 23, 2007
3.560
3.650
3.400
3.540
47,000
-0.01(-0.28%)
Mar 22, 2007
3.450
3.590
3.360
3.550
30,700
+0.10(+2.90%)
Mar 21, 2007
3.300
3.450
3.300
3.450
10,800
+0.05(+1.47%)
Mar 20, 2007
3.330
3.400
3.330
3.400
5,800
+0.02(+0.59%)
Mar 19, 2007
3.370
3.400
3.260
3.380
35,200
+0.11(+3.36%)
Mar 16, 2007
3.370
3.400
3.270
3.270
60,900
-0.09(-2.68%)
Mar 15, 2007
3.350
3.500
3.300
3.360
55,900
-0.02(-0.59%)
Mar 14, 2007
3.400
3.420
3.300
3.380
57,500
-0.04(-1.17%)
Mar 13, 2007
3.480
3.470
3.390
3.420
22,500
-0.06(-1.72%)
Mar 12, 2007
3.490
3.491
3.410
3.480
5,900
+0.01(+0.29%)
Mar 09, 2007
3.470
3.500
3.410
3.470
4,900
+0.06(+1.76%)
Mar 08, 2007
3.400
3.480
3.400
3.410
10,900
+0.01(+0.29%)
Mar 07, 2007
3.480
3.480
3.330
3.400
40,900
-0.10(-2.86%)
Mar 06, 2007
3.430
3.510
3.410
3.500
25,300
+0.05(+1.45%)
Mar 05, 2007
3.450
3.500
3.380
3.450
77,200
-0.03(-0.86%)
Mar 02, 2007
3.510
3.520
3.430
3.480
144,200
-0.03(-0.85%)
Mar 01, 2007
3.590
3.590
3.460
3.510
68,010
-0.04(-1.13%)
Feb 28, 2007
3.550
3.580
3.520
3.550
27,300
-0.02(-0.56%)
Feb 27, 2007
3.590
3.590
3.540
3.570
43,000
-0.06(-1.65%)
Feb 26, 2007
3.600
3.649
3.600
3.630
7,900
+0.03(+0.83%)
Feb 23, 2007
3.690
3.700
3.600
3.600
23,000
-0.03(-0.83%)
Feb 22, 2007
3.640
3.730
3.580
3.630
113,600
-0.01(-0.27%)
Feb 21, 2007
3.700
3.700
3.640
3.640
53,700
-0.06(-1.62%)
Feb 20, 2007
3.670
3.810
3.670
3.700
61,100
+0.00(+0.00%)
Feb 16, 2007
3.740
3.770
3.650
3.700
85,600
-0.03(-0.80%)
Feb 15, 2007
3.740
3.920
3.710
3.730
150,200
-0.01(-0.27%)
Feb 14, 2007
3.980
3.980
3.680
3.740
585,856
+0.57(+17.98%)
Feb 13, 2007
3.200
3.220
3.090
3.170
42,129
+0.01(+0.40%)
Feb 12, 2007
3.110
3.200
3.070
3.158
48,200
+0.05(+1.53%)
Feb 09, 2007
3.080
3.138
3.080
3.110
43,600
+0.04(+1.30%)
Feb 08, 2007
3.070
3.080
3.010
3.070
11,200
+0.01(+0.33%)
Feb 07, 2007
3.050
3.080
3.050
3.060
29,800
+0.03(+0.99%)
Feb 06, 2007
3.070
3.070
3.000
3.030
19,800
+0.03(+1.00%)
Feb 05, 2007
2.950
3.000
2.950
3.000
28,400
+0.01(+0.33%)
Feb 02, 2007
2.940
3.000
2.910
2.990
10,100
-0.01(-0.33%)
Feb 01, 2007
3.000
3.050
2.910
3.000
98,100
-0.00(-0.00%)
Jan 31, 2007
3.000
3.020
3.000
3.000
9,200
+0.01(+0.34%)
Jan 30, 2007
3.040
3.049
2.960
2.990
88,100
-0.04(-1.32%)
Jan 29, 2007
3.020
3.100
3.010
3.030
32,800
-0.01(-0.33%)
Jan 26, 2007
2.940
3.040
2.880
3.040
59,200
+0.15(+5.19%)
Jan 25, 2007
2.980
2.980
2.890
2.890
56,100
-0.03(-1.03%)
Jan 24, 2007
2.920
3.019
2.910
2.920
39,700
+0.01(+0.34%)
Jan 23, 2007
2.990
3.050
2.900
2.910
42,000
-0.04(-1.35%)
Jan 22, 2007
3.050
3.050
2.920
2.950
31,900
-0.10(-3.28%)
Jan 19, 2007
3.030
3.140
3.020
3.050
28,900
+0.00(+0.00%)
Jan 18, 2007
3.170
3.170
3.050
3.050
29,500
-0.12(-3.79%)
Jan 17, 2007
3.150
3.250
3.150
3.170
159,700
+0.12(+3.93%)
Jan 16, 2007
3.010
3.150
3.000
3.050
71,100
+0.01(+0.36%)
Jan 12, 2007
2.860
3.040
2.830
3.039
150,300
+0.18(+6.26%)
Jan 11, 2007
2.770
2.960
2.770
2.860
54,800
+0.09(+3.25%)
Jan 10, 2007
2.850
2.950
2.770
2.770
51,500
-0.03(-1.07%)
Jan 09, 2007
2.900
2.900
2.800
2.800
31,200
-0.01(-0.36%)
Jan 08, 2007
2.890
2.990
2.800
2.810
60,700
-0.02(-0.71%)
Jan 05, 2007
2.900
2.900
2.810
2.830
35,500
+0.03(+1.07%)
Jan 04, 2007
2.710
2.830
2.690
2.800
50,300
+0.09(+3.32%)
Jan 03, 2007
2.800
2.889
2.700
2.710
122,700
-0.08(-2.87%)
Dec 29, 2006
2.770
2.900
2.750
2.790
102,000
+0.00(+0.00%)
Dec 28, 2006
2.760
2.830
2.720
2.790
150,500
-0.01(-0.36%)
Dec 27, 2006
2.760
2.914
2.747
2.800
87,900
-0.05(-1.75%)
Dec 26, 2006
2.960
2.960
2.820
2.850
74,400
-0.11(-3.72%)
Dec 22, 2006
2.990
2.990
2.950
2.960
72,900
+0.02(+0.68%)
Dec 21, 2006
3.000
3.000
2.920
2.940
45,700
-0.06(-2.00%)
Dec 20, 2006
3.000
3.019
2.950
3.000
49,200
+0.10(+3.45%)
Dec 19, 2006
2.690
3.050
2.680
2.900
172,400
+0.19(+7.01%)
Dec 18, 2006
2.600
2.720
2.600
2.710
98,400
+0.05(+1.88%)
Dec 15, 2006
2.850
2.850
2.660
2.660
160,400
-0.21(-7.32%)
Dec 14, 2006
2.980
3.000
2.870
2.870
110,200
-0.07(-2.38%)
Dec 13, 2006
3.180
3.190
2.900
2.940
138,200
-0.24(-7.55%)
Dec 12, 2006
2.990
3.180
2.650
3.180
666,100
-0.97(-23.37%)
Dec 11, 2006
4.280
4.280
4.100
4.150
301,200
-0.10(-2.35%)
Dec 08, 2006
4.260
4.310
4.220
4.250
134,700
+0.00(+0.00%)
Dec 07, 2006
4.250
4.270
4.190
4.250
253,800
+0.05(+1.19%)
Dec 06, 2006
4.250
4.280
4.200
4.200
120,900
-0.04(-0.94%)
Dec 05, 2006
4.320
4.330
4.170
4.240
86,500
-0.05(-1.16%)
Dec 04, 2006
4.380
4.380
4.180
4.290
176,000
+0.16(+3.87%)
Dec 01, 2006
4.200
4.260
4.100
4.130
24,100
-0.16(-3.73%)
Nov 30, 2006
4.000
4.400
4.000
4.290
466,600
+0.29(+7.25%)
Nov 29, 2006
3.830
4.100
3.830
4.000
20,400
+0.15(+3.90%)
Nov 28, 2006
3.920
3.940
3.800
3.850
25,600
-0.01(-0.26%)
Nov 27, 2006
3.980
3.980
3.860
3.860
54,500
-0.09(-2.28%)
Nov 24, 2006
3.960
3.961
3.950
3.950
7,600
-0.01(-0.25%)
Nov 22, 2006
3.970
3.980
3.900
3.960
9,200
+0.00(+0.03%)
Nov 21, 2006
3.980
3.990
3.959
3.959
3,300
+0.04(+0.99%)
Nov 20, 2006
3.890
4.000
3.890
3.920
39,100
+0.03(+0.77%)
Nov 17, 2006
3.890
3.920
3.880
3.890
23,400
-0.07(-1.77%)
Nov 16, 2006
4.000
4.000
3.890
3.960
7,900
+0.06(+1.54%)
Nov 15, 2006
4.000
4.000
3.870
3.900
26,600
-0.12(-2.99%)
Nov 14, 2006
4.020
4.020
3.990
4.020
2,200
+0.05(+1.26%)
Nov 13, 2006
4.000
4.060
3.950
3.970
18,500
-0.03(-0.75%)
Nov 10, 2006
4.070
4.090
3.970
4.000
8,300
+0.00(+0.00%)
Nov 09, 2006
4.070
4.070
4.000
4.000
7,800
+0.00(+0.00%)
Nov 08, 2006
4.060
4.080
4.000
4.000
7,000
-0.06(-1.48%)
Nov 07, 2006
4.020
4.080
4.000
4.060
31,100
+0.06(+1.50%)
Nov 06, 2006
4.050
4.050
3.970
4.000
14,100
+0.01(+0.25%)
Nov 03, 2006
3.910
4.080
3.910
3.990
7,000
+0.12(+3.10%)
Nov 02, 2006
3.920
3.940
3.790
3.870
16,300
-0.11(-2.76%)
Nov 01, 2006
3.970
4.130
3.970
3.980
9,600
-0.11(-2.69%)
Oct 31, 2006
4.140
4.140
3.910
4.090
16,700
+0.03(+0.74%)
Oct 30, 2006
4.080
4.100
4.050
4.060
23,400
-0.02(-0.49%)
Oct 27, 2006
4.110
4.110
3.940
4.080
39,700
+0.01(+0.25%)
Oct 26, 2006
4.050
4.190
4.050
4.070
17,300
-0.06(-1.45%)
Oct 25, 2006
4.150
4.230
4.075
4.130
25,400
+0.02(+0.49%)
Oct 24, 2006
4.100
4.240
4.030
4.110
14,300
-0.04(-0.96%)
Oct 23, 2006
4.420
4.500
4.020
4.150
21,700
-0.40(-8.79%)
Oct 20, 2006
4.430
4.550
4.387
4.550
6,600
+0.06(+1.34%)
Oct 19, 2006
4.440
4.490
4.430
4.490
2,200
-0.01(-0.22%)
Oct 18, 2006
4.450
4.512
4.430
4.500
9,400
+0.02(+0.45%)
Oct 17, 2006
4.500
4.500
4.400
4.480
3,300
+0.07(+1.59%)
Oct 16, 2006
4.400
4.550
4.350
4.410
11,600
-0.05(-1.12%)
Oct 13, 2006
4.210
4.460
4.210
4.460
31,200
+0.26(+6.19%)
Oct 12, 2006
4.250
4.270
4.200
4.200
7,400
+0.01(+0.24%)
Oct 11, 2006
4.190
4.250
4.120
4.190
13,500
+0.04(+0.96%)
Oct 10, 2006
4.080
4.210
4.080
4.150
9,000
+0.11(+2.72%)
Oct 09, 2006
4.020
4.070
3.970
4.040
19,100
-0.08(-1.94%)
Oct 06, 2006
4.160
4.220
4.070
4.120
3,800
-0.03(-0.72%)
Oct 05, 2006
4.100
4.190
4.010
4.150
18,200
+0.03(+0.73%)
Oct 04, 2006
4.100
4.120
4.100
4.120
6,100
+0.02(+0.49%)
Oct 03, 2006
4.110
4.150
4.020
4.100
13,300
-0.14(-3.30%)
Oct 02, 2006
4.290
4.290
4.070
4.240
18,500
+0.04(+0.95%)
Sep 29, 2006
4.220
4.250
4.150
4.200
5,000
-0.07(-1.64%)
Sep 28, 2006
4.270
4.300
4.250
4.270
19,600
+0.09(+2.15%)
Sep 27, 2006
4.150
4.250
4.030
4.180
27,200
+0.04(+0.97%)
Sep 26, 2006
4.140
4.150
4.020
4.140
8,600
+0.06(+1.47%)
Sep 25, 2006
4.060
4.100
4.010
4.080
2,300
+0.07(+1.74%)
Sep 22, 2006
4.130
4.130
4.010
4.010
4,100
-0.06(-1.47%)
Sep 21, 2006
3.935
4.070
3.900
4.070
23,500
+0.12(+3.04%)
Sep 20, 2006
4.140
4.150
3.760
3.950
34,000
-0.12(-2.95%)
Sep 19, 2006
4.050
4.130
4.010
4.070
18,900
+0.03(+0.74%)
Sep 18, 2006
3.940
4.040
3.760
4.040
29,400
+0.29(+7.73%)
Sep 15, 2006
3.750
3.820
3.730
3.750
4,600
+0.10(+2.74%)
Sep 14, 2006
3.700
3.770
3.550
3.650
20,500
+0.05(+1.39%)
Sep 13, 2006
3.760
3.880
3.600
3.600
26,200
-0.20(-5.26%)
Sep 12, 2006
3.760
3.800
3.750
3.800
7,400
+0.03(+0.80%)
Sep 11, 2006
3.950
3.953
3.640
3.770
18,000
-0.08(-2.08%)
Sep 08, 2006
3.810
3.890
3.810
3.850
5,000
+0.04(+1.05%)
Sep 07, 2006
3.950
3.950
3.730
3.810
25,900
-0.23(-5.69%)
Sep 06, 2006
4.000
4.056
4.000
4.040
14,100
+0.02(+0.50%)
Sep 05, 2006
3.950
4.020
3.950
4.020
3,600
+0.01(+0.25%)
Sep 01, 2006
4.020
4.103
3.920
4.010
23,100
-0.04(-0.99%)
Aug 31, 2006
4.000
4.050
3.990
4.050
6,500
+0.01(+0.25%)
Aug 30, 2006
4.060
4.060
3.900
4.040
11,400
-0.11(-2.65%)
Aug 29, 2006
4.050
4.160
4.050
4.150
15,400
+0.10(+2.47%)
Aug 28, 2006
3.980
4.050
3.970
4.050
13,300
+0.01(+0.25%)
Aug 25, 2006
4.050
4.050
3.960
4.040
17,100
-0.06(-1.46%)
Aug 24, 2006
4.020
4.150
4.010
4.100
3,400
-0.04(-0.97%)
Aug 23, 2006
4.080
4.150
3.940
4.140
13,700
+0.09(+2.22%)
Aug 22, 2006
4.050
4.140
4.030
4.050
22,500
-0.05(-1.22%)
Aug 21, 2006
4.140
4.140
4.090
4.100
4,000
-0.02(-0.49%)
Aug 18, 2006
3.980
4.140
3.800
4.120
43,400
+0.11(+2.74%)
Aug 17, 2006
3.870
4.090
3.870
4.010
17,800
+0.14(+3.62%)
Aug 16, 2006
3.740
3.910
3.720
3.870
15,600
+0.09(+2.38%)
Aug 15, 2006
3.920
4.000
3.660
3.780
12,900
-0.02(-0.53%)
Aug 14, 2006
3.860
3.860
3.660
3.800
19,500
-0.06(-1.55%)
Aug 11, 2006
4.050
4.050
3.830
3.860
14,000
+0.01(+0.26%)
Aug 10, 2006
3.980
3.980
3.850
3.850
49,400
-0.05(-1.28%)
Aug 09, 2006
3.900
3.950
3.750
3.900
52,600
-0.07(-1.76%)
Aug 08, 2006
4.200
4.200
3.780
3.970
106,600
-0.38(-8.73%)
Aug 07, 2006
4.900
4.970
4.200
4.350
96,500
-0.52(-10.68%)
Aug 04, 2006
4.730
4.870
4.650
4.870
8,800
+0.09(+1.88%)
Aug 03, 2006
4.650
4.780
4.650
4.780
7,800
+0.05(+1.06%)
Aug 02, 2006
4.700
4.750
4.600
4.730
6,900
+0.13(+2.83%)
Aug 01, 2006
4.700
4.700
4.500
4.600
26,400
-0.08(-1.71%)
Jul 31, 2006
4.700
4.730
4.640
4.680
4,400
-0.07(-1.47%)
Jul 28, 2006
4.650
4.780
4.640
4.750
16,200
+0.09(+1.93%)
Jul 27, 2006
4.710
4.750
4.660
4.660
6,200
-0.17(-3.52%)
Jul 26, 2006
4.660
4.830
4.660
4.830
5,900
+0.06(+1.26%)
Jul 25, 2006
4.800
4.800
4.640
4.770
9,800
-0.11(-2.25%)
Jul 24, 2006
4.800
4.880
4.750
4.880
4,300
+0.02(+0.41%)
Jul 21, 2006
4.900
4.950
4.728
4.860
6,900
-0.05(-1.02%)
Jul 20, 2006
4.750
4.950
4.750
4.910
14,000
+0.07(+1.45%)
Jul 19, 2006
4.600
4.840
4.540
4.840
38,300
+0.23(+4.99%)
Jul 18, 2006
4.590
4.610
4.380
4.610
12,800
-0.02(-0.43%)
Jul 17, 2006
4.640
4.640
4.570
4.630
7,200
-0.02(-0.43%)
Jul 14, 2006
4.740
4.780
4.580
4.650
11,900
+0.01(+0.22%)
Jul 13, 2006
4.680
4.780
4.580
4.640
31,200
-0.15(-3.13%)
Jul 12, 2006
4.700
4.900
4.560
4.790
27,800
-0.07(-1.44%)
Jul 11, 2006
4.700
4.890
4.520
4.860
32,700
+0.07(+1.46%)
Jul 10, 2006
4.770
4.790
4.650
4.790
34,700
+0.01(+0.21%)
Jul 07, 2006
4.810
4.810
4.780
4.780
20,100
+0.03(+0.63%)
Jul 06, 2006
4.750
4.940
4.680
4.750
65,300
-0.06(-1.25%)
Jul 05, 2006
4.800
4.910
4.750
4.810
48,200
-0.16(-3.22%)
Jul 03, 2006
4.830
4.970
4.760
4.970
4,400
-0.00(-0.00%)
Jun 30, 2006
4.990
4.990
4.760
4.970
8,200
+0.05(+1.02%)
Jun 29, 2006
4.990
4.990
4.900
4.920
16,100
-0.03(-0.61%)
Jun 28, 2006
5.000
5.000
4.750
4.950
28,000
-0.05(-1.00%)
Jun 27, 2006
5.120
5.122
4.910
5.000
5,900
-0.03(-0.60%)
Jun 26, 2006
5.100
5.100
5.030
5.030
4,800
-0.16(-3.08%)
Jun 23, 2006
5.200
5.200
5.000
5.190
14,100
-0.01(-0.19%)
Jun 22, 2006
5.110
5.200
5.100
5.200
5,400
+0.05(+0.97%)
Jun 21, 2006
5.100
5.160
5.000
5.150
7,400
-0.03(-0.58%)
Jun 20, 2006
5.210
5.230
4.900
5.180
14,500
-0.04(-0.77%)
Jun 19, 2006
5.150
5.220
5.000
5.220
12,100
+0.02(+0.38%)
Jun 16, 2006
5.140
5.220
5.100
5.200
15,900
+0.05(+0.97%)
Jun 15, 2006
4.910
5.150
4.810
5.150
29,100
+0.23(+4.67%)
Jun 14, 2006
4.680
4.920
4.680
4.920
26,300
+0.14(+2.93%)
Jun 13, 2006
4.800
4.920
4.650
4.780
37,700
-0.12(-2.45%)
Jun 12, 2006
5.050
5.050
4.900
4.900
5,000
-0.05(-1.01%)
Jun 09, 2006
4.950
5.050
4.630
4.950
96,500
-0.15(-2.94%)
Jun 08, 2006
5.200
5.200
4.910
5.100
29,900
-0.06(-1.16%)
Jun 07, 2006
5.200
5.300
5.010
5.160
28,700
-0.04(-0.77%)
Jun 06, 2006
5.120
5.200
5.000
5.200
47,600
-0.05(-0.95%)
Jun 05, 2006
5.200
5.250
5.000
5.250
35,700
+0.00(+0.00%)
Jun 02, 2006
5.220
5.250
5.160
5.250
11,200
+0.02(+0.38%)
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.