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
Orion Energy Syst
(NQ:
OESX
)
1.090
-0.060 (-5.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
3.400
3.500
3.400
3.500
69,720
+0.06(+1.74%)
May 28, 2009
3.600
3.600
3.430
3.440
63,309
-0.08(-2.27%)
May 27, 2009
3.650
3.680
3.500
3.520
81,584
-0.09(-2.49%)
May 26, 2009
3.670
3.730
3.520
3.610
74,593
-0.02(-0.55%)
May 22, 2009
3.600
3.690
3.600
3.630
48,208
+0.05(+1.40%)
May 21, 2009
3.550
3.790
3.550
3.580
34,693
-0.03(-0.83%)
May 20, 2009
3.820
3.850
3.560
3.610
69,161
-0.17(-4.50%)
May 19, 2009
4.020
4.060
3.780
3.780
74,378
-0.32(-7.80%)
May 18, 2009
4.040
4.100
4.000
4.100
18,445
+0.09(+2.24%)
May 15, 2009
4.020
4.120
3.920
4.010
57,422
-0.13(-3.14%)
May 14, 2009
4.120
4.220
4.050
4.140
21,084
+0.05(+1.22%)
May 13, 2009
4.280
4.310
4.090
4.090
40,608
-0.22(-5.10%)
May 12, 2009
4.340
4.450
4.280
4.310
18,445
+0.00(+0.00%)
May 11, 2009
4.310
4.370
4.250
4.310
17,990
-0.04(-0.92%)
May 08, 2009
4.390
4.527
4.290
4.350
27,239
-0.07(-1.58%)
May 07, 2009
4.310
4.440
4.300
4.420
74,051
+0.10(+2.31%)
May 06, 2009
4.350
4.350
4.200
4.320
176,548
-0.02(-0.46%)
May 05, 2009
4.320
4.370
4.130
4.340
36,993
+0.15(+3.58%)
May 04, 2009
4.100
4.340
4.070
4.190
43,805
+0.13(+3.20%)
May 01, 2009
4.230
4.230
3.990
4.060
58,977
-0.19(-4.47%)
Apr 30, 2009
4.180
4.320
4.170
4.250
42,794
+0.08(+1.92%)
Apr 29, 2009
4.110
4.220
4.010
4.170
21,676
+0.10(+2.46%)
Apr 28, 2009
4.250
4.285
4.020
4.070
32,423
-0.21(-4.91%)
Apr 27, 2009
4.400
4.400
4.260
4.280
24,314
-0.01(-0.23%)
Apr 24, 2009
4.310
4.370
4.280
4.290
24,957
+0.02(+0.47%)
Apr 23, 2009
4.350
4.440
4.250
4.270
26,504
-0.07(-1.61%)
Apr 22, 2009
4.300
4.440
4.250
4.340
29,331
+0.07(+1.64%)
Apr 21, 2009
4.060
4.300
4.040
4.270
34,724
+0.28(+7.02%)
Apr 20, 2009
4.110
4.160
3.990
3.990
47,414
-0.17(-4.09%)
Apr 17, 2009
4.160
4.210
4.040
4.160
24,479
+0.02(+0.48%)
Apr 16, 2009
4.160
4.240
3.950
4.140
34,327
+0.06(+1.47%)
Apr 15, 2009
4.020
4.100
3.920
4.080
13,610
-0.01(-0.24%)
Apr 14, 2009
3.900
4.240
3.810
4.090
65,825
+0.02(+0.49%)
Apr 13, 2009
4.110
4.150
4.020
4.070
42,839
-0.05(-1.21%)
Apr 09, 2009
4.040
4.350
4.010
4.120
43,990
+0.04(+0.98%)
Apr 08, 2009
4.340
4.340
4.020
4.080
47,059
-0.11(-2.63%)
Apr 07, 2009
4.430
4.430
4.190
4.190
37,001
-0.29(-6.47%)
Apr 06, 2009
4.610
4.610
4.322
4.480
31,516
-0.18(-3.86%)
Apr 03, 2009
4.500
4.660
4.325
4.660
64,016
+0.21(+4.72%)
Apr 02, 2009
4.170
4.480
4.170
4.450
52,044
+0.31(+7.49%)
Apr 01, 2009
4.390
4.390
4.060
4.140
58,133
-0.27(-6.12%)
Mar 31, 2009
4.350
4.560
4.300
4.410
28,848
+0.23(+5.50%)
Mar 30, 2009
4.560
4.560
4.150
4.180
28,979
-0.50(-10.68%)
Mar 26, 2009
4.750
4.750
4.560
4.680
31,385
+0.08(+1.74%)
Mar 25, 2009
4.520
4.840
4.380
4.600
36,275
+0.09(+2.00%)
Mar 24, 2009
4.760
4.850
4.500
4.510
27,957
-0.38(-7.77%)
Mar 23, 2009
4.460
4.900
4.190
4.890
53,002
+0.52(+11.90%)
Mar 20, 2009
4.250
4.370
4.011
4.370
93,876
+0.21(+5.05%)
Mar 19, 2009
4.190
4.250
4.060
4.160
31,646
+0.02(+0.48%)
Mar 18, 2009
4.200
4.250
4.000
4.140
48,174
-0.05(-1.19%)
Mar 17, 2009
4.180
4.200
4.050
4.190
20,756
+0.17(+4.23%)
Mar 16, 2009
4.000
4.240
3.850
4.020
60,035
+0.06(+1.52%)
Mar 13, 2009
4.010
4.110
3.750
3.960
33,842
-0.05(-1.25%)
Mar 12, 2009
3.700
4.010
3.700
4.010
52,626
+0.36(+9.86%)
Mar 11, 2009
3.640
3.820
3.570
3.650
41,976
+0.04(+1.11%)
Mar 10, 2009
3.010
3.640
2.990
3.610
60,262
+0.64(+21.55%)
Mar 09, 2009
3.260
3.380
2.940
2.970
77,163
-0.31(-9.45%)
Mar 06, 2009
3.430
3.470
3.160
3.280
41,488
-0.16(-4.65%)
Mar 05, 2009
3.760
3.760
3.440
3.440
25,970
-0.37(-9.71%)
Mar 04, 2009
3.720
3.990
3.700
3.810
37,861
-0.18(-4.51%)
Mar 02, 2009
3.970
4.020
3.800
3.990
38,705
-0.12(-2.92%)
Feb 27, 2009
3.860
4.240
3.810
4.110
44,720
+0.12(+3.01%)
Feb 26, 2009
4.050
4.060
3.900
3.990
32,201
-0.03(-0.75%)
Feb 25, 2009
4.250
4.250
3.990
4.020
31,339
-0.30(-6.94%)
Feb 24, 2009
3.980
4.380
3.910
4.320
43,838
+0.42(+10.77%)
Feb 23, 2009
3.860
4.010
3.845
3.900
39,930
+0.01(+0.26%)
Feb 20, 2009
3.880
4.030
3.860
3.890
29,231
+0.04(+1.04%)
Feb 19, 2009
4.090
4.250
3.840
3.850
47,812
-0.26(-6.33%)
Feb 18, 2009
4.090
4.150
4.010
4.110
18,973
+0.06(+1.48%)
Feb 17, 2009
4.200
4.210
4.040
4.050
1,196,475
-0.24(-5.59%)
Feb 13, 2009
4.230
4.300
4.120
4.290
19,131
+0.04(+0.94%)
Feb 12, 2009
4.100
4.320
4.100
4.250
31,925
-0.06(-1.39%)
Feb 11, 2009
4.640
4.790
4.250
4.310
33,379
-0.38(-8.10%)
Feb 10, 2009
4.680
4.793
4.640
4.690
237,883
-0.03(-0.64%)
Feb 09, 2009
4.760
4.760
4.560
4.720
42,233
-0.04(-0.84%)
Feb 06, 2009
4.560
4.762
4.560
4.760
30,259
+0.18(+3.93%)
Feb 05, 2009
4.450
4.630
4.450
4.580
53,785
+0.17(+3.85%)
Feb 04, 2009
4.550
4.580
4.400
4.410
21,691
-0.03(-0.68%)
Feb 03, 2009
4.360
4.470
4.270
4.440
65,731
+0.12(+2.78%)
Feb 02, 2009
4.330
4.600
3.970
4.320
71,462
-0.13(-2.92%)
Jan 30, 2009
3.950
4.580
3.820
4.450
165,123
+0.54(+13.81%)
Jan 29, 2009
4.150
4.150
3.760
3.910
81,062
-0.32(-7.57%)
Jan 28, 2009
4.090
4.230
3.820
4.230
78,434
+0.33(+8.46%)
Jan 27, 2009
3.950
4.010
3.880
3.900
63,360
-0.10(-2.50%)
Jan 26, 2009
4.130
4.310
3.980
4.000
53,973
-0.19(-4.53%)
Jan 23, 2009
4.230
4.310
4.080
4.190
51,319
-0.12(-2.78%)
Jan 22, 2009
4.630
4.900
4.310
4.310
20,505
-0.20(-4.43%)
Jan 21, 2009
4.170
4.510
4.170
4.510
29,217
+0.37(+8.94%)
Jan 20, 2009
4.290
4.630
4.140
4.140
32,603
-0.41(-9.01%)
Jan 16, 2009
4.570
4.650
4.110
4.550
42,746
+0.00(+0.00%)
Jan 15, 2009
4.710
4.710
4.150
4.550
39,863
-0.10(-2.15%)
Jan 14, 2009
4.770
4.930
4.538
4.650
38,370
-0.16(-3.33%)
Jan 13, 2009
4.590
4.950
4.500
4.810
50,841
+0.21(+4.57%)
Jan 12, 2009
4.520
4.770
4.430
4.600
42,502
+0.01(+0.22%)
Jan 09, 2009
5.050
5.080
4.580
4.590
54,280
-0.51(-10.00%)
Jan 08, 2009
4.920
5.200
4.920
5.100
94,044
+0.18(+3.66%)
Jan 07, 2009
5.140
5.165
4.900
4.920
73,157
-0.25(-4.84%)
Jan 06, 2009
5.370
5.390
4.920
5.170
78,255
-0.14(-2.64%)
Jan 05, 2009
5.310
5.670
5.120
5.310
78,433
-0.07(-1.30%)
Jan 02, 2009
5.390
5.520
5.250
5.380
58,513
-0.03(-0.55%)
Dec 31, 2008
5.500
5.780
5.410
5.410
60,055
-0.11(-1.99%)
Dec 30, 2008
5.080
5.700
5.080
5.520
236,846
+0.41(+8.02%)
Dec 29, 2008
5.300
5.350
4.900
5.110
81,740
-0.26(-4.84%)
Dec 26, 2008
5.440
5.760
5.120
5.370
57,426
-0.35(-6.12%)
Dec 24, 2008
5.750
5.940
5.348
5.720
124,132
+0.23(+4.19%)
Dec 23, 2008
4.500
5.670
3.920
5.490
634,141
+1.02(+22.82%)
Dec 22, 2008
4.440
4.630
4.300
4.470
95,833
+0.00(+0.00%)
Dec 19, 2008
4.490
4.700
4.352
4.470
110,070
+0.12(+2.76%)
Dec 18, 2008
4.210
4.440
4.191
4.350
46,765
+0.16(+3.82%)
Dec 17, 2008
3.850
4.300
3.750
4.190
96,356
+0.24(+6.08%)
Dec 16, 2008
3.590
4.000
3.460
3.950
645,374
+0.40(+11.27%)
Dec 15, 2008
3.600
3.700
3.450
3.550
45,292
+0.04(+1.14%)
Dec 12, 2008
3.410
3.600
3.380
3.510
48,567
+0.12(+3.54%)
Dec 11, 2008
3.540
3.720
3.390
3.390
34,918
-0.23(-6.35%)
Dec 10, 2008
3.620
3.740
3.400
3.620
49,324
+0.03(+0.84%)
Dec 09, 2008
3.820
3.900
3.500
3.590
53,072
-0.31(-7.95%)
Dec 08, 2008
3.600
3.970
3.600
3.900
654,863
+0.32(+8.94%)
Dec 05, 2008
3.280
3.580
3.200
3.580
34,355
+0.26(+7.83%)
Dec 04, 2008
3.310
3.765
3.300
3.320
104,439
-0.06(-1.78%)
Dec 03, 2008
3.440
3.710
3.240
3.380
147,523
-0.41(-10.82%)
Dec 02, 2008
3.640
3.990
3.610
3.790
106,262
+0.14(+3.84%)
Dec 01, 2008
3.700
3.990
3.540
3.650
1,069,754
-0.19(-4.95%)
Nov 28, 2008
3.750
4.010
3.750
3.840
63,307
+0.03(+0.79%)
Nov 26, 2008
3.660
3.830
3.470
3.810
121,504
+0.06(+1.60%)
Nov 25, 2008
3.740
3.880
3.260
3.750
133,408
+0.00(+0.00%)
Nov 24, 2008
3.520
3.950
3.310
3.750
790,672
+0.35(+10.29%)
Nov 21, 2008
3.050
3.480
3.050
3.400
287,093
+0.31(+10.03%)
Nov 20, 2008
3.180
3.380
2.940
3.090
149,620
-0.05(-1.59%)
Nov 19, 2008
3.250
3.480
3.030
3.140
69,841
-0.07(-2.18%)
Nov 18, 2008
3.010
3.490
2.940
3.210
167,854
-0.10(-3.02%)
Nov 17, 2008
3.110
3.500
3.010
3.310
390,603
+0.28(+9.24%)
Nov 14, 2008
3.190
3.500
3.030
3.030
104,231
-0.16(-5.02%)
Nov 13, 2008
2.800
3.190
2.770
3.190
104,766
+0.34(+11.93%)
Nov 12, 2008
2.800
2.900
2.770
2.850
101,873
-0.04(-1.38%)
Nov 11, 2008
2.900
3.000
2.810
2.890
118,551
-0.16(-5.25%)
Nov 10, 2008
3.080
3.230
2.760
3.050
319,290
+0.05(+1.67%)
Nov 07, 2008
3.020
3.100
2.970
3.000
152,914
-0.07(-2.28%)
Nov 06, 2008
3.220
3.240
3.010
3.070
85,278
-0.08(-2.54%)
Nov 05, 2008
3.750
4.050
3.090
3.150
355,585
-0.71(-18.39%)
Nov 04, 2008
4.600
4.700
3.810
3.860
76,449
-0.69(-15.16%)
Nov 03, 2008
4.500
4.620
4.346
4.550
38,708
+0.11(+2.48%)
Oct 31, 2008
4.400
4.690
4.260
4.440
46,324
+0.03(+0.68%)
Oct 30, 2008
4.360
4.410
4.220
4.410
23,943
+0.18(+4.26%)
Oct 29, 2008
4.550
4.550
4.050
4.230
31,356
-0.22(-4.94%)
Oct 28, 2008
4.060
6.000
3.910
4.450
67,851
+0.46(+11.53%)
Oct 27, 2008
4.010
4.250
3.850
3.990
162,098
-0.07(-1.72%)
Oct 24, 2008
3.860
4.220
3.860
4.060
64,073
-0.06(-1.46%)
Oct 23, 2008
3.900
4.180
3.900
4.120
49,553
+0.13(+3.26%)
Oct 22, 2008
4.050
4.190
3.980
3.990
34,204
-0.26(-6.12%)
Oct 21, 2008
4.420
4.500
4.110
4.250
33,875
-0.24(-5.35%)
Oct 20, 2008
4.100
4.500
4.100
4.490
48,931
+0.43(+10.59%)
Oct 17, 2008
4.050
4.470
3.930
4.060
83,888
-0.10(-2.40%)
Oct 16, 2008
4.270
4.478
3.970
4.160
171,871
-0.19(-4.37%)
Oct 15, 2008
4.370
4.500
4.320
4.350
58,540
-0.12(-2.68%)
Oct 14, 2008
4.500
4.500
4.230
4.470
53,263
+0.02(+0.45%)
Oct 13, 2008
4.350
4.490
4.100
4.450
80,634
+0.35(+8.54%)
Oct 10, 2008
3.980
4.560
3.750
4.100
185,067
+0.09(+2.24%)
Oct 09, 2008
3.950
4.320
3.900
4.010
153,528
+0.06(+1.52%)
Oct 08, 2008
3.950
4.250
3.800
3.950
206,091
-0.11(-2.71%)
Oct 07, 2008
4.010
4.270
3.900
4.060
93,681
-0.02(-0.49%)
Oct 06, 2008
4.380
4.650
3.780
4.080
122,444
-0.34(-7.69%)
Oct 03, 2008
4.450
5.000
4.400
4.420
58,817
-0.16(-3.49%)
Oct 02, 2008
5.360
5.370
4.560
4.580
85,577
-0.76(-14.23%)
Oct 01, 2008
5.680
5.710
5.310
5.340
32,411
-0.27(-4.81%)
Sep 30, 2008
5.800
6.190
5.530
5.610
129,558
-0.14(-2.43%)
Sep 29, 2008
5.980
5.980
5.590
5.750
48,078
-0.34(-5.58%)
Sep 26, 2008
6.070
6.370
6.000
6.090
31,759
-0.05(-0.81%)
Sep 25, 2008
6.150
6.340
5.940
6.140
302,198
+0.02(+0.33%)
Sep 24, 2008
6.870
6.870
6.120
6.120
51,189
-0.24(-3.77%)
Sep 23, 2008
6.570
6.570
6.340
6.360
35,466
-0.38(-5.64%)
Sep 22, 2008
7.140
7.140
6.430
6.740
52,074
-0.12(-1.75%)
Sep 19, 2008
7.150
7.300
6.590
6.860
186,239
-0.42(-5.77%)
Sep 18, 2008
5.910
7.280
5.910
7.280
218,210
+1.31(+21.94%)
Sep 17, 2008
6.000
6.240
5.620
5.970
180,069
-0.14(-2.29%)
Sep 16, 2008
5.650
6.110
5.560
6.110
93,608
+0.57(+10.29%)
Sep 15, 2008
5.320
5.700
5.180
5.540
97,378
+0.10(+1.84%)
Sep 12, 2008
5.310
5.600
5.170
5.440
98,278
+0.18(+3.42%)
Sep 11, 2008
5.210
5.320
5.071
5.260
95,203
-0.12(-2.23%)
Sep 10, 2008
5.410
5.550
5.050
5.380
133,139
-0.04(-0.74%)
Sep 09, 2008
5.750
5.750
5.420
5.420
114,549
-0.38(-6.55%)
Sep 08, 2008
6.040
6.040
5.550
5.800
108,662
-0.10(-1.69%)
Sep 05, 2008
6.000
6.040
5.880
5.900
92,171
-0.14(-2.32%)
Sep 04, 2008
6.180
6.180
5.960
6.040
52,785
-0.10(-1.63%)
Sep 03, 2008
6.140
6.150
6.000
6.140
90,628
+0.09(+1.49%)
Sep 02, 2008
6.000
6.130
5.981
6.050
67,604
+0.05(+0.83%)
Aug 29, 2008
6.150
6.150
5.990
6.000
53,267
-0.15(-2.44%)
Aug 28, 2008
6.150
6.170
6.090
6.150
36,083
+0.01(+0.16%)
Aug 27, 2008
6.100
6.150
6.010
6.140
36,954
+0.07(+1.15%)
Aug 26, 2008
6.000
6.180
6.000
6.070
52,728
+0.07(+1.17%)
Aug 25, 2008
6.140
6.190
5.910
6.000
42,840
-0.20(-3.23%)
Aug 22, 2008
6.240
6.240
6.090
6.200
52,495
+0.07(+1.14%)
Aug 21, 2008
5.930
6.240
5.570
6.130
118,367
+0.13(+2.17%)
Aug 20, 2008
6.050
6.050
5.910
6.000
169,689
-0.09(-1.48%)
Aug 19, 2008
6.000
6.090
5.750
6.090
180,628
+0.15(+2.53%)
Aug 18, 2008
6.090
6.190
5.790
5.940
148,775
-0.18(-2.94%)
Aug 15, 2008
6.420
6.450
5.940
6.120
276,329
-0.24(-3.77%)
Aug 14, 2008
6.340
6.380
6.110
6.360
130,970
-0.03(-0.47%)
Aug 13, 2008
5.980
6.430
5.920
6.390
274,010
+0.46(+7.76%)
Aug 12, 2008
5.780
6.030
5.650
5.930
145,365
+0.10(+1.72%)
Aug 11, 2008
5.310
5.920
5.280
5.830
312,498
+0.48(+8.97%)
Aug 08, 2008
5.350
5.460
5.330
5.350
136,035
+0.02(+0.38%)
Aug 07, 2008
5.210
5.560
5.180
5.330
226,083
+0.12(+2.30%)
Aug 06, 2008
5.030
5.300
5.020
5.210
336,146
+0.01(+0.19%)
Aug 05, 2008
5.050
5.300
4.860
5.200
147,486
+0.20(+4.00%)
Aug 04, 2008
5.190
5.300
5.000
5.000
328,950
-0.23(-4.40%)
Aug 01, 2008
5.450
5.510
5.150
5.230
128,566
-0.22(-4.04%)
Jul 31, 2008
5.730
5.800
5.410
5.450
127,144
-0.31(-5.38%)
Jul 30, 2008
5.900
5.930
5.600
5.760
143,547
-0.05(-0.86%)
Jul 29, 2008
5.810
5.900
5.660
5.810
208,399
+0.16(+2.83%)
Jul 28, 2008
5.920
5.970
5.650
5.650
109,680
-0.33(-5.52%)
Jul 25, 2008
5.850
6.000
5.850
5.980
165,174
+0.11(+1.87%)
Jul 24, 2008
6.000
6.000
5.870
5.870
252,836
-0.12(-2.00%)
Jul 23, 2008
6.090
6.169
5.900
5.990
361,649
-0.02(-0.33%)
Jul 22, 2008
5.850
6.100
5.760
6.010
242,994
+0.17(+2.91%)
Jul 21, 2008
5.900
6.120
5.820
5.840
377,274
+0.05(+0.86%)
Jul 18, 2008
6.450
6.450
5.770
5.790
462,368
-0.30(-4.93%)
Jul 17, 2008
6.070
6.640
5.540
6.090
599,270
+0.15(+2.53%)
Jul 16, 2008
4.510
6.000
4.480
5.940
5,438,485
-2.66(-30.93%)
Jul 15, 2008
9.150
9.150
8.500
8.600
380,900
-0.42(-4.66%)
Jul 14, 2008
9.440
9.440
8.770
9.020
262,409
-0.42(-4.45%)
Jul 11, 2008
9.450
9.600
9.250
9.440
164,513
-0.12(-1.26%)
Jul 10, 2008
9.470
9.700
9.450
9.560
115,341
+0.06(+0.63%)
Jul 09, 2008
9.490
9.700
9.470
9.500
83,980
-0.18(-1.86%)
Jul 08, 2008
9.430
9.720
9.430
9.680
144,789
+0.11(+1.15%)
Jul 07, 2008
9.520
9.780
9.500
9.570
100,250
+0.07(+0.74%)
Jul 04, 2008
9.510
9.830
9.410
9.500
148,843
+0.00(+0.00%)
Jul 03, 2008
9.510
9.830
9.410
9.500
148,843
-0.02(-0.21%)
Jul 02, 2008
9.980
10.02
9.280
9.520
262,880
-0.52(-5.18%)
Jul 01, 2008
9.890
10.25
9.650
10.04
227,338
+0.04(+0.40%)
Jun 30, 2008
9.890
10.07
9.540
10.00
234,741
+0.07(+0.70%)
Jun 27, 2008
9.250
10.14
9.250
9.930
633,092
+0.63(+6.77%)
Jun 26, 2008
9.760
9.860
9.100
9.300
370,262
-0.64(-6.44%)
Jun 25, 2008
9.960
10.07
9.880
9.940
163,881
-0.04(-0.40%)
Jun 24, 2008
10.45
10.50
9.980
9.980
223,921
-0.41(-3.95%)
Jun 23, 2008
9.920
10.60
9.920
10.39
306,337
+0.47(+4.74%)
Jun 20, 2008
10.04
10.50
9.850
9.920
325,879
-0.12(-1.20%)
Jun 19, 2008
10.20
10.25
9.770
10.04
318,556
-0.20(-1.95%)
Jun 18, 2008
10.45
10.48
10.19
10.24
188,835
-0.22(-2.10%)
Jun 17, 2008
10.53
10.65
10.25
10.46
243,555
-0.14(-1.32%)
Jun 16, 2008
10.06
10.64
9.750
10.60
595,833
-0.28(-2.57%)
Jun 13, 2008
11.40
11.49
10.77
10.88
52,571
-0.43(-3.80%)
Jun 12, 2008
11.06
11.63
11.03
11.31
145,134
+0.11(+0.98%)
Jun 11, 2008
11.47
11.47
10.75
11.20
246,316
-0.25(-2.18%)
Jun 10, 2008
11.58
11.89
11.40
11.45
135,302
-0.19(-1.63%)
Jun 09, 2008
11.66
12.00
11.55
11.64
186,775
-0.17(-1.44%)
Jun 06, 2008
12.14
12.14
11.53
11.81
214,822
-0.18(-1.50%)
Jun 05, 2008
11.87
12.15
11.75
11.99
102,313
+0.12(+1.01%)
Jun 04, 2008
12.06
12.14
11.75
11.87
163,526
-0.27(-2.22%)
Jun 03, 2008
12.15
12.24
12.01
12.14
92,365
-0.01(-0.08%)
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.