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
KeyCorp
(NY:
KEY
)
13.58
+0.02 (+0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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
3.270
3.283
3.167
3.218
35,737,764
-0.02(-0.60%)
May 28, 2009
3.173
3.257
3.038
3.238
32,148,092
+0.17(+5.67%)
May 27, 2009
3.347
3.315
3.038
3.064
43,519,480
-0.28(-8.46%)
May 26, 2009
3.431
3.444
3.296
3.347
18,663,948
-0.04(-1.14%)
May 22, 2009
3.560
3.566
3.360
3.386
17,919,830
-0.12(-3.31%)
May 21, 2009
3.624
3.656
3.412
3.502
24,406,078
-0.13(-3.55%)
May 20, 2009
3.746
3.804
3.566
3.630
25,677,618
-0.04(-1.05%)
May 19, 2009
3.830
3.894
3.611
3.669
28,192,614
-0.23(-5.79%)
May 18, 2009
3.881
3.914
3.733
3.894
33,097,326
+0.16(+4.31%)
May 15, 2009
3.888
3.914
3.688
3.733
25,264,450
-0.08(-2.19%)
May 14, 2009
3.592
3.927
3.573
3.817
39,672,044
+0.18(+4.96%)
May 13, 2009
3.824
3.920
3.573
3.637
42,391,464
-0.23(-5.83%)
May 12, 2009
4.126
4.145
3.746
3.862
57,019,216
-0.18(-4.46%)
May 11, 2009
4.377
4.384
4.023
4.042
49,386,960
-0.44(-9.90%)
May 08, 2009
4.686
4.963
3.714
4.487
70,331,192
+0.12(+2.80%)
May 07, 2009
5.214
5.323
4.139
4.364
47,346,804
-0.59(-11.83%)
May 06, 2009
4.506
5.169
4.461
4.950
49,430,708
+0.71(+16.69%)
May 05, 2009
4.390
4.512
4.203
4.242
20,170,898
-0.28(-6.13%)
May 04, 2009
4.358
4.519
4.339
4.519
30,202,614
+0.73(+19.39%)
May 01, 2009
3.984
4.030
3.740
3.785
17,657,728
-0.17(-4.39%)
Apr 30, 2009
4.223
4.261
3.933
3.959
22,873,796
-0.07(-1.76%)
Apr 29, 2009
3.978
4.339
3.959
4.030
25,592,332
+0.12(+3.13%)
Apr 28, 2009
3.946
4.203
3.791
3.907
22,324,766
-0.06(-1.46%)
Apr 27, 2009
4.287
4.442
3.914
3.965
27,266,086
-0.54(-12.00%)
Apr 24, 2009
3.972
4.564
3.708
4.506
52,191,356
+0.55(+14.01%)
Apr 23, 2009
4.075
4.126
3.708
3.952
39,737,640
-0.01(-0.16%)
Apr 22, 2009
4.178
4.293
3.862
3.959
55,007,016
-0.58(-12.77%)
Apr 21, 2009
4.416
4.815
3.688
4.538
62,050,084
-0.23(-4.73%)
Apr 20, 2009
5.510
5.510
4.673
4.763
30,694,250
-1.06(-18.23%)
Apr 17, 2009
5.504
6.276
5.439
5.825
27,110,034
+0.28(+5.11%)
Apr 16, 2009
5.420
5.755
5.092
5.542
21,369,538
+0.17(+3.11%)
Apr 15, 2009
5.201
5.426
4.982
5.375
18,814,048
+0.10(+1.83%)
Apr 14, 2009
5.800
6.321
5.208
5.278
31,969,898
-0.66(-11.16%)
Apr 13, 2009
5.285
5.967
5.169
5.941
27,876,510
+0.63(+11.88%)
Apr 09, 2009
4.828
11.14
4.673
5.311
34,220,740
+1.08(+25.57%)
Apr 08, 2009
4.918
4.918
4.171
4.229
46,217,332
-0.65(-13.38%)
Apr 07, 2009
4.963
4.969
4.783
4.882
13,619,481
-0.23(-4.47%)
Apr 06, 2009
5.394
5.394
4.989
5.111
15,538,295
-0.39(-7.03%)
Apr 03, 2009
5.516
5.516
5.156
5.497
13,753,432
+0.05(+0.95%)
Apr 02, 2009
5.587
5.761
5.375
5.446
22,972,738
+0.07(+1.32%)
Apr 01, 2009
4.853
5.407
4.834
5.375
19,469,372
+0.31(+6.10%)
Mar 31, 2009
4.892
5.188
4.693
5.066
14,731,627
+0.38(+8.10%)
Mar 30, 2009
5.220
5.285
4.635
4.686
15,875,797
-0.92(-16.42%)
Mar 26, 2009
5.600
5.684
5.330
5.607
15,837,753
+0.10(+1.75%)
Mar 25, 2009
5.909
5.909
5.053
5.510
21,188,572
-0.03(-0.47%)
Mar 24, 2009
5.510
5.883
5.381
5.536
18,329,330
-0.35(-5.91%)
Mar 23, 2009
5.413
5.903
5.413
5.883
22,609,164
+1.07(+22.36%)
Mar 20, 2009
5.323
5.323
4.796
4.808
18,203,158
-0.61(-11.23%)
Mar 19, 2009
5.858
6.019
5.195
5.417
22,471,018
-0.37(-6.40%)
Mar 18, 2009
5.156
5.922
4.892
5.787
25,280,736
+0.46(+8.57%)
Mar 17, 2009
5.111
5.343
4.841
5.330
13,181,826
+0.25(+4.94%)
Mar 16, 2009
5.169
5.529
5.008
5.079
29,003,914
+0.12(+2.47%)
Mar 13, 2009
5.214
5.272
4.448
4.956
0
-0.17(-3.27%)
Mar 12, 2009
4.499
5.150
4.416
5.124
23,207,024
+0.60(+13.23%)
Mar 11, 2009
4.493
4.911
4.264
4.525
19,262,900
+0.08(+1.74%)
Mar 10, 2009
4.042
4.448
3.978
4.448
22,708,196
+0.55(+14.03%)
Mar 09, 2009
3.392
4.010
3.386
3.901
21,571,374
+0.45(+13.06%)
Mar 06, 2009
3.676
3.843
3.264
3.450
0
-0.15(-4.29%)
Mar 05, 2009
4.010
4.068
3.495
3.605
17,723,548
-0.57(-13.71%)
Mar 04, 2009
4.345
4.409
3.869
4.178
17,567,950
-0.10(-2.41%)
Mar 02, 2009
4.364
4.615
4.100
4.281
20,570,646
-0.23(-5.14%)
Feb 27, 2009
4.796
5.098
4.506
4.512
0
-0.73(-13.99%)
Feb 26, 2009
5.117
5.401
4.989
5.246
32,186,124
+0.26(+5.16%)
Feb 25, 2009
4.461
5.246
4.358
4.989
45,699,252
+0.35(+7.64%)
Feb 24, 2009
4.010
4.680
3.798
4.635
26,768,796
+0.68(+17.26%)
Feb 23, 2009
3.997
4.062
3.637
3.952
27,300,176
+0.05(+1.15%)
Feb 20, 2009
3.264
4.049
3.109
3.907
0
+0.46(+13.25%)
Feb 19, 2009
4.055
4.107
3.437
3.450
19,797,504
-0.53(-13.27%)
Feb 18, 2009
4.113
4.113
3.701
3.978
15,805,871
+0.07(+1.81%)
Feb 17, 2009
4.236
4.319
3.907
3.907
19,533,198
-0.63(-13.90%)
Feb 13, 2009
4.673
4.963
4.442
4.538
0
-0.24(-4.99%)
Feb 12, 2009
4.377
4.802
4.377
4.776
20,461,922
+0.17(+3.78%)
Feb 11, 2009
4.422
4.725
4.139
4.602
29,871,342
+0.33(+7.84%)
Feb 10, 2009
5.607
5.813
4.228
4.268
36,119,644
-1.54(-26.58%)
Feb 09, 2009
5.510
5.993
5.433
5.813
20,131,820
+0.36(+6.61%)
Feb 06, 2009
4.757
5.626
4.750
5.452
0
+0.77(+16.51%)
Feb 05, 2009
4.493
4.860
4.023
4.680
23,265,696
+0.22(+4.91%)
Feb 04, 2009
4.390
4.577
4.242
4.461
19,537,520
+0.13(+2.97%)
Feb 03, 2009
4.654
4.660
4.178
4.332
17,694,254
-0.25(-5.48%)
Feb 02, 2009
4.532
4.680
4.390
4.583
13,284,000
-0.10(-2.20%)
Jan 30, 2009
4.924
5.246
4.622
4.686
0
-0.35(-6.91%)
Jan 29, 2009
5.465
5.516
4.989
5.034
16,239,698
-0.59(-10.42%)
Jan 28, 2009
5.510
5.713
5.311
5.619
24,244,720
+0.55(+10.93%)
Jan 27, 2009
4.969
5.143
4.763
5.066
14,969,396
+0.24(+4.93%)
Jan 26, 2009
4.911
5.150
4.641
4.828
16,516,845
-0.08(-1.57%)
Jan 23, 2009
4.377
4.950
4.184
4.905
20,736,016
+0.37(+8.24%)
Jan 22, 2009
4.190
5.130
4.042
4.532
35,059,492
+0.23(+5.23%)
Jan 21, 2009
4.004
4.326
3.711
4.306
27,882,270
+0.55(+14.75%)
Jan 20, 2009
4.178
4.236
3.740
3.753
25,862,434
-0.31(-7.61%)
Jan 16, 2009
4.313
4.313
3.682
4.062
0
+0.06(+1.45%)
Jan 15, 2009
4.454
4.454
3.676
4.004
26,071,428
-0.46(-10.25%)
Jan 14, 2009
4.538
4.686
4.377
4.461
11,314,096
-0.30(-6.35%)
Jan 13, 2009
4.461
4.847
4.390
4.763
14,184,303
+0.28(+6.17%)
Jan 12, 2009
4.879
4.976
4.319
4.487
16,015,712
-0.39(-8.05%)
Jan 09, 2009
5.188
5.317
4.841
4.879
10,633,728
-0.29(-5.60%)
Jan 08, 2009
5.085
5.227
5.047
5.169
6,644,600
+0.05(+1.01%)
Jan 07, 2009
5.426
5.484
5.047
5.117
12,245,779
-0.48(-8.52%)
Jan 06, 2009
5.536
5.768
5.413
5.594
10,571,464
+0.14(+2.48%)
Jan 05, 2009
5.562
5.710
5.362
5.459
7,776,062
-0.25(-4.40%)
Jan 02, 2009
5.465
5.748
5.265
5.710
0
+0.23(+4.11%)
Jan 01, 2009
5.182
5.516
5.182
5.484
0
+0.00(+0.00%)
Dec 31, 2008
5.182
5.516
5.182
5.484
7,267,668
+0.24(+4.67%)
Dec 30, 2008
4.944
5.259
4.879
5.240
5,037,123
+0.32(+6.54%)
Dec 29, 2008
4.866
4.982
4.693
4.918
6,005,778
-0.04(-0.78%)
Dec 26, 2008
5.021
5.066
4.853
4.956
0
-0.14(-2.78%)
Dec 24, 2008
5.021
5.098
4.853
5.098
2,545,923
+0.26(+5.32%)
Dec 23, 2008
4.860
4.911
4.693
4.841
6,433,911
+0.03(+0.67%)
Dec 22, 2008
5.085
5.227
4.738
4.808
10,543,973
-0.39(-7.43%)
Dec 19, 2008
5.330
5.542
5.085
5.195
14,722,482
-0.08(-1.59%)
Dec 18, 2008
5.304
5.574
5.175
5.278
8,960,158
-0.08(-1.56%)
Dec 17, 2008
5.574
5.632
5.323
5.362
10,069,434
-0.23(-4.03%)
Dec 16, 2008
5.130
5.587
5.066
5.587
9,742,182
+0.62(+12.44%)
Dec 15, 2008
5.156
5.220
4.738
4.969
8,322,634
-0.18(-3.50%)
Dec 12, 2008
4.847
5.311
4.841
5.150
0
+0.02(+0.38%)
Dec 11, 2008
5.446
5.587
5.034
5.130
11,361,928
-0.43(-7.75%)
Dec 10, 2008
5.529
5.632
5.265
5.562
8,198,321
+0.14(+2.61%)
Dec 09, 2008
5.536
5.825
5.388
5.420
10,006,306
-0.26(-4.64%)
Dec 08, 2008
5.768
5.871
5.233
5.684
15,962,889
+0.28(+5.24%)
Dec 05, 2008
5.040
5.581
4.956
5.401
0
+0.24(+4.74%)
Dec 04, 2008
4.982
5.536
4.982
5.156
12,952,686
-0.11(-2.08%)
Dec 03, 2008
4.886
5.362
4.789
5.265
12,549,282
+0.15(+2.89%)
Dec 02, 2008
5.343
5.343
4.731
5.117
13,643,063
+0.45(+9.65%)
Dec 01, 2008
5.710
5.793
4.635
4.667
10,922,316
-1.37(-22.71%)
Nov 28, 2008
5.845
6.077
5.626
6.038
4,123,986
+0.24(+4.11%)
Nov 26, 2008
5.317
5.800
5.278
5.800
6,734,494
+0.21(+3.80%)
Nov 25, 2008
5.542
5.690
4.989
5.587
15,457,451
+0.37(+7.03%)
Nov 24, 2008
4.506
5.291
4.133
5.220
24,184,080
+1.18(+29.35%)
Nov 21, 2008
5.137
5.137
3.212
4.036
35,670,864
-0.41(-9.26%)
Nov 20, 2008
4.847
5.040
4.358
4.448
29,834,646
-0.51(-10.26%)
Nov 19, 2008
5.954
6.115
4.783
4.956
19,831,618
-1.15(-18.86%)
Nov 18, 2008
5.858
6.353
5.690
6.109
14,953,722
+0.09(+1.50%)
Nov 17, 2008
6.179
6.379
5.825
6.019
10,216,945
-0.16(-2.60%)
Nov 14, 2008
6.572
6.881
6.154
6.179
0
-0.70(-10.20%)
Nov 13, 2008
6.179
6.894
5.607
6.881
20,602,804
+0.70(+11.24%)
Nov 12, 2008
6.920
7.029
6.147
6.186
18,395,634
-0.89(-12.64%)
Nov 11, 2008
6.888
7.203
6.662
7.081
8,446,519
+0.06(+0.92%)
Nov 10, 2008
7.518
7.589
6.823
7.016
8,106,686
-0.22(-3.02%)
Nov 07, 2008
7.531
7.750
6.997
7.235
0
-0.23(-3.10%)
Nov 06, 2008
8.143
8.561
7.390
7.467
18,535,244
-0.61(-7.50%)
Nov 05, 2008
8.593
8.677
8.014
8.072
15,138,385
-0.68(-7.73%)
Nov 04, 2008
8.368
8.915
8.246
8.748
15,549,858
+0.53(+6.50%)
Nov 03, 2008
7.982
8.233
7.724
8.214
9,327,660
+0.23(+2.82%)
Oct 31, 2008
7.956
8.368
7.718
7.988
0
+0.07(+0.89%)
Oct 30, 2008
8.194
8.529
7.460
7.917
12,858,483
+0.10(+1.23%)
Oct 29, 2008
7.525
8.020
7.361
7.821
16,086,015
+0.19(+2.45%)
Oct 28, 2008
6.759
7.647
6.521
7.634
17,069,404
+1.25(+19.56%)
Oct 27, 2008
6.514
7.274
6.385
6.385
14,934,993
-0.13(-1.98%)
Oct 24, 2008
5.330
6.913
5.330
6.514
0
+0.03(+0.50%)
Oct 23, 2008
7.132
7.132
6.231
6.482
17,236,748
-0.44(-6.33%)
Oct 22, 2008
6.579
7.486
6.469
6.920
19,720,318
-0.13(-1.83%)
Oct 21, 2008
6.070
7.525
6.070
7.048
23,376,562
+0.78(+12.42%)
Oct 20, 2008
6.984
6.984
5.806
6.270
16,233,347
-0.22(-3.37%)
Oct 17, 2008
6.340
6.945
6.340
6.488
0
-0.30(-4.46%)
Oct 16, 2008
6.714
7.280
6.276
6.791
14,036,180
+0.09(+1.34%)
Oct 15, 2008
6.765
7.654
6.553
6.701
20,082,918
-1.00(-13.03%)
Oct 14, 2008
5.954
8.072
5.916
7.705
61,061,756
+2.71(+54.25%)
Oct 13, 2008
5.240
5.471
4.435
4.995
16,356,133
+0.62(+14.29%)
Oct 10, 2008
4.332
5.014
3.701
4.371
0
+0.24(+5.76%)
Oct 09, 2008
5.909
6.508
4.087
4.133
39,309,104
-1.66(-28.67%)
Oct 08, 2008
7.081
7.126
5.690
5.793
20,845,044
-1.04(-15.17%)
Oct 07, 2008
7.493
7.789
6.727
6.830
10,692,052
-0.76(-10.01%)
Oct 06, 2008
7.242
8.085
6.701
7.589
12,832,288
-0.49(-6.06%)
Oct 03, 2008
9.025
9.784
7.113
8.078
0
-0.42(-5.00%)
Oct 02, 2008
8.716
9.076
8.053
8.503
8,028,425
-0.33(-3.79%)
Oct 01, 2008
7.686
9.334
7.409
8.838
16,537,046
+1.15(+14.99%)
Sep 30, 2008
7.126
7.892
6.591
7.686
10,333,256
+1.38(+21.84%)
Sep 29, 2008
8.690
9.160
6.212
6.308
19,890,616
-3.15(-33.33%)
Sep 26, 2008
8.278
9.688
8.278
9.462
14,285,440
+0.45(+5.00%)
Sep 25, 2008
8.722
9.655
8.123
9.012
11,919,064
+0.48(+5.66%)
Sep 24, 2008
8.626
8.980
8.529
8.529
11,395,759
+0.08(+0.99%)
Sep 23, 2008
8.593
9.166
8.317
8.445
12,984,395
-0.24(-2.81%)
Sep 22, 2008
9.810
9.816
8.407
8.690
15,852,716
-0.89(-9.27%)
Sep 19, 2008
10.73
11.90
8.053
9.578
0
+1.09(+12.81%)
Sep 18, 2008
7.995
8.786
5.594
8.490
55,960,556
+0.75(+9.73%)
Sep 17, 2008
7.750
8.156
7.145
7.737
28,127,006
-0.39(-4.83%)
Sep 16, 2008
7.596
8.284
7.113
8.130
30,333,670
+0.15(+1.94%)
Sep 15, 2008
7.943
8.767
7.943
7.975
27,382,862
-0.63(-7.33%)
Sep 12, 2008
7.872
8.658
7.808
8.606
0
+0.37(+4.45%)
Sep 11, 2008
7.724
8.284
7.699
8.239
13,987,860
+0.15(+1.91%)
Sep 10, 2008
8.593
8.626
7.699
8.085
22,823,002
-0.38(-4.49%)
Sep 09, 2008
8.703
9.034
8.445
8.465
22,640,218
-0.38(-4.29%)
Sep 08, 2008
9.147
9.224
7.795
8.844
27,290,718
+0.50(+5.94%)
Sep 05, 2008
7.621
8.368
7.525
8.349
0
+0.68(+8.81%)
Sep 04, 2008
8.143
8.181
7.615
7.673
11,089,953
-0.51(-6.22%)
Sep 03, 2008
8.111
8.259
7.898
8.181
13,676,135
+0.07(+0.87%)
Sep 02, 2008
8.078
8.362
7.969
8.111
14,036,630
+0.38(+4.91%)
Aug 29, 2008
7.357
7.924
7.242
7.731
0
+0.19(+2.56%)
Aug 28, 2008
7.242
7.538
7.197
7.538
11,281,043
+0.29(+4.00%)
Aug 27, 2008
7.151
7.357
6.939
7.248
10,688,821
+0.10(+1.35%)
Aug 26, 2008
7.029
7.164
6.952
7.151
11,540,819
+0.15(+2.11%)
Aug 25, 2008
7.312
7.312
6.945
7.003
12,603,539
-0.38(-5.14%)
Aug 22, 2008
7.016
7.506
7.016
7.383
0
+0.61(+8.93%)
Aug 21, 2008
6.855
6.978
6.746
6.778
11,375,521
-0.24(-3.48%)
Aug 20, 2008
6.823
7.100
6.630
7.023
17,680,020
+0.16(+2.35%)
Aug 19, 2008
7.036
7.081
6.656
6.862
17,839,624
-0.32(-4.39%)
Aug 18, 2008
7.609
7.609
7.113
7.177
12,274,982
-0.37(-4.94%)
Aug 15, 2008
7.480
7.757
7.422
7.551
0
+0.20(+2.71%)
Aug 14, 2008
7.126
7.551
6.991
7.351
13,555,663
+0.23(+3.16%)
Aug 13, 2008
7.531
7.602
6.913
7.126
21,505,744
-0.44(-5.79%)
Aug 12, 2008
7.937
8.098
7.499
7.563
21,871,244
-0.52(-6.45%)
Aug 11, 2008
7.757
8.445
7.538
8.085
21,221,996
+0.40(+5.19%)
Aug 08, 2008
7.151
7.782
7.081
7.686
25,696,832
+0.73(+10.45%)
Aug 07, 2008
7.293
7.454
6.836
6.958
20,401,298
-0.44(-6.00%)
Aug 06, 2008
7.016
7.589
6.849
7.403
24,054,810
+0.37(+5.31%)
Aug 05, 2008
6.997
7.074
6.791
7.029
19,287,640
+0.28(+4.10%)
Aug 04, 2008
7.023
7.023
6.514
6.752
16,860,350
-0.31(-4.38%)
Aug 01, 2008
6.797
7.209
6.637
7.061
17,138,816
+0.27(+3.98%)
Jul 31, 2008
6.888
6.997
6.701
6.791
34,710,868
-0.43(-5.97%)
Jul 30, 2008
7.718
7.802
6.907
7.222
28,614,046
-0.15(-2.01%)
Jul 29, 2008
7.370
7.370
6.746
7.370
15,324,686
+0.54(+7.92%)
Jul 28, 2008
7.094
7.441
6.759
6.830
12,103,862
-0.35(-4.93%)
Jul 25, 2008
7.145
7.789
6.907
7.184
15,849,678
-0.02(-0.27%)
Jul 24, 2008
7.750
8.046
7.100
7.203
19,009,570
-0.59(-7.60%)
Jul 23, 2008
7.724
8.239
7.184
7.795
42,751,908
+0.08(+1.00%)
Jul 22, 2008
6.765
7.782
6.328
7.718
37,792,504
+0.32(+4.26%)
Jul 21, 2008
7.718
7.789
7.338
7.403
23,848,262
+0.09(+1.23%)
Jul 18, 2008
6.836
7.686
6.836
7.312
29,221,036
+0.38(+5.48%)
Jul 17, 2008
6.630
7.364
6.186
6.933
33,752,972
+0.66(+10.57%)
Jul 16, 2008
5.710
6.366
5.484
6.270
24,447,790
+0.88(+16.37%)
Jul 15, 2008
5.574
5.813
5.105
5.388
34,348,552
-0.26(-4.56%)
Jul 14, 2008
6.572
6.591
5.484
5.645
29,889,946
-0.69(-10.87%)
Jul 11, 2008
6.379
6.508
6.083
6.334
28,000,816
-0.25(-3.81%)
Jul 10, 2008
6.707
6.785
6.373
6.585
29,300,246
-0.19(-2.85%)
Jul 09, 2008
7.403
7.473
6.752
6.778
17,975,626
-0.63(-8.51%)
Jul 08, 2008
6.888
7.460
6.759
7.409
22,650,230
+0.60(+8.79%)
Jul 07, 2008
7.164
7.293
6.694
6.810
31,656,198
-0.33(-4.68%)
Jul 04, 2008
7.351
7.396
7.106
7.145
8,516,510
+0.00(+0.00%)
Jul 03, 2008
7.351
7.396
7.106
7.145
8,516,510
-0.01(-0.18%)
Jul 02, 2008
7.319
7.570
7.139
7.158
17,883,408
-0.16(-2.20%)
Jul 01, 2008
6.997
7.338
6.952
7.319
21,613,356
+0.25(+3.55%)
Jun 30, 2008
7.158
7.312
7.023
7.068
22,408,110
-0.10(-1.44%)
Jun 27, 2008
7.254
7.345
7.087
7.171
15,792,898
-0.05(-0.62%)
Jun 26, 2008
7.197
7.460
7.126
7.216
17,881,992
-0.08(-1.06%)
Jun 25, 2008
7.357
7.634
7.209
7.293
26,275,660
-0.03(-0.44%)
Jun 24, 2008
7.132
7.448
6.978
7.325
29,564,724
+0.24(+3.45%)
Jun 23, 2008
7.467
7.467
7.081
7.081
19,570,550
-0.34(-4.60%)
Jun 20, 2008
7.048
7.557
6.437
7.422
40,390,800
+0.12(+1.59%)
Jun 19, 2008
7.132
7.351
7.094
7.306
23,620,434
+0.14(+1.98%)
Jun 18, 2008
7.164
7.621
6.945
7.164
36,223,248
-0.17(-2.37%)
Jun 17, 2008
7.718
7.808
7.306
7.338
45,571,248
-0.26(-3.39%)
Jun 16, 2008
7.544
7.763
7.512
7.596
38,941,360
+0.05(+0.60%)
Jun 13, 2008
7.512
7.660
7.377
7.551
153,786,512
-0.16(-2.09%)
Jun 12, 2008
9.025
9.301
7.493
7.711
62,017,304
-2.40(-23.74%)
Jun 11, 2008
10.85
10.92
10.09
10.11
11,836,463
-0.74(-6.82%)
Jun 10, 2008
10.91
11.10
10.58
10.85
9,688,826
+0.14(+1.26%)
Jun 09, 2008
11.28
11.28
10.65
10.72
13,468,685
-0.42(-3.76%)
Jun 06, 2008
11.47
11.56
11.10
11.14
10,479,735
-0.68(-5.72%)
Jun 05, 2008
11.83
11.88
11.59
11.81
8,016,410
+0.04(+0.38%)
Jun 04, 2008
12.05
12.06
11.61
11.77
12,486,155
-0.30(-2.45%)
Jun 03, 2008
12.48
12.56
11.93
12.06
8,823,362
-0.31(-2.50%)
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.