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 28, 2010
5.177
5.312
5.125
5.177
16,940,282
-0.12(-2.20%)
May 27, 2010
5.086
5.293
4.989
5.293
28,512,316
+0.32(+6.49%)
May 26, 2010
5.131
5.157
4.931
4.970
155
-0.05(-1.03%)
May 25, 2010
4.680
5.054
4.622
5.022
1,830
+0.19(+3.87%)
May 24, 2010
5.086
5.093
4.815
4.835
18,338,710
-0.24(-4.70%)
May 21, 2010
4.738
5.105
4.686
5.073
32,044,432
+0.26(+5.35%)
May 20, 2010
4.760
4.989
4.712
4.815
36,432
-0.21(-4.11%)
May 19, 2010
5.034
5.144
4.918
5.022
25,767,510
-0.05(-1.05%)
May 18, 2010
5.415
5.428
5.002
5.075
1,706
-0.25(-4.69%)
May 17, 2010
5.441
5.479
5.125
5.325
30,948,570
-0.11(-2.02%)
May 14, 2010
5.434
5.518
5.299
5.434
36,595,968
-0.16(-2.88%)
May 13, 2010
5.608
5.744
5.563
5.595
25,774,200
-0.01(-0.23%)
May 12, 2010
5.615
5.660
5.518
5.608
20,337,310
+0.08(+1.40%)
May 11, 2010
5.595
5.647
5.505
5.531
46,074,064
+0.15(+2.75%)
May 10, 2010
5.260
5.389
5.228
5.383
38,291,812
+0.30(+5.96%)
May 07, 2010
5.131
5.286
5.022
5.080
52,738,212
+0.02(+0.38%)
May 06, 2010
5.133
5.524
4.815
5.060
20,368
-0.38(-7.05%)
May 05, 2010
5.531
5.666
5.415
5.444
28,695,936
-0.13(-2.26%)
May 04, 2010
5.776
5.776
5.511
5.570
33,884,644
-0.23(-3.89%)
May 03, 2010
5.860
5.918
5.679
5.795
23,895,006
-0.02(-0.33%)
Apr 30, 2010
5.789
5.866
5.686
5.814
35,784,500
+0.04(+0.67%)
Apr 29, 2010
5.686
5.879
5.653
5.776
27,754,640
+0.16(+2.87%)
Apr 28, 2010
5.679
5.789
5.550
5.615
44,162,184
+0.06(+1.04%)
Apr 27, 2010
5.634
5.705
5.453
5.557
43,886,512
-0.12(-2.05%)
Apr 26, 2010
5.950
5.963
5.640
5.673
37,761,052
-0.25(-4.24%)
Apr 23, 2010
5.905
5.976
5.657
5.924
46,801,216
+0.05(+0.77%)
Apr 22, 2010
5.595
5.918
5.524
5.879
47,332,724
+0.12(+2.01%)
Apr 21, 2010
5.763
6.343
5.660
5.763
63,259
+0.23(+4.20%)
Apr 20, 2010
5.279
5.634
5.247
5.531
7,663
+0.29(+5.54%)
Apr 19, 2010
5.118
5.292
5.086
5.241
47,182,864
+0.08(+1.62%)
Apr 16, 2010
5.363
5.370
5.060
5.157
56,374,728
-0.23(-4.19%)
Apr 15, 2010
5.505
5.524
5.337
5.383
27,862,788
-0.11(-2.00%)
Apr 14, 2010
5.312
5.524
5.299
5.492
32,439,582
+0.24(+4.67%)
Apr 13, 2010
5.215
5.312
5.086
5.247
48,442,024
-0.13(-2.40%)
Apr 12, 2010
5.421
5.428
5.331
5.376
18,017,626
-0.01(-0.12%)
Apr 09, 2010
5.428
5.441
5.318
5.383
20,788,564
+0.01(+0.12%)
Apr 08, 2010
5.331
5.415
5.170
5.376
58,291,000
-0.12(-2.11%)
Apr 07, 2010
5.782
5.782
5.486
5.492
79,862,664
+0.03(+0.59%)
Apr 06, 2010
5.241
5.544
5.221
5.460
47,389,128
+0.30(+5.87%)
Apr 05, 2010
5.080
5.267
5.022
5.157
25,073,962
+0.13(+2.56%)
Apr 01, 2010
5.034
5.028
5.028
5.028
15,751,304
+0.03(+0.65%)
Mar 31, 2010
4.951
5.060
4.944
4.996
9,866,493
-0.01(-0.13%)
Mar 30, 2010
4.976
5.028
4.931
5.002
17,177,948
+0.03(+0.52%)
Mar 29, 2010
5.086
5.112
4.893
4.976
26,429,476
-0.09(-1.78%)
Mar 26, 2010
5.144
5.170
4.970
5.067
27,234,752
-0.05(-0.88%)
Mar 25, 2010
5.176
5.234
5.086
5.112
37,163,216
+0.02(+0.38%)
Mar 24, 2010
4.944
5.157
4.938
5.093
32,297,836
+0.14(+2.73%)
Mar 23, 2010
4.925
4.970
4.893
4.957
17,079,832
+0.03(+0.65%)
Mar 22, 2010
4.835
4.983
4.777
4.925
21,760,008
+0.03(+0.53%)
Mar 19, 2010
4.886
4.944
4.815
4.899
23,518,600
+0.03(+0.53%)
Mar 18, 2010
5.041
5.041
4.835
4.873
30,456,534
-0.22(-4.30%)
Mar 17, 2010
5.002
5.170
4.976
5.093
27,851,034
+0.13(+2.60%)
Mar 16, 2010
4.906
4.976
4.815
4.964
26,375,778
+0.08(+1.72%)
Mar 15, 2010
4.796
4.886
4.793
4.880
40,929,168
+0.01(+0.26%)
Mar 12, 2010
5.196
5.279
4.815
4.867
49,568,636
-0.21(-4.19%)
Mar 11, 2010
4.899
5.093
4.860
5.080
27,260,562
+0.21(+4.23%)
Mar 10, 2010
4.738
4.957
4.706
4.873
31,444,298
+0.19(+4.13%)
Mar 09, 2010
4.654
4.732
4.564
4.680
19,701,242
-0.01(-0.14%)
Mar 08, 2010
4.648
4.738
4.635
4.686
12,683,310
+0.01(+0.28%)
Mar 05, 2010
4.622
4.680
4.583
4.673
16,994,640
+0.10(+2.11%)
Mar 04, 2010
4.538
4.622
4.512
4.577
10,380,013
+0.04(+0.85%)
Mar 03, 2010
4.538
4.596
4.499
4.538
14,464,643
+0.00(+0.00%)
Mar 02, 2010
4.493
4.603
4.493
4.538
12,084,131
+0.05(+1.00%)
Mar 01, 2010
4.615
4.648
4.448
4.493
15,424,457
-0.12(-2.52%)
Feb 26, 2010
4.512
4.628
4.487
4.609
21,842,372
+0.11(+2.44%)
Feb 25, 2010
4.474
4.519
4.364
4.499
24,120,914
-0.07(-1.58%)
Feb 24, 2010
4.358
4.583
4.351
4.572
29,653,746
+0.23(+5.37%)
Feb 23, 2010
4.461
4.474
4.319
4.339
18,531,666
-0.15(-3.30%)
Feb 22, 2010
4.364
4.499
4.364
4.487
31,454,662
+0.12(+2.65%)
Feb 19, 2010
4.313
4.396
4.313
4.371
16,512,073
+0.03(+0.74%)
Feb 18, 2010
4.377
4.390
4.300
4.339
21,767,604
-0.06(-1.32%)
Feb 17, 2010
4.480
4.487
4.364
4.396
19,417,136
-0.06(-1.30%)
Feb 16, 2010
4.371
4.480
4.409
4.454
14,670,714
+0.08(+1.91%)
Feb 12, 2010
4.364
4.371
4.371
4.371
14,122,630
-0.05(-1.16%)
Feb 11, 2010
4.429
4.461
4.377
4.422
14,623,715
-0.01(-0.15%)
Feb 10, 2010
4.371
4.506
4.339
4.429
37,699,728
-0.03(-0.58%)
Feb 09, 2010
4.461
4.525
4.403
4.454
19,628,754
+0.16(+3.75%)
Feb 08, 2010
4.448
4.496
4.287
4.293
39,679,644
-0.14(-3.19%)
Feb 05, 2010
4.467
4.532
4.268
4.435
55,075,860
-0.04(-0.86%)
Feb 04, 2010
4.693
4.731
4.467
4.474
46,630,692
-0.30(-6.21%)
Feb 03, 2010
4.808
4.808
4.660
4.770
47,742,936
-0.07(-1.46%)
Feb 02, 2010
4.686
4.853
4.686
4.841
46,246,644
+0.15(+3.30%)
Feb 01, 2010
4.654
4.744
4.590
4.686
27,774,554
+0.06(+1.39%)
Jan 29, 2010
4.718
4.821
4.596
4.622
27,685,532
-0.06(-1.24%)
Jan 28, 2010
4.673
4.815
4.635
4.680
42,743,260
+0.08(+1.68%)
Jan 27, 2010
4.422
4.673
4.403
4.602
36,323,396
+0.17(+3.77%)
Jan 26, 2010
4.570
4.641
4.429
4.435
57,457,640
-0.11(-2.41%)
Jan 25, 2010
4.783
4.815
4.429
4.545
46,274,992
-0.12(-2.62%)
Jan 22, 2010
4.609
4.821
4.339
4.667
42,107,440
-0.06(-1.23%)
Jan 21, 2010
4.738
4.989
4.699
4.725
88,558,808
+0.24(+5.46%)
Jan 20, 2010
4.300
4.499
4.300
4.480
32,121,712
+0.13(+2.96%)
Jan 19, 2010
4.390
4.422
4.306
4.351
27,804,600
-0.08(-1.74%)
Jan 15, 2010
4.371
4.429
4.429
4.429
45,845,612
+0.02(+0.44%)
Jan 14, 2010
4.145
4.435
4.145
4.409
37,441,776
+0.23(+5.55%)
Jan 13, 2010
4.145
4.268
4.049
4.178
25,208,128
+0.05(+1.25%)
Jan 12, 2010
4.158
4.216
4.094
4.126
31,392,454
-0.08(-1.84%)
Jan 11, 2010
4.184
4.248
4.113
4.203
23,049,020
+0.02(+0.46%)
Jan 08, 2010
4.087
4.223
4.081
4.184
25,653,644
+0.07(+1.72%)
Jan 07, 2010
3.907
4.171
3.888
4.113
39,699,904
+0.17(+4.24%)
Jan 06, 2010
3.972
3.991
3.901
3.946
18,309,516
-0.03(-0.65%)
Jan 05, 2010
3.785
3.984
3.785
3.972
25,882,938
+0.15(+3.87%)
Jan 04, 2010
3.643
3.843
3.637
3.824
23,149,930
+0.25(+7.03%)
Dec 31, 2009
3.630
3.573
3.573
3.573
8,999,726
-0.06(-1.77%)
Dec 30, 2009
3.637
3.656
3.605
3.637
5,510,740
-0.03(-0.88%)
Dec 29, 2009
3.630
3.688
3.605
3.669
8,134,782
+0.04(+1.06%)
Dec 28, 2009
3.721
3.733
3.611
3.630
9,575,088
-0.08(-2.08%)
Dec 24, 2009
3.624
3.708
3.624
3.708
4,757,961
+0.06(+1.77%)
Dec 23, 2009
3.682
3.701
3.592
3.643
12,905,021
-0.03(-0.88%)
Dec 22, 2009
3.656
3.721
3.656
3.676
19,418,148
-0.03(-0.70%)
Dec 21, 2009
3.630
3.727
3.573
3.701
28,007,304
+0.12(+3.42%)
Dec 18, 2009
3.592
3.611
3.457
3.579
24,518,606
+0.03(+0.72%)
Dec 17, 2009
3.676
3.695
3.540
3.553
33,422,582
-0.29(-7.54%)
Dec 16, 2009
3.753
3.849
3.676
3.843
18,985,074
+0.10(+2.58%)
Dec 15, 2009
3.875
3.920
3.733
3.746
19,280,022
-0.18(-4.59%)
Dec 14, 2009
3.914
3.933
3.901
3.927
15,005,938
+0.02(+0.49%)
Dec 11, 2009
3.804
3.939
3.733
3.907
20,647,394
+0.12(+3.23%)
Dec 10, 2009
3.759
3.875
3.753
3.785
11,675,869
-0.05(-1.18%)
Dec 09, 2009
3.772
3.862
3.714
3.830
19,409,782
+0.08(+2.06%)
Dec 08, 2009
3.759
3.798
3.701
3.753
21,770,676
-0.04(-1.02%)
Dec 07, 2009
3.817
3.939
3.753
3.791
28,388,716
-0.17(-4.38%)
Dec 04, 2009
3.869
3.991
3.772
3.965
29,763,234
+0.19(+5.12%)
Dec 03, 2009
3.978
4.049
3.766
3.772
26,633,108
-0.16(-4.09%)
Dec 02, 2009
3.830
3.943
3.791
3.933
23,283,710
+0.10(+2.69%)
Dec 01, 2009
3.817
3.836
3.676
3.830
30,006,014
+0.06(+1.54%)
Nov 30, 2009
3.592
3.785
3.592
3.772
32,325,604
+0.19(+5.21%)
Nov 27, 2009
3.618
3.721
3.585
3.585
11,366,930
-0.20(-5.27%)
Nov 25, 2009
3.830
3.862
3.759
3.785
12,658,002
-0.04(-1.01%)
Nov 24, 2009
3.798
3.836
3.714
3.824
13,764,235
-0.01(-0.17%)
Nov 23, 2009
3.772
3.856
3.753
3.830
12,425,385
+0.14(+3.84%)
Nov 20, 2009
3.714
3.798
3.663
3.688
16,971,048
-0.06(-1.55%)
Nov 19, 2009
3.785
3.811
3.650
3.746
24,610,350
-0.08(-2.02%)
Nov 18, 2009
3.708
3.869
3.650
3.824
28,670,484
+0.12(+3.30%)
Nov 17, 2009
3.605
3.727
3.573
3.701
14,933,628
+0.10(+2.86%)
Nov 16, 2009
3.663
3.733
3.566
3.598
20,585,280
+0.00(+0.00%)
Nov 13, 2009
3.676
3.746
3.553
3.598
23,455,882
-0.08(-2.27%)
Nov 12, 2009
3.695
3.772
3.650
3.682
19,697,022
-0.03(-0.69%)
Nov 11, 2009
3.688
3.733
3.656
3.708
17,822,074
+0.05(+1.23%)
Nov 10, 2009
3.682
3.746
3.611
3.663
20,594,894
-0.10(-2.57%)
Nov 09, 2009
3.759
3.785
3.688
3.759
23,508,788
+0.07(+1.92%)
Nov 06, 2009
3.476
3.714
3.470
3.688
34,139,824
+0.21(+5.92%)
Nov 05, 2009
3.457
3.585
3.418
3.482
26,932,898
+0.06(+1.69%)
Nov 04, 2009
3.669
3.676
3.418
3.424
24,346,796
-0.14(-3.97%)
Nov 03, 2009
3.489
3.611
3.444
3.566
29,297,748
-0.01(-0.18%)
Nov 02, 2009
3.463
3.630
3.450
3.573
33,563,916
+0.10(+2.97%)
Oct 30, 2009
3.611
3.624
3.405
3.470
33,420,052
-0.17(-4.77%)
Oct 29, 2009
3.688
3.798
3.598
3.643
50,380,640
+0.10(+2.91%)
Oct 28, 2009
3.753
3.785
3.515
3.540
46,092,648
-0.21(-5.66%)
Oct 27, 2009
3.933
3.946
3.727
3.753
43,746,116
-0.18(-4.58%)
Oct 26, 2009
4.158
4.165
3.901
3.933
41,574,740
-0.24(-5.71%)
Oct 23, 2009
4.171
4.184
4.094
4.171
23,248,366
-0.10(-2.26%)
Oct 22, 2009
4.055
4.390
4.004
4.268
53,300,388
+0.23(+5.57%)
Oct 21, 2009
4.107
4.409
4.030
4.042
67,378,896
-0.17(-3.98%)
Oct 20, 2009
4.120
4.229
4.100
4.210
39,502,488
+0.12(+2.99%)
Oct 19, 2009
4.165
4.197
4.023
4.087
16,000,146
-0.06(-1.55%)
Oct 16, 2009
4.210
4.248
4.062
4.152
33,213,076
-0.13(-3.01%)
Oct 15, 2009
4.236
4.332
4.210
4.281
25,690,120
-0.02(-0.45%)
Oct 14, 2009
4.236
4.339
4.145
4.300
31,485,274
+0.16(+3.89%)
Oct 13, 2009
4.042
4.158
4.030
4.139
27,445,556
+0.08(+1.90%)
Oct 12, 2009
4.023
4.068
3.984
4.062
15,616,153
+0.08(+1.94%)
Oct 09, 2009
3.978
4.004
3.927
3.984
22,691,254
-0.02(-0.48%)
Oct 08, 2009
4.081
4.087
3.978
4.004
22,317,950
-0.04(-0.96%)
Oct 07, 2009
4.010
4.087
3.914
4.042
15,817,933
+0.03(+0.80%)
Oct 06, 2009
4.068
4.171
3.914
4.010
22,555,694
+0.00(+0.00%)
Oct 05, 2009
4.042
4.068
3.952
4.010
20,124,094
+0.04(+0.97%)
Oct 02, 2009
3.862
4.152
3.817
3.972
35,157,172
+0.02(+0.49%)
Oct 01, 2009
4.152
4.184
3.933
3.952
35,004,944
-0.23(-5.54%)
Sep 30, 2009
4.248
4.332
4.178
4.184
39,887,144
-0.03(-0.76%)
Sep 29, 2009
4.197
4.300
4.184
4.216
18,646,784
+0.07(+1.69%)
Sep 28, 2009
4.094
4.178
4.023
4.146
16,523,031
+0.13(+3.22%)
Sep 25, 2009
4.081
4.120
3.978
4.017
23,656,858
-0.17(-4.00%)
Sep 24, 2009
4.351
4.351
4.030
4.184
33,899,944
-0.13(-2.99%)
Sep 23, 2009
4.416
4.461
4.306
4.313
27,429,926
-0.10(-2.19%)
Sep 22, 2009
4.364
4.422
4.223
4.409
25,950,104
+0.14(+3.32%)
Sep 21, 2009
4.229
4.319
4.120
4.268
26,701,632
+0.00(+0.00%)
Sep 18, 2009
4.229
4.326
4.184
4.268
39,865,180
+0.05(+1.22%)
Sep 17, 2009
4.499
4.506
4.171
4.216
48,424,200
-0.10(-2.24%)
Sep 16, 2009
4.152
4.551
4.145
4.313
68,815,504
+0.15(+3.72%)
Sep 15, 2009
3.869
4.203
3.849
4.158
49,077,560
+0.29(+7.49%)
Sep 14, 2009
3.766
3.894
3.708
3.869
28,510,298
+0.05(+1.35%)
Sep 11, 2009
3.984
3.984
3.811
3.817
33,563,892
-0.16(-4.05%)
Sep 10, 2009
3.972
4.010
3.875
3.978
27,679,746
-0.02(-0.48%)
Sep 09, 2009
3.972
4.004
3.862
3.997
25,707,578
+0.03(+0.65%)
Sep 08, 2009
4.081
4.100
3.927
3.972
20,154,270
-0.03(-0.80%)
Sep 04, 2009
3.849
4.068
3.772
4.004
39,563,752
+0.17(+4.54%)
Sep 03, 2009
3.843
3.881
3.766
3.830
22,803,942
+0.08(+2.23%)
Sep 02, 2009
3.907
3.952
3.733
3.746
34,476,852
-0.21(-5.37%)
Sep 01, 2009
4.255
4.339
3.927
3.959
45,410,412
-0.33(-7.66%)
Aug 31, 2009
4.210
4.300
4.152
4.287
27,764,680
-0.01(-0.30%)
Aug 28, 2009
4.345
4.358
4.184
4.300
22,587,518
+0.06(+1.52%)
Aug 27, 2009
4.145
4.248
4.062
4.236
32,065,062
+0.12(+2.81%)
Aug 26, 2009
4.190
4.236
4.036
4.120
22,185,022
-0.05(-1.23%)
Aug 25, 2009
4.223
4.271
4.133
4.171
21,247,968
+0.05(+1.09%)
Aug 24, 2009
4.358
4.487
4.087
4.126
40,093,104
-0.21(-4.75%)
Aug 21, 2009
4.197
4.409
4.152
4.332
42,550,572
+0.19(+4.50%)
Aug 20, 2009
4.107
4.184
4.068
4.145
18,254,198
+0.07(+1.74%)
Aug 19, 2009
4.062
4.158
4.023
4.075
21,167,084
-0.07(-1.71%)
Aug 18, 2009
4.062
4.223
4.055
4.145
28,256,896
+0.12(+2.88%)
Aug 17, 2009
4.100
4.158
3.972
4.029
28,514,340
-0.25(-5.87%)
Aug 14, 2009
4.268
4.313
4.158
4.281
25,159,452
+0.00(+0.00%)
Aug 13, 2009
4.274
4.364
4.107
4.281
37,862,812
+0.15(+3.58%)
Aug 12, 2009
3.965
4.248
3.959
4.133
65,752,492
+0.18(+4.56%)
Aug 11, 2009
4.229
4.229
3.927
3.952
46,433,608
-0.26(-6.26%)
Aug 10, 2009
4.390
4.390
4.190
4.216
38,165,480
-0.15(-3.39%)
Aug 07, 2009
4.422
4.506
4.281
4.364
47,291,352
+0.14(+3.20%)
Aug 06, 2009
4.242
4.474
4.036
4.229
69,262,848
+0.10(+2.50%)
Aug 05, 2009
4.133
4.274
4.036
4.126
74,023,864
-0.03(-0.78%)
Aug 04, 2009
4.100
4.261
3.959
4.158
55,457,376
+0.03(+0.78%)
Aug 03, 2009
3.862
4.216
3.740
4.126
78,047,000
+0.41(+10.90%)
Jul 31, 2009
3.534
3.817
3.444
3.721
99,594,488
+0.18(+5.09%)
Jul 30, 2009
3.373
3.611
3.373
3.540
84,144,128
+0.22(+6.59%)
Jul 29, 2009
3.367
3.392
3.276
3.321
57,732,608
-0.06(-1.71%)
Jul 28, 2009
3.534
3.592
3.347
3.379
56,064,524
-0.20(-5.49%)
Jul 27, 2009
3.344
3.637
3.341
3.576
62,641,176
+0.19(+5.61%)
Jul 24, 2009
3.431
3.476
3.270
3.386
46,673,884
-0.09(-2.59%)
Jul 23, 2009
3.289
3.560
3.289
3.476
65,674,956
+0.15(+4.65%)
Jul 22, 2009
2.897
3.392
2.832
3.321
83,247,840
+0.22(+7.05%)
Jul 21, 2009
3.257
3.270
2.980
3.103
44,907,672
-0.17(-5.12%)
Jul 20, 2009
3.315
3.328
3.231
3.270
21,298,518
-0.02(-0.59%)
Jul 17, 2009
3.367
3.412
3.264
3.289
31,482,962
-0.06(-1.92%)
Jul 16, 2009
3.373
3.431
3.302
3.354
22,488,362
-0.06(-1.70%)
Jul 15, 2009
3.392
3.457
3.334
3.412
52,959,980
+0.06(+1.92%)
Jul 14, 2009
3.470
3.489
3.321
3.347
27,776,406
-0.12(-3.35%)
Jul 13, 2009
3.360
3.476
3.321
3.463
31,420,200
+0.17(+5.08%)
Jul 10, 2009
3.309
3.328
3.251
3.296
17,207,504
-0.03(-0.78%)
Jul 09, 2009
3.321
3.444
3.276
3.321
40,595,468
+0.05(+1.57%)
Jul 08, 2009
3.463
3.476
3.186
3.270
83,272,792
-0.14(-3.97%)
Jul 07, 2009
3.399
3.489
3.347
3.405
61,598,560
+0.14(+4.13%)
Jul 06, 2009
3.251
3.360
3.218
3.270
29,448,990
-0.03(-0.78%)
Jul 02, 2009
3.264
3.431
3.199
3.296
47,038,420
-0.03(-0.78%)
Jul 01, 2009
3.328
3.457
3.296
3.321
30,273,912
-0.05(-1.53%)
Jun 30, 2009
3.508
3.508
3.289
3.373
29,403,616
-0.05(-1.50%)
Jun 29, 2009
3.367
3.515
3.257
3.424
34,895,288
+0.08(+2.31%)
Jun 26, 2009
3.289
3.418
3.257
3.347
47,131,988
+0.05(+1.56%)
Jun 25, 2009
3.251
3.302
3.206
3.296
55,343,796
-0.03(-0.78%)
Jun 24, 2009
3.444
3.560
3.289
3.321
47,228,292
-0.07(-2.09%)
Jun 23, 2009
3.624
3.643
3.283
3.392
60,809,928
-0.15(-4.18%)
Jun 22, 2009
3.785
3.849
3.515
3.540
57,759,216
-0.37(-9.39%)
Jun 19, 2009
3.836
4.004
3.779
3.907
109,641,264
+0.13(+3.41%)
Jun 18, 2009
3.534
3.804
3.515
3.779
32,985,224
+0.26(+7.51%)
Jun 17, 2009
3.811
3.791
3.302
3.515
59,225,532
-0.30(-7.77%)
Jun 16, 2009
3.830
3.875
3.708
3.811
24,756,134
-0.01(-0.25%)
Jun 15, 2009
3.849
3.933
3.688
3.820
29,255,048
-0.12(-3.02%)
Jun 12, 2009
3.843
3.972
3.811
3.939
38,781,564
+0.10(+2.51%)
Jun 11, 2009
3.598
3.933
3.573
3.843
65,213,164
+0.24(+6.61%)
Jun 10, 2009
3.701
3.701
3.508
3.605
33,120,948
-0.03(-0.71%)
Jun 09, 2009
3.547
3.643
3.470
3.630
34,263,412
+0.12(+3.30%)
Jun 08, 2009
3.560
3.579
3.476
3.515
30,704,714
+0.02(+0.55%)
Jun 05, 2009
3.695
3.714
3.412
3.495
71,151,064
-0.05(-1.27%)
Jun 04, 2009
3.096
3.598
3.083
3.540
139,655,296
+0.58(+19.57%)
Jun 03, 2009
3.212
3.231
2.910
2.961
90,410,424
-0.14(-4.56%)
Jun 02, 2009
2.961
3.186
2.832
3.103
144,424,656
+0.05(+1.69%)
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.