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
Mizuho Financial Group ADR
(NY:
MFG
)
3.870
-0.020 (-0.51%)
Official Closing Price
Updated: 7:00 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 28, 2010
2.361
2.433
2.347
2.361
543,315
-0.07(-2.99%)
May 27, 2010
2.460
2.460
2.407
2.433
451,161
+0.07(+3.08%)
May 26, 2010
2.433
2.433
2.361
2.361
341,024
-0.01(-0.28%)
May 25, 2010
2.367
2.407
2.334
2.367
801,892
-0.01(-0.56%)
May 24, 2010
2.400
2.407
2.374
2.380
508,218
+0.01(+0.28%)
May 21, 2010
2.308
2.380
2.288
2.374
469,749
+0.09(+3.76%)
May 20, 2010
2.327
2.334
2.288
2.288
650,142
-0.09(-3.62%)
May 19, 2010
2.334
2.394
2.334
2.374
608,536
+0.05(+1.99%)
May 18, 2010
2.394
2.400
2.327
2.327
946,482
-0.11(-4.35%)
May 17, 2010
2.387
2.440
2.387
2.433
655,195
-0.03(-1.34%)
May 14, 2010
2.466
2.480
2.314
2.466
1,433,508
+0.14(+5.97%)
May 13, 2010
2.301
2.347
2.288
2.327
820,987
+0.06(+2.62%)
May 12, 2010
2.308
2.321
2.268
2.268
806,319
-0.06(-2.56%)
May 11, 2010
2.347
2.361
2.321
2.327
400,841
-0.03(-1.40%)
May 10, 2010
2.440
2.440
2.357
2.361
1,342,981
-0.03(-1.38%)
May 07, 2010
2.427
2.440
2.347
2.394
583,510
-0.02(-0.82%)
May 06, 2010
2.413
2.473
2.281
2.413
801,884
-0.05(-2.14%)
May 05, 2010
2.457
2.480
2.453
2.466
352,378
+0.01(+0.27%)
May 04, 2010
2.532
2.532
2.453
2.460
334,522
-0.10(-3.88%)
May 03, 2010
2.552
2.572
2.519
2.559
246,615
+0.03(+1.31%)
Apr 30, 2010
2.565
2.572
2.526
2.526
247,970
-0.05(-2.05%)
Apr 29, 2010
2.585
2.592
2.552
2.579
270,670
+0.02(+0.78%)
Apr 28, 2010
2.552
2.579
2.513
2.559
531,267
+0.01(+0.52%)
Apr 27, 2010
2.579
2.585
2.532
2.546
1,168,108
-0.05(-1.79%)
Apr 26, 2010
2.625
2.625
2.592
2.592
280,769
-0.03(-1.26%)
Apr 23, 2010
2.612
2.645
2.594
2.625
201,780
-0.01(-0.25%)
Apr 22, 2010
2.632
2.638
2.592
2.632
288,417
-0.01(-0.25%)
Apr 21, 2010
2.691
2.691
2.632
2.638
375,395
-0.02(-0.75%)
Apr 20, 2010
2.665
2.665
2.638
2.658
206,656
+0.02(+0.75%)
Apr 19, 2010
2.632
2.645
2.605
2.638
737,821
-0.03(-0.99%)
Apr 16, 2010
2.711
2.711
2.632
2.665
537,229
-0.03(-0.98%)
Apr 15, 2010
2.665
2.718
2.665
2.691
482,587
+0.01(+0.25%)
Apr 14, 2010
2.665
2.698
2.665
2.684
309,427
+0.00(+0.00%)
Apr 13, 2010
2.704
2.711
2.665
2.684
132,441
-0.03(-0.98%)
Apr 12, 2010
2.718
2.724
2.686
2.711
412,274
+0.03(+0.99%)
Apr 09, 2010
2.691
2.704
2.651
2.684
294,936
-0.01(-0.25%)
Apr 08, 2010
2.645
2.691
2.633
2.691
552,294
+0.06(+2.26%)
Apr 07, 2010
2.651
2.665
2.632
2.632
327,042
+0.01(+0.50%)
Apr 06, 2010
2.585
2.625
2.572
2.618
348,397
+0.03(+1.02%)
Apr 05, 2010
2.618
2.618
2.572
2.592
529,219
-0.04(-1.51%)
Apr 01, 2010
2.605
2.632
2.632
2.632
488,802
+0.03(+1.01%)
Mar 31, 2010
2.651
2.651
2.599
2.605
429,127
-0.03(-1.25%)
Mar 30, 2010
2.671
2.691
2.638
2.638
323,177
-0.05(-1.97%)
Mar 29, 2010
2.737
2.737
2.684
2.691
325,022
+0.01(+0.49%)
Mar 26, 2010
2.731
2.731
2.678
2.678
773,757
-0.11(-4.03%)
Mar 25, 2010
2.850
2.850
2.777
2.790
254,626
+0.03(+1.20%)
Mar 24, 2010
2.797
2.804
2.744
2.757
343,441
-0.09(-3.02%)
Mar 23, 2010
2.830
2.856
2.817
2.843
172,073
+0.03(+0.94%)
Mar 22, 2010
2.764
2.830
2.764
2.817
197,626
+0.05(+1.67%)
Mar 19, 2010
2.797
2.810
2.770
2.770
313,701
-0.05(-1.64%)
Mar 18, 2010
2.817
2.823
2.770
2.817
330,076
-0.02(-0.70%)
Mar 17, 2010
2.804
2.843
2.804
2.837
359,710
+0.01(+0.47%)
Mar 16, 2010
2.804
2.837
2.790
2.823
416,447
+0.04(+1.43%)
Mar 15, 2010
2.764
2.790
2.764
2.784
300,477
-0.03(-0.94%)
Mar 12, 2010
2.770
2.810
2.759
2.810
441,061
+0.04(+1.43%)
Mar 11, 2010
2.744
2.770
2.731
2.770
294,164
+0.04(+1.45%)
Mar 10, 2010
2.731
2.751
2.718
2.731
645,912
-0.01(-0.24%)
Mar 09, 2010
2.744
2.764
2.724
2.737
488,559
+0.01(+0.49%)
Mar 08, 2010
2.698
2.744
2.698
2.724
228,250
+0.02(+0.73%)
Mar 05, 2010
2.658
2.718
2.658
2.704
1,680,943
+0.03(+1.24%)
Mar 04, 2010
2.671
2.684
2.651
2.671
1,229,731
-0.01(-0.49%)
Mar 03, 2010
2.671
2.724
2.671
2.684
801,597
+0.01(+0.49%)
Mar 02, 2010
2.638
2.698
2.638
2.671
616,991
+0.03(+1.25%)
Mar 01, 2010
2.618
2.651
2.618
2.638
941,248
+0.06(+2.31%)
Feb 26, 2010
2.539
2.605
2.532
2.579
985,616
+0.03(+1.04%)
Feb 25, 2010
2.539
2.552
2.506
2.552
210,734
+0.00(+0.00%)
Feb 24, 2010
2.546
2.559
2.526
2.552
183,930
+0.01(+0.52%)
Feb 23, 2010
2.526
2.559
2.526
2.539
172,561
-0.03(-1.03%)
Feb 22, 2010
2.539
2.565
2.519
2.565
680,273
+0.07(+2.65%)
Feb 19, 2010
2.506
2.506
2.480
2.499
899,736
-0.03(-1.31%)
Feb 18, 2010
2.513
2.552
2.513
2.532
1,632,984
-0.03(-1.03%)
Feb 17, 2010
2.546
2.579
2.546
2.559
216,832
+0.01(+0.52%)
Feb 16, 2010
2.499
2.552
2.493
2.546
397,067
+0.03(+1.32%)
Feb 12, 2010
2.539
2.513
2.513
2.513
282,967
-0.05(-2.06%)
Feb 11, 2010
2.565
2.579
2.532
2.565
248,306
+0.03(+1.04%)
Feb 10, 2010
2.552
2.572
2.519
2.539
344,515
-0.05(-2.04%)
Feb 09, 2010
2.665
2.665
2.572
2.592
391,682
+0.06(+2.35%)
Feb 08, 2010
2.546
2.565
2.493
2.532
1,101,061
+0.03(+1.06%)
Feb 05, 2010
2.486
2.526
2.473
2.506
830,173
+0.03(+1.07%)
Feb 04, 2010
2.552
2.552
2.480
2.480
698,499
-0.11(-4.34%)
Feb 03, 2010
2.618
2.645
2.579
2.592
377,954
-0.08(-2.97%)
Feb 02, 2010
2.651
2.678
2.612
2.671
525,564
+0.07(+2.54%)
Feb 01, 2010
2.592
2.625
2.585
2.605
595,779
+0.06(+2.34%)
Jan 29, 2010
2.559
2.704
2.546
2.546
240,620
-0.03(-1.28%)
Jan 28, 2010
2.671
2.671
2.532
2.579
775,864
-0.15(-5.34%)
Jan 27, 2010
2.651
2.737
2.651
2.724
467,919
+0.05(+1.98%)
Jan 26, 2010
2.724
2.724
2.658
2.671
468,009
-0.09(-3.12%)
Jan 25, 2010
2.777
2.777
2.744
2.757
322,446
+0.03(+1.21%)
Jan 22, 2010
2.711
2.770
2.711
2.724
802,087
+0.05(+1.98%)
Jan 21, 2010
2.671
2.770
2.671
2.671
1,032,175
-0.01(-0.25%)
Jan 20, 2010
2.684
2.684
2.585
2.678
893,594
-0.07(-2.64%)
Jan 19, 2010
2.684
2.751
2.671
2.751
846,099
-0.01(-0.24%)
Jan 15, 2010
2.777
2.757
2.757
2.757
1,181,172
+0.03(+1.21%)
Jan 14, 2010
2.770
2.770
2.671
2.724
818,466
+0.15(+5.64%)
Jan 13, 2010
2.559
2.579
2.526
2.579
330,486
+0.07(+2.90%)
Jan 12, 2010
2.546
2.559
2.497
2.506
5,455,143
-0.06(-2.32%)
Jan 11, 2010
2.612
2.612
2.565
2.565
756,289
-0.03(-1.02%)
Jan 08, 2010
2.532
2.598
2.532
2.592
1,625,008
+0.04(+1.55%)
Jan 07, 2010
2.532
2.572
2.519
2.552
3,484,909
+0.03(+1.31%)
Jan 06, 2010
2.473
2.572
2.453
2.519
3,760,627
+0.14(+5.83%)
Jan 05, 2010
2.394
2.420
2.380
2.380
1,511,285
+0.00(+0.00%)
Jan 04, 2010
2.354
2.387
2.354
2.380
2,134,740
+0.03(+1.12%)
Dec 31, 2009
2.427
2.354
2.354
2.354
614,633
-0.03(-1.11%)
Dec 30, 2009
2.374
2.407
2.367
2.380
489,651
-0.03(-1.37%)
Dec 29, 2009
2.407
2.440
2.400
2.413
605,958
-0.01(-0.54%)
Dec 28, 2009
2.466
2.493
2.427
2.427
634,297
-0.07(-2.65%)
Dec 24, 2009
2.532
2.532
2.493
2.493
149,659
-0.05(-2.08%)
Dec 23, 2009
2.519
2.552
2.519
2.546
347,813
+0.03(+1.32%)
Dec 22, 2009
2.513
2.539
2.499
2.513
651,821
-0.02(-0.78%)
Dec 21, 2009
2.559
2.559
2.427
2.532
532,247
-0.04(-1.54%)
Dec 18, 2009
2.552
2.618
2.552
2.572
1,674,999
-0.09(-3.23%)
Dec 17, 2009
2.731
2.731
2.625
2.658
2,569,069
-0.04(-1.47%)
Dec 16, 2009
2.665
2.757
2.645
2.698
2,480,265
+0.38(+16.57%)
Dec 15, 2009
2.380
2.380
2.314
2.314
416,196
-0.03(-1.13%)
Dec 14, 2009
2.347
2.361
2.341
2.341
295,226
-0.05(-1.94%)
Dec 11, 2009
2.367
2.387
2.341
2.387
454,975
+0.01(+0.28%)
Dec 10, 2009
2.361
2.400
2.327
2.380
933,078
+0.00(+0.00%)
Dec 09, 2009
2.380
2.400
2.361
2.380
351,162
-0.03(-1.10%)
Dec 08, 2009
2.440
2.446
2.361
2.407
928,646
-0.05(-1.89%)
Dec 07, 2009
2.499
2.499
2.446
2.453
203,995
-0.05(-1.85%)
Dec 04, 2009
2.499
2.546
2.480
2.499
231,934
+0.02(+0.80%)
Dec 03, 2009
2.506
2.532
2.473
2.480
401,210
-0.03(-1.06%)
Dec 02, 2009
2.499
2.532
2.493
2.506
493,712
+0.00(+0.00%)
Dec 01, 2009
2.486
2.513
2.446
2.506
3,607,279
+0.07(+2.71%)
Nov 30, 2009
2.427
2.440
2.380
2.440
1,336,865
+0.16(+6.96%)
Nov 27, 2009
2.215
2.347
2.202
2.281
582,631
-0.01(-0.58%)
Nov 25, 2009
2.327
2.327
2.294
2.294
339,566
+0.00(+0.00%)
Nov 24, 2009
2.341
2.341
2.261
2.294
347,549
-0.06(-2.53%)
Nov 23, 2009
2.440
2.440
2.347
2.354
612,948
+0.01(+0.57%)
Nov 20, 2009
2.321
2.341
2.308
2.341
706,276
+0.09(+4.12%)
Nov 19, 2009
2.327
2.341
2.248
2.248
1,197,831
-0.23(-9.33%)
Nov 18, 2009
2.480
2.480
2.446
2.480
512,125
-0.01(-0.53%)
Nov 17, 2009
2.519
2.552
2.486
2.493
1,149,895
-0.09(-3.58%)
Nov 16, 2009
2.572
2.585
2.539
2.585
695,065
-0.04(-1.51%)
Nov 13, 2009
2.711
2.744
2.519
2.625
2,092,103
+0.09(+3.39%)
Nov 12, 2009
2.565
2.585
2.539
2.539
233,427
-0.09(-3.27%)
Nov 11, 2009
2.612
2.645
2.612
2.625
225,219
+0.01(+0.25%)
Nov 10, 2009
2.632
2.632
2.592
2.618
184,592
+0.01(+0.25%)
Nov 09, 2009
2.585
2.645
2.585
2.612
274,363
-0.02(-0.75%)
Nov 06, 2009
2.618
2.638
2.599
2.632
360,198
-0.06(-2.21%)
Nov 05, 2009
2.651
2.711
2.638
2.691
300,787
+0.06(+2.26%)
Nov 04, 2009
2.618
2.651
2.599
2.632
208,080
-0.01(-0.50%)
Nov 03, 2009
2.651
2.671
2.612
2.645
305,277
-0.03(-1.23%)
Nov 02, 2009
2.658
2.711
2.632
2.678
706,976
+0.07(+2.53%)
Oct 30, 2009
2.572
2.658
2.572
2.612
590,398
-0.02(-0.75%)
Oct 29, 2009
2.546
2.651
2.546
2.632
782,624
+0.19(+7.86%)
Oct 28, 2009
2.539
2.539
2.440
2.440
728,571
-0.06(-2.38%)
Oct 27, 2009
2.499
2.572
2.493
2.499
5,489,228
+0.03(+1.34%)
Oct 26, 2009
2.506
2.532
2.446
2.466
4,473,061
-0.03(-1.32%)
Oct 23, 2009
2.507
2.513
2.473
2.499
1,746,507
-0.09(-3.57%)
Oct 22, 2009
2.552
2.605
2.526
2.592
1,129,437
-0.01(-0.51%)
Oct 21, 2009
2.592
2.645
2.579
2.605
482,131
-0.01(-0.25%)
Oct 20, 2009
2.611
2.618
2.599
2.612
459,317
+0.01(+0.51%)
Oct 19, 2009
2.625
2.638
2.552
2.599
655,091
+0.09(+3.42%)
Oct 16, 2009
2.539
2.539
2.473
2.513
765,210
-0.05(-1.81%)
Oct 15, 2009
2.605
2.605
2.559
2.559
558,470
-0.11(-4.21%)
Oct 14, 2009
2.645
2.684
2.638
2.671
587,542
-0.03(-0.98%)
Oct 13, 2009
2.757
2.764
2.684
2.698
499,339
-0.07(-2.39%)
Oct 12, 2009
2.790
2.817
2.757
2.764
303,454
+0.00(+0.00%)
Oct 09, 2009
2.731
2.770
2.724
2.764
246,827
+0.01(+0.24%)
Oct 08, 2009
2.718
2.784
2.718
2.757
169,790
-0.02(-0.71%)
Oct 07, 2009
2.817
2.817
2.737
2.777
440,908
+0.01(+0.24%)
Oct 06, 2009
2.744
2.804
2.744
2.770
490,976
+0.08(+2.95%)
Oct 05, 2009
2.704
2.718
2.645
2.691
613,054
+0.11(+4.09%)
Oct 02, 2009
2.572
2.618
2.453
2.585
577,620
+0.05(+1.82%)
Oct 01, 2009
2.585
2.599
2.513
2.539
711,701
-0.07(-2.54%)
Sep 30, 2009
2.612
2.645
2.585
2.605
958,198
+0.03(+1.03%)
Sep 29, 2009
2.612
2.612
2.565
2.579
309,641
-0.01(-0.26%)
Sep 28, 2009
2.559
2.599
2.552
2.585
799,102
+0.05(+1.82%)
Sep 25, 2009
2.486
2.618
2.486
2.539
1,216,104
-0.03(-1.03%)
Sep 24, 2009
2.751
2.751
2.559
2.565
1,653,457
-0.25(-8.92%)
Sep 23, 2009
2.903
2.903
2.797
2.817
338,482
-0.01(-0.23%)
Sep 22, 2009
2.817
2.843
2.817
2.823
202,267
+0.04(+1.43%)
Sep 21, 2009
2.876
2.876
2.757
2.784
219,661
-0.05(-1.64%)
Sep 18, 2009
2.810
2.830
2.790
2.830
265,907
+0.09(+3.13%)
Sep 17, 2009
2.804
2.804
2.731
2.744
1,248,746
-0.13(-4.38%)
Sep 16, 2009
2.883
2.909
2.823
2.870
1,092,663
-0.01(-0.23%)
Sep 15, 2009
2.896
2.942
2.856
2.876
359,764
-0.08(-2.68%)
Sep 14, 2009
2.956
2.975
2.903
2.956
222,243
-0.02(-0.67%)
Sep 11, 2009
2.956
2.982
2.949
2.975
188,615
+0.02(+0.67%)
Sep 10, 2009
2.936
2.962
2.889
2.956
336,703
+0.03(+1.13%)
Sep 09, 2009
2.969
2.969
2.863
2.923
358,908
+0.02(+0.68%)
Sep 08, 2009
2.956
2.956
2.896
2.903
502,532
-0.12(-3.94%)
Sep 04, 2009
3.015
3.028
2.949
3.022
430,843
-0.04(-1.30%)
Sep 03, 2009
3.075
3.108
3.028
3.061
408,145
-0.05(-1.49%)
Sep 02, 2009
3.081
3.114
3.075
3.108
282,040
-0.03(-0.84%)
Sep 01, 2009
3.147
3.174
3.088
3.134
434,775
-0.06(-1.86%)
Aug 31, 2009
3.207
3.233
3.194
3.194
312,971
-0.03(-1.02%)
Aug 28, 2009
3.227
3.240
3.207
3.227
3,374,797
+0.03(+1.04%)
Aug 27, 2009
3.174
3.233
3.141
3.194
661,859
+0.03(+0.84%)
Aug 26, 2009
3.200
3.207
3.114
3.167
3,920,023
-0.03(-1.03%)
Aug 25, 2009
3.167
3.233
3.167
3.200
3,475,700
+0.02(+0.62%)
Aug 24, 2009
3.194
3.233
3.180
3.180
3,197,693
-0.03(-1.03%)
Aug 21, 2009
3.200
3.247
3.180
3.213
2,243,761
+0.05(+1.46%)
Aug 20, 2009
3.141
3.194
3.141
3.167
2,923,286
+0.05(+1.70%)
Aug 19, 2009
3.088
3.134
3.081
3.114
1,463,763
+0.00(+0.00%)
Aug 18, 2009
3.088
3.134
3.081
3.114
666,121
-0.00(-0.04%)
Aug 17, 2009
3.147
3.154
3.101
3.116
230,635
-0.12(-3.84%)
Aug 14, 2009
3.194
3.247
3.187
3.240
196,607
+0.00(+0.00%)
Aug 13, 2009
3.299
3.319
3.213
3.240
388,022
-0.05(-1.41%)
Aug 12, 2009
3.213
3.293
3.213
3.286
224,551
+0.03(+0.81%)
Aug 11, 2009
3.213
3.280
3.213
3.260
584,479
+0.11(+3.35%)
Aug 10, 2009
3.075
3.207
3.075
3.154
246,842
+0.01(+0.42%)
Aug 07, 2009
3.114
3.141
3.094
3.141
233,013
+0.04(+1.28%)
Aug 06, 2009
3.121
3.141
3.094
3.101
148,197
-0.05(-1.47%)
Aug 05, 2009
3.154
3.180
3.121
3.147
215,840
-0.07(-2.06%)
Aug 04, 2009
3.187
3.247
3.180
3.213
228,618
-0.06(-1.82%)
Aug 03, 2009
3.299
3.299
3.200
3.273
1,112,100
+0.17(+5.32%)
Jul 31, 2009
2.969
3.134
2.949
3.108
701,522
+0.09(+2.84%)
Jul 30, 2009
2.962
3.042
2.942
3.022
369,038
+0.13(+4.58%)
Jul 29, 2009
2.889
2.916
2.850
2.889
387,244
-0.06(-2.02%)
Jul 28, 2009
2.936
2.982
2.936
2.949
175,500
-0.01(-0.22%)
Jul 27, 2009
2.909
2.982
2.896
2.956
351,859
+0.03(+1.13%)
Jul 24, 2009
2.909
2.936
2.876
2.923
735
-0.05(-1.56%)
Jul 23, 2009
2.916
2.975
2.916
2.969
1,009,080
+0.08(+2.75%)
Jul 22, 2009
2.843
2.903
2.823
2.889
468,794
+0.10(+3.55%)
Jul 21, 2009
2.784
2.830
2.771
2.790
770,455
+0.01(+0.24%)
Jul 20, 2009
2.724
2.797
2.718
2.784
746,138
+0.07(+2.68%)
Jul 17, 2009
2.704
2.718
2.684
2.711
238,814
-0.01(-0.49%)
Jul 16, 2009
2.744
2.744
2.671
2.724
1,451,092
-0.08(-2.83%)
Jul 15, 2009
2.777
2.817
2.658
2.804
8,655,282
-0.05(-1.62%)
Jul 14, 2009
2.817
2.870
2.804
2.850
496,818
+0.03(+0.94%)
Jul 13, 2009
2.823
2.863
2.823
2.823
260,048
-0.05(-1.84%)
Jul 10, 2009
2.916
2.923
2.856
2.876
515,162
-0.11(-3.76%)
Jul 09, 2009
2.916
2.995
2.889
2.989
497,915
+0.05(+1.80%)
Jul 08, 2009
2.969
2.975
2.916
2.936
248,205
+0.04(+1.37%)
Jul 07, 2009
3.015
3.022
2.896
2.896
641,685
-0.22(-7.20%)
Jul 06, 2009
3.101
3.141
3.094
3.121
212,455
+0.03(+0.85%)
Jul 02, 2009
3.154
3.154
3.075
3.094
158,252
-0.11(-3.50%)
Jul 01, 2009
3.141
3.207
3.128
3.207
189,762
+0.16(+5.21%)
Jun 30, 2009
3.114
3.114
3.048
3.048
426,217
-0.13(-3.96%)
Jun 29, 2009
3.213
3.213
3.141
3.174
213,450
-0.08(-2.44%)
Jun 26, 2009
3.306
3.306
3.240
3.253
739,595
-0.09(-2.77%)
Jun 25, 2009
3.326
3.366
3.306
3.346
232,267
+0.08(+2.43%)
Jun 24, 2009
3.266
3.346
3.220
3.266
373,323
-0.01(-0.40%)
Jun 23, 2009
3.273
3.326
3.266
3.280
322,475
-0.02(-0.60%)
Jun 22, 2009
3.339
3.385
3.280
3.299
393,707
-0.11(-3.11%)
Jun 19, 2009
3.465
3.465
3.405
3.405
284,095
+0.11(+3.21%)
Jun 18, 2009
3.326
3.372
3.293
3.299
256,340
-0.12(-3.48%)
Jun 17, 2009
3.385
3.451
3.366
3.418
360,696
+0.13(+4.02%)
Jun 16, 2009
3.346
3.379
3.286
3.286
287,832
-0.14(-4.05%)
Jun 15, 2009
3.504
3.504
3.399
3.425
306,551
-0.17(-4.60%)
Jun 12, 2009
3.637
3.637
3.557
3.590
194,149
-0.09(-2.51%)
Jun 11, 2009
3.577
3.769
3.544
3.683
479,652
+0.11(+3.15%)
Jun 10, 2009
3.458
3.584
3.458
3.571
478,792
+0.22(+6.72%)
Jun 09, 2009
3.432
3.432
3.339
3.346
344,553
-0.14(-3.98%)
Jun 08, 2009
3.372
3.511
3.359
3.485
1,119,463
+0.22(+6.90%)
Jun 05, 2009
3.339
3.432
3.227
3.260
268,900
-0.05(-1.40%)
Jun 04, 2009
3.207
3.306
3.207
3.306
410,016
+0.15(+4.60%)
Jun 03, 2009
3.194
3.240
3.128
3.161
503,981
-0.14(-4.21%)
Jun 02, 2009
3.240
3.359
3.240
3.299
263,477
-0.01(-0.20%)
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.