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
FTSE China Bull 3X Direxion
(NY:
YINN
)
24.16
-1.84 (-7.08%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 24, 2011
810.19
824.69
799.86
802.22
3,261
+6.34(+0.80%)
May 23, 2011
834.30
834.32
788.44
795.87
6,875
-70.51(-8.14%)
May 20, 2011
870.91
883.58
861.49
866.38
1,303
-18.12(-2.05%)
May 19, 2011
873.81
892.84
872.90
884.50
2,215
+5.44(+0.62%)
May 18, 2011
864.93
886.86
861.83
879.07
3,413
+26.58(+3.12%)
May 17, 2011
860.94
860.94
828.32
852.49
3,971
-12.62(-1.46%)
May 16, 2011
891.75
911.87
861.66
865.11
2,575
-38.24(-4.23%)
May 13, 2011
955.55
955.55
891.79
903.35
2,982
-35.45(-3.78%)
May 12, 2011
928.91
951.38
906.25
938.81
2,983
-0.98(-0.10%)
May 11, 2011
968.78
968.78
921.50
939.78
2,329
-29.18(-3.01%)
May 10, 2011
976.58
976.58
955.20
968.97
2,781
+17.40(+1.83%)
May 09, 2011
974.59
974.59
934.53
951.57
1,369
+20.30(+2.18%)
May 06, 2011
923.29
965.16
922.40
931.27
3,128
+24.11(+2.66%)
May 05, 2011
905.89
929.09
888.13
907.16
4,066
-13.59(-1.48%)
May 04, 2011
944.86
944.86
897.19
920.75
8,001
-42.59(-4.42%)
May 03, 2011
1021
1021
948.41
963.35
7,790
-68.69(-6.66%)
May 02, 2011
1032
1032
1028
1032
2,454
-3.26(-0.31%)
Apr 29, 2011
1016
1041
1013
1035
3,118
+16.13(+1.58%)
Apr 28, 2011
1015
1020
999.96
1019
2,598
-12.69(-1.23%)
Apr 27, 2011
1046
1051
994.34
1032
5,896
-24.29(-2.30%)
Apr 26, 2011
1058
1072
1045
1056
2,071
-7.07(-0.66%)
Apr 25, 2011
1079
1079
1054
1063
3,697
-5.25(-0.49%)
Apr 21, 2011
1061
1074
1056
1068
4,052
+14.50(+1.38%)
Apr 20, 2011
1051
1068
1044
1054
8,202
+34.43(+3.38%)
Apr 19, 2011
985.10
1022
985.10
1020
2,703
+25.38(+2.55%)
Apr 18, 2011
990.90
999.42
944.32
994.16
6,911
-34.44(-3.35%)
Apr 15, 2011
1036
1036
1013
1029
2,415
+6.35(+0.62%)
Apr 14, 2011
993.25
1024
993.25
1022
2,663
+5.07(+0.50%)
Apr 13, 2011
988.90
1017
988.90
1017
7,379
+52.02(+5.39%)
Apr 12, 2011
991.26
992.71
954.28
965.16
7,211
-56.19(-5.50%)
Apr 11, 2011
1035
1060
1013
1021
4,565
-13.32(-1.29%)
Apr 08, 2011
1049
1060
1018
1035
4,627
+2.04(+0.20%)
Apr 07, 2011
1021
1039
1007
1033
4,337
+11.83(+1.16%)
Apr 06, 2011
1029
1042
1006
1021
5,953
+9.60(+0.95%)
Apr 05, 2011
997.06
1022
992.71
1011
4,600
+1.45(+0.14%)
Apr 04, 2011
993.25
1010
984.19
1010
5,205
+40.10(+4.13%)
Apr 01, 2011
947.94
977.85
947.94
969.65
8,620
+45.28(+4.90%)
Mar 31, 2011
918.94
928.73
914.43
924.38
5,218
+6.16(+0.67%)
Mar 30, 2011
903.72
920.21
900.82
918.22
6,886
+35.89(+4.07%)
Mar 29, 2011
850.79
883.96
850.79
882.33
3,471
+30.27(+3.55%)
Mar 28, 2011
867.47
867.47
850.61
852.06
1,645
-9.97(-1.16%)
Mar 25, 2011
868.55
869.82
854.34
862.03
3,299
+1.99(+0.23%)
Mar 24, 2011
851.88
862.75
833.57
860.03
3,366
+20.48(+2.44%)
Mar 23, 2011
808.02
847.17
808.02
839.55
2,627
+26.10(+3.21%)
Mar 22, 2011
820.88
827.05
806.93
813.45
3,210
+4.71(+0.58%)
Mar 21, 2011
808.20
812.00
805.48
808.74
5,315
+51.84(+6.85%)
Mar 18, 2011
795.15
795.15
754.21
756.90
6,298
-18.31(-2.36%)
Mar 17, 2011
791.34
793.70
769.41
775.21
3,065
+12.87(+1.69%)
Mar 16, 2011
819.62
819.62
740.59
762.34
12,126
-59.63(-7.25%)
Mar 15, 2011
812.50
833.75
810.37
821.97
6,133
-26.64(-3.14%)
Mar 14, 2011
824.87
851.88
824.87
848.62
3,056
+5.80(+0.69%)
Mar 11, 2011
824.87
848.25
815.63
842.82
3,634
+7.79(+0.93%)
Mar 10, 2011
860.03
860.03
822.88
835.02
4,323
-43.50(-4.95%)
Mar 09, 2011
887.04
893.38
868.92
878.52
3,799
-7.25(-0.82%)
Mar 08, 2011
876.89
892.66
856.95
885.77
5,675
+36.80(+4.33%)
Mar 07, 2011
884.87
897.19
833.75
848.98
5,052
-33.71(-3.82%)
Mar 04, 2011
884.68
889.94
863.48
882.69
4,145
+0.54(+0.06%)
Mar 03, 2011
863.84
883.05
858.59
882.15
5,754
+33.71(+3.97%)
Mar 02, 2011
819.07
858.58
818.71
848.43
2,950
+12.69(+1.52%)
Mar 01, 2011
881.24
881.24
824.69
835.75
5,675
-29.54(-3.41%)
Feb 28, 2011
860.94
879.07
846.62
865.29
4,368
+14.86(+1.75%)
Feb 25, 2011
837.38
855.50
837.38
850.43
3,362
+27.55(+3.35%)
Feb 24, 2011
802.40
824.69
799.50
822.88
6,195
+13.41(+1.66%)
Feb 23, 2011
834.66
848.07
783.91
809.47
9,940
-23.56(-2.83%)
Feb 22, 2011
888.31
889.94
831.62
833.03
13,485
-99.69(-10.69%)
Feb 18, 2011
936.70
950.65
926.19
932.72
4,300
-4.17(-0.44%)
Feb 17, 2011
924.56
941.60
922.24
936.88
2,997
+12.14(+1.31%)
Feb 16, 2011
904.08
928.91
901.56
924.74
9,327
+35.71(+4.02%)
Feb 15, 2011
891.57
894.29
881.06
889.03
3,409
-17.22(-1.90%)
Feb 14, 2011
915.86
918.03
901.18
906.25
4,228
+11.78(+1.32%)
Feb 11, 2011
851.88
898.14
848.43
894.47
3,883
+28.64(+3.31%)
Feb 10, 2011
842.63
866.38
820.12
865.84
6,149
-0.72(-0.08%)
Feb 09, 2011
895.74
897.01
851.88
866.56
5,803
-48.03(-5.25%)
Feb 08, 2011
915.13
921.66
902.09
914.59
3,985
+5.98(+0.66%)
Feb 07, 2011
910.06
923.29
904.26
908.61
3,403
-9.42(-1.03%)
Feb 04, 2011
924.38
924.38
901.18
918.03
1,909
-6.16(-0.67%)
Feb 03, 2011
910.24
931.27
905.89
924.20
2,532
-5.98(-0.64%)
Feb 02, 2011
924.20
938.88
915.50
930.18
4,271
+7.61(+0.83%)
Feb 01, 2011
889.76
927.64
889.76
922.57
7,571
+51.48(+5.91%)
Jan 31, 2011
839.37
879.97
839.37
871.09
4,652
+36.25(+4.34%)
Jan 28, 2011
899.91
901.72
831.22
834.84
8,592
-63.80(-7.10%)
Jan 27, 2011
884.87
916.76
882.33
898.64
4,415
+9.24(+1.04%)
Jan 26, 2011
887.77
894.11
877.62
889.40
5,071
+18.67(+2.14%)
Jan 25, 2011
882.87
884.07
858.04
870.73
6,474
-29.36(-3.26%)
Jan 24, 2011
888.13
901.54
869.32
900.09
3,849
+14.50(+1.64%)
Jan 21, 2011
895.38
914.77
882.15
885.59
8,233
-7.98(-0.89%)
Jan 20, 2011
901.54
902.09
869.64
893.57
8,875
-30.81(-3.33%)
Jan 19, 2011
937.79
953.38
918.22
924.38
6,703
-2.90(-0.31%)
Jan 18, 2011
891.93
931.30
891.93
927.28
4,173
+23.74(+2.63%)
Jan 14, 2011
908.97
908.97
888.13
903.53
4,463
-11.78(-1.29%)
Jan 13, 2011
930.72
930.72
906.25
915.32
6,654
-12.69(-1.37%)
Jan 12, 2011
928.00
934.53
918.76
928.00
9,350
+30.81(+3.43%)
Jan 11, 2011
877.80
902.99
876.71
897.19
11,504
+37.52(+4.36%)
Jan 10, 2011
831.03
860.21
831.03
859.67
4,337
+14.50(+1.72%)
Jan 07, 2011
849.34
857.32
818.53
845.17
4,166
-1.27(-0.15%)
Jan 06, 2011
852.42
863.48
842.82
846.44
4,208
-8.16(-0.95%)
Jan 05, 2011
842.82
857.68
833.39
854.60
6,362
+11.78(+1.40%)
Jan 04, 2011
871.82
871.82
822.88
842.82
6,995
+12.51(+1.51%)
Jan 03, 2011
816.72
840.80
816.72
830.31
7,111
+41.69(+5.29%)
Dec 31, 2010
788.44
797.50
781.01
788.62
5,042
+7.07(+0.90%)
Dec 30, 2010
796.78
796.78
777.06
781.55
6,742
+1.99(+0.26%)
Dec 29, 2010
773.58
782.99
773.58
779.56
3,757
+15.59(+2.04%)
Dec 28, 2010
779.20
779.20
753.82
763.97
3,460
-15.23(-1.95%)
Dec 27, 2010
774.49
780.65
758.35
779.20
5,222
-12.14(-1.53%)
Dec 23, 2010
786.99
791.34
780.85
791.34
2,741
-10.33(-1.29%)
Dec 22, 2010
791.34
802.94
791.34
801.67
4,105
+10.15(+1.28%)
Dec 21, 2010
784.63
795.33
773.94
791.52
7,281
+34.62(+4.57%)
Dec 20, 2010
753.82
765.77
744.22
756.90
6,212
+3.26(+0.43%)
Dec 17, 2010
744.22
761.27
743.13
753.64
3,430
+1.47(+0.20%)
Dec 16, 2010
749.11
753.82
736.06
752.17
4,507
-8.35(-1.10%)
Dec 15, 2010
795.33
795.33
754.31
760.53
13,415
-39.52(-4.94%)
Dec 14, 2010
834.30
836.29
790.62
800.04
12,187
-44.59(-5.28%)
Dec 13, 2010
858.04
870.00
840.28
844.63
7,587
+3.08(+0.37%)
Dec 10, 2010
834.84
845.17
833.21
841.55
4,085
+6.71(+0.80%)
Dec 09, 2010
834.84
848.62
825.25
834.84
4,803
+2.54(+0.30%)
Dec 08, 2010
869.46
869.46
819.07
832.30
12,567
-39.69(-4.55%)
Dec 07, 2010
903.90
914.05
868.01
872.00
7,967
-3.44(-0.39%)
Dec 06, 2010
856.77
877.80
856.77
875.44
3,831
+0.27(+0.03%)
Dec 03, 2010
825.96
879.07
825.96
875.17
4,901
+5.35(+0.61%)
Dec 02, 2010
860.40
879.07
852.50
869.82
6,436
+20.48(+2.41%)
Dec 01, 2010
855.87
868.46
846.26
849.34
6,287
+36.79(+4.53%)
Nov 30, 2010
833.75
833.75
808.38
812.55
6,520
-46.76(-5.44%)
Nov 29, 2010
858.95
867.47
837.74
859.31
2,668
+4.35(+0.51%)
Nov 26, 2010
863.12
863.12
840.82
854.96
3,115
-26.10(-2.96%)
Nov 24, 2010
868.01
881.06
881.06
881.06
5,104
+49.30(+5.93%)
Nov 23, 2010
835.38
849.34
821.07
831.76
8,138
-65.98(-7.35%)
Nov 22, 2010
879.07
906.98
869.10
897.74
4,206
+2.81(+0.31%)
Nov 19, 2010
888.13
895.38
860.94
894.93
4,503
-2.45(-0.27%)
Nov 18, 2010
899.37
921.66
891.39
897.37
8,875
+36.79(+4.28%)
Nov 17, 2010
846.99
869.98
830.87
860.58
6,776
+8.52(+1.00%)
Nov 16, 2010
915.32
915.32
850.79
852.06
14,522
-122.16(-12.54%)
Nov 15, 2010
974.22
974.22
944.32
974.22
4,867
+2.17(+0.22%)
Nov 12, 2010
1010
1023
958.82
972.05
11,864
-90.90(-8.55%)
Nov 11, 2010
1035
1068
1024
1063
2,962
+20.76(+1.99%)
Nov 10, 2010
1015
1042
986.55
1042
7,530
+19.66(+1.92%)
Nov 09, 2010
1077
1088
1008
1023
9,074
-59.17(-5.47%)
Nov 08, 2010
1066
1082
1053
1082
4,215
+30.08(+2.86%)
Nov 05, 2010
1050
1068
1044
1052
5,092
+13.96(+1.35%)
Nov 04, 2010
1050
1062
1037
1038
7,756
+26.28(+2.60%)
Nov 03, 2010
1002
1012
971.50
1011
4,684
+24.65(+2.50%)
Nov 02, 2010
990.72
991.44
969.69
986.73
3,984
+15.77(+1.62%)
Nov 01, 2010
986.00
996.88
955.92
970.96
5,774
+16.58(+1.74%)
Oct 29, 2010
952.29
955.37
939.51
954.38
3,570
-8.97(-0.93%)
Oct 28, 2010
971.32
978.75
944.68
963.35
3,713
+9.97(+1.05%)
Oct 27, 2010
987.45
992.35
926.19
953.38
10,391
-47.12(-4.71%)
Oct 25, 2010
976.76
1011
971.50
1000
6,538
+57.81(+6.13%)
Oct 22, 2010
949.93
951.57
937.43
942.69
2,052
-6.16(-0.65%)
Oct 21, 2010
987.82
989.63
919.12
948.85
8,353
-13.96(-1.45%)
Oct 20, 2010
942.50
978.03
933.44
962.80
6,832
+51.11(+5.61%)
Oct 19, 2010
975.67
996.15
900.63
911.69
13,219
-121.44(-11.75%)
Oct 18, 2010
980.93
1033
964.25
1033
3,732
+51.48(+5.24%)
Oct 15, 2010
1023
1026
969.69
981.65
5,805
-9.24(-0.93%)
Oct 14, 2010
1006
1014
967.52
990.90
6,518
+2.90(+0.29%)
Oct 13, 2010
949.75
995.97
949.75
988.00
5,559
+63.62(+6.88%)
Oct 12, 2010
913.32
948.12
895.56
924.38
2,595
-0.91(-0.10%)
Oct 11, 2010
906.80
940.69
897.74
925.28
5,382
+35.52(+3.99%)
Oct 08, 2010
889.76
902.09
865.13
889.76
3,386
+11.78(+1.34%)
Oct 07, 2010
903.53
908.34
856.95
877.98
2,170
-17.22(-1.92%)
Oct 06, 2010
910.24
916.40
878.70
895.20
3,338
-17.76(-1.95%)
Oct 05, 2010
878.88
916.58
876.02
912.96
3,478
+61.99(+7.28%)
Oct 04, 2010
844.63
880.88
840.46
850.97
3,004
+3.08(+0.36%)
Oct 01, 2010
847.89
869.37
838.83
847.89
3,159
-0.18(-0.02%)
Sep 30, 2010
851.88
858.95
814.36
848.07
3,685
+7.43(+0.88%)
Sep 29, 2010
821.79
847.17
819.07
840.64
3,366
+24.83(+3.04%)
Sep 28, 2010
817.08
822.15
785.54
815.81
1,441
-3.62(-0.44%)
Sep 27, 2010
812.73
827.77
805.84
819.43
1,789
+11.42(+1.41%)
Sep 24, 2010
779.56
808.02
777.57
808.02
4,390
+46.95(+6.17%)
Sep 23, 2010
752.55
776.81
741.50
761.07
1,785
-5.08(-0.66%)
Sep 22, 2010
761.25
777.38
754.91
766.15
3,074
+0.55(+0.07%)
Sep 21, 2010
769.41
777.29
755.64
765.60
2,754
+4.35(+0.57%)
Sep 20, 2010
730.44
766.69
730.44
761.25
5,065
+38.25(+5.29%)
Sep 17, 2010
723.01
733.43
717.57
723.01
641
-0.00(-0.00%)
Sep 15, 2010
719.75
727.94
703.43
723.01
1,712
-5.80(-0.80%)
Sep 14, 2010
718.12
740.41
713.95
728.81
2,169
+1.75(+0.24%)
Sep 13, 2010
712.86
729.17
712.86
727.06
3,795
+51.18(+7.57%)
Sep 10, 2010
676.79
684.22
672.44
675.88
1,596
-0.91(-0.13%)
Sep 09, 2010
694.37
699.26
672.08
676.79
1,467
+2.36(+0.35%)
Sep 08, 2010
673.35
680.05
662.47
674.43
1,773
+11.06(+1.67%)
Sep 07, 2010
683.32
683.50
661.02
663.38
2,252
-23.20(-3.38%)
Sep 03, 2010
679.87
696.37
675.70
686.58
3,538
+16.86(+2.52%)
Sep 02, 2010
649.78
671.61
647.07
669.72
2,698
+21.93(+3.39%)
Sep 01, 2010
618.61
651.60
618.61
647.79
4,079
+44.22(+7.33%)
Aug 31, 2010
589.25
614.26
583.45
603.57
2,826
+6.62(+1.11%)
Aug 30, 2010
623.50
623.50
595.77
596.95
3,197
-27.46(-4.40%)
Aug 27, 2010
624.41
647.07
583.63
624.41
4,233
+34.80(+5.90%)
Aug 26, 2010
607.19
610.63
585.62
589.61
2,350
-10.51(-1.75%)
Aug 25, 2010
587.98
602.48
568.76
600.12
2,400
+3.26(+0.55%)
Aug 24, 2010
611.90
611.90
583.81
596.86
3,295
-27.55(-4.41%)
Aug 23, 2010
641.26
643.98
622.25
624.41
1,738
-22.29(-3.45%)
Aug 20, 2010
628.94
648.70
625.68
646.70
1,207
+7.61(+1.19%)
Aug 19, 2010
643.80
656.13
629.48
639.09
1,865
-5.44(-0.84%)
Aug 18, 2010
648.88
653.05
638.03
644.53
1,605
-1.09(-0.17%)
Aug 17, 2010
647.43
651.69
637.10
645.62
1,271
+17.76(+2.83%)
Aug 16, 2010
624.41
636.08
613.35
627.85
1,969
+14.50(+2.36%)
Aug 13, 2010
613.35
627.40
582.36
613.35
1,389
+4.71(+0.77%)
Aug 12, 2010
579.10
616.80
578.19
608.64
2,745
+6.89(+1.14%)
Aug 11, 2010
633.11
636.19
601.75
601.75
60
-64.19(-9.64%)
Aug 10, 2010
688.93
688.93
650.69
665.94
4,357
-43.93(-6.19%)
Aug 09, 2010
704.16
731.46
699.45
709.87
2,207
+8.43(+1.20%)
Aug 06, 2010
701.44
701.44
669.00
701.44
3,499
+3.63(+0.52%)
Aug 05, 2010
673.53
697.82
673.53
697.82
2,328
+4.26(+0.61%)
Aug 04, 2010
676.97
695.46
672.75
693.56
3,572
+19.66(+2.92%)
Aug 03, 2010
681.14
681.32
659.03
673.89
2,883
-16.67(-2.41%)
Aug 02, 2010
661.20
693.28
653.05
690.57
4,779
+49.48(+7.72%)
Jul 30, 2010
641.08
643.62
610.63
641.08
1,843
+16.48(+2.64%)
Jul 29, 2010
645.62
647.79
605.21
624.60
2,683
-11.25(-1.77%)
Jul 28, 2010
645.80
648.88
626.95
635.85
2,357
-7.23(-1.12%)
Jul 27, 2010
661.57
668.27
639.82
643.08
1,972
-15.77(-2.39%)
Jul 26, 2010
634.56
660.48
634.56
658.85
4,114
+8.88(+1.37%)
Jul 23, 2010
636.01
657.03
624.95
649.97
3,316
+10.93(+1.71%)
Jul 22, 2010
617.70
639.82
615.71
639.04
4,808
+53.96(+9.22%)
Jul 21, 2010
610.09
614.44
580.37
585.08
6,028
-10.33(-1.74%)
Jul 20, 2010
551.37
600.83
551.37
595.41
4,597
+32.99(+5.87%)
Jul 19, 2010
570.03
570.03
547.20
562.42
2,214
+17.22(+3.16%)
Jul 16, 2010
545.20
566.77
543.75
545.20
3,226
-34.08(-5.88%)
Jul 15, 2010
580.91
581.27
558.07
579.28
4,503
-16.86(-2.83%)
Jul 14, 2010
600.66
601.39
585.62
596.13
1,964
-16.31(-2.66%)
Jul 13, 2010
613.53
615.53
604.65
612.45
3,160
+13.77(+2.30%)
Jul 12, 2010
613.17
619.42
590.88
598.67
2,599
-17.58(-2.85%)
Jul 09, 2010
616.25
616.25
591.06
616.25
3,143
+24.11(+4.07%)
Jul 08, 2010
586.53
592.87
570.40
592.15
8
+0.91(+0.15%)
Jul 07, 2010
570.40
591.24
548.65
591.24
4,223
+34.76(+6.25%)
Jul 06, 2010
575.65
589.07
543.75
556.48
3,933
+4.06(+0.73%)
Jul 02, 2010
552.42
563.69
538.55
552.42
2,472
+2.86(+0.52%)
Jul 01, 2010
554.63
555.17
512.96
549.55
4,581
+5.44(+1.00%)
Jun 30, 2010
561.15
570.21
539.76
544.12
5
+5.26(+0.98%)
Jun 29, 2010
580.18
581.31
534.69
538.86
9,323
-97.33(-15.30%)
Jun 25, 2010
636.19
636.86
600.30
636.19
2,494
+25.38(+4.15%)
Jun 24, 2010
629.12
634.56
606.47
610.82
2,346
-32.44(-5.04%)
Jun 23, 2010
622.96
649.78
617.43
643.26
3,287
+15.04(+2.39%)
Jun 22, 2010
670.99
670.99
623.50
628.22
3,533
-39.69(-5.94%)
Jun 21, 2010
699.63
699.63
655.58
667.91
6,436
+48.94(+7.91%)
Jun 18, 2010
618.97
621.87
607.01
618.97
1,401
+1.09(+0.18%)
Jun 17, 2010
641.26
643.35
604.83
617.88
3,062
-19.39(-3.04%)
Jun 16, 2010
631.12
647.79
613.72
637.28
3,172
+3.81(+0.60%)
Jun 15, 2010
590.88
636.37
590.88
633.47
2,268
+51.84(+8.91%)
Jun 14, 2010
590.33
615.35
581.63
581.63
4,951
-1.45(-0.25%)
Jun 11, 2010
539.95
583.29
539.76
583.08
2,725
+15.22(+2.68%)
Jun 10, 2010
554.26
568.58
536.50
567.86
4,164
+57.38(+11.24%)
Jun 09, 2010
525.63
544.84
503.88
510.48
4,077
+8.05(+1.60%)
Jun 08, 2010
490.83
505.69
478.14
502.43
2,019
+19.40(+4.02%)
Jun 07, 2010
512.94
525.63
483.03
483.03
1,984
-29.72(-5.80%)
Jun 04, 2010
512.76
547.92
507.50
512.76
2,614
-48.40(-8.62%)
Jun 03, 2010
570.94
589.07
541.76
561.15
1,795
-0.36(-0.06%)
Jun 02, 2010
535.78
561.51
517.20
561.51
1,762
+39.82(+7.63%)
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.