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
Morgan Stanley China A Share Fund, Inc.
(NY:
CAF
)
12.09
-0.01 (-0.08%)
Streaming Delayed Price
Updated: 10:10 AM EDT, Jun 3, 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 (%)
Jun 30, 2011
8.447
8.506
8.372
8.475
388,543
+0.10(+1.19%)
Jun 29, 2011
8.310
8.378
8.143
8.375
416,520
+0.10(+1.16%)
Jun 28, 2011
8.257
8.304
8.236
8.279
237,835
+0.02(+0.23%)
Jun 27, 2011
8.164
8.298
8.164
8.261
411,311
+0.07(+0.87%)
Jun 24, 2011
8.170
8.261
8.149
8.189
409,166
+0.18(+2.25%)
Jun 23, 2011
7.854
8.009
7.817
8.009
352,193
+0.13(+1.61%)
Jun 22, 2011
7.866
7.904
7.829
7.882
296,019
+0.02(+0.20%)
Jun 21, 2011
7.817
7.885
7.764
7.866
375,464
+0.12(+1.60%)
Jun 20, 2011
7.745
7.773
7.720
7.742
412,277
-0.12(-1.54%)
Jun 17, 2011
7.916
7.938
7.786
7.863
640,890
-0.02(-0.31%)
Jun 16, 2011
7.922
7.972
7.705
7.888
1,426,481
-0.10(-1.21%)
Jun 15, 2011
8.080
8.118
7.935
7.984
556,269
-0.24(-2.91%)
Jun 14, 2011
8.118
8.223
8.056
8.223
268,828
+0.25(+3.07%)
Jun 13, 2011
8.034
8.068
7.959
7.978
221,764
-0.02(-0.31%)
Jun 10, 2011
8.065
8.068
7.953
8.003
426,091
-0.10(-1.26%)
Jun 09, 2011
8.074
8.152
8.071
8.105
492,676
+0.03(+0.38%)
Jun 08, 2011
8.226
8.254
8.074
8.074
810,343
-0.19(-2.29%)
Jun 07, 2011
8.313
8.344
8.261
8.264
117,785
+0.00(+0.04%)
Jun 06, 2011
8.270
8.335
8.239
8.261
129,243
-0.07(-0.82%)
Jun 03, 2011
8.323
8.394
8.229
8.329
287,592
+0.08(+1.02%)
May 24, 2011
8.382
8.425
8.245
8.245
375,042
-0.09(-1.04%)
May 23, 2011
8.493
8.493
8.319
8.332
592,902
-0.23(-2.65%)
May 20, 2011
8.565
8.614
8.552
8.559
163,451
-0.01(-0.14%)
May 19, 2011
8.695
8.704
8.552
8.571
257,282
-0.12(-1.43%)
May 18, 2011
8.630
8.708
8.624
8.695
169,436
+0.14(+1.60%)
May 17, 2011
8.599
8.608
8.481
8.559
228,664
-0.00(-0.04%)
May 16, 2011
8.462
8.614
8.462
8.562
426,287
+0.03(+0.36%)
May 13, 2011
8.676
8.692
8.509
8.531
611,634
-0.09(-1.08%)
May 12, 2011
8.618
8.701
8.599
8.624
547,603
-0.17(-1.94%)
May 11, 2011
8.922
8.922
8.745
8.794
241,565
-0.13(-1.46%)
May 10, 2011
8.838
8.943
8.829
8.925
792,567
+0.14(+1.63%)
May 09, 2011
8.732
8.782
8.559
8.782
527,454
+0.12(+1.36%)
May 06, 2011
8.767
8.794
8.655
8.664
332,324
+0.01(+0.07%)
May 05, 2011
8.571
8.735
8.571
8.658
276,552
-0.02(-0.25%)
May 04, 2011
8.676
8.689
8.593
8.680
524,593
-0.09(-1.03%)
May 03, 2011
8.801
8.872
8.708
8.770
468,345
-0.09(-0.98%)
May 02, 2011
8.860
8.860
8.840
8.857
148,249
+0.04(+0.49%)
Apr 29, 2011
8.810
8.857
8.791
8.813
310,164
+0.01(+0.07%)
Apr 28, 2011
8.906
8.940
8.754
8.807
508,934
-0.17(-1.94%)
Apr 27, 2011
9.046
9.046
8.940
8.981
232,365
-0.11(-1.20%)
Apr 26, 2011
9.086
9.089
9.018
9.089
222,147
-0.01(-0.14%)
Apr 25, 2011
9.127
9.155
9.065
9.102
272,307
-0.20(-2.10%)
Apr 21, 2011
9.096
9.297
9.058
9.297
497,421
+0.22(+2.43%)
Apr 20, 2011
9.158
9.161
8.987
9.077
538,168
-0.02(-0.27%)
Apr 19, 2011
8.931
9.114
8.900
9.102
545,738
+0.12(+1.31%)
Apr 18, 2011
8.999
9.068
8.832
8.984
478,918
-0.10(-1.09%)
Apr 15, 2011
9.002
9.105
8.993
9.083
238,911
+0.03(+0.31%)
Apr 14, 2011
8.984
9.055
8.913
9.055
161,679
+0.04(+0.41%)
Apr 13, 2011
9.065
9.099
8.912
9.018
325,301
+0.03(+0.35%)
Apr 12, 2011
8.975
9.033
8.903
8.987
327,917
-0.10(-1.06%)
Apr 11, 2011
9.120
9.124
9.018
9.083
215,237
-0.02(-0.17%)
Apr 08, 2011
9.127
9.179
9.065
9.099
216,841
-0.00(-0.03%)
Apr 07, 2011
9.111
9.182
9.058
9.102
352,318
-0.05(-0.54%)
Apr 06, 2011
9.099
9.173
9.071
9.151
408,724
+0.10(+1.13%)
Apr 05, 2011
9.021
9.065
8.975
9.049
559,351
-0.06(-0.68%)
Apr 04, 2011
9.083
9.127
9.049
9.111
304,543
+0.07(+0.76%)
Apr 01, 2011
9.071
9.096
9.012
9.043
381,546
+0.12(+1.36%)
Mar 31, 2011
8.975
8.996
8.912
8.922
388,697
-0.12(-1.37%)
Mar 30, 2011
9.018
9.049
8.971
9.046
309,017
+0.04(+0.45%)
Mar 29, 2011
8.937
9.006
8.860
9.006
324,315
-0.02(-0.17%)
Mar 28, 2011
9.006
9.040
8.975
9.021
199,085
-0.09(-0.95%)
Mar 25, 2011
8.965
9.108
8.938
9.108
830,631
+0.20(+2.27%)
Mar 24, 2011
8.878
8.943
8.835
8.906
499,299
+0.05(+0.60%)
Mar 23, 2011
8.770
8.894
8.770
8.853
433,261
+0.09(+1.06%)
Mar 22, 2011
8.708
8.760
8.692
8.760
200,490
+0.01(+0.07%)
Mar 21, 2011
8.717
8.760
8.711
8.754
368,261
+0.12(+1.44%)
Mar 18, 2011
8.723
8.723
8.553
8.630
414,826
-0.06(-0.68%)
Mar 17, 2011
8.745
8.763
8.649
8.689
365,996
+0.02(+0.21%)
Mar 16, 2011
8.723
8.754
8.512
8.670
1,269,314
+0.02(+0.18%)
Mar 15, 2011
8.574
8.680
8.574
8.655
689,504
-0.03(-0.36%)
Mar 14, 2011
8.717
8.748
8.577
8.686
391,584
-0.01(-0.11%)
Mar 11, 2011
8.614
8.729
8.599
8.695
283,005
+0.01(+0.14%)
Mar 10, 2011
8.748
8.773
8.645
8.683
710,784
-0.25(-2.81%)
Mar 09, 2011
8.909
8.956
8.832
8.934
568,436
+0.03(+0.35%)
Mar 08, 2011
8.754
8.925
8.698
8.903
867,876
+0.22(+2.54%)
Mar 07, 2011
8.692
8.739
8.630
8.683
851,808
+0.10(+1.16%)
Mar 04, 2011
8.661
8.667
8.543
8.583
343,047
-0.04(-0.50%)
Mar 03, 2011
8.518
8.655
8.469
8.627
685,448
+0.09(+1.02%)
Mar 02, 2011
8.397
8.540
8.382
8.540
666,983
+0.20(+2.46%)
Mar 01, 2011
8.447
8.484
8.323
8.335
317,174
-0.07(-0.85%)
Feb 28, 2011
8.503
8.543
8.354
8.406
573,957
+0.02(+0.18%)
Feb 25, 2011
8.382
8.469
8.382
8.391
701,886
+0.01(+0.15%)
Feb 24, 2011
8.254
8.378
8.254
8.378
516,034
+0.16(+1.89%)
Feb 23, 2011
8.211
8.323
8.130
8.223
692,509
-0.01(-0.08%)
Feb 22, 2011
8.245
8.413
8.220
8.229
687,075
-0.35(-4.12%)
Feb 18, 2011
8.692
8.692
8.521
8.583
913,262
-0.11(-1.29%)
Feb 17, 2011
8.701
8.754
8.664
8.695
726,401
-0.01(-0.07%)
Feb 16, 2011
8.624
8.729
8.624
8.701
851,805
+0.12(+1.45%)
Feb 15, 2011
8.593
8.624
8.487
8.577
757,284
+0.01(+0.15%)
Feb 14, 2011
8.459
8.580
8.431
8.565
849,208
+0.25(+3.02%)
Feb 11, 2011
8.220
8.329
8.211
8.313
559,854
+0.09(+1.13%)
Feb 10, 2011
8.177
8.245
8.164
8.220
566,168
+0.08(+1.04%)
Feb 09, 2011
8.211
8.248
8.105
8.136
378,885
-0.17(-2.03%)
Feb 08, 2011
8.229
8.304
8.208
8.304
495,156
-0.00(-0.04%)
Feb 07, 2011
8.242
8.344
8.242
8.307
675,703
+0.01(+0.11%)
Feb 04, 2011
8.248
8.323
8.226
8.298
125,020
+0.01(+0.15%)
Feb 03, 2011
8.245
8.294
8.226
8.285
223,609
-0.01(-0.11%)
Feb 02, 2011
8.285
8.354
8.257
8.295
196,147
-0.05(-0.62%)
Feb 01, 2011
8.261
8.354
8.226
8.346
505,017
+0.10(+1.19%)
Jan 31, 2011
8.248
8.263
8.186
8.248
538,867
+0.18(+2.19%)
Jan 28, 2011
8.164
8.177
8.009
8.071
798,276
-0.06(-0.76%)
Jan 27, 2011
8.018
8.149
8.009
8.133
389,625
+0.15(+1.91%)
Jan 26, 2011
7.987
8.003
7.938
7.981
422,541
+0.04(+0.55%)
Jan 25, 2011
8.040
8.040
7.854
7.938
805,630
-0.10(-1.27%)
Jan 24, 2011
8.121
8.152
8.009
8.040
812,411
-0.11(-1.37%)
Jan 21, 2011
8.254
8.313
8.149
8.152
656,794
-0.10(-1.24%)
Jan 20, 2011
8.254
8.304
8.195
8.254
875,627
-0.12(-1.41%)
Jan 19, 2011
8.447
8.509
8.357
8.372
465,272
+0.00(+0.00%)
Jan 18, 2011
8.462
8.500
8.335
8.372
1,138,199
-0.27(-3.16%)
Jan 14, 2011
8.667
8.714
8.611
8.645
243,472
-0.07(-0.78%)
Jan 13, 2011
8.714
8.757
8.680
8.714
248,085
-0.04(-0.50%)
Jan 12, 2011
8.639
8.757
8.608
8.757
408,663
+0.22(+2.54%)
Jan 11, 2011
8.537
8.608
8.490
8.540
142,071
+0.04(+0.47%)
Jan 10, 2011
8.500
8.531
8.459
8.500
244,104
-0.08(-0.94%)
Jan 07, 2011
8.602
8.627
8.490
8.580
200,709
+0.04(+0.47%)
Jan 06, 2011
8.599
8.617
8.537
8.540
310,451
-0.08(-0.94%)
Jan 05, 2011
8.714
8.714
8.465
8.621
802,499
-0.09(-1.00%)
Jan 04, 2011
8.739
8.754
8.614
8.708
327,504
+0.02(+0.29%)
Jan 03, 2011
8.627
8.720
8.614
8.683
418,321
+0.19(+2.27%)
Dec 31, 2010
8.447
8.599
8.431
8.490
499,367
+0.11(+1.25%)
Dec 30, 2010
8.469
8.469
8.233
8.385
1,258,542
-0.06(-0.69%)
Dec 29, 2010
8.605
8.760
8.437
8.444
1,088,519
-0.12(-1.45%)
Dec 28, 2010
8.676
8.676
8.531
8.568
431,051
-0.16(-1.87%)
Dec 27, 2010
8.703
8.748
8.657
8.731
222,406
-0.13(-1.43%)
Dec 23, 2010
8.771
8.864
8.740
8.857
435,511
+0.01(+0.07%)
Dec 22, 2010
8.824
8.861
8.799
8.851
236,229
+0.02(+0.17%)
Dec 21, 2010
8.641
8.870
8.598
8.836
574,651
+0.27(+3.21%)
Dec 20, 2010
8.487
8.561
8.481
8.561
271,544
+0.03(+0.33%)
Dec 17, 2010
8.583
8.635
8.503
8.533
331,086
+0.02(+0.18%)
Dec 16, 2010
8.617
8.654
8.518
8.518
470,657
-0.13(-1.50%)
Dec 15, 2010
8.719
8.719
8.641
8.648
450,646
-0.16(-1.79%)
Dec 14, 2010
8.857
8.901
8.768
8.805
218,683
-0.01(-0.07%)
Dec 13, 2010
8.950
8.981
8.796
8.811
526,450
+0.09(+1.03%)
Dec 10, 2010
8.722
8.765
8.712
8.722
273,776
+0.02(+0.18%)
Dec 09, 2010
8.799
8.805
8.657
8.706
484,752
-0.15(-1.67%)
Dec 08, 2010
8.802
8.854
8.734
8.854
262,131
-0.00(-0.03%)
Dec 07, 2010
8.947
9.015
8.830
8.857
473,719
+0.03(+0.35%)
Dec 06, 2010
8.780
8.879
8.709
8.827
441,638
-0.03(-0.35%)
Dec 03, 2010
8.719
8.876
8.645
8.858
282,126
+0.07(+0.81%)
Dec 02, 2010
8.833
8.873
8.737
8.787
735,241
-0.05(-0.52%)
Dec 01, 2010
8.722
8.885
8.722
8.833
398,307
+0.22(+2.58%)
Nov 30, 2010
8.641
8.734
8.595
8.611
467,819
-0.19(-2.14%)
Nov 29, 2010
8.648
8.842
8.632
8.799
315,828
+0.08(+0.88%)
Nov 26, 2010
8.595
8.753
8.592
8.722
103,932
-0.05(-0.56%)
Nov 24, 2010
8.564
8.771
8.771
8.771
630,343
+0.33(+3.91%)
Nov 23, 2010
8.623
8.675
8.370
8.441
988,158
-0.31(-3.56%)
Nov 22, 2010
8.799
8.799
8.660
8.753
299,866
-0.06(-0.63%)
Nov 19, 2010
8.851
8.873
8.746
8.808
380,061
-0.11(-1.25%)
Nov 18, 2010
9.086
9.086
8.867
8.919
569,778
+0.16(+1.80%)
Nov 17, 2010
8.716
8.817
8.641
8.762
697,014
+0.01(+0.11%)
Nov 16, 2010
8.944
8.981
8.740
8.753
945,980
-0.42(-4.61%)
Nov 15, 2010
9.225
9.259
9.132
9.175
390,913
-0.08(-0.87%)
Nov 12, 2010
9.253
9.336
9.185
9.256
958,575
-0.35(-3.69%)
Nov 11, 2010
9.635
9.635
9.567
9.611
258,178
-0.02(-0.26%)
Nov 10, 2010
9.580
9.644
9.521
9.635
530,115
+0.08(+0.81%)
Nov 09, 2010
9.867
9.876
9.533
9.558
1,081,122
-0.33(-3.31%)
Nov 08, 2010
9.910
10.02
9.848
9.885
495,824
-0.05(-0.47%)
Nov 05, 2010
9.953
10.02
9.876
9.932
456,180
+0.07(+0.75%)
Nov 04, 2010
9.799
9.919
9.790
9.857
601,023
+0.14(+1.40%)
Nov 03, 2010
9.583
9.722
9.550
9.722
805,842
+0.13(+1.38%)
Nov 02, 2010
9.583
9.614
9.543
9.589
329,116
+0.02(+0.19%)
Nov 01, 2010
9.515
9.598
9.512
9.570
670,363
+0.26(+2.82%)
Oct 29, 2010
9.305
9.364
9.259
9.308
203,179
-0.03(-0.30%)
Oct 28, 2010
9.391
9.398
9.293
9.336
368,105
-0.05(-0.49%)
Oct 27, 2010
9.382
9.444
9.320
9.382
1,000,986
-0.23(-2.38%)
Oct 25, 2010
9.410
9.629
9.324
9.611
1,006,530
+0.30(+3.22%)
Oct 22, 2010
9.243
9.314
9.225
9.311
274,988
+0.06(+0.60%)
Oct 21, 2010
9.222
9.296
9.152
9.256
549,497
+0.04(+0.44%)
Oct 20, 2010
9.107
9.293
9.104
9.216
527,895
+0.28(+3.18%)
Oct 19, 2010
9.253
9.253
8.922
8.932
697,477
-0.36(-3.89%)
Oct 18, 2010
9.280
9.379
9.280
9.293
795,114
-0.10(-1.05%)
Oct 15, 2010
9.357
9.410
9.274
9.391
710,149
+0.13(+1.43%)
Oct 14, 2010
9.413
9.413
9.212
9.259
603,939
-0.02(-0.23%)
Oct 13, 2010
9.271
9.327
9.200
9.280
604,684
+0.13(+1.38%)
Oct 12, 2010
9.021
9.160
8.972
9.154
819,302
+0.13(+1.47%)
Oct 11, 2010
8.932
9.083
8.932
9.021
913,957
+0.21(+2.36%)
Oct 08, 2010
8.813
8.833
8.783
8.813
648,100
+0.10(+1.15%)
Oct 07, 2010
8.719
8.753
8.626
8.712
489,518
-0.01(-0.07%)
Oct 06, 2010
8.746
8.765
8.712
8.719
399,097
+0.00(+0.00%)
Oct 05, 2010
8.700
8.737
8.622
8.719
492,609
+0.10(+1.11%)
Oct 04, 2010
8.617
8.694
8.611
8.623
400,805
+0.02(+0.25%)
Oct 01, 2010
8.601
8.601
8.524
8.601
202,181
+0.08(+0.94%)
Sep 30, 2010
8.527
8.533
8.425
8.521
504,345
+0.08(+0.99%)
Sep 29, 2010
8.413
8.543
8.370
8.438
494,903
+0.03(+0.40%)
Sep 28, 2010
8.395
8.438
8.271
8.404
501,157
+0.16(+1.90%)
Sep 27, 2010
8.372
8.419
8.247
8.247
1,671,904
-0.06(-0.74%)
Sep 24, 2010
8.323
8.480
8.288
8.308
2,192,589
+0.05(+0.56%)
Sep 23, 2010
8.352
8.457
8.241
8.261
1,992,830
-0.14(-1.67%)
Sep 22, 2010
8.340
8.509
8.232
8.401
666,537
+0.05(+0.59%)
Sep 21, 2010
8.224
8.515
8.224
8.352
1,318,912
+0.13(+1.52%)
Sep 20, 2010
8.224
8.247
8.092
8.226
701,820
-0.03(-0.39%)
Sep 17, 2010
8.259
8.259
8.107
8.259
442,232
+0.05(+0.60%)
Sep 15, 2010
8.107
8.209
8.078
8.209
342
-0.04(-0.53%)
Sep 14, 2010
8.215
8.273
8.177
8.253
407,169
+0.08(+0.96%)
Sep 13, 2010
8.276
8.305
8.165
8.174
1,292,120
+0.01(+0.11%)
Sep 10, 2010
8.165
8.189
8.107
8.165
299,551
-0.01(-0.07%)
Sep 09, 2010
8.203
8.238
8.159
8.171
928,971
-0.06(-0.78%)
Sep 08, 2010
8.226
8.238
8.197
8.235
472,542
+0.01(+0.11%)
Sep 07, 2010
8.331
8.343
8.212
8.226
448,312
-0.12(-1.40%)
Sep 03, 2010
8.337
8.343
8.224
8.343
470,437
+0.07(+0.81%)
Sep 02, 2010
8.200
8.282
8.191
8.276
428,162
+0.01(+0.14%)
Sep 01, 2010
8.159
8.264
8.139
8.264
501,608
+0.17(+2.13%)
Aug 31, 2010
8.092
8.165
8.037
8.092
342
-0.02(-0.29%)
Aug 30, 2010
8.235
8.235
8.066
8.116
344,967
-0.12(-1.45%)
Aug 27, 2010
8.235
8.250
8.136
8.235
318,418
+0.10(+1.29%)
Aug 26, 2010
8.299
8.299
8.081
8.130
485,919
+0.01(+0.11%)
Aug 25, 2010
8.063
8.180
7.964
8.121
589,384
+0.00(+0.00%)
Aug 24, 2010
8.165
8.238
8.107
8.121
688,508
-0.13(-1.59%)
Aug 23, 2010
8.355
8.439
8.253
8.253
179,170
-0.12(-1.43%)
Aug 20, 2010
8.399
8.399
8.288
8.372
363,460
-0.08(-0.93%)
Aug 19, 2010
8.594
8.594
8.399
8.451
395,561
-0.14(-1.66%)
Aug 18, 2010
8.544
8.623
8.509
8.594
288,122
+0.02(+0.24%)
Aug 17, 2010
8.527
8.632
8.515
8.573
657,368
+0.16(+1.91%)
Aug 16, 2010
8.191
8.457
8.104
8.413
776,617
+0.11(+1.37%)
Aug 13, 2010
8.299
8.396
8.180
8.299
440,641
+0.13(+1.56%)
Aug 12, 2010
8.066
8.202
8.060
8.172
547,353
+0.02(+0.29%)
Aug 11, 2010
8.294
8.294
8.046
8.148
833,630
-0.21(-2.48%)
Aug 10, 2010
8.308
8.355
8.194
8.355
892,094
-0.15(-1.82%)
Aug 09, 2010
8.489
8.579
8.486
8.509
131,683
+0.02(+0.27%)
Aug 06, 2010
8.486
8.544
8.387
8.486
453,250
-0.16(-1.85%)
Aug 05, 2010
8.559
8.646
8.504
8.646
528,438
-0.02(-0.24%)
Aug 04, 2010
8.673
8.740
8.649
8.667
288,156
-0.01(-0.13%)
Aug 03, 2010
8.603
8.690
8.603
8.678
250,984
-0.02(-0.20%)
Aug 02, 2010
8.643
8.737
8.643
8.696
530,193
+0.10(+1.15%)
Jul 30, 2010
8.597
8.620
8.544
8.597
803,183
+0.04(+0.44%)
Jul 29, 2010
8.579
8.600
8.509
8.559
486,763
+0.01(+0.14%)
Jul 28, 2010
8.501
8.600
8.501
8.547
827,509
+0.15(+1.77%)
Jul 27, 2010
8.495
8.530
8.396
8.399
446,649
-0.15(-1.71%)
Jul 26, 2010
8.579
8.629
8.489
8.544
439,962
-0.08(-0.98%)
Jul 23, 2010
8.506
8.646
8.422
8.629
1,004,091
+0.17(+1.96%)
Jul 22, 2010
8.194
8.501
8.194
8.463
1,590,715
+0.31(+3.79%)
Jul 21, 2010
8.034
8.229
8.002
8.154
1,036,054
+0.15(+1.90%)
Jul 20, 2010
7.842
8.072
7.801
8.002
649,875
+0.22(+2.81%)
Jul 19, 2010
7.702
7.874
7.702
7.783
253,456
-0.00(-0.04%)
Jul 16, 2010
7.786
7.923
7.731
7.786
386,573
-0.10(-1.29%)
Jul 15, 2010
7.792
7.912
7.684
7.888
396,751
-0.06(-0.77%)
Jul 14, 2010
8.066
8.087
7.909
7.949
264,488
-0.09(-1.09%)
Jul 13, 2010
7.812
8.037
7.801
8.037
551,214
+0.24(+3.03%)
Jul 12, 2010
7.836
7.912
7.742
7.801
220,001
-0.01(-0.15%)
Jul 09, 2010
7.812
7.882
7.646
7.812
941,433
+0.25(+3.36%)
Jul 08, 2010
7.465
7.559
7.325
7.559
350,899
+0.13(+1.69%)
Jul 07, 2010
7.235
7.433
7.165
7.433
613,406
+0.27(+3.83%)
Jul 06, 2010
7.378
7.506
7.080
7.159
1,144,395
-0.05(-0.69%)
Jul 02, 2010
7.209
7.495
7.092
7.209
1,734,997
-0.28(-3.70%)
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.