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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
7.560
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 2023
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, 2009
2.864
2.867
2.800
2.844
112,937
-0.01(-0.22%)
Jun 29, 2009
2.857
2.860
2.813
2.851
150,780
+0.02(+0.67%)
Jun 26, 2009
2.848
2.848
2.806
2.832
99,023
-0.07(-2.52%)
Jun 09, 2009
2.844
2.905
2.765
2.905
379,034
+0.08(+2.93%)
Jun 08, 2009
2.809
2.835
2.800
2.822
311,399
-0.01(-0.45%)
Jun 05, 2009
2.844
2.854
2.800
2.835
221,382
+0.04(+1.37%)
Jun 04, 2009
2.771
2.797
2.717
2.797
110,805
+0.05(+1.74%)
Jun 03, 2009
2.816
2.816
2.730
2.749
239,713
-0.07(-2.60%)
Jun 02, 2009
2.771
2.822
2.727
2.822
278,953
+0.05(+1.84%)
Jun 01, 2009
2.704
2.816
2.701
2.771
387,213
+0.07(+2.47%)
May 29, 2009
2.628
2.717
2.612
2.704
378,667
+0.10(+3.79%)
May 28, 2009
2.567
2.618
2.561
2.606
270,577
+0.04(+1.41%)
May 27, 2009
2.609
2.625
2.564
2.569
251,907
-0.01(-0.42%)
May 26, 2009
2.535
2.599
2.523
2.580
146,654
+0.05(+2.14%)
May 22, 2009
2.497
2.567
2.491
2.526
166,364
+0.02(+0.76%)
May 21, 2009
2.526
2.545
2.478
2.507
177,188
-0.05(-2.11%)
May 20, 2009
2.596
2.596
2.526
2.561
315,888
+0.04(+1.52%)
May 19, 2009
2.548
2.548
2.453
2.523
167,701
+0.03(+1.02%)
May 18, 2009
2.434
2.532
2.434
2.497
123,429
+0.06(+2.35%)
May 15, 2009
2.465
2.469
2.435
2.440
135,535
-0.02(-0.91%)
May 14, 2009
2.405
2.472
2.405
2.462
173,013
+0.04(+1.61%)
May 13, 2009
2.481
2.481
2.408
2.423
132,976
-0.11(-4.19%)
May 12, 2009
2.510
2.529
2.491
2.529
195,940
+0.04(+1.66%)
May 11, 2009
2.494
2.494
2.440
2.488
166,728
-0.02(-0.64%)
May 08, 2009
2.453
2.504
2.453
2.504
134,081
+0.08(+3.15%)
May 07, 2009
2.453
2.510
2.424
2.427
153,112
-0.03(-1.11%)
May 06, 2009
2.424
2.472
2.411
2.454
183,844
+0.05(+1.92%)
May 05, 2009
2.446
2.450
2.399
2.408
293,670
-0.03(-1.31%)
May 04, 2009
2.451
2.451
2.414
2.440
209,072
+0.05(+2.13%)
May 01, 2009
2.389
2.414
2.367
2.389
142,168
+0.01(+0.27%)
Apr 30, 2009
2.383
2.421
2.373
2.383
134,621
+0.01(+0.27%)
Apr 29, 2009
2.325
2.386
2.325
2.376
260,917
+0.05(+2.33%)
Apr 28, 2009
2.281
2.325
2.268
2.322
326,446
+0.03(+1.25%)
Apr 27, 2009
2.287
2.348
2.262
2.293
316,676
-0.03(-1.23%)
Apr 24, 2009
2.316
2.348
2.309
2.322
425,661
+0.02(+0.83%)
Apr 23, 2009
2.242
2.303
2.236
2.303
128,892
+0.07(+3.29%)
Apr 22, 2009
2.214
2.290
2.185
2.230
178,990
+0.01(+0.29%)
Apr 21, 2009
2.147
2.265
2.131
2.223
319,056
+0.06(+2.95%)
Apr 20, 2009
2.198
2.211
2.150
2.160
179,198
-0.10(-4.37%)
Apr 17, 2009
2.217
2.265
2.211
2.258
190,239
+0.03(+1.29%)
Apr 16, 2009
2.214
2.230
2.134
2.230
130,135
+0.04(+1.60%)
Apr 15, 2009
2.134
2.195
2.134
2.195
113,571
+0.04(+2.07%)
Apr 14, 2009
2.128
2.193
2.128
2.150
85,627
-0.03(-1.46%)
Apr 13, 2009
2.109
2.182
2.109
2.182
227,620
+0.04(+1.63%)
Apr 09, 2009
2.176
2.179
2.137
2.147
211,198
+0.05(+2.59%)
Apr 08, 2009
2.039
2.093
2.039
2.093
135,911
+0.06(+2.82%)
Apr 07, 2009
2.048
2.067
2.016
2.035
109,694
-0.07(-3.47%)
Apr 06, 2009
2.070
2.112
2.067
2.109
157,363
-0.02(-0.75%)
Apr 03, 2009
2.102
2.141
2.080
2.125
209,612
-0.01(-0.60%)
Apr 02, 2009
2.074
2.141
2.074
2.137
85,615
+0.07(+3.55%)
Apr 01, 2009
1.984
2.096
1.975
2.064
67,739
+0.02(+0.93%)
Mar 31, 2009
2.007
2.055
1.991
2.045
66,050
+0.05(+2.39%)
Mar 30, 2009
1.994
2.004
1.946
1.997
200,838
-0.07(-3.39%)
Mar 26, 2009
2.048
2.070
2.023
2.067
97,252
+0.03(+1.56%)
Mar 25, 2009
2.039
2.051
1.914
2.035
139,810
+0.02(+0.79%)
Mar 24, 2009
1.975
2.058
1.975
2.019
119,527
+0.01(+0.32%)
Mar 23, 2009
1.991
2.023
1.956
2.013
141,974
+0.10(+5.33%)
Mar 20, 2009
1.943
1.951
1.892
1.911
107,748
-0.05(-2.76%)
Mar 19, 2009
1.965
1.972
1.940
1.965
77,606
+0.02(+1.15%)
Mar 18, 2009
1.911
1.955
1.867
1.943
112,058
+0.01(+0.33%)
Mar 17, 2009
1.895
1.943
1.867
1.937
138,404
+0.04(+1.84%)
Mar 16, 2009
1.895
1.956
1.895
1.902
141,531
+0.05(+2.93%)
Mar 13, 2009
1.835
1.873
1.835
1.847
0
+0.02(+1.05%)
Mar 12, 2009
1.742
1.828
1.730
1.828
123,997
+0.08(+4.74%)
Mar 11, 2009
1.739
1.771
1.733
1.746
116,105
-0.03(-1.62%)
Mar 10, 2009
1.675
1.803
1.675
1.774
198,945
+0.11(+6.78%)
Mar 09, 2009
1.644
1.707
1.644
1.662
140,388
-0.02(-1.02%)
Mar 06, 2009
1.669
1.733
1.660
1.679
0
-0.09(-5.05%)
Mar 05, 2009
1.816
1.828
1.660
1.768
60,132
-0.10(-5.26%)
Mar 04, 2009
1.854
1.877
1.832
1.866
92,556
+0.05(+2.69%)
Mar 02, 2009
1.940
1.940
1.809
1.817
304,178
-0.18(-9.02%)
Feb 27, 2009
1.959
1.997
1.921
1.997
0
+0.01(+0.48%)
Feb 26, 2009
1.984
2.023
1.984
1.988
100,109
+0.01(+0.32%)
Feb 25, 2009
1.972
1.988
1.898
1.981
135,001
-0.00(-0.16%)
Feb 24, 2009
1.956
1.984
1.857
1.984
154,914
+0.06(+2.97%)
Feb 23, 2009
2.105
2.118
1.854
1.927
182,287
-0.14(-6.92%)
Feb 20, 2009
2.070
2.070
1.898
2.070
238,617
-0.03(-1.22%)
Feb 19, 2009
2.204
2.211
2.077
2.096
114,278
-0.11(-5.05%)
Feb 18, 2009
2.242
2.242
2.134
2.207
96,885
-0.03(-1.28%)
Feb 17, 2009
2.236
2.236
2.125
2.236
120,453
-0.03(-1.27%)
Feb 13, 2009
2.239
2.277
2.239
2.265
50,070
-0.01(-0.42%)
Feb 12, 2009
2.214
2.274
2.207
2.274
257,156
+0.01(+0.42%)
Feb 11, 2009
2.239
2.277
2.233
2.265
111,920
-0.00(-0.14%)
Feb 10, 2009
2.341
2.376
2.246
2.268
225,708
-0.11(-4.68%)
Feb 09, 2009
2.344
2.389
2.341
2.379
165,620
-0.00(-0.00%)
Feb 06, 2009
2.348
2.386
2.341
2.379
137,622
+0.06(+2.40%)
Feb 05, 2009
2.274
2.325
2.274
2.324
107,333
+0.01(+0.62%)
Feb 04, 2009
2.341
2.363
2.309
2.309
77,229
-0.03(-1.36%)
Feb 03, 2009
2.284
2.341
2.284
2.341
61,987
+0.04(+1.66%)
Feb 02, 2009
2.277
2.328
2.262
2.303
175,371
-0.00(-0.14%)
Jan 30, 2009
2.332
2.332
2.233
2.306
0
+0.01(+0.56%)
Jan 29, 2009
2.341
2.341
2.234
2.293
67,233
-0.07(-3.10%)
Jan 28, 2009
2.357
2.370
2.277
2.367
132,935
+0.05(+2.06%)
Jan 27, 2009
2.233
2.325
2.233
2.319
204,495
+0.09(+3.85%)
Jan 26, 2009
2.144
2.242
2.144
2.233
57,646
+0.07(+3.09%)
Jan 23, 2009
2.055
2.188
2.055
2.166
125,388
+0.06(+3.03%)
Jan 22, 2009
2.128
2.128
2.074
2.102
92,477
-0.03(-1.34%)
Jan 21, 2009
2.105
2.137
2.067
2.131
157,762
+0.05(+2.29%)
Jan 20, 2009
2.191
2.191
2.042
2.083
131,836
-0.11(-4.94%)
Jan 16, 2009
2.207
2.230
2.156
2.191
274,868
+0.00(+0.00%)
Jan 15, 2009
2.182
2.195
2.109
2.191
208,306
+0.01(+0.29%)
Jan 14, 2009
2.290
2.290
2.156
2.185
142,215
-0.14(-6.03%)
Jan 13, 2009
2.297
2.341
2.277
2.325
274,620
-0.02(-0.68%)
Jan 12, 2009
2.363
2.386
2.309
2.341
125,011
+0.00(+0.00%)
Jan 09, 2009
2.469
2.469
2.341
2.341
155,589
-0.10(-4.05%)
Jan 08, 2009
2.405
2.440
2.357
2.440
97,435
+0.02(+0.92%)
Jan 07, 2009
2.497
2.497
2.357
2.418
183,703
-0.08(-3.07%)
Jan 06, 2009
2.469
2.494
2.443
2.494
105,035
+0.06(+2.62%)
Jan 05, 2009
2.446
2.491
2.395
2.430
254,123
+0.02(+0.66%)
Jan 02, 2009
2.287
2.414
2.277
2.414
0
+0.15(+6.46%)
Jan 01, 2009
2.182
2.268
2.141
2.268
0
+0.00(+0.00%)
Dec 31, 2008
2.182
2.268
2.141
2.268
300,605
+0.10(+4.40%)
Dec 30, 2008
2.156
2.195
2.134
2.172
273,955
+0.00(+0.00%)
Dec 29, 2008
2.211
2.211
2.102
2.172
232,810
-0.01(-0.58%)
Dec 26, 2008
2.163
2.191
2.131
2.185
118,459
+0.04(+1.78%)
Dec 24, 2008
2.128
2.186
2.109
2.147
73,173
+0.04(+2.12%)
Dec 23, 2008
2.019
2.125
2.019
2.102
147,480
+0.06(+2.96%)
Dec 22, 2008
2.074
2.080
2.013
2.042
173,088
-0.02(-0.93%)
Dec 19, 2008
1.988
2.067
1.962
2.061
112,670
+0.06(+3.19%)
Dec 18, 2008
1.962
2.029
1.962
1.997
137,943
+0.01(+0.32%)
Dec 17, 2008
1.886
1.991
1.876
1.991
238,611
+0.06(+3.31%)
Dec 16, 2008
1.841
1.933
1.841
1.927
123,514
+0.08(+4.13%)
Dec 15, 2008
1.857
1.889
1.847
1.851
71,691
-0.03(-1.53%)
Dec 12, 2008
1.863
1.895
1.863
1.879
110,187
+0.00(+0.00%)
Dec 11, 2008
1.930
1.930
1.879
1.879
33,638
-0.04(-2.16%)
Dec 10, 2008
1.883
1.953
1.879
1.921
131,931
-0.07(-3.67%)
Dec 09, 2008
1.991
2.004
1.920
1.994
186,227
+0.00(+0.00%)
Dec 08, 2008
1.949
2.026
1.949
1.994
302,065
+0.08(+4.33%)
Dec 05, 2008
1.803
1.924
1.768
1.911
131,978
+0.05(+2.92%)
Dec 04, 2008
1.889
1.956
1.761
1.857
285,188
-0.04(-1.85%)
Dec 03, 2008
1.873
1.892
1.832
1.892
133,635
+0.01(+0.68%)
Dec 02, 2008
1.867
1.892
1.832
1.879
91,947
+0.06(+3.15%)
Dec 01, 2008
1.908
1.908
1.784
1.822
242,561
-0.11(-5.92%)
Nov 28, 2008
1.870
1.937
1.870
1.937
111,440
+0.09(+4.67%)
Nov 26, 2008
1.777
1.873
1.777
1.850
98,245
+0.04(+2.26%)
Nov 25, 2008
1.755
1.835
1.717
1.809
167,952
+0.02(+0.89%)
Nov 24, 2008
1.707
1.854
1.707
1.793
140,960
+0.10(+5.63%)
Nov 21, 2008
1.698
1.730
1.452
1.698
255,570
+0.01(+0.57%)
Nov 20, 2008
1.784
1.784
1.615
1.688
160,179
-0.14(-7.83%)
Nov 19, 2008
1.921
1.921
1.777
1.832
97,884
-0.10(-4.96%)
Nov 18, 2008
1.953
2.051
1.892
1.927
135,440
-0.05(-2.52%)
Nov 17, 2008
2.090
2.090
1.977
1.977
77,097
-0.12(-5.68%)
Nov 14, 2008
2.201
2.214
2.061
2.096
92,751
-0.11(-4.91%)
Nov 13, 2008
2.118
2.207
2.023
2.204
212,504
+0.07(+3.28%)
Nov 12, 2008
2.227
2.227
2.105
2.134
153,561
-0.15(-6.69%)
Nov 11, 2008
2.328
2.328
2.230
2.287
182,284
-0.05(-2.31%)
Nov 10, 2008
2.421
2.430
2.309
2.341
132,034
-0.05(-2.26%)
Nov 07, 2008
2.335
2.405
2.335
2.395
153,018
+0.04(+1.62%)
Nov 06, 2008
2.440
2.446
2.281
2.357
254,192
-0.09(-3.52%)
Nov 05, 2008
2.571
2.571
2.440
2.443
98,863
-0.12(-4.84%)
Nov 04, 2008
2.497
2.625
2.497
2.567
267,864
+0.07(+2.94%)
Nov 03, 2008
2.469
2.494
2.434
2.494
115,464
+0.03(+1.03%)
Oct 31, 2008
2.389
2.469
2.348
2.469
137,980
+0.09(+3.61%)
Oct 30, 2008
2.389
2.421
2.325
2.383
157,445
+0.05(+2.33%)
Oct 29, 2008
2.351
2.367
2.207
2.328
66,477
+0.03(+1.39%)
Oct 28, 2008
2.277
2.297
2.105
2.297
92,967
+0.12(+5.41%)
Oct 27, 2008
2.262
2.297
2.141
2.179
103,221
-0.11(-4.87%)
Oct 24, 2008
2.163
2.293
2.109
2.290
166,433
-0.04(-1.91%)
Oct 23, 2008
2.309
2.389
2.230
2.335
191,259
-0.02(-0.68%)
Oct 22, 2008
2.408
2.421
2.297
2.351
110,074
-0.14(-5.75%)
Oct 21, 2008
2.548
2.548
2.424
2.494
79,395
-0.07(-2.85%)
Oct 20, 2008
2.453
2.571
2.453
2.567
174,752
+0.09(+3.47%)
Oct 17, 2008
2.395
2.558
2.395
2.481
159,168
+0.07(+2.77%)
Oct 16, 2008
2.325
2.414
2.166
2.414
154,142
+0.06(+2.43%)
Oct 15, 2008
2.446
2.456
2.274
2.357
174,721
-0.18(-6.92%)
Oct 14, 2008
2.462
2.657
2.338
2.532
375,672
+0.25(+11.03%)
Oct 13, 2008
1.943
2.281
1.943
2.281
550,343
+0.45(+24.52%)
Oct 10, 2008
1.847
1.873
1.529
1.832
537,158
-0.09(-4.64%)
Oct 09, 2008
2.198
2.204
1.602
1.921
231,089
-0.20(-9.60%)
Oct 08, 2008
2.230
2.322
1.918
2.125
441,584
-0.20(-8.63%)
Oct 07, 2008
2.663
2.672
2.239
2.325
237,713
-0.30(-11.41%)
Oct 06, 2008
2.854
2.854
2.370
2.625
379,917
-0.29(-9.95%)
Oct 03, 2008
2.930
2.994
2.880
2.915
131,871
+0.04(+1.34%)
Oct 02, 2008
2.962
3.010
2.784
2.876
203,585
-0.10(-3.28%)
Oct 01, 2008
2.943
3.039
2.806
2.974
192,820
+0.02(+0.60%)
Sep 30, 2008
2.860
2.956
2.790
2.956
129,796
+0.18(+6.42%)
Sep 29, 2008
2.997
2.997
2.711
2.778
460,612
-0.29(-9.45%)
Sep 26, 2008
2.962
3.067
2.962
3.067
0
-0.06(-1.94%)
Sep 25, 2008
3.122
3.166
3.083
3.128
220,173
+0.04(+1.45%)
Sep 24, 2008
3.058
3.122
2.915
3.083
285,530
-0.01(-0.21%)
Sep 23, 2008
3.211
3.271
3.029
3.090
261,416
-0.17(-5.09%)
Sep 22, 2008
3.459
3.459
3.153
3.255
181,248
-0.10(-2.85%)
Sep 19, 2008
3.281
3.453
3.208
3.351
0
+0.44(+15.22%)
Sep 18, 2008
2.835
2.908
2.472
2.908
678,890
-0.04(-1.30%)
Sep 17, 2008
3.255
3.294
2.841
2.946
318,808
-0.34(-10.28%)
Sep 16, 2008
3.313
3.313
3.128
3.284
559,272
-0.10(-2.92%)
Sep 15, 2008
3.466
3.501
3.335
3.383
206,570
-0.26(-7.17%)
Sep 12, 2008
3.634
3.778
3.593
3.644
136,307
+0.00(+0.00%)
Sep 11, 2008
3.698
3.701
3.641
3.644
103,563
-0.09(-2.39%)
Sep 10, 2008
3.784
3.784
3.733
3.733
80,723
-0.05(-1.43%)
Sep 09, 2008
3.848
3.877
3.762
3.787
140,941
-0.05(-1.33%)
Sep 08, 2008
3.877
3.918
3.829
3.838
130,078
+0.03(+0.75%)
Sep 05, 2008
3.784
3.816
3.782
3.810
0
+0.00(+0.00%)
Sep 04, 2008
3.908
3.912
3.794
3.810
171,227
-0.07(-1.81%)
Sep 03, 2008
3.896
3.896
3.861
3.880
86,271
+0.00(+0.00%)
Sep 02, 2008
3.950
3.972
3.870
3.880
160,484
-0.02(-0.57%)
Aug 29, 2008
3.905
3.936
3.867
3.902
156,183
-0.00(-0.08%)
Aug 28, 2008
3.902
3.905
3.877
3.905
83,602
+0.03(+0.82%)
Aug 27, 2008
3.931
3.931
3.832
3.873
179,546
+0.01(+0.16%)
Aug 26, 2008
3.835
3.867
3.813
3.867
132,354
+0.06(+1.59%)
Aug 25, 2008
3.883
3.883
3.762
3.806
184,795
-0.08(-2.05%)
Aug 22, 2008
3.902
3.902
3.845
3.886
123,627
+0.03(+0.74%)
Aug 21, 2008
3.848
3.864
3.822
3.857
128,907
+0.03(+0.66%)
Aug 20, 2008
3.822
3.863
3.794
3.832
163,595
-0.01(-0.17%)
Aug 19, 2008
3.861
3.864
3.816
3.838
126,951
-0.03(-0.82%)
Aug 18, 2008
3.927
3.927
3.851
3.870
65,613
-0.03(-0.82%)
Aug 15, 2008
3.934
3.934
3.896
3.902
0
-0.03(-0.65%)
Aug 14, 2008
3.908
3.927
3.826
3.927
142,124
-0.01(-0.32%)
Aug 13, 2008
3.950
3.966
3.841
3.940
129,485
-0.07(-1.75%)
Aug 12, 2008
4.010
4.010
3.966
4.010
77,239
+0.00(+0.08%)
Aug 11, 2008
4.007
4.010
3.959
4.007
95,322
+0.01(+0.32%)
Aug 08, 2008
3.972
3.994
3.956
3.994
111,261
+0.04(+1.13%)
Aug 07, 2008
3.978
3.998
3.902
3.950
172,526
-0.05(-1.35%)
Aug 06, 2008
4.004
4.007
3.969
4.004
80,730
+0.02(+0.56%)
Aug 05, 2008
3.956
3.994
3.940
3.982
147,982
+0.04(+0.97%)
Aug 04, 2008
3.912
3.950
3.912
3.943
160,339
-0.00(-0.08%)
Aug 01, 2008
3.963
3.990
3.915
3.947
151,988
+0.03(+0.73%)
Jul 31, 2008
3.978
4.010
3.905
3.918
138,222
-0.05(-1.36%)
Jul 30, 2008
3.966
3.994
3.889
3.972
163,114
+0.06(+1.55%)
Jul 29, 2008
3.912
4.017
3.841
3.912
356,701
-0.01(-0.24%)
Jul 28, 2008
3.966
3.966
3.877
3.921
150,318
-0.03(-0.81%)
Jul 25, 2008
3.982
3.982
3.915
3.953
95,642
-0.02(-0.56%)
Jul 24, 2008
3.975
3.975
3.905
3.975
54,563
+0.02(+0.40%)
Jul 23, 2008
3.963
3.975
3.912
3.959
118,230
+0.04(+1.06%)
Jul 22, 2008
3.867
3.918
3.841
3.918
113,863
+0.07(+1.74%)
Jul 21, 2008
3.854
3.886
3.822
3.851
113,006
+0.04(+0.92%)
Jul 18, 2008
3.864
3.867
3.800
3.816
159,184
+0.00(+0.08%)
Jul 17, 2008
3.806
3.851
3.803
3.813
209,964
+0.06(+1.70%)
Jul 16, 2008
3.641
3.752
3.641
3.749
188,220
+0.11(+3.16%)
Jul 15, 2008
3.765
3.778
3.603
3.634
186,921
-0.18(-4.84%)
Jul 14, 2008
3.950
4.017
3.762
3.819
237,964
-0.15(-3.85%)
Jul 11, 2008
3.931
3.972
3.867
3.972
154,164
-0.01(-0.16%)
Jul 10, 2008
3.982
3.985
3.943
3.978
123,244
+0.01(+0.16%)
Jul 09, 2008
3.956
4.026
3.953
3.972
140,423
-0.11(-2.81%)
Jul 08, 2008
3.953
4.087
3.953
4.087
181,066
+0.06(+1.58%)
Jul 07, 2008
4.103
4.103
3.994
4.023
202,963
-0.05(-1.33%)
Jul 04, 2008
4.096
4.096
4.049
4.077
62,239
+0.00(+0.00%)
Jul 03, 2008
4.096
4.096
4.049
4.077
62,239
-0.04(-0.93%)
Jul 02, 2008
4.122
4.198
4.052
4.115
127,074
-0.04(-0.92%)
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.