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
WT Offshore
(NY:
WTI
)
2.230
+0.020 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2010
7.406
7.656
7.406
7.406
3,371
-0.09(-1.15%)
Jun 29, 2010
7.774
7.789
7.429
7.492
739,696
-0.52(-6.45%)
Jun 25, 2010
8.009
8.110
7.468
8.009
2,885,777
+0.56(+7.46%)
Jun 24, 2010
7.453
7.633
7.437
7.453
227
-0.14(-1.86%)
Jun 23, 2010
7.766
7.797
7.523
7.594
951,962
-0.18(-2.32%)
Jun 22, 2010
7.774
8.275
7.766
7.774
1,111
-0.44(-5.34%)
Jun 21, 2010
8.275
8.541
8.142
8.212
896,439
+0.05(+0.67%)
Jun 18, 2010
8.157
8.247
8.087
8.157
727,142
+0.00(+0.00%)
Jun 17, 2010
8.157
8.345
8.071
8.157
700,179
-0.05(-0.57%)
Jun 16, 2010
8.181
8.369
7.946
8.204
1,107,564
-0.06(-0.76%)
Jun 15, 2010
8.267
8.345
8.118
8.267
1,932
+0.16(+1.93%)
Jun 14, 2010
8.024
8.212
7.938
8.110
1,559,441
+0.20(+2.47%)
Jun 11, 2010
7.648
7.938
7.641
7.915
1,388,446
+0.16(+2.02%)
Jun 10, 2010
7.758
7.813
7.531
7.758
1,795
+0.36(+4.87%)
Jun 09, 2010
7.359
7.735
7.281
7.398
1,034,282
+0.13(+1.83%)
Jun 08, 2010
7.108
7.327
7.022
7.265
1,104,209
+0.23(+3.34%)
Jun 07, 2010
7.163
7.288
7.014
7.030
909,883
-0.05(-0.66%)
Jun 04, 2010
7.077
7.492
6.991
7.077
1,107,508
-0.20(-2.69%)
Jun 03, 2010
7.273
7.414
6.599
7.273
3,497,460
+0.01(+0.11%)
Jun 02, 2010
7.265
7.288
6.936
7.265
1,999,561
+0.34(+4.86%)
Jun 01, 2010
7.429
7.437
6.928
6.928
1,686,974
-0.70(-9.14%)
May 28, 2010
7.625
7.821
7.508
7.625
1,204,371
-0.20(-2.60%)
May 27, 2010
7.382
7.829
7.304
7.829
1,489,188
+0.68(+9.53%)
May 26, 2010
7.147
7.281
6.952
7.147
1,572
+0.35(+5.18%)
May 25, 2010
6.545
6.811
6.459
6.795
953,346
+0.05(+0.81%)
May 24, 2010
6.999
7.053
6.733
6.740
1,278,662
-0.32(-4.55%)
May 21, 2010
6.734
7.178
6.476
7.061
1,858,580
+0.16(+2.26%)
May 20, 2010
6.874
7.054
6.820
6.905
1,208,166
-0.37(-5.14%)
May 19, 2010
7.553
7.639
7.163
7.280
1,075,241
-0.35(-4.60%)
May 18, 2010
7.764
7.888
7.498
7.631
1,596,699
+0.05(+0.62%)
May 17, 2010
7.881
7.974
7.477
7.584
1,253,065
-0.24(-3.09%)
May 14, 2010
7.826
7.826
7.592
7.826
1,062,087
-0.06(-0.79%)
May 13, 2010
7.795
7.982
7.662
7.888
886,527
+0.09(+1.20%)
May 12, 2010
7.787
8.099
7.748
7.795
1,265,497
+0.06(+0.81%)
May 11, 2010
7.826
8.005
7.686
7.732
1,294,317
+0.11(+1.43%)
May 10, 2010
7.483
7.623
7.444
7.623
898,486
+0.50(+7.01%)
May 07, 2010
7.327
7.483
6.952
7.124
2,086,739
-0.23(-3.18%)
May 06, 2010
7.654
7.771
6.858
7.358
1,995,896
-0.08(-1.05%)
May 05, 2010
7.623
7.795
7.420
7.436
1,748,124
-0.27(-3.54%)
May 04, 2010
7.896
8.193
7.569
7.709
2,818,887
-0.09(-1.20%)
May 03, 2010
7.569
7.896
7.163
7.803
2,259,840
+0.41(+5.60%)
Apr 30, 2010
7.420
7.693
7.256
7.389
2,225,701
-0.54(-6.79%)
Apr 29, 2010
8.091
8.146
7.623
7.927
1,537,266
-0.12(-1.45%)
Apr 28, 2010
8.169
8.177
7.912
8.044
763,687
+0.00(+0.00%)
Apr 27, 2010
8.021
8.208
7.857
8.044
1,069,153
-0.06(-0.77%)
Apr 26, 2010
8.739
8.770
8.107
8.107
1,617,957
-0.64(-7.31%)
Apr 23, 2010
8.520
8.801
8.161
8.747
1,244,807
+0.30(+3.51%)
Apr 22, 2010
8.497
8.614
8.349
8.450
1,177,496
-0.24(-2.78%)
Apr 21, 2010
8.879
8.879
8.544
8.692
839,247
-0.15(-1.68%)
Apr 20, 2010
8.762
8.973
8.747
8.840
683,127
+0.20(+2.35%)
Apr 19, 2010
8.544
8.809
8.388
8.637
1,078,842
-0.04(-0.45%)
Apr 16, 2010
8.981
9.004
8.536
8.676
2,312,612
-0.38(-4.22%)
Apr 15, 2010
8.614
9.363
8.739
9.059
2,701,839
+0.44(+5.16%)
Apr 14, 2010
8.458
8.665
8.318
8.614
1,198,942
+0.20(+2.41%)
Apr 13, 2010
8.380
8.489
8.310
8.411
1,169,412
+0.01(+0.09%)
Apr 12, 2010
8.286
8.403
8.091
8.403
1,267,552
+0.16(+1.99%)
Apr 09, 2010
8.146
8.286
7.927
8.240
1,216,675
+0.17(+2.13%)
Apr 08, 2010
7.334
8.107
7.319
8.068
2,456,236
+0.69(+9.42%)
Apr 07, 2010
7.288
7.420
7.249
7.373
1,096,044
+0.10(+1.39%)
Apr 06, 2010
7.163
7.288
7.108
7.272
510,021
+0.07(+0.98%)
Apr 05, 2010
6.827
7.210
6.757
7.202
995,339
+0.44(+6.46%)
Apr 01, 2010
6.663
6.765
6.765
6.765
812,936
+0.21(+3.21%)
Mar 31, 2010
6.656
6.851
6.546
6.554
1,081,338
-0.12(-1.75%)
Mar 30, 2010
6.765
6.765
6.554
6.671
585,036
-0.08(-1.16%)
Mar 29, 2010
6.554
6.858
6.531
6.749
661,365
+0.27(+4.09%)
Mar 26, 2010
6.609
6.695
6.429
6.484
892,260
-0.12(-1.77%)
Mar 25, 2010
6.999
7.038
6.601
6.601
1,129,891
-0.31(-4.51%)
Mar 24, 2010
7.015
7.124
6.897
6.913
573,765
-0.21(-2.96%)
Mar 23, 2010
7.022
7.132
6.960
7.124
566,377
+0.15(+2.13%)
Mar 22, 2010
6.749
7.007
6.695
6.976
901,730
+0.16(+2.29%)
Mar 19, 2010
6.897
6.929
6.710
6.819
1,226,636
-0.07(-1.02%)
Mar 18, 2010
7.147
7.201
6.835
6.890
755,490
-0.26(-3.60%)
Mar 17, 2010
7.155
7.202
6.991
7.147
642,712
+0.05(+0.66%)
Mar 16, 2010
7.217
7.311
7.093
7.100
591,658
-0.05(-0.76%)
Mar 15, 2010
7.112
7.178
7.085
7.155
557,632
-0.27(-3.58%)
Mar 12, 2010
7.366
7.475
7.311
7.420
601,586
+0.14(+1.93%)
Mar 11, 2010
7.366
7.412
7.171
7.280
688,811
-0.13(-1.79%)
Mar 10, 2010
7.280
7.412
7.225
7.412
560,663
+0.13(+1.82%)
Mar 09, 2010
7.218
7.389
7.202
7.280
382,890
-0.02(-0.21%)
Mar 08, 2010
7.132
7.342
7.085
7.295
612,631
+0.18(+2.51%)
Mar 05, 2010
7.101
7.162
7.023
7.116
660,166
+0.08(+1.10%)
Mar 04, 2010
7.311
7.365
7.039
7.039
838,215
-0.25(-3.42%)
Mar 03, 2010
7.140
7.373
7.140
7.288
1,240,340
+0.19(+2.63%)
Mar 02, 2010
6.953
7.148
6.914
7.101
1,620,177
+0.19(+2.82%)
Mar 01, 2010
6.821
6.984
6.821
6.906
1,054,561
+0.05(+0.79%)
Feb 26, 2010
6.945
6.976
6.580
6.852
2,028,632
-0.16(-2.33%)
Feb 25, 2010
6.588
7.124
6.339
7.015
2,210,712
+0.10(+1.46%)
Feb 24, 2010
6.992
7.101
6.774
6.914
1,660,612
-0.07(-1.00%)
Feb 23, 2010
7.225
7.256
6.969
6.984
662,405
-0.29(-3.96%)
Feb 22, 2010
7.295
7.412
7.163
7.272
659,316
-0.03(-0.43%)
Feb 19, 2010
7.319
7.358
7.148
7.303
653,323
+0.02(+0.21%)
Feb 18, 2010
7.334
7.358
7.163
7.288
784,109
-0.08(-1.06%)
Feb 17, 2010
7.428
7.428
7.256
7.365
424,997
+0.03(+0.42%)
Feb 16, 2010
7.303
7.373
7.202
7.334
766,792
+0.19(+2.72%)
Feb 12, 2010
6.836
7.140
7.140
7.140
1,264,534
+0.11(+1.55%)
Feb 11, 2010
6.689
7.039
6.619
7.031
671,527
+0.30(+4.51%)
Feb 10, 2010
6.720
6.774
6.486
6.728
581,463
+0.05(+0.70%)
Feb 09, 2010
6.766
6.821
6.564
6.681
623,552
+0.05(+0.82%)
Feb 08, 2010
6.766
6.836
6.588
6.626
702,973
-0.12(-1.73%)
Feb 05, 2010
6.712
6.821
6.432
6.743
1,340,221
+0.06(+0.93%)
Feb 04, 2010
6.976
6.984
6.664
6.681
1,243,160
-0.41(-5.81%)
Feb 03, 2010
7.186
7.311
7.078
7.093
821,682
-0.12(-1.62%)
Feb 02, 2010
7.155
7.342
7.070
7.210
1,444,934
+0.13(+1.87%)
Feb 01, 2010
7.015
7.163
6.976
7.078
1,675,582
+0.15(+2.13%)
Jan 29, 2010
7.303
7.513
6.922
6.930
2,148,233
-0.32(-4.40%)
Jan 28, 2010
7.556
7.560
7.155
7.249
1,255,133
-0.26(-3.42%)
Jan 27, 2010
7.560
7.684
7.389
7.505
801,853
-0.08(-1.03%)
Jan 26, 2010
7.583
7.715
7.428
7.583
1,052,057
-0.04(-0.51%)
Jan 25, 2010
7.770
7.956
7.591
7.622
1,483,361
-0.05(-0.61%)
Jan 22, 2010
7.855
8.003
7.645
7.669
1,393,623
-0.22(-2.76%)
Jan 21, 2010
8.065
8.229
7.708
7.886
2,183,343
-0.19(-2.41%)
Jan 20, 2010
8.384
8.446
8.021
8.081
2,301,510
-0.43(-5.03%)
Jan 19, 2010
8.625
8.758
8.291
8.509
1,507,510
-0.12(-1.44%)
Jan 15, 2010
9.193
8.633
8.633
8.633
2,781,590
-0.54(-5.93%)
Jan 14, 2010
8.882
9.255
8.882
9.178
1,144,634
+0.30(+3.33%)
Jan 13, 2010
9.310
9.333
8.835
8.882
2,286,428
-0.37(-4.03%)
Jan 12, 2010
9.590
9.668
9.178
9.255
1,184,313
-0.39(-4.03%)
Jan 11, 2010
9.839
10.32
9.442
9.644
1,513,767
-0.08(-0.80%)
Jan 08, 2010
9.621
9.753
9.423
9.722
670,001
+0.04(+0.40%)
Jan 07, 2010
9.800
9.878
9.520
9.683
726,718
-0.10(-1.03%)
Jan 06, 2010
9.652
9.839
9.636
9.784
777,428
+0.19(+1.94%)
Jan 05, 2010
9.566
9.823
9.465
9.598
804,017
+0.06(+0.65%)
Jan 04, 2010
9.255
9.691
9.224
9.535
1,078,402
+0.44(+4.79%)
Dec 31, 2009
9.076
9.100
9.100
9.100
399,868
+0.01(+0.09%)
Dec 30, 2009
9.053
9.131
8.890
9.092
494,851
+0.02(+0.26%)
Dec 29, 2009
9.263
9.333
9.030
9.069
397,507
-0.19(-2.02%)
Dec 28, 2009
9.325
9.380
9.232
9.255
477,012
-0.01(-0.08%)
Dec 24, 2009
9.216
9.325
9.123
9.263
252,136
+0.12(+1.28%)
Dec 23, 2009
9.185
9.286
9.061
9.146
633,774
+0.00(+0.00%)
Dec 22, 2009
9.178
9.193
9.014
9.146
404,370
-0.05(-0.59%)
Dec 21, 2009
9.248
9.403
9.162
9.201
565,194
+0.03(+0.34%)
Dec 18, 2009
9.364
9.574
9.115
9.170
1,454,962
+0.02(+0.26%)
Dec 17, 2009
8.944
9.162
8.804
9.146
771,342
-0.05(-0.51%)
Dec 16, 2009
8.952
9.193
8.944
9.193
801,803
+0.33(+3.78%)
Dec 15, 2009
8.695
8.944
8.695
8.859
1,009,551
+0.14(+1.61%)
Dec 14, 2009
8.621
8.726
8.555
8.719
862,615
+0.43(+5.16%)
Dec 11, 2009
8.244
8.353
8.104
8.291
546,070
+0.06(+0.76%)
Dec 10, 2009
8.151
8.299
7.949
8.229
902,355
+0.11(+1.34%)
Dec 09, 2009
7.995
8.244
7.871
8.120
805,194
+0.11(+1.36%)
Dec 08, 2009
8.128
8.135
7.980
8.011
1,282,860
-0.23(-2.74%)
Dec 07, 2009
8.174
8.400
8.058
8.236
730,373
+0.07(+0.86%)
Dec 04, 2009
8.275
8.431
7.956
8.166
882,607
+0.11(+1.35%)
Dec 03, 2009
8.353
8.353
7.980
8.058
1,160,577
-0.24(-2.91%)
Dec 02, 2009
8.198
8.493
8.190
8.299
1,010,695
+0.05(+0.57%)
Dec 01, 2009
8.128
8.392
8.128
8.252
722,994
+0.20(+2.51%)
Nov 30, 2009
8.026
8.135
7.879
8.050
748,344
-0.03(-0.38%)
Nov 27, 2009
7.933
8.190
7.816
8.081
483,634
-0.33(-3.89%)
Nov 25, 2009
8.229
8.478
8.135
8.408
473,987
+0.41(+5.16%)
Nov 24, 2009
8.143
8.221
7.918
7.995
509,525
-0.16(-1.91%)
Nov 23, 2009
7.949
8.314
7.949
8.151
1,147,844
+0.32(+4.07%)
Nov 20, 2009
7.723
7.879
7.603
7.832
1,264,614
-0.05(-0.69%)
Nov 19, 2009
8.151
8.174
7.684
7.886
1,900,635
-0.32(-3.89%)
Nov 18, 2009
8.236
8.299
8.065
8.205
910,108
+0.00(+0.00%)
Nov 17, 2009
8.446
8.462
8.089
8.205
924,709
-0.23(-2.68%)
Nov 16, 2009
8.252
8.524
8.252
8.431
693,376
+0.23(+2.75%)
Nov 13, 2009
8.128
8.330
8.026
8.205
599,903
+0.10(+1.25%)
Nov 12, 2009
8.392
8.454
7.949
8.104
1,544,375
-0.44(-5.10%)
Nov 11, 2009
8.711
8.828
8.454
8.540
775,313
-0.09(-1.08%)
Nov 10, 2009
8.789
8.804
8.331
8.633
734,501
-0.18(-2.03%)
Nov 09, 2009
8.688
8.968
8.555
8.812
834,793
+0.30(+3.47%)
Nov 06, 2009
8.625
8.944
8.221
8.516
1,805,417
-1.42(-14.25%)
Nov 05, 2009
9.310
9.971
8.952
9.932
1,937,458
+0.72(+7.76%)
Nov 04, 2009
9.193
9.566
9.069
9.216
917,495
+0.04(+0.42%)
Nov 03, 2009
8.680
9.209
8.649
9.178
784,825
+0.36(+4.06%)
Nov 02, 2009
9.185
9.325
8.493
8.820
1,028,100
-0.24(-2.66%)
Oct 30, 2009
9.714
9.745
8.952
9.061
1,434,984
-0.78(-7.91%)
Oct 29, 2009
9.528
9.901
9.489
9.839
558,287
+0.43(+4.55%)
Oct 28, 2009
10.02
10.19
9.356
9.411
1,345,514
-0.78(-7.63%)
Oct 27, 2009
10.13
10.47
9.833
10.19
843,392
+0.06(+0.61%)
Oct 26, 2009
10.17
10.76
10.05
10.13
1,074,391
-0.06(-0.61%)
Oct 23, 2009
10.27
10.31
10.08
10.19
791,777
-0.49(-4.59%)
Oct 22, 2009
10.90
10.90
10.49
10.68
870,848
-0.19(-1.79%)
Oct 21, 2009
11.17
11.39
10.80
10.87
1,547,783
-0.36(-3.19%)
Oct 20, 2009
10.87
11.28
10.87
11.23
857,315
+0.08(+0.70%)
Oct 19, 2009
11.04
11.57
10.86
11.15
1,616,211
+0.16(+1.41%)
Oct 16, 2009
10.80
11.23
10.42
11.00
1,663,600
+0.14(+1.29%)
Oct 15, 2009
10.16
10.93
9.948
10.86
1,790,951
+0.63(+6.16%)
Oct 14, 2009
10.20
10.41
10.13
10.23
911,373
+0.12(+1.15%)
Oct 13, 2009
9.776
10.13
9.442
10.11
796,834
+0.31(+3.17%)
Oct 12, 2009
10.07
10.09
9.776
9.800
448,034
-0.02(-0.16%)
Oct 09, 2009
9.846
9.986
9.621
9.815
500,777
-0.01(-0.08%)
Oct 08, 2009
9.372
9.854
9.333
9.823
735,404
+0.50(+5.34%)
Oct 07, 2009
9.380
9.512
9.139
9.325
348,675
-0.12(-1.24%)
Oct 06, 2009
9.325
9.551
9.232
9.442
687,076
+0.30(+3.23%)
Oct 05, 2009
8.688
9.178
8.656
9.146
699,929
+0.50(+5.76%)
Oct 02, 2009
8.369
8.765
8.330
8.649
992,980
-0.03(-0.36%)
Oct 01, 2009
9.061
9.123
8.602
8.680
895,322
-0.43(-4.70%)
Sep 30, 2009
9.294
9.333
8.882
9.108
1,330,660
-0.15(-1.60%)
Sep 29, 2009
8.991
9.310
8.874
9.255
961,439
+0.35(+3.93%)
Sep 28, 2009
8.789
9.038
8.641
8.905
1,315,878
+0.12(+1.33%)
Sep 25, 2009
8.991
9.022
8.470
8.789
961,510
-0.21(-2.33%)
Sep 24, 2009
9.481
9.574
8.921
8.999
796,267
-0.52(-5.47%)
Sep 23, 2009
9.528
9.753
9.224
9.520
768,686
-0.02(-0.16%)
Sep 22, 2009
9.465
9.730
9.419
9.535
546,871
+0.16(+1.66%)
Sep 21, 2009
9.224
9.473
8.866
9.380
873,226
-0.11(-1.15%)
Sep 18, 2009
9.520
9.566
9.108
9.489
1,033,266
+0.04(+0.41%)
Sep 17, 2009
9.333
10.02
9.279
9.450
1,466,395
+0.61(+6.86%)
Sep 16, 2009
8.804
9.372
8.765
8.843
1,549,253
+0.12(+1.43%)
Sep 15, 2009
8.571
8.765
8.415
8.719
1,774,087
+0.33(+3.99%)
Sep 14, 2009
8.182
8.392
8.019
8.384
680,196
+0.09(+1.03%)
Sep 11, 2009
8.299
8.446
8.174
8.299
1,054,323
+0.04(+0.47%)
Sep 10, 2009
7.941
8.322
7.902
8.260
582,609
+0.31(+3.91%)
Sep 09, 2009
7.754
7.988
7.606
7.949
1,028,406
+0.23(+2.92%)
Sep 08, 2009
7.552
7.785
7.505
7.723
863,173
+0.31(+4.20%)
Sep 04, 2009
7.233
7.420
7.031
7.412
742,354
+0.18(+2.47%)
Sep 03, 2009
7.241
7.365
7.078
7.233
1,423,657
+0.02(+0.32%)
Sep 02, 2009
7.218
7.373
7.031
7.210
721,095
-0.09(-1.17%)
Sep 01, 2009
7.622
7.684
7.241
7.295
1,634,444
-0.39(-5.06%)
Aug 31, 2009
7.956
8.003
7.614
7.684
826,981
-0.42(-5.18%)
Aug 28, 2009
8.120
8.260
7.964
8.104
324,161
+0.05(+0.58%)
Aug 27, 2009
8.042
8.112
7.606
8.058
716,004
-0.03(-0.38%)
Aug 26, 2009
8.306
8.384
8.065
8.089
715,100
-0.26(-3.17%)
Aug 25, 2009
8.509
8.602
8.283
8.353
523,926
-0.07(-0.83%)
Aug 24, 2009
8.462
8.711
8.213
8.423
833,438
+0.02(+0.28%)
Aug 21, 2009
8.244
8.579
8.120
8.400
1,158,042
+0.42(+5.26%)
Aug 20, 2009
8.252
8.369
7.700
7.980
1,300,882
-0.28(-3.39%)
Aug 19, 2009
8.081
8.338
7.910
8.260
621,069
-0.01(-0.09%)
Aug 18, 2009
7.995
8.345
7.972
8.268
640,029
+0.39(+4.98%)
Aug 17, 2009
8.151
8.221
7.778
7.875
804,456
-0.62(-7.28%)
Aug 14, 2009
8.711
8.742
8.361
8.493
606,730
-0.25(-2.85%)
Aug 13, 2009
8.719
8.835
8.555
8.742
856,144
+0.22(+2.55%)
Aug 12, 2009
8.501
8.672
8.400
8.524
1,339,429
+0.08(+0.92%)
Aug 11, 2009
8.688
8.789
8.431
8.446
683,240
-0.41(-4.65%)
Aug 10, 2009
8.664
8.929
8.503
8.859
1,078,756
-0.18(-1.98%)
Aug 07, 2009
8.913
9.108
8.695
9.038
797,503
+0.31(+3.57%)
Aug 06, 2009
8.695
8.781
8.540
8.726
1,065,488
+0.11(+1.26%)
Aug 05, 2009
8.851
8.960
8.524
8.618
1,085,910
-0.35(-3.90%)
Aug 04, 2009
9.520
9.520
8.470
8.968
2,472,247
-0.09(-0.95%)
Aug 03, 2009
8.485
9.458
8.462
9.053
2,076,382
+0.74(+8.89%)
Jul 31, 2009
7.630
8.439
7.622
8.314
1,393,799
+0.54(+6.90%)
Jul 30, 2009
7.389
8.003
7.373
7.778
1,089,272
+0.51(+7.07%)
Jul 29, 2009
7.443
7.474
7.155
7.264
739,348
-0.30(-3.91%)
Jul 28, 2009
7.529
7.731
7.412
7.560
860,652
-0.11(-1.42%)
Jul 27, 2009
7.564
7.739
7.466
7.669
637,762
+0.15(+1.96%)
Jul 24, 2009
7.241
7.575
7.241
7.521
835
+0.19(+2.55%)
Jul 23, 2009
7.101
7.466
7.101
7.334
1,475,338
+0.13(+1.84%)
Jul 22, 2009
7.218
7.373
7.109
7.202
964,337
-0.20(-2.73%)
Jul 21, 2009
7.280
7.591
7.233
7.404
1,529,720
+0.21(+2.92%)
Jul 20, 2009
6.906
7.311
6.891
7.194
1,294,568
+0.36(+5.23%)
Jul 17, 2009
7.015
7.015
6.790
6.836
977,555
-0.12(-1.79%)
Jul 16, 2009
6.735
7.000
6.549
6.961
816,986
+0.18(+2.64%)
Jul 15, 2009
6.914
7.015
6.720
6.782
1,367,297
+0.11(+1.63%)
Jul 14, 2009
6.689
6.836
6.533
6.673
1,056,164
+0.08(+1.18%)
Jul 13, 2009
6.370
6.603
6.331
6.595
902,760
+0.03(+0.47%)
Jul 10, 2009
6.261
6.619
6.066
6.564
1,164,930
+0.22(+3.43%)
Jul 09, 2009
6.277
6.619
6.175
6.346
1,356,622
+0.16(+2.64%)
Jul 08, 2009
6.401
6.440
5.989
6.183
1,670,961
-0.21(-3.28%)
Jul 07, 2009
6.603
6.665
6.222
6.393
2,086,187
-0.20(-3.07%)
Jul 06, 2009
6.798
6.875
6.440
6.595
1,636,047
-0.47(-6.61%)
Jul 02, 2009
7.264
7.288
7.000
7.062
882,983
-0.42(-5.61%)
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.