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
MetLife
(NY:
MET
)
68.55
-0.11 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2009
9.861
10.10
9.832
9.928
24,767,330
+0.11(+1.13%)
Jul 30, 2009
9.840
10.11
9.674
9.817
31,791,426
+0.38(+4.00%)
Jul 29, 2009
9.460
9.606
9.358
9.440
14,383,289
-0.20(-2.03%)
Jul 28, 2009
9.641
9.747
9.492
9.636
18,607,900
-0.31(-3.15%)
Jul 27, 2009
10.02
10.21
9.837
9.948
16,339,224
+0.10(+0.98%)
Jul 24, 2009
9.475
9.905
9.463
9.852
6,569
+0.27(+2.84%)
Jul 23, 2009
9.051
9.633
9.001
9.580
35,783,300
+0.53(+5.85%)
Jul 22, 2009
8.864
9.103
8.861
9.051
13,396,656
+0.01(+0.06%)
Jul 21, 2009
9.235
9.255
8.969
9.045
16,650,803
-0.02(-0.23%)
Jul 20, 2009
8.945
9.080
8.928
9.065
13,995,148
+0.16(+1.81%)
Jul 17, 2009
9.016
9.033
8.793
8.904
14,914,863
-0.16(-1.77%)
Jul 16, 2009
8.945
9.159
8.864
9.065
16,454,742
+0.03(+0.32%)
Jul 15, 2009
8.600
9.153
8.600
9.036
25,438,102
+0.47(+5.53%)
Jul 14, 2009
8.580
8.676
8.466
8.562
16,637,244
-0.03(-0.37%)
Jul 13, 2009
8.244
8.603
8.244
8.595
23,704,618
+0.59(+7.42%)
Jul 10, 2009
8.007
8.048
7.802
8.001
17,069,716
-0.08(-0.98%)
Jul 09, 2009
7.992
8.200
7.942
8.080
18,663,756
+0.21(+2.71%)
Jul 08, 2009
8.054
8.200
7.603
7.866
38,958,892
-0.13(-1.61%)
Jul 07, 2009
8.346
8.407
7.983
7.995
23,320,400
-0.44(-5.27%)
Jul 06, 2009
8.241
8.445
8.054
8.440
19,969,560
+0.24(+2.92%)
Jul 02, 2009
8.624
8.624
8.200
8.200
21,110,196
-0.50(-5.78%)
Jul 01, 2009
8.793
8.831
8.635
8.703
21,139,652
-0.07(-0.83%)
Jun 30, 2009
8.750
8.826
8.501
8.776
23,590,030
-0.01(-0.17%)
Jun 29, 2009
8.820
8.855
8.635
8.790
20,929,790
+0.06(+0.70%)
Jun 26, 2009
8.726
8.773
8.624
8.729
29,223,084
-0.04(-0.43%)
Jun 25, 2009
8.662
8.814
8.638
8.767
24,294,592
+0.01(+0.17%)
Jun 24, 2009
8.673
8.899
8.656
8.752
16,254,718
+0.16(+1.84%)
Jun 23, 2009
8.492
8.635
8.437
8.595
29,028,206
+0.16(+1.87%)
Jun 22, 2009
9.004
9.059
8.425
8.437
30,866,042
-0.69(-7.53%)
Jun 19, 2009
8.975
9.168
8.902
9.124
29,838,634
+0.27(+3.11%)
Jun 18, 2009
8.533
8.960
8.498
8.849
23,990,478
+0.36(+4.24%)
Jun 17, 2009
8.600
8.671
8.223
8.489
29,138,390
-0.11(-1.29%)
Jun 16, 2009
8.846
8.943
8.565
8.600
25,524,042
-0.14(-1.64%)
Jun 15, 2009
9.019
9.045
8.720
8.744
19,490,150
-0.35(-3.80%)
Jun 12, 2009
9.343
9.384
8.919
9.089
20,935,968
-0.27(-2.94%)
Jun 11, 2009
9.454
9.562
9.261
9.364
25,885,034
-0.07(-0.77%)
Jun 10, 2009
9.741
9.852
9.364
9.437
28,545,480
-0.22(-2.30%)
Jun 09, 2009
9.586
9.697
9.364
9.659
26,992,110
+0.07(+0.76%)
Jun 08, 2009
9.362
9.703
9.355
9.586
37,012,624
+0.39(+4.23%)
Jun 05, 2009
9.677
9.677
9.071
9.197
28,806,502
-0.17(-1.81%)
Jun 04, 2009
8.922
9.367
8.896
9.367
30,402,860
+0.54(+6.06%)
Jun 03, 2009
9.212
9.241
8.659
8.831
31,867,556
-0.51(-5.51%)
Jun 02, 2009
9.159
9.574
9.159
9.346
26,613,120
+0.13(+1.43%)
Jun 01, 2009
9.340
9.443
9.083
9.214
30,758,128
+0.00(+0.03%)
May 29, 2009
9.168
9.267
8.855
9.212
26,925,980
+0.11(+1.22%)
May 28, 2009
8.744
9.112
8.679
9.100
24,268,304
+0.44(+5.06%)
May 27, 2009
9.165
9.206
8.650
8.662
30,392,530
-0.32(-3.52%)
May 26, 2009
8.723
8.995
8.612
8.978
30,495,706
+0.16(+1.82%)
May 22, 2009
8.943
9.062
8.723
8.817
17,913,670
-0.06(-0.72%)
May 21, 2009
8.662
9.016
8.662
8.881
25,520,974
-0.02(-0.20%)
May 20, 2009
9.428
9.621
8.846
8.899
34,745,236
-0.30(-3.27%)
May 19, 2009
9.089
9.437
8.943
9.200
35,322,580
+0.05(+0.54%)
May 18, 2009
8.785
9.197
8.714
9.150
43,984,100
+0.56(+6.46%)
May 15, 2009
9.089
9.118
8.565
8.595
38,300,524
-0.32(-3.61%)
May 14, 2009
8.378
9.083
8.331
8.916
48,464,936
+0.48(+5.72%)
May 13, 2009
9.147
9.241
8.337
8.434
58,210,064
-1.00(-10.60%)
May 12, 2009
9.738
9.782
9.115
9.434
40,621,084
-0.02(-0.19%)
May 11, 2009
9.960
10.13
9.410
9.451
57,423,948
-0.93(-8.96%)
May 08, 2009
9.562
10.41
9.498
10.38
50,972,116
+1.10(+11.81%)
May 07, 2009
9.802
9.972
9.121
9.285
63,773,092
-0.18(-1.85%)
May 06, 2009
8.308
9.516
8.308
9.460
73,076,712
+1.36(+16.74%)
May 05, 2009
8.241
8.501
7.977
8.103
46,581,884
-0.36(-4.25%)
May 04, 2009
8.118
8.486
7.937
8.463
66,079,696
+0.44(+5.43%)
May 01, 2009
8.425
8.463
7.899
8.027
52,425,892
-0.67(-7.73%)
Apr 30, 2009
8.834
9.147
8.627
8.700
41,125,796
+0.02(+0.24%)
Apr 29, 2009
8.273
8.808
8.144
8.679
35,458,136
+0.62(+7.73%)
Apr 28, 2009
8.045
8.270
7.945
8.056
23,636,540
-0.17(-2.03%)
Apr 27, 2009
8.241
8.402
8.118
8.223
32,599,266
-0.33(-3.86%)
Apr 24, 2009
8.331
8.767
8.176
8.554
46,028,776
+0.31(+3.72%)
Apr 23, 2009
7.650
8.293
7.556
8.247
37,956,892
+0.70(+9.26%)
Apr 22, 2009
7.741
8.027
7.284
7.548
49,625,156
-0.43(-5.35%)
Apr 21, 2009
7.062
8.021
6.945
7.975
41,033,324
+0.58(+7.91%)
Apr 20, 2009
8.042
8.080
7.378
7.390
35,135,112
-0.86(-10.45%)
Apr 17, 2009
8.109
8.437
7.893
8.252
45,751,384
+0.13(+1.62%)
Apr 16, 2009
8.407
8.457
7.863
8.121
36,292,300
-0.12(-1.42%)
Apr 15, 2009
7.630
8.285
7.369
8.238
42,670,472
+0.51(+6.54%)
Apr 14, 2009
8.349
8.600
7.676
7.732
53,660,972
-0.69(-8.16%)
Apr 13, 2009
7.691
8.580
7.606
8.419
40,980,472
+0.52(+6.55%)
Apr 09, 2009
7.571
8.056
7.472
7.901
60,989,560
+0.67(+9.26%)
Apr 08, 2009
7.691
7.890
6.954
7.232
52,715,904
+0.17(+2.36%)
Apr 07, 2009
7.167
7.238
7.039
7.065
35,090,056
-0.27(-3.74%)
Apr 06, 2009
7.229
7.480
7.129
7.340
36,751,892
-0.07(-0.95%)
Apr 03, 2009
7.220
7.530
7.094
7.410
45,277,092
+0.19(+2.63%)
Apr 02, 2009
7.305
7.439
7.144
7.220
51,717,600
+0.37(+5.38%)
Apr 01, 2009
6.354
6.901
6.214
6.852
46,087,192
+0.19(+2.90%)
Mar 31, 2009
6.410
6.808
6.366
6.659
60,506,244
+0.37(+5.91%)
Mar 30, 2009
6.755
6.770
6.217
6.287
44,950,888
-1.08(-14.68%)
Mar 26, 2009
7.135
7.457
6.951
7.369
66,995,304
+0.18(+2.44%)
Mar 25, 2009
6.966
7.211
6.571
7.194
65,153,292
+0.41(+5.99%)
Mar 24, 2009
6.735
7.191
6.638
6.787
58,979,932
-0.38(-5.30%)
Mar 23, 2009
6.653
7.252
6.650
7.167
68,647,632
+1.09(+17.95%)
Mar 20, 2009
6.591
6.700
5.971
6.077
85,076,744
-0.75(-11.01%)
Mar 19, 2009
7.548
7.746
6.495
6.828
85,571,400
-0.65(-8.65%)
Mar 18, 2009
6.407
7.817
6.214
7.475
106,664,632
+1.28(+20.62%)
Mar 17, 2009
5.626
6.214
5.468
6.197
63,677,596
+0.59(+10.54%)
Mar 16, 2009
5.340
6.375
5.191
5.606
101,588,632
+0.42(+8.06%)
Mar 13, 2009
5.115
5.299
4.699
5.188
0
+0.13(+2.54%)
Mar 12, 2009
4.384
5.112
4.188
5.059
84,606,768
+0.59(+13.29%)
Mar 11, 2009
4.536
4.922
4.074
4.465
79,083,736
+0.00(+0.00%)
Mar 10, 2009
3.872
4.486
3.775
4.465
91,650,176
+0.82(+22.36%)
Mar 09, 2009
3.439
3.822
3.369
3.650
59,974,616
+0.08(+2.13%)
Mar 06, 2009
3.612
3.790
3.325
3.573
0
+0.04(+0.99%)
Mar 05, 2009
4.065
4.094
3.346
3.538
102,351,416
-0.77(-17.80%)
Mar 04, 2009
4.234
4.530
3.737
4.305
115,418,536
-0.58(-11.86%)
Mar 02, 2009
5.041
5.515
4.854
4.884
63,426,668
-0.51(-9.53%)
Feb 27, 2009
6.068
6.258
5.170
5.398
0
-1.62(-23.05%)
Feb 26, 2009
6.755
7.165
6.439
7.015
62,705,436
+0.57(+8.80%)
Feb 25, 2009
6.741
6.741
5.989
6.448
39,429,144
-0.37(-5.36%)
Feb 24, 2009
5.951
6.846
5.705
6.814
50,314,820
+0.87(+14.55%)
Feb 23, 2009
6.504
6.574
5.928
5.948
37,767,748
-0.32(-5.09%)
Feb 20, 2009
6.223
6.410
5.682
6.267
60,046,936
-0.23(-3.56%)
Feb 19, 2009
7.208
7.311
6.451
6.498
41,678,416
-0.58(-8.18%)
Feb 18, 2009
7.293
7.378
6.852
7.077
31,439,786
+0.03(+0.46%)
Feb 17, 2009
7.495
7.513
7.039
7.045
36,275,852
-0.79(-10.11%)
Feb 13, 2009
8.097
8.323
7.828
7.837
22,889,220
-0.38(-4.59%)
Feb 12, 2009
7.977
8.290
7.708
8.214
27,926,962
+0.07(+0.83%)
Feb 11, 2009
8.349
8.366
7.846
8.147
24,698,674
+0.10(+1.20%)
Feb 10, 2009
8.735
8.963
7.983
8.051
46,201,496
-1.10(-11.99%)
Feb 09, 2009
9.238
9.466
8.896
9.147
30,919,582
+0.01(+0.13%)
Feb 06, 2009
8.776
9.255
8.776
9.136
38,112,088
+0.15(+1.63%)
Feb 05, 2009
8.527
9.340
8.428
8.989
34,099,780
+0.33(+3.85%)
Feb 04, 2009
8.673
8.983
8.375
8.656
37,070,692
+0.32(+3.79%)
Feb 03, 2009
8.644
8.747
8.290
8.340
30,065,634
-0.16(-1.86%)
Feb 02, 2009
8.261
8.697
8.112
8.498
23,943,492
+0.10(+1.15%)
Jan 30, 2009
8.831
9.068
8.255
8.402
0
-0.38(-4.33%)
Jan 29, 2009
9.185
9.320
8.735
8.782
34,042,544
-0.95(-9.74%)
Jan 28, 2009
8.659
9.966
8.659
9.729
47,890,936
+1.63(+20.20%)
Jan 27, 2009
7.899
8.115
7.682
8.094
25,153,204
+0.28(+3.59%)
Jan 26, 2009
7.945
8.475
7.542
7.814
30,870,186
+0.03(+0.34%)
Jan 23, 2009
7.194
8.010
6.828
7.787
27,707,488
+0.33(+4.43%)
Jan 22, 2009
7.700
8.013
7.176
7.457
45,443,372
-0.80(-9.73%)
Jan 21, 2009
7.170
8.410
7.150
8.261
43,426,584
+1.30(+18.60%)
Jan 20, 2009
7.904
8.083
6.945
6.966
57,828,824
-1.35(-16.24%)
Jan 16, 2009
8.457
8.738
8.045
8.317
0
+0.12(+1.43%)
Jan 15, 2009
8.065
8.676
7.694
8.200
37,247,048
+0.14(+1.78%)
Jan 14, 2009
8.299
8.480
7.796
8.056
38,699,012
-0.52(-6.04%)
Jan 13, 2009
8.568
8.951
8.402
8.574
24,741,902
+0.08(+0.89%)
Jan 12, 2009
9.250
9.314
8.334
8.498
29,397,324
-0.82(-8.82%)
Jan 09, 2009
9.671
9.723
9.241
9.320
19,230,702
-0.37(-3.83%)
Jan 08, 2009
9.630
9.750
9.384
9.691
21,864,738
+0.20(+2.16%)
Jan 07, 2009
10.18
10.18
9.329
9.486
26,740,890
-0.93(-8.90%)
Jan 06, 2009
10.53
10.93
10.31
10.41
32,107,234
+0.04(+0.34%)
Jan 05, 2009
10.57
10.72
10.18
10.38
21,416,854
-0.14(-1.33%)
Jan 02, 2009
10.31
10.60
9.764
10.52
0
+0.32(+3.18%)
Jan 01, 2009
10.14
10.38
9.802
10.19
0
+0.00(+0.00%)
Dec 31, 2008
10.14
10.38
9.802
10.19
18,101,280
+0.07(+0.69%)
Dec 30, 2008
9.685
10.26
9.650
10.12
16,567,569
+0.46(+4.81%)
Dec 29, 2008
9.715
9.940
9.252
9.659
12,814,486
-0.06(-0.60%)
Dec 26, 2008
9.565
10.07
9.554
9.717
7,588,517
+0.21(+2.21%)
Dec 24, 2008
9.214
9.527
9.124
9.507
7,898,109
+0.31(+3.37%)
Dec 23, 2008
9.688
10.11
9.095
9.197
28,596,080
-0.42(-4.35%)
Dec 22, 2008
10.87
10.87
9.331
9.615
36,574,516
-1.32(-12.11%)
Dec 19, 2008
10.65
11.09
10.18
10.94
60,544,776
+0.39(+3.72%)
Dec 18, 2008
9.979
11.29
9.706
10.55
52,183,260
+0.64(+6.43%)
Dec 17, 2008
9.589
10.37
9.577
9.910
34,235,724
-0.16(-1.57%)
Dec 16, 2008
8.916
10.12
8.788
10.07
42,102,324
+1.47(+17.15%)
Dec 15, 2008
9.048
9.171
8.516
8.595
28,891,080
-0.16(-1.84%)
Dec 12, 2008
8.451
8.861
8.334
8.755
30,601,858
-0.04(-0.50%)
Dec 11, 2008
8.954
9.369
8.706
8.799
32,448,510
-0.42(-4.60%)
Dec 10, 2008
9.568
9.694
8.989
9.223
33,271,218
-0.13(-1.44%)
Dec 09, 2008
8.662
10.17
8.662
9.358
53,555,028
+0.58(+6.56%)
Dec 08, 2008
9.264
9.650
8.679
8.782
66,155,848
-0.21(-2.37%)
Dec 05, 2008
7.504
9.062
7.457
8.995
56,481,952
+1.65(+22.45%)
Dec 04, 2008
7.454
7.866
7.205
7.346
30,438,062
-0.32(-4.16%)
Dec 03, 2008
6.974
7.719
6.470
7.665
58,461,808
+0.82(+11.91%)
Dec 02, 2008
7.436
7.574
6.314
6.849
50,542,280
-0.44(-6.06%)
Dec 01, 2008
8.097
8.156
7.200
7.290
41,853,676
-1.12(-13.32%)
Nov 28, 2008
7.714
8.466
7.545
8.410
17,052,424
+0.69(+8.90%)
Nov 26, 2008
6.796
7.834
6.667
7.723
37,819,492
+0.69(+9.77%)
Nov 25, 2008
7.039
7.787
6.489
7.036
53,939,240
+0.31(+4.61%)
Nov 24, 2008
5.708
6.732
5.527
6.726
62,537,672
+1.32(+24.46%)
Nov 21, 2008
5.015
5.442
4.597
5.404
63,648,564
+0.58(+12.14%)
Nov 20, 2008
5.375
5.518
4.597
4.819
86,676,008
-0.74(-13.26%)
Nov 19, 2008
5.901
6.156
5.460
5.556
73,153,784
-0.50(-8.30%)
Nov 18, 2008
6.632
6.662
5.100
6.059
151,420,048
-0.44(-6.79%)
Nov 17, 2008
7.881
7.983
6.501
6.501
46,218,844
-1.73(-21.00%)
Nov 14, 2008
8.334
9.124
8.010
8.229
36,436,728
-0.23(-2.76%)
Nov 13, 2008
8.337
8.606
7.311
8.463
43,797,672
+0.27(+3.36%)
Nov 12, 2008
8.630
8.896
8.042
8.188
28,453,874
-0.75(-8.35%)
Nov 11, 2008
9.580
9.580
8.463
8.934
29,393,408
-0.75(-7.73%)
Nov 10, 2008
10.31
10.82
9.419
9.682
23,841,000
-0.36(-3.58%)
Nov 07, 2008
9.551
10.28
9.425
10.04
24,144,480
+0.61(+6.51%)
Nov 06, 2008
10.21
10.79
9.244
9.428
27,181,522
-1.03(-9.82%)
Nov 05, 2008
10.89
11.74
10.33
10.45
36,540,132
-0.51(-4.67%)
Nov 04, 2008
10.98
11.50
10.49
10.97
45,435,568
+0.40(+3.76%)
Nov 03, 2008
9.834
10.78
9.551
10.57
49,804,272
+0.85(+8.79%)
Oct 31, 2008
9.174
10.24
8.650
9.715
65,454,560
+0.88(+10.00%)
Oct 30, 2008
8.937
9.864
8.188
8.831
71,735,600
+0.19(+2.20%)
Oct 29, 2008
8.773
9.530
8.425
8.641
47,360,152
-0.20(-2.25%)
Oct 28, 2008
8.059
8.866
7.352
8.840
51,622,844
+1.18(+15.47%)
Oct 27, 2008
8.375
8.571
7.650
7.656
43,427,560
-1.06(-12.15%)
Oct 24, 2008
7.311
9.194
7.311
8.714
56,864,420
+0.57(+7.04%)
Oct 23, 2008
8.902
8.998
7.749
8.141
57,950,228
-0.64(-7.32%)
Oct 22, 2008
9.214
9.405
8.507
8.785
30,455,886
-0.76(-7.97%)
Oct 21, 2008
9.378
9.931
9.299
9.545
24,547,828
-0.11(-1.18%)
Oct 20, 2008
8.826
9.767
8.416
9.659
36,509,228
+0.55(+6.07%)
Oct 17, 2008
9.507
9.905
9.042
9.106
53,024,072
-0.93(-9.24%)
Oct 16, 2008
10.14
10.33
8.399
10.03
53,815,400
+0.04(+0.41%)
Oct 15, 2008
10.83
11.01
9.609
9.992
48,853,704
-1.11(-9.96%)
Oct 14, 2008
11.97
12.68
10.66
11.10
64,852,708
-0.04(-0.37%)
Oct 13, 2008
9.504
11.25
9.074
11.14
66,939,264
+2.29(+25.92%)
Oct 10, 2008
7.843
9.077
7.706
8.846
108,165,720
+0.66(+8.04%)
Oct 09, 2008
8.454
8.618
7.746
8.188
234,743,968
+0.29(+3.70%)
Oct 08, 2008
8.583
9.902
7.533
7.896
82,405,544
-2.89(-26.77%)
Oct 07, 2008
13.00
13.25
10.78
10.78
35,935,440
-2.18(-16.81%)
Oct 06, 2008
12.38
13.38
11.77
12.96
38,054,584
+0.64(+5.20%)
Oct 03, 2008
12.82
13.74
12.26
12.32
0
+0.34(+2.86%)
Oct 02, 2008
13.83
13.83
10.78
11.98
82,266,200
-2.10(-14.93%)
Oct 01, 2008
15.86
15.86
13.47
14.08
38,606,480
-2.30(-14.02%)
Sep 30, 2008
13.90
16.38
13.51
16.38
32,325,512
+3.58(+28.00%)
Sep 29, 2008
15.00
15.71
12.79
12.79
34,875,256
-2.94(-18.70%)
Sep 26, 2008
15.73
16.42
14.65
15.74
0
-0.73(-4.46%)
Sep 25, 2008
16.08
16.58
15.87
16.47
18,286,548
+0.71(+4.49%)
Sep 24, 2008
16.63
16.63
15.64
15.76
25,766,920
-0.57(-3.51%)
Sep 23, 2008
16.65
17.31
16.08
16.34
36,161,792
-0.63(-3.71%)
Sep 22, 2008
17.60
17.81
15.84
16.96
47,119,592
-0.65(-3.70%)
Sep 19, 2008
18.66
19.15
17.40
17.62
0
-0.81(-4.38%)
Sep 18, 2008
15.44
18.42
15.34
18.42
90,235,824
+3.19(+20.97%)
Sep 17, 2008
16.42
16.42
15.13
15.23
55,335,952
-1.41(-8.45%)
Sep 16, 2008
15.48
16.64
14.92
16.64
72,930,440
+0.93(+5.92%)
Sep 15, 2008
15.51
16.52
15.51
15.71
53,491,912
-0.82(-4.94%)
Sep 12, 2008
16.74
16.95
16.31
16.52
47,723,720
-0.61(-3.58%)
Sep 11, 2008
16.67
17.34
16.12
17.14
168,243,904
+0.47(+2.81%)
Sep 10, 2008
16.71
16.79
16.14
16.67
102,365,448
+0.28(+1.69%)
Sep 09, 2008
17.00
17.07
16.38
16.39
70,644,400
-0.60(-3.51%)
Sep 08, 2008
16.84
17.01
16.33
16.99
56,762,724
+0.88(+5.48%)
Sep 05, 2008
15.50
16.12
15.39
16.10
0
+0.45(+2.88%)
Sep 04, 2008
16.04
16.15
15.62
15.65
33,004,886
-0.49(-3.04%)
Sep 03, 2008
16.05
16.17
15.77
16.15
44,633,092
+0.01(+0.04%)
Sep 02, 2008
16.08
16.37
15.97
16.14
34,239,872
+0.29(+1.83%)
Aug 29, 2008
15.79
16.05
15.76
15.85
15,439,819
-0.06(-0.37%)
Aug 28, 2008
15.54
15.92
15.48
15.91
23,744,200
+0.51(+3.34%)
Aug 27, 2008
15.09
15.44
15.06
15.39
16,448,984
+0.25(+1.68%)
Aug 26, 2008
14.93
15.22
14.85
15.14
19,400,322
+0.14(+0.92%)
Aug 25, 2008
15.15
15.19
14.94
15.00
17,982,534
-0.42(-2.75%)
Aug 22, 2008
15.03
15.46
15.03
15.43
12,361,020
+0.47(+3.15%)
Aug 21, 2008
14.61
15.12
14.61
14.95
20,033,606
-0.01(-0.08%)
Aug 20, 2008
15.07
15.07
14.65
14.97
38,427,016
-0.06(-0.37%)
Aug 19, 2008
15.46
15.46
14.95
15.02
24,227,920
-0.54(-3.44%)
Aug 18, 2008
15.84
15.85
15.52
15.56
21,114,778
-0.25(-1.61%)
Aug 15, 2008
15.63
15.98
15.50
15.81
0
+0.26(+1.67%)
Aug 14, 2008
14.99
15.68
14.93
15.55
19,915,502
+0.45(+2.98%)
Aug 13, 2008
15.32
15.34
14.91
15.10
24,428,866
-0.34(-2.22%)
Aug 12, 2008
15.56
15.76
15.34
15.44
47,787,464
-0.37(-2.31%)
Aug 11, 2008
15.35
15.97
15.29
15.81
29,289,056
+0.23(+1.46%)
Aug 08, 2008
14.81
15.59
14.81
15.58
24,022,064
+0.62(+4.16%)
Aug 07, 2008
15.14
15.24
14.84
14.96
21,892,854
-0.37(-2.39%)
Aug 06, 2008
15.32
15.40
15.15
15.32
14,977,578
-0.11(-0.68%)
Aug 05, 2008
14.98
15.45
14.84
15.43
23,611,590
+0.64(+4.31%)
Aug 04, 2008
14.80
14.92
14.64
14.79
34,389,568
-0.06(-0.41%)
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.