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
Rogers Commodity ETN Elements
(NY:
RJI
)
8.105
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 21, 2022
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 29, 2011
9.500
9.530
9.470
9.510
361,939
-0.07(-0.73%)
Jul 28, 2011
9.620
9.650
9.570
9.580
372,816
-0.05(-0.52%)
Jul 27, 2011
9.670
9.690
9.600
9.630
421,992
-0.06(-0.62%)
Jul 26, 2011
9.620
9.720
9.580
9.690
312,617
+0.08(+0.83%)
Jul 25, 2011
9.610
9.648
9.586
9.610
427,471
-0.07(-0.72%)
Jul 22, 2011
9.640
9.690
9.640
9.680
287,766
+0.08(+0.83%)
Jul 21, 2011
9.650
9.690
9.570
9.600
202,476
-0.03(-0.31%)
Jul 20, 2011
9.650
9.660
9.570
9.630
151,990
+0.01(+0.10%)
Jul 19, 2011
9.670
9.720
9.610
9.620
326,323
+0.08(+0.84%)
Jul 18, 2011
9.530
9.550
9.450
9.540
219,650
-0.07(-0.73%)
Jul 15, 2011
9.570
9.630
9.563
9.610
180,964
+0.07(+0.73%)
Jul 14, 2011
9.670
9.670
9.480
9.540
214,367
-0.09(-0.93%)
Jul 13, 2011
9.540
9.690
9.523
9.630
455,238
+0.15(+1.58%)
Jul 12, 2011
9.350
9.520
9.330
9.480
222,532
+0.10(+1.07%)
Jul 11, 2011
9.370
9.408
9.300
9.380
208,196
-0.12(-1.26%)
Jul 08, 2011
9.490
9.510
9.427
9.500
259,637
-0.03(-0.31%)
Jul 07, 2011
9.460
9.540
9.460
9.530
415,463
+0.19(+2.03%)
Jul 06, 2011
9.350
9.370
9.303
9.340
362,447
-0.01(-0.11%)
Jul 05, 2011
9.340
9.410
9.310
9.350
480,492
+0.13(+1.41%)
Jul 01, 2011
9.150
9.272
9.150
9.220
1,733,565
+0.03(+0.33%)
Jun 30, 2011
9.390
9.390
9.150
9.190
1,783,120
-0.15(-1.61%)
Jun 29, 2011
9.240
9.360
9.230
9.340
485,191
+0.17(+1.85%)
Jun 28, 2011
9.120
9.190
9.100
9.170
508,480
+0.13(+1.44%)
Jun 27, 2011
8.950
9.040
8.910
9.040
478,742
+0.00(+0.00%)
Jun 24, 2011
9.120
9.130
9.000
9.040
582,664
-0.12(-1.31%)
Jun 23, 2011
9.110
9.170
8.980
9.160
1,639,528
-0.15(-1.61%)
Jun 22, 2011
9.340
9.400
9.300
9.310
1,285,451
-0.03(-0.32%)
Jun 21, 2011
9.360
9.400
9.300
9.340
323,941
+0.02(+0.21%)
Jun 20, 2011
9.310
9.320
9.291
9.320
482,146
-0.01(-0.11%)
Jun 17, 2011
9.350
9.385
9.270
9.330
448,189
-0.06(-0.64%)
Jun 16, 2011
9.420
9.426
9.280
9.390
787,234
-0.07(-0.74%)
Jun 15, 2011
9.660
9.690
9.400
9.460
471,069
-0.26(-2.67%)
Jun 14, 2011
9.790
9.790
9.656
9.720
325,565
+0.08(+0.78%)
Jun 13, 2011
9.710
9.750
9.600
9.645
463,313
-0.11(-1.08%)
Jun 10, 2011
9.800
9.800
9.690
9.750
1,086,969
-0.09(-0.91%)
Jun 09, 2011
9.840
9.890
9.810
9.840
572,672
+0.04(+0.41%)
Jun 08, 2011
9.720
9.830
9.600
9.800
528,556
+0.11(+1.14%)
Jun 07, 2011
9.710
9.740
9.650
9.690
361,370
+0.03(+0.31%)
Jun 06, 2011
9.770
9.850
9.645
9.660
447,837
-0.10(-1.02%)
Jun 03, 2011
9.660
9.780
9.660
9.760
518,252
+0.20(+2.09%)
May 24, 2011
9.570
9.620
9.490
9.560
471,130
+0.09(+0.95%)
May 23, 2011
9.470
9.510
9.420
9.470
502,945
-0.16(-1.66%)
May 20, 2011
9.540
9.648
9.430
9.630
387,047
+0.06(+0.63%)
May 19, 2011
9.650
9.690
9.550
9.570
776,159
-0.07(-0.73%)
May 18, 2011
9.520
9.702
9.510
9.640
503,202
+0.22(+2.34%)
May 17, 2011
9.340
9.440
9.260
9.420
799,942
+0.04(+0.43%)
May 16, 2011
9.440
9.510
9.360
9.380
573,568
-0.07(-0.74%)
May 13, 2011
9.470
9.520
9.340
9.450
759,614
+0.02(+0.21%)
May 12, 2011
9.400
9.530
9.290
9.430
1,972,879
-0.05(-0.53%)
May 11, 2011
9.520
9.690
9.410
9.480
1,967,585
-0.30(-3.07%)
May 10, 2011
9.660
9.800
9.650
9.780
564,001
+0.08(+0.82%)
May 09, 2011
9.530
9.710
9.490
9.700
765,169
+0.30(+3.19%)
May 06, 2011
9.450
9.650
9.370
9.400
934,989
-0.03(-0.32%)
May 05, 2011
9.800
9.800
9.300
9.430
1,445,510
-0.57(-5.70%)
May 04, 2011
10.16
10.17
9.990
10.00
597,852
-0.21(-2.06%)
May 03, 2011
10.27
10.30
10.17
10.21
610,407
-0.05(-0.49%)
May 02, 2011
10.28
10.29
10.26
10.26
781,499
-0.12(-1.16%)
Apr 29, 2011
10.30
10.40
10.24
10.38
566,394
+0.11(+1.07%)
Apr 28, 2011
10.34
10.37
10.21
10.27
1,611,142
-0.06(-0.58%)
Apr 27, 2011
10.30
10.36
10.22
10.33
816,768
-0.01(-0.10%)
Apr 26, 2011
10.36
10.37
10.30
10.34
443,901
-0.02(-0.19%)
Apr 25, 2011
10.38
10.39
10.28
10.36
720,696
+0.00(+0.00%)
Apr 21, 2011
10.33
10.39
10.29
10.36
299,076
+0.05(+0.48%)
Apr 20, 2011
10.31
10.37
10.28
10.31
1,369,486
+0.16(+1.58%)
Apr 19, 2011
10.14
10.22
10.11
10.15
1,011,568
-0.02(-0.20%)
Apr 18, 2011
10.17
10.18
10.06
10.17
485,481
-0.06(-0.59%)
Apr 15, 2011
10.17
10.26
10.14
10.23
497,395
+0.04(+0.39%)
Apr 14, 2011
10.11
10.19
10.08
10.19
420,506
+0.06(+0.59%)
Apr 13, 2011
10.17
10.23
10.07
10.13
343,060
+0.01(+0.10%)
Apr 12, 2011
10.27
10.27
10.06
10.12
642,663
-0.23(-2.22%)
Apr 11, 2011
10.48
10.49
10.34
10.35
514,593
-0.15(-1.43%)
Apr 08, 2011
10.40
10.51
10.37
10.50
456,137
+0.18(+1.74%)
Apr 07, 2011
10.31
10.35
10.25
10.32
321,407
+0.03(+0.29%)
Apr 06, 2011
10.33
10.36
10.27
10.29
450,528
+0.05(+0.49%)
Apr 05, 2011
10.23
10.29
10.21
10.24
746,586
-0.00(-0.04%)
Apr 04, 2011
10.22
10.27
10.18
10.24
732,797
+0.08(+0.82%)
Apr 01, 2011
10.11
10.16
10.05
10.16
357,259
+0.05(+0.49%)
Mar 31, 2011
10.05
10.15
10.05
10.11
490,801
+0.19(+1.92%)
Mar 30, 2011
9.940
9.940
9.850
9.920
461,628
-0.02(-0.20%)
Mar 29, 2011
9.910
9.960
9.860
9.940
455,797
+0.05(+0.51%)
Mar 28, 2011
9.940
9.970
9.880
9.890
521,501
-0.16(-1.59%)
Mar 25, 2011
10.07
10.08
9.980
10.05
943,992
+0.02(+0.20%)
Mar 24, 2011
9.980
10.04
9.930
10.03
498,694
+0.05(+0.50%)
Mar 23, 2011
9.990
10.01
9.950
9.980
543,784
+0.03(+0.30%)
Mar 22, 2011
9.820
9.970
9.800
9.950
538,575
+0.08(+0.81%)
Mar 21, 2011
9.873
9.890
9.830
9.870
746,733
+0.01(+0.10%)
Mar 18, 2011
9.810
9.870
9.770
9.860
663,589
+0.09(+0.92%)
Mar 17, 2011
9.600
9.790
9.580
9.770
1,094,435
+0.34(+3.60%)
Mar 16, 2011
9.500
9.580
9.360
9.430
703,876
+0.03(+0.32%)
Mar 15, 2011
9.450
9.760
9.330
9.400
830,459
-0.36(-3.69%)
Mar 14, 2011
9.720
9.770
9.675
9.760
492,673
+0.00(+0.00%)
Mar 11, 2011
9.660
9.800
9.660
9.760
753,655
-0.07(-0.71%)
Mar 10, 2011
9.860
9.930
9.750
9.830
1,416,419
-0.17(-1.70%)
Mar 09, 2011
10.09
10.10
9.950
10.00
629,806
-0.03(-0.30%)
Mar 08, 2011
10.08
10.08
10.00
10.03
607,470
-0.09(-0.89%)
Mar 07, 2011
10.28
10.28
10.12
10.12
596,753
-0.09(-0.88%)
Mar 04, 2011
10.19
10.22
10.15
10.21
662,574
+0.09(+0.89%)
Mar 03, 2011
10.07
10.12
10.03
10.12
687,908
+0.02(+0.20%)
Mar 02, 2011
10.05
10.12
10.03
10.10
1,354,619
+0.07(+0.70%)
Mar 01, 2011
9.960
10.04
9.919
10.03
753,119
+0.13(+1.31%)
Feb 28, 2011
9.890
9.930
9.844
9.900
586,120
+0.04(+0.35%)
Feb 25, 2011
9.710
9.880
9.685
9.865
530,303
+0.23(+2.44%)
Feb 24, 2011
9.820
9.830
9.620
9.630
611,777
-0.17(-1.73%)
Feb 23, 2011
9.640
9.810
9.640
9.800
896,828
+0.20(+2.08%)
Feb 22, 2011
9.760
9.760
9.570
9.600
1,138,807
+0.04(+0.42%)
Feb 18, 2011
9.560
9.630
9.510
9.560
1,268,762
-0.08(-0.83%)
Feb 17, 2011
9.560
9.650
9.540
9.640
652,333
+0.10(+1.00%)
Feb 16, 2011
9.520
9.560
9.470
9.545
498,742
+0.07(+0.79%)
Feb 15, 2011
9.550
9.580
9.430
9.470
685,887
-0.08(-0.84%)
Feb 14, 2011
9.570
9.636
9.530
9.550
1,026,346
+0.02(+0.21%)
Feb 11, 2011
9.550
9.560
9.480
9.530
395,326
-0.03(-0.31%)
Feb 10, 2011
9.560
9.610
9.530
9.560
424,578
-0.02(-0.21%)
Feb 09, 2011
9.550
9.620
9.500
9.580
551,504
+0.06(+0.63%)
Feb 08, 2011
9.450
9.540
9.420
9.520
908,917
+0.03(+0.32%)
Feb 07, 2011
9.550
9.568
9.464
9.490
758,350
-0.03(-0.32%)
Feb 04, 2011
9.610
9.620
9.480
9.520
661,996
-0.07(-0.73%)
Feb 03, 2011
9.650
9.660
9.560
9.590
655,043
-0.04(-0.42%)
Feb 02, 2011
9.590
9.650
9.560
9.630
393,169
+0.10(+1.05%)
Feb 01, 2011
9.550
9.590
9.520
9.530
579,811
+0.03(+0.32%)
Jan 31, 2011
9.370
9.590
9.370
9.500
399,656
+0.14(+1.50%)
Jan 28, 2011
9.270
9.380
9.260
9.360
698,440
+0.13(+1.46%)
Jan 27, 2011
9.310
9.310
9.220
9.225
472,773
-0.05(-0.59%)
Jan 26, 2011
9.170
9.310
9.150
9.280
391,082
+0.16(+1.75%)
Jan 25, 2011
9.140
9.180
9.090
9.120
639,771
-0.10(-1.08%)
Jan 24, 2011
9.250
9.300
9.210
9.220
280,811
-0.08(-0.83%)
Jan 21, 2011
9.260
9.310
9.230
9.297
345,138
+0.09(+0.95%)
Jan 20, 2011
9.180
9.230
9.100
9.210
570,139
-0.09(-0.97%)
Jan 19, 2011
9.370
9.400
9.273
9.300
351,672
-0.01(-0.16%)
Jan 18, 2011
9.260
9.360
9.250
9.315
781,018
-0.01(-0.05%)
Jan 14, 2011
9.250
9.330
9.222
9.320
495,136
+0.04(+0.43%)
Jan 13, 2011
9.340
9.340
9.264
9.280
539,969
-0.05(-0.54%)
Jan 12, 2011
9.310
9.360
9.291
9.330
725,182
+0.10(+1.08%)
Jan 11, 2011
9.200
9.240
9.150
9.230
868,997
+0.10(+1.10%)
Jan 10, 2011
9.110
9.130
9.060
9.130
387,792
+0.08(+0.88%)
Jan 07, 2011
9.080
9.120
8.990
9.050
389,400
-0.05(-0.55%)
Jan 06, 2011
9.190
9.220
9.070
9.100
649,256
-0.08(-0.87%)
Jan 05, 2011
9.040
9.220
9.000
9.180
487,135
+0.05(+0.55%)
Jan 04, 2011
9.260
9.260
9.060
9.130
1,308,090
-0.12(-1.30%)
Jan 03, 2011
9.320
9.440
9.250
9.250
503,649
+0.01(+0.11%)
Dec 31, 2010
9.120
9.270
9.106
9.240
155,551
+0.15(+1.65%)
Dec 30, 2010
9.130
9.140
9.030
9.090
347,852
-0.04(-0.44%)
Dec 29, 2010
9.180
9.220
9.130
9.130
354,641
-0.06(-0.65%)
Dec 28, 2010
9.170
9.230
9.130
9.190
237,357
+0.08(+0.88%)
Dec 27, 2010
9.080
9.150
9.050
9.110
229,227
-0.01(-0.11%)
Dec 23, 2010
9.080
9.140
9.070
9.120
268,604
+0.02(+0.25%)
Dec 22, 2010
9.060
9.100
9.030
9.098
496,987
+0.05(+0.52%)
Dec 21, 2010
9.050
9.100
9.030
9.050
445,358
+0.05(+0.56%)
Dec 20, 2010
8.940
9.010
8.890
9.000
595,686
+0.09(+1.01%)
Dec 17, 2010
8.820
8.910
8.813
8.910
224,311
+0.08(+0.91%)
Dec 16, 2010
8.860
8.870
8.800
8.830
382,761
-0.03(-0.34%)
Dec 15, 2010
8.830
8.950
8.830
8.860
398,743
-0.01(-0.11%)
Dec 14, 2010
8.890
8.910
8.842
8.870
485,218
-0.02(-0.22%)
Dec 13, 2010
8.900
8.920
8.850
8.890
676,676
+0.11(+1.25%)
Dec 10, 2010
8.800
8.820
8.750
8.780
347,025
-0.03(-0.34%)
Dec 09, 2010
8.810
8.850
8.770
8.810
350,773
+0.00(+0.00%)
Dec 08, 2010
8.770
8.870
8.680
8.810
363,244
+0.07(+0.80%)
Dec 07, 2010
8.910
8.930
8.730
8.740
473,141
-0.08(-0.91%)
Dec 06, 2010
8.820
8.830
8.760
8.820
374,151
+0.03(+0.34%)
Dec 03, 2010
8.720
8.810
8.700
8.790
417,844
+0.11(+1.27%)
Dec 02, 2010
8.600
8.700
8.590
8.680
4,020,820
+0.10(+1.17%)
Dec 01, 2010
8.460
8.580
8.440
8.580
316,310
+0.26(+3.12%)
Nov 30, 2010
8.320
8.370
8.300
8.320
324,476
-0.06(-0.72%)
Nov 29, 2010
8.330
8.380
8.272
8.380
371,871
+0.07(+0.84%)
Nov 26, 2010
8.260
8.310
8.260
8.310
329,105
-0.02(-0.24%)
Nov 24, 2010
8.220
8.330
8.330
8.330
327,651
+0.16(+1.96%)
Nov 23, 2010
8.120
8.200
8.080
8.170
309,715
-0.07(-0.85%)
Nov 22, 2010
8.200
8.240
8.139
8.240
340,756
-0.01(-0.12%)
Nov 19, 2010
8.260
8.290
8.200
8.250
787,771
-0.10(-1.20%)
Nov 18, 2010
8.280
8.350
8.260
8.350
627,472
+0.22(+2.71%)
Nov 17, 2010
8.180
8.240
8.110
8.130
460,113
-0.03(-0.37%)
Nov 16, 2010
8.370
8.370
8.160
8.160
810,541
-0.36(-4.23%)
Nov 15, 2010
8.520
8.540
8.460
8.520
252,960
+0.06(+0.71%)
Nov 12, 2010
8.620
8.660
8.430
8.460
759,461
-0.33(-3.75%)
Nov 11, 2010
8.850
8.850
8.780
8.790
576,045
-0.07(-0.73%)
Nov 10, 2010
8.850
8.950
8.750
8.855
1,977,973
+0.07(+0.74%)
Nov 09, 2010
8.920
9.060
8.760
8.790
513,369
-0.01(-0.11%)
Nov 08, 2010
8.720
8.810
8.710
8.800
1,676,502
+0.03(+0.34%)
Nov 05, 2010
8.720
8.780
8.680
8.770
669,606
+0.04(+0.46%)
Nov 04, 2010
8.670
8.730
8.640
8.730
743,629
+0.20(+2.34%)
Nov 03, 2010
8.510
8.550
8.410
8.530
820,828
+0.05(+0.65%)
Nov 02, 2010
8.490
8.490
8.460
8.475
291,401
+0.07(+0.89%)
Nov 01, 2010
8.500
8.500
8.380
8.400
370,529
+0.04(+0.48%)
Oct 29, 2010
8.330
8.360
8.280
8.360
474,392
+0.01(+0.12%)
Oct 28, 2010
8.360
8.380
8.310
8.350
206,003
+0.05(+0.60%)
Oct 27, 2010
8.290
8.340
8.230
8.300
960,775
-0.03(-0.36%)
Oct 25, 2010
8.380
8.400
8.280
8.330
289,877
+0.06(+0.73%)
Oct 22, 2010
8.240
8.270
8.202
8.270
478,428
+0.09(+1.10%)
Oct 21, 2010
8.290
8.339
8.150
8.180
514,025
-0.11(-1.27%)
Oct 20, 2010
8.120
8.310
8.120
8.285
421,088
+0.21(+2.66%)
Oct 19, 2010
8.160
8.220
8.070
8.070
394,017
-0.24(-2.89%)
Oct 18, 2010
8.250
8.340
8.232
8.310
670,934
+0.06(+0.73%)
Oct 15, 2010
8.350
8.350
8.220
8.250
290,936
-0.08(-0.96%)
Oct 14, 2010
8.370
8.420
8.330
8.330
321,052
-0.01(-0.12%)
Oct 13, 2010
8.360
8.400
8.320
8.340
553,109
+0.04(+0.48%)
Oct 12, 2010
8.230
8.349
8.200
8.300
292,930
+0.04(+0.48%)
Oct 11, 2010
8.290
8.380
8.240
8.260
617,110
-0.04(-0.48%)
Oct 08, 2010
8.300
8.370
8.070
8.300
654,961
+0.32(+4.01%)
Oct 07, 2010
8.150
8.150
7.980
7.980
244,280
-0.12(-1.48%)
Oct 06, 2010
8.100
8.130
8.063
8.100
477,044
+0.03(+0.37%)
Oct 05, 2010
8.010
8.080
7.980
8.070
376
+0.14(+1.77%)
Oct 04, 2010
7.950
7.960
7.901
7.930
277,097
-0.05(-0.63%)
Oct 01, 2010
7.980
8.040
7.930
7.980
416,112
+0.00(+0.00%)
Sep 30, 2010
7.960
7.990
7.850
7.980
606,931
+0.08(+1.01%)
Sep 29, 2010
7.810
7.920
7.760
7.900
288,251
+0.03(+0.38%)
Sep 28, 2010
7.850
7.924
7.820
7.870
188,631
-0.01(-0.13%)
Sep 27, 2010
7.930
7.930
7.810
7.880
625,436
-0.02(-0.24%)
Sep 24, 2010
7.830
7.900
7.830
7.899
214,359
+0.15(+1.92%)
Sep 23, 2010
7.730
7.800
7.700
7.750
122,666
-0.03(-0.39%)
Sep 22, 2010
7.790
7.829
7.730
7.780
268,522
+0.04(+0.52%)
Sep 21, 2010
7.810
7.810
7.721
7.740
207,544
-0.07(-0.90%)
Sep 20, 2010
7.810
7.850
7.780
7.810
240,814
+0.04(+0.51%)
Sep 17, 2010
7.770
7.800
7.710
7.770
218,993
+0.03(+0.39%)
Sep 15, 2010
7.750
7.779
7.731
7.740
208,463
-0.02(-0.26%)
Sep 14, 2010
7.750
7.818
7.741
7.760
381,611
+0.01(+0.13%)
Sep 13, 2010
7.740
7.780
7.724
7.750
250,293
+0.08(+1.04%)
Sep 10, 2010
7.600
7.680
7.600
7.670
149,274
+0.09(+1.19%)
Sep 09, 2010
7.650
7.670
7.580
7.580
129,957
-0.05(-0.66%)
Sep 08, 2010
7.600
7.680
7.600
7.630
316,702
+0.03(+0.39%)
Sep 07, 2010
7.540
7.640
7.510
7.600
116,522
+0.00(+0.00%)
Sep 03, 2010
7.550
7.600
7.490
7.600
139,930
+0.05(+0.66%)
Sep 02, 2010
7.480
7.550
7.460
7.550
266,001
+0.10(+1.34%)
Sep 01, 2010
7.410
7.500
7.410
7.450
636,785
+0.11(+1.50%)
Aug 31, 2010
7.440
7.470
7.310
7.340
272,815
-0.13(-1.74%)
Aug 30, 2010
7.470
7.500
7.450
7.470
183,759
+0.01(+0.13%)
Aug 27, 2010
7.460
7.480
7.348
7.460
120,737
+0.12(+1.63%)
Aug 26, 2010
7.350
7.380
7.310
7.340
299,191
+0.06(+0.82%)
Aug 25, 2010
7.250
7.280
7.190
7.280
185,589
+0.05(+0.69%)
Aug 24, 2010
7.250
7.280
7.218
7.230
141,120
-0.11(-1.50%)
Aug 23, 2010
7.380
7.414
7.330
7.340
438,711
-0.03(-0.41%)
Aug 20, 2010
7.380
7.409
7.360
7.370
624,362
-0.08(-1.07%)
Aug 19, 2010
7.530
7.530
7.420
7.450
166,348
-0.05(-0.67%)
Aug 18, 2010
7.460
7.500
7.400
7.500
154,777
+0.01(+0.13%)
Aug 17, 2010
7.500
7.550
7.490
7.490
278,629
+0.05(+0.67%)
Aug 16, 2010
7.490
7.490
7.360
7.440
227,378
-0.03(-0.40%)
Aug 13, 2010
7.470
7.516
7.450
7.470
51,664
-0.02(-0.27%)
Aug 12, 2010
7.470
7.550
7.450
7.490
192,176
-0.02(-0.27%)
Aug 11, 2010
7.580
7.580
7.490
7.510
267,903
-0.13(-1.70%)
Aug 10, 2010
7.620
7.680
7.570
7.640
212,052
-0.07(-0.91%)
Aug 09, 2010
7.690
7.760
7.690
7.710
273,627
+0.01(+0.13%)
Aug 06, 2010
7.700
7.840
7.674
7.700
319,677
-0.13(-1.66%)
Aug 05, 2010
7.850
7.890
7.810
7.830
388,883
+0.02(+0.26%)
Aug 04, 2010
7.770
7.820
7.750
7.810
465,244
+0.09(+1.17%)
Aug 03, 2010
7.700
7.750
7.690
7.720
629,927
+0.01(+0.13%)
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.