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
Bombardier
(OP:
BDRBF
)
67.30
+1.39 (+2.11%)
Streaming Delayed Price
Updated: 3:58 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 (%)
Jul 29, 2011
5.880
6.080
5.806
6.070
163,462
+0.09(+1.51%)
Jul 28, 2011
5.997
6.190
5.920
5.980
115,353
-0.06(-0.99%)
Jul 27, 2011
6.370
6.370
6.040
6.040
220,111
-0.21(-3.36%)
Jul 26, 2011
6.348
6.459
6.250
6.250
82,927
-0.04(-0.64%)
Jul 25, 2011
6.336
6.360
6.088
6.290
145,737
-0.11(-1.72%)
Jul 22, 2011
6.390
6.404
6.360
6.400
210,635
-0.18(-2.74%)
Jul 21, 2011
6.800
6.800
6.550
6.580
80,455
-0.14(-2.08%)
Jul 20, 2011
6.730
6.820
6.630
6.720
91,491
-0.05(-0.74%)
Jul 19, 2011
6.490
6.770
6.490
6.770
228,585
+0.36(+5.62%)
Jul 18, 2011
6.580
6.610
6.330
6.410
163,311
-0.31(-4.68%)
Jul 15, 2011
6.800
6.800
6.589
6.725
158,406
-0.04(-0.52%)
Jul 14, 2011
6.850
6.900
6.750
6.760
31,379
-0.04(-0.59%)
Jul 13, 2011
6.724
6.900
6.690
6.800
94,554
+0.10(+1.49%)
Jul 12, 2011
6.730
6.780
6.650
6.700
58,579
-0.06(-0.89%)
Jul 11, 2011
6.883
6.950
6.760
6.760
47,346
-0.27(-3.84%)
Jul 08, 2011
6.980
7.030
6.920
7.030
71,582
-0.02(-0.28%)
Jul 07, 2011
7.120
7.120
6.970
7.050
74,170
+0.09(+1.29%)
Jul 06, 2011
6.980
7.050
6.954
6.960
31,861
-0.13(-1.83%)
Jul 05, 2011
7.070
7.210
7.059
7.090
145,656
-0.29(-3.93%)
Jul 01, 2011
7.210
7.400
7.110
7.380
47,504
+0.18(+2.50%)
Jun 30, 2011
7.060
7.200
7.060
7.200
120,053
+0.15(+2.13%)
Jun 29, 2011
7.060
7.107
7.000
7.050
79,211
+0.05(+0.71%)
Jun 28, 2011
6.780
7.060
6.780
7.000
52,147
+0.30(+4.48%)
Jun 27, 2011
6.590
6.820
6.570
6.700
231,044
+0.05(+0.75%)
Jun 24, 2011
6.770
6.770
6.600
6.650
189,879
-0.05(-0.75%)
Jun 23, 2011
6.820
6.820
6.576
6.700
143,045
-0.17(-2.47%)
Jun 22, 2011
7.190
7.230
6.870
6.870
94,332
-0.39(-5.37%)
Jun 21, 2011
7.290
7.320
7.204
7.260
96,635
+0.22(+3.12%)
Jun 20, 2011
7.115
7.116
7.040
7.040
78,065
-0.12(-1.67%)
Jun 17, 2011
7.010
7.164
7.010
7.160
107,930
+0.19(+2.72%)
Jun 16, 2011
6.990
7.020
6.920
6.970
32,615
-0.05(-0.71%)
Jun 15, 2011
6.990
7.110
6.950
7.020
177,319
-0.13(-1.82%)
Jun 14, 2011
6.860
7.170
6.820
7.150
88,153
+0.38(+5.61%)
Jun 13, 2011
7.020
7.080
6.720
6.770
53,510
-0.28(-3.97%)
Jun 10, 2011
7.170
7.220
7.000
7.050
101,427
-0.16(-2.22%)
Jun 09, 2011
7.110
7.250
7.050
7.210
109,255
+0.20(+2.85%)
Jun 08, 2011
7.070
7.160
7.000
7.010
243,154
-0.13(-1.84%)
Jun 07, 2011
7.020
7.170
7.010
7.141
323,439
+0.21(+3.05%)
Jun 06, 2011
7.080
7.130
6.900
6.930
89,437
-0.13(-1.84%)
Jun 03, 2011
6.940
7.111
6.880
7.060
54,500
+0.33(+4.96%)
May 24, 2011
6.848
6.880
6.657
6.726
357,818
-0.06(-0.94%)
May 23, 2011
6.870
6.870
6.690
6.790
43,491
-0.08(-1.16%)
May 20, 2011
6.900
6.970
6.870
6.870
46,401
-0.04(-0.58%)
May 19, 2011
7.000
7.020
6.880
6.910
51,521
-0.07(-1.00%)
May 18, 2011
6.979
7.026
6.960
6.980
72,335
+0.01(+0.14%)
May 17, 2011
6.940
7.010
6.920
6.970
79,787
+0.03(+0.43%)
May 16, 2011
7.000
7.014
6.905
6.940
26,406
-0.09(-1.28%)
May 13, 2011
7.123
7.140
7.030
7.030
56,636
-0.09(-1.26%)
May 12, 2011
6.936
7.146
6.936
7.120
24,884
+0.18(+2.59%)
May 11, 2011
7.100
7.170
6.940
6.940
17,488
-0.20(-2.80%)
May 10, 2011
7.234
7.300
7.110
7.140
56,120
-0.04(-0.56%)
May 09, 2011
6.960
7.203
6.890
7.180
95,382
+0.31(+4.51%)
May 06, 2011
7.160
7.200
6.800
6.870
52,419
-0.24(-3.38%)
May 05, 2011
6.930
7.150
6.920
7.110
84,895
+0.06(+0.85%)
May 04, 2011
7.190
7.190
7.030
7.050
69,118
-0.10(-1.40%)
May 03, 2011
7.410
7.410
6.890
7.150
50,849
-0.24(-3.25%)
May 02, 2011
7.390
7.390
7.390
7.390
36,624
-0.06(-0.81%)
Apr 29, 2011
7.430
7.514
7.390
7.450
72,666
-0.03(-0.40%)
Apr 28, 2011
7.513
7.513
7.430
7.480
38,235
+0.02(+0.33%)
Apr 27, 2011
7.436
7.456
7.310
7.456
66,209
+0.01(+0.08%)
Apr 26, 2011
7.321
7.521
7.250
7.450
42,096
+0.18(+2.48%)
Apr 25, 2011
7.170
7.320
7.130
7.270
53,921
+0.12(+1.68%)
Apr 21, 2011
7.123
7.150
7.083
7.150
84,938
+0.11(+1.56%)
Apr 20, 2011
7.111
7.111
6.997
7.040
18,717
+0.03(+0.43%)
Apr 19, 2011
7.060
7.120
7.000
7.010
61,182
-0.03(-0.43%)
Apr 18, 2011
7.140
7.150
6.920
7.040
96,058
-0.19(-2.63%)
Apr 15, 2011
7.130
7.260
7.110
7.230
56,433
+0.07(+0.98%)
Apr 14, 2011
7.063
7.160
7.063
7.160
48,763
-0.01(-0.11%)
Apr 13, 2011
7.080
7.210
7.075
7.168
39,748
+0.12(+1.67%)
Apr 12, 2011
7.164
7.164
7.050
7.050
63,723
-0.20(-2.76%)
Apr 11, 2011
7.320
7.380
7.250
7.250
638,036
-0.15(-2.06%)
Apr 08, 2011
7.370
7.460
7.350
7.402
93,798
+0.09(+1.26%)
Apr 07, 2011
7.342
7.470
7.310
7.310
96,194
-0.10(-1.35%)
Apr 06, 2011
7.410
7.530
7.391
7.410
105,706
+0.07(+0.99%)
Apr 05, 2011
7.370
7.410
7.310
7.338
143,806
-0.01(-0.17%)
Apr 04, 2011
7.340
7.400
7.300
7.350
51,783
-0.02(-0.24%)
Apr 01, 2011
7.290
7.500
7.290
7.368
81,524
+0.06(+0.79%)
Mar 31, 2011
6.730
7.517
6.730
7.310
240,980
+0.81(+12.46%)
Mar 30, 2011
6.500
6.500
6.500
6.500
35,512
+0.08(+1.25%)
Mar 29, 2011
6.450
6.479
6.393
6.420
63,131
-0.07(-1.08%)
Mar 28, 2011
6.500
6.590
6.490
6.490
306,694
-0.10(-1.51%)
Mar 25, 2011
6.740
6.740
6.590
6.590
46,428
-0.13(-1.94%)
Mar 24, 2011
6.600
6.750
6.560
6.720
122,031
+0.20(+3.07%)
Mar 23, 2011
6.511
6.577
6.440
6.520
53,799
-0.05(-0.76%)
Mar 22, 2011
6.580
6.592
6.523
6.570
61,934
-0.01(-0.15%)
Mar 21, 2011
6.560
6.580
6.500
6.580
34,349
+0.11(+1.74%)
Mar 18, 2011
6.450
6.500
6.420
6.468
198,640
+0.09(+1.37%)
Mar 17, 2011
6.166
6.420
6.137
6.380
879,193
+0.28(+4.59%)
Mar 16, 2011
6.150
6.170
5.965
6.100
196,305
-0.02(-0.33%)
Mar 15, 2011
5.920
6.237
5.793
6.120
207,453
-0.18(-2.86%)
Mar 14, 2011
6.150
6.340
6.140
6.300
78,184
+0.06(+0.96%)
Mar 11, 2011
6.290
6.315
6.196
6.240
62,606
-0.16(-2.50%)
Mar 10, 2011
6.320
6.415
6.230
6.400
86,371
+0.04(+0.63%)
Mar 09, 2011
6.470
6.470
6.356
6.360
71,740
-0.06(-0.93%)
Mar 08, 2011
6.500
6.560
6.420
6.420
137,085
-0.01(-0.16%)
Mar 07, 2011
6.690
6.690
6.355
6.430
440,147
-0.25(-3.74%)
Mar 04, 2011
6.845
6.870
6.650
6.680
363,226
-0.17(-2.48%)
Mar 03, 2011
6.877
6.900
6.718
6.850
113,317
+0.05(+0.74%)
Mar 02, 2011
6.730
6.900
6.720
6.800
181,741
+0.47(+7.42%)
Mar 01, 2011
6.440
6.470
6.280
6.330
123,920
-0.08(-1.17%)
Feb 28, 2011
6.348
6.470
6.348
6.405
141,521
+0.12(+1.99%)
Feb 25, 2011
6.276
6.280
6.218
6.280
34,237
+0.11(+1.74%)
Feb 24, 2011
6.140
6.250
6.120
6.173
37,035
+0.00(+0.04%)
Feb 23, 2011
6.260
6.289
6.130
6.170
103,452
-0.16(-2.53%)
Feb 22, 2011
6.500
6.711
6.260
6.330
62,634
-0.34(-5.08%)
Feb 18, 2011
6.590
6.852
6.590
6.668
76,900
+0.08(+1.29%)
Feb 17, 2011
6.388
6.617
6.361
6.583
106,143
+0.21(+3.38%)
Feb 16, 2011
6.210
6.410
6.210
6.369
16,730
+0.21(+3.37%)
Feb 15, 2011
6.175
6.220
6.150
6.161
20,250
-0.01(-0.23%)
Feb 14, 2011
6.200
6.230
6.110
6.175
12,061
-0.04(-0.64%)
Feb 11, 2011
6.170
6.251
6.170
6.215
200,105
-0.00(-0.08%)
Feb 10, 2011
6.179
6.260
6.150
6.220
9,358
-0.01(-0.16%)
Feb 09, 2011
6.290
6.350
6.173
6.230
36,437
-0.10(-1.58%)
Feb 08, 2011
6.241
6.379
6.220
6.330
237,768
+0.00(+0.00%)
Feb 07, 2011
6.277
6.370
6.222
6.330
44,414
+0.04(+0.64%)
Feb 04, 2011
6.350
6.350
6.200
6.290
74,944
-0.18(-2.72%)
Feb 03, 2011
6.090
6.466
6.090
6.466
144,365
+0.45(+7.41%)
Feb 02, 2011
5.970
6.066
5.943
6.020
86,368
+0.07(+1.18%)
Feb 01, 2011
5.770
5.950
5.690
5.950
82,460
+0.20(+3.48%)
Jan 31, 2011
5.700
5.820
5.681
5.750
41,735
+0.03(+0.52%)
Jan 28, 2011
5.850
5.850
5.718
5.720
70,901
-0.13(-2.22%)
Jan 27, 2011
5.820
5.870
5.730
5.850
60,095
+0.03(+0.52%)
Jan 26, 2011
5.923
6.030
5.810
5.820
299,207
-0.06(-1.02%)
Jan 25, 2011
5.740
5.890
5.740
5.880
26,705
+0.08(+1.38%)
Jan 24, 2011
5.670
5.810
5.660
5.800
55,239
+0.06(+1.05%)
Jan 21, 2011
5.880
5.920
5.700
5.740
57,103
-0.13(-2.21%)
Jan 20, 2011
5.780
5.950
5.780
5.870
44,450
+0.07(+1.21%)
Jan 19, 2011
5.620
5.800
5.590
5.800
109,725
+0.05(+0.87%)
Jan 18, 2011
5.732
5.830
5.732
5.750
50,315
+0.11(+1.95%)
Jan 14, 2011
5.532
5.690
5.509
5.640
59,451
+0.07(+1.26%)
Jan 13, 2011
5.470
5.600
5.440
5.570
182,572
+0.09(+1.61%)
Jan 12, 2011
5.540
5.553
5.445
5.482
301,719
+0.03(+0.58%)
Jan 11, 2011
5.321
5.454
5.321
5.450
286,799
+0.20(+3.81%)
Jan 10, 2011
5.230
5.250
5.140
5.250
87,766
-0.09(-1.69%)
Jan 07, 2011
5.400
5.430
5.340
5.340
79,968
-0.07(-1.22%)
Jan 06, 2011
5.140
5.408
5.140
5.406
130,788
+0.29(+5.58%)
Jan 05, 2011
5.032
5.146
5.032
5.120
79,143
+0.06(+1.19%)
Jan 04, 2011
5.068
5.107
5.032
5.060
115,569
+0.02(+0.40%)
Jan 03, 2011
4.900
5.140
4.900
5.040
42,675
-0.01(-0.17%)
Dec 31, 2010
4.950
5.059
4.950
5.048
73,749
+0.11(+2.24%)
Dec 30, 2010
4.950
4.970
4.920
4.938
128,015
+0.04(+0.89%)
Dec 29, 2010
4.730
4.900
4.730
4.894
38,744
+0.19(+4.13%)
Dec 28, 2010
4.740
4.770
4.640
4.700
74,037
-0.05(-1.05%)
Dec 27, 2010
4.770
4.770
4.750
4.750
20,175
+0.01(+0.18%)
Dec 23, 2010
4.777
4.777
4.740
4.741
61,100
-0.04(-0.87%)
Dec 22, 2010
4.720
4.783
4.703
4.783
74,280
+0.06(+1.33%)
Dec 21, 2010
4.670
4.760
4.670
4.720
99,130
+0.06(+1.29%)
Dec 20, 2010
4.680
4.710
4.645
4.660
62,673
-0.07(-1.53%)
Dec 17, 2010
4.657
4.760
4.630
4.733
115,691
+0.03(+0.69%)
Dec 16, 2010
4.740
4.770
4.660
4.700
582,903
-0.06(-1.27%)
Dec 15, 2010
4.613
4.761
4.595
4.761
88,096
+0.15(+3.26%)
Dec 14, 2010
4.590
4.657
4.540
4.610
118,968
+0.02(+0.44%)
Dec 13, 2010
4.630
4.650
4.590
4.590
86,458
-0.02(-0.43%)
Dec 10, 2010
4.545
4.610
4.545
4.610
75,783
+0.09(+1.99%)
Dec 09, 2010
4.630
4.630
4.495
4.520
26,590
-0.02(-0.44%)
Dec 08, 2010
4.590
4.610
4.528
4.540
57,900
+0.00(+0.00%)
Dec 07, 2010
4.620
4.620
4.531
4.540
70,310
-0.05(-1.09%)
Dec 06, 2010
4.580
4.590
4.519
4.590
49,281
+0.00(+0.00%)
Dec 03, 2010
4.640
4.652
4.510
4.590
211,930
-0.05(-1.08%)
Dec 02, 2010
4.680
4.720
4.520
4.640
28,925
-0.07(-1.49%)
Dec 01, 2010
4.650
4.740
4.635
4.710
159,885
+0.15(+3.29%)
Nov 30, 2010
4.584
4.620
4.560
4.560
11,387
-0.07(-1.51%)
Nov 29, 2010
4.699
4.700
4.590
4.630
105,582
-0.11(-2.32%)
Nov 26, 2010
4.690
4.770
4.690
4.740
115,493
-0.05(-1.12%)
Nov 24, 2010
4.747
4.794
4.794
4.794
97,850
+0.11(+2.30%)
Nov 23, 2010
4.780
4.780
4.660
4.686
113,331
-0.08(-1.76%)
Nov 22, 2010
4.850
4.850
4.766
4.770
391,130
-0.08(-1.65%)
Nov 19, 2010
4.867
4.890
4.830
4.850
40,230
+0.01(+0.21%)
Nov 18, 2010
4.940
4.940
4.840
4.840
33,880
+0.03(+0.62%)
Nov 17, 2010
4.750
4.846
4.750
4.810
124,957
+0.05(+1.05%)
Nov 16, 2010
4.880
4.880
4.750
4.760
167,192
-0.18(-3.64%)
Nov 15, 2010
4.835
4.960
4.835
4.940
130,115
+0.16(+3.29%)
Nov 12, 2010
4.870
4.870
4.742
4.782
439,501
-0.10(-2.10%)
Nov 11, 2010
4.935
4.950
4.885
4.885
29,089
-0.07(-1.43%)
Nov 10, 2010
4.960
4.960
4.920
4.956
83,700
+0.02(+0.32%)
Nov 09, 2010
5.110
5.140
4.890
4.940
175,288
-0.12(-2.34%)
Nov 08, 2010
5.066
5.120
5.050
5.059
38,210
-0.06(-1.20%)
Nov 05, 2010
5.036
5.120
5.018
5.120
78,247
+0.12(+2.40%)
Nov 04, 2010
5.070
5.070
5.000
5.000
156,618
+0.03(+0.60%)
Nov 03, 2010
5.018
5.050
4.950
4.970
43,317
+0.01(+0.20%)
Nov 02, 2010
5.050
5.050
4.960
4.960
75,210
+0.04(+0.81%)
Nov 01, 2010
5.010
5.060
4.920
4.920
97,295
+0.00(+0.00%)
Oct 29, 2010
4.952
4.952
4.899
4.920
94,111
+0.02(+0.37%)
Oct 28, 2010
4.899
4.936
4.870
4.902
72,204
+0.07(+1.50%)
Oct 27, 2010
4.934
4.950
4.790
4.830
143,264
-0.25(-4.93%)
Oct 25, 2010
5.040
5.080
5.033
5.080
93,079
+0.14(+2.83%)
Oct 22, 2010
5.030
5.050
4.940
4.940
39,110
-0.07(-1.49%)
Oct 21, 2010
4.970
5.190
4.970
5.015
41,090
+0.12(+2.55%)
Oct 20, 2010
4.886
4.970
4.870
4.890
46,260
+0.03(+0.56%)
Oct 19, 2010
4.850
4.894
4.820
4.863
132,233
-0.13(-2.55%)
Oct 18, 2010
5.001
5.020
4.971
4.990
20,623
+0.01(+0.20%)
Oct 15, 2010
5.061
5.062
4.980
4.980
76,271
-0.09(-1.84%)
Oct 14, 2010
5.070
5.100
5.038
5.074
9,775
-0.03(-0.52%)
Oct 13, 2010
5.194
5.199
5.070
5.100
46,000
-0.03(-0.59%)
Oct 12, 2010
5.154
5.154
5.075
5.130
36,655
-0.09(-1.71%)
Oct 11, 2010
5.120
5.220
5.040
5.220
32,355
+0.09(+1.85%)
Oct 08, 2010
5.196
5.250
5.125
5.125
269,120
-0.07(-1.25%)
Oct 07, 2010
5.150
5.198
5.090
5.190
46,685
+0.08(+1.57%)
Oct 06, 2010
5.100
5.150
5.050
5.110
98,630
+0.01(+0.20%)
Oct 05, 2010
4.950
5.100
4.950
5.100
132,312
+0.21(+4.21%)
Oct 04, 2010
4.920
4.920
4.880
4.894
44,700
-0.02(-0.38%)
Oct 01, 2010
4.900
4.928
4.850
4.912
11,849
+0.01(+0.26%)
Sep 30, 2010
4.900
4.917
4.797
4.900
89,752
+0.10(+2.08%)
Sep 29, 2010
4.713
4.810
4.700
4.800
63,089
+0.07(+1.48%)
Sep 28, 2010
4.690
4.730
4.640
4.730
61,135
-0.03(-0.63%)
Sep 27, 2010
4.776
4.801
4.710
4.760
65,315
+0.01(+0.21%)
Sep 24, 2010
4.810
4.827
4.740
4.750
62,059
+0.00(+0.00%)
Sep 23, 2010
4.680
4.760
4.680
4.750
43,920
+0.01(+0.21%)
Sep 22, 2010
4.761
4.850
4.717
4.740
72,161
-0.06(-1.25%)
Sep 21, 2010
4.810
4.810
4.741
4.800
280,061
-0.04(-0.87%)
Sep 20, 2010
4.710
4.842
4.677
4.842
34,659
+0.13(+2.81%)
Sep 17, 2010
4.780
4.787
4.660
4.710
41,145
-0.02(-0.42%)
Sep 15, 2010
4.780
4.780
4.720
4.730
29,965
-0.11(-2.27%)
Sep 14, 2010
4.890
4.920
4.810
4.840
92,249
-0.06(-1.26%)
Sep 13, 2010
5.000
5.000
4.824
4.902
90,600
-0.08(-1.57%)
Sep 10, 2010
4.820
5.000
4.790
4.980
66,590
+0.09(+1.84%)
Sep 09, 2010
4.784
4.890
4.784
4.890
23,755
+0.16(+3.38%)
Sep 08, 2010
4.550
4.750
4.550
4.730
67,992
+0.26(+5.79%)
Sep 07, 2010
4.507
4.540
4.470
4.471
38,076
-0.14(-3.01%)
Sep 03, 2010
4.560
4.650
4.550
4.610
81,950
+0.11(+2.49%)
Sep 02, 2010
4.410
4.498
4.360
4.498
72,415
+0.15(+3.40%)
Sep 01, 2010
4.289
4.380
4.270
4.350
88,858
+0.21(+5.07%)
Aug 31, 2010
4.260
4.260
4.140
4.140
78,475
-0.13(-3.04%)
Aug 30, 2010
4.280
4.330
4.230
4.270
94,821
-0.06(-1.46%)
Aug 27, 2010
4.290
4.333
4.240
4.333
114,119
+0.10(+2.44%)
Aug 26, 2010
4.239
4.280
4.200
4.230
68,071
+0.05(+1.20%)
Aug 25, 2010
4.037
4.180
3.980
4.180
163,740
+0.12(+2.96%)
Aug 24, 2010
4.174
4.200
4.060
4.060
110,776
-0.15(-3.56%)
Aug 23, 2010
4.390
4.390
4.200
4.210
89,300
-0.15(-3.44%)
Aug 20, 2010
4.349
4.400
4.317
4.360
116,167
-0.06(-1.47%)
Aug 19, 2010
4.500
4.500
4.390
4.425
113,200
-0.12(-2.53%)
Aug 18, 2010
4.500
4.551
4.430
4.540
132,467
+0.04(+0.89%)
Aug 17, 2010
4.410
4.550
4.410
4.500
63,249
+0.15(+3.45%)
Aug 16, 2010
4.372
4.400
4.350
4.350
68,668
-0.10(-2.25%)
Aug 13, 2010
4.573
4.590
4.437
4.450
101,600
-0.06(-1.33%)
Aug 12, 2010
4.390
4.530
4.334
4.510
83,021
+0.06(+1.35%)
Aug 11, 2010
4.583
4.590
4.450
4.450
124,399
-0.23(-4.91%)
Aug 10, 2010
4.621
4.690
4.601
4.680
110,800
-0.04(-0.83%)
Aug 09, 2010
4.723
4.753
4.680
4.719
128,155
-0.01(-0.23%)
Aug 06, 2010
4.625
4.732
4.590
4.730
114,211
-0.01(-0.21%)
Aug 05, 2010
4.566
4.740
4.538
4.740
120,953
+0.21(+4.64%)
Aug 04, 2010
4.510
4.530
4.470
4.530
167,501
+0.03(+0.55%)
Aug 03, 2010
4.580
4.580
4.450
4.505
580,483
-0.15(-3.12%)
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.