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
Eagle Bancorp Inc
(NQ:
EGBN
)
17.32
+0.73 (+4.43%)
Streaming Delayed Price
Updated: 11:27 AM EDT, Jun 12, 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, 2008
5.341
5.477
5.062
5.477
15,681
+0.00(+0.00%)
Jul 30, 2008
5.545
5.545
5.477
5.477
8,114
-0.04(-0.74%)
Jul 29, 2008
5.518
5.640
5.518
5.518
1,068
-0.13(-2.29%)
Jul 28, 2008
5.647
5.647
5.647
5.647
293
+0.01(+0.12%)
Jul 25, 2008
5.477
5.647
5.477
5.640
1,106
+0.12(+2.22%)
Jul 24, 2008
5.456
5.647
5.382
5.518
6,173
-0.50(-8.36%)
Jul 23, 2008
5.558
6.123
5.558
6.021
22,528
+0.55(+10.07%)
Jul 22, 2008
5.314
5.470
5.307
5.470
13,957
+0.22(+4.15%)
Jul 21, 2008
5.062
5.497
5.062
5.252
23,649
+0.32(+6.48%)
Jul 18, 2008
5.103
5.103
4.933
4.933
13,579
-0.13(-2.55%)
Jul 17, 2008
5.075
5.388
4.919
5.062
47,084
+0.24(+5.08%)
Jul 16, 2008
5.300
5.300
4.769
4.817
14,082
-0.53(-9.92%)
Jul 15, 2008
5.572
5.572
5.103
5.348
4,901
+0.00(+0.00%)
Jul 14, 2008
5.103
5.667
5.091
5.348
28,753
+0.07(+1.29%)
Jul 11, 2008
5.103
5.436
5.103
5.279
4,718
-0.16(-2.88%)
Jul 10, 2008
5.477
5.613
4.933
5.436
10,488
-0.56(-9.41%)
Jul 09, 2008
6.001
6.001
6.001
6.001
0
+0.00(+0.00%)
Jul 08, 2008
5.905
6.082
5.620
6.001
7,866
-0.16(-2.54%)
Jul 07, 2008
6.157
6.157
6.157
6.157
1,300
+0.01(+0.11%)
Jul 04, 2008
6.150
6.150
6.150
6.150
2,470
+0.00(+0.00%)
Jul 03, 2008
6.150
6.150
6.150
6.150
2,470
+0.12(+2.03%)
Jul 02, 2008
6.259
6.259
6.028
6.028
9,609
-0.01(-0.23%)
Jul 01, 2008
6.123
6.164
5.783
6.041
14,886
-0.25(-4.00%)
Jun 30, 2008
6.559
6.633
5.885
6.293
23,801
-0.49(-7.22%)
Jun 27, 2008
6.974
6.974
6.783
6.783
881
-0.44(-6.03%)
Jun 26, 2008
6.803
7.460
6.803
7.218
1,713
+0.56(+8.38%)
Jun 25, 2008
6.565
6.667
6.565
6.661
3,717
-0.01(-0.10%)
Jun 24, 2008
7.300
7.300
6.565
6.667
7,931
-0.14(-2.00%)
Jun 23, 2008
6.865
6.865
6.783
6.803
12,508
-0.04(-0.60%)
Jun 20, 2008
6.858
6.868
6.844
6.844
865
-0.14(-1.95%)
Jun 19, 2008
6.865
6.980
6.851
6.980
21,930
+0.07(+0.98%)
Jun 18, 2008
6.844
6.912
6.844
6.912
1,334
-0.33(-4.60%)
Jun 17, 2008
7.436
7.436
7.246
7.246
821
+0.20(+2.80%)
Jun 16, 2008
7.144
7.150
7.048
7.048
3,238
+0.16(+2.37%)
Jun 13, 2008
6.974
6.974
6.885
6.885
2,107
-0.09(-1.27%)
Jun 12, 2008
7.144
7.314
6.974
6.974
2,854
-0.17(-2.38%)
Jun 11, 2008
7.579
7.599
7.144
7.144
1,337
-0.07(-0.94%)
Jun 10, 2008
7.144
7.402
7.130
7.212
11,097
+0.07(+0.95%)
Jun 09, 2008
7.355
7.355
6.803
7.144
5,513
-0.25(-3.40%)
Jun 06, 2008
7.395
7.395
7.395
7.395
0
+0.00(+0.00%)
Jun 05, 2008
7.395
7.395
7.395
7.395
0
+0.00(+0.00%)
Jun 04, 2008
7.246
7.395
7.144
7.395
3,326
+0.00(+0.00%)
Jun 03, 2008
7.640
7.640
7.395
7.395
11,727
-0.09(-1.18%)
Jun 02, 2008
7.681
7.790
7.150
7.484
2,350
-0.12(-1.52%)
May 30, 2008
6.953
7.974
6.940
7.599
48,854
+0.63(+8.98%)
May 29, 2008
6.871
6.975
6.871
6.974
8,770
+0.08(+1.18%)
May 28, 2008
6.871
6.892
6.803
6.892
9,406
+0.03(+0.40%)
May 27, 2008
6.906
7.334
6.851
6.865
23,804
-0.01(-0.20%)
May 26, 2008
6.871
6.906
6.871
6.878
3,182
+0.00(+0.00%)
May 23, 2008
6.871
6.906
6.871
6.878
3,182
-0.05(-0.79%)
May 22, 2008
6.906
6.933
6.906
6.933
9,289
+0.06(+0.89%)
May 21, 2008
6.871
6.912
6.824
6.871
5,585
-0.09(-1.27%)
May 20, 2008
6.824
7.008
6.803
6.960
9,451
+0.15(+2.20%)
May 19, 2008
6.878
6.906
6.810
6.810
2,403
+0.01(+0.10%)
May 16, 2008
6.871
6.906
6.803
6.803
7,687
-0.14(-1.96%)
May 15, 2008
7.001
7.008
6.906
6.940
7,843
+0.10(+1.39%)
May 14, 2008
6.926
7.280
6.810
6.844
9,936
+0.01(+0.10%)
May 13, 2008
6.810
6.844
6.810
6.837
2,572
+0.03(+0.50%)
May 12, 2008
6.871
6.892
6.803
6.803
6,764
-0.10(-1.48%)
May 09, 2008
7.001
7.008
6.817
6.905
3,221
-0.05(-0.69%)
May 08, 2008
7.062
7.062
6.871
6.953
4,797
-0.07(-1.06%)
May 07, 2008
7.144
7.144
7.028
7.028
1,616
-0.41(-5.49%)
May 06, 2008
7.450
7.504
7.287
7.436
29,577
-0.05(-0.64%)
May 05, 2008
7.484
7.484
7.450
7.484
67,556
+0.00(+0.00%)
May 02, 2008
7.504
7.504
7.484
7.484
2,057
-0.02(-0.27%)
May 01, 2008
7.484
7.518
7.484
7.504
5,670
-0.01(-0.18%)
Apr 30, 2008
7.620
7.620
7.457
7.518
12,112
-0.03(-0.45%)
Apr 29, 2008
7.647
7.647
7.484
7.552
44,034
-0.10(-1.25%)
Apr 28, 2008
7.647
7.647
7.647
7.647
0
+0.00(+0.00%)
Apr 25, 2008
7.654
7.654
7.647
7.647
2,538
-0.24(-3.10%)
Apr 24, 2008
7.994
7.994
7.892
7.892
1,616
+0.13(+1.67%)
Apr 23, 2008
7.654
8.130
7.647
7.763
4,172
+0.10(+1.33%)
Apr 22, 2008
7.756
8.164
7.661
7.661
1,083
-0.06(-0.79%)
Apr 21, 2008
7.708
7.722
7.708
7.722
2,645
-0.27(-3.40%)
Apr 18, 2008
7.858
8.634
7.661
7.994
13,174
+0.13(+1.64%)
Apr 17, 2008
7.865
7.865
7.865
7.865
293
-0.10(-1.20%)
Apr 16, 2008
8.219
8.219
7.953
7.960
2,789
-0.04(-0.51%)
Apr 15, 2008
7.953
8.001
7.926
8.001
2,792
+0.07(+0.94%)
Apr 14, 2008
7.919
7.926
7.919
7.926
440
-0.14(-1.69%)
Apr 11, 2008
8.225
8.225
8.062
8.062
323
+0.10(+1.28%)
Apr 10, 2008
8.062
8.062
7.960
7.960
293
-0.10(-1.27%)
Apr 09, 2008
8.062
8.062
8.062
8.062
293
+0.00(+0.00%)
Apr 08, 2008
7.994
8.062
7.994
8.062
4,850
-0.03(-0.34%)
Apr 07, 2008
8.674
8.674
8.008
8.089
1,175
-0.72(-8.19%)
Apr 04, 2008
9.015
9.015
8.742
8.810
3,005
-0.14(-1.52%)
Apr 03, 2008
8.879
8.947
8.879
8.947
3,515
+0.10(+1.15%)
Apr 02, 2008
8.776
8.844
8.504
8.844
1,428
+0.32(+3.75%)
Apr 01, 2008
9.134
9.134
8.518
8.525
7,152
-0.35(-3.98%)
Mar 31, 2008
8.416
9.151
8.416
8.879
21,919
+0.85(+10.59%)
Mar 28, 2008
8.266
8.504
8.028
8.028
8,523
+0.03(+0.43%)
Mar 27, 2008
7.994
7.994
7.994
7.994
440
-0.07(-0.84%)
Mar 26, 2008
7.994
8.062
7.994
8.062
3,762
+0.07(+0.85%)
Mar 25, 2008
8.293
8.293
7.994
7.994
5,722
-0.84(-9.55%)
Mar 24, 2008
8.416
8.838
8.416
8.838
1,175
+0.81(+10.08%)
Mar 21, 2008
7.858
8.266
7.858
8.028
4,743
+0.00(+0.00%)
Mar 20, 2008
7.858
8.266
7.858
8.028
4,743
+0.03(+0.43%)
Mar 19, 2008
7.994
7.994
7.994
7.994
0
+0.00(+0.00%)
Mar 18, 2008
8.130
8.130
7.994
7.994
2,238
-0.41(-4.86%)
Mar 17, 2008
8.144
8.402
7.994
8.402
2,760
+0.58(+7.39%)
Mar 14, 2008
7.729
7.824
7.729
7.824
884
-0.17(-2.13%)
Mar 13, 2008
8.055
8.083
7.654
7.994
8,084
-0.03(-0.42%)
Mar 12, 2008
8.334
8.334
8.028
8.028
1,093
-0.12(-1.50%)
Mar 11, 2008
8.096
8.151
8.028
8.151
10,047
-0.18(-2.20%)
Mar 10, 2008
8.096
8.338
8.096
8.334
4,008
+0.24(+2.94%)
Mar 07, 2008
8.028
8.096
8.028
8.096
7,349
-0.14(-1.65%)
Mar 06, 2008
8.028
8.232
8.028
8.232
4,703
+0.00(+0.00%)
Mar 05, 2008
8.232
8.232
8.232
8.232
2,939
-0.03(-0.33%)
Mar 04, 2008
8.831
8.831
8.259
8.259
1,322
-0.42(-4.78%)
Mar 03, 2008
8.699
8.699
8.674
8.674
587
+0.21(+2.49%)
Feb 29, 2008
8.695
8.695
8.463
8.463
3,867
-0.50(-5.61%)
Feb 28, 2008
8.967
8.967
8.967
8.967
293
+0.29(+3.37%)
Feb 27, 2008
8.674
8.710
8.674
8.674
639
-0.01(-0.08%)
Feb 26, 2008
8.844
9.205
8.681
8.681
440
+0.08(+0.95%)
Feb 25, 2008
8.600
8.600
8.600
8.600
293
-0.58(-6.30%)
Feb 22, 2008
9.178
9.178
9.178
9.178
293
+0.50(+5.72%)
Feb 21, 2008
9.185
9.185
8.674
8.681
9,264
-0.61(-6.52%)
Feb 20, 2008
9.287
9.287
9.287
9.287
507
+0.31(+3.41%)
Feb 19, 2008
8.981
8.981
8.981
8.981
573
-0.54(-5.71%)
Feb 18, 2008
8.974
9.552
8.947
9.525
2,905
+0.00(+0.00%)
Feb 15, 2008
8.974
9.552
8.947
9.525
2,905
+0.16(+1.67%)
Feb 14, 2008
9.368
9.368
9.368
9.368
0
+0.00(+0.00%)
Feb 13, 2008
9.368
9.368
9.368
9.368
146
+0.14(+1.55%)
Feb 12, 2008
9.232
9.334
9.117
9.225
2,839
-0.27(-2.87%)
Feb 11, 2008
9.280
9.620
9.055
9.498
3,086
-0.18(-1.90%)
Feb 08, 2008
9.695
9.695
9.348
9.681
898
-0.01(-0.14%)
Feb 07, 2008
9.695
9.695
9.695
9.695
440
+0.17(+1.79%)
Feb 06, 2008
9.525
9.525
9.525
9.525
293
+0.00(+0.00%)
Feb 05, 2008
9.525
9.525
9.525
9.525
0
+0.00(+0.00%)
Feb 04, 2008
9.525
9.525
9.525
9.525
0
+0.00(+0.00%)
Feb 01, 2008
9.661
9.661
9.525
9.525
1,137
+0.03(+0.36%)
Jan 31, 2008
9.858
9.858
9.477
9.491
734
-0.17(-1.76%)
Jan 30, 2008
9.525
9.797
9.525
9.661
3,895
+0.07(+0.71%)
Jan 29, 2008
9.355
9.688
9.355
9.593
1,175
+0.38(+4.14%)
Jan 28, 2008
9.083
9.212
8.654
9.212
9,114
+0.22(+2.50%)
Jan 25, 2008
8.987
8.987
8.987
8.987
0
+0.00(+0.00%)
Jan 24, 2008
8.028
8.987
8.028
8.987
14,511
+0.90(+11.10%)
Jan 23, 2008
8.341
8.518
8.089
8.089
24,218
-0.48(-5.63%)
Jan 22, 2008
8.368
8.634
8.171
8.572
7,975
-0.50(-5.55%)
Jan 21, 2008
8.967
9.083
8.967
9.076
1,996
+0.00(+0.00%)
Jan 18, 2008
8.967
9.083
8.967
9.076
1,996
+0.11(+1.21%)
Jan 17, 2008
8.967
8.967
8.967
8.967
0
+0.00(+0.00%)
Jan 16, 2008
8.960
8.967
8.796
8.967
1,910
-0.01(-0.15%)
Jan 15, 2008
8.736
9.096
8.736
8.981
4,022
-0.14(-1.49%)
Jan 14, 2008
9.117
9.117
9.117
9.117
1,028
+0.00(+0.00%)
Jan 11, 2008
8.742
9.185
8.416
9.117
16,531
+0.07(+0.75%)
Jan 10, 2008
8.947
9.157
8.797
9.049
12,198
+0.04(+0.45%)
Jan 09, 2008
8.899
9.008
8.300
9.008
15,839
+0.11(+1.22%)
Jan 08, 2008
8.913
9.008
8.511
8.899
25,913
+0.10(+1.08%)
Jan 07, 2008
8.674
8.913
8.545
8.804
8,472
+0.12(+1.41%)
Jan 04, 2008
8.293
8.688
8.198
8.681
17,929
+0.52(+6.33%)
Jan 03, 2008
8.844
8.844
8.164
8.164
23,233
-0.07(-0.83%)
Jan 02, 2008
8.967
8.967
8.232
8.232
3,687
+0.00(+0.00%)
Jan 01, 2008
8.491
8.491
8.198
8.232
21,120
+0.00(+0.00%)
Dec 31, 2007
8.491
8.491
8.198
8.232
21,120
-0.01(-0.17%)
Dec 28, 2007
8.232
8.443
8.198
8.246
3,914
+0.05(+0.58%)
Dec 27, 2007
8.409
8.497
8.185
8.198
20,344
-0.31(-3.60%)
Dec 26, 2007
8.504
8.504
8.334
8.504
7,071
-0.01(-0.08%)
Dec 24, 2007
8.463
8.940
8.463
8.511
734
+0.05(+0.56%)
Dec 21, 2007
8.838
8.838
8.463
8.463
587
+0.00(+0.00%)
Dec 20, 2007
8.463
8.463
8.463
8.463
293
-0.04(-0.48%)
Dec 19, 2007
8.538
8.674
8.504
8.504
3,674
-0.16(-1.81%)
Dec 18, 2007
8.661
8.661
8.661
8.661
293
+0.05(+0.55%)
Dec 17, 2007
8.953
8.959
8.572
8.613
2,939
-0.38(-4.24%)
Dec 14, 2007
8.994
8.994
8.994
8.994
881
+0.15(+1.69%)
Dec 13, 2007
9.178
9.178
8.844
8.844
1,766
+0.00(+0.00%)
Dec 12, 2007
8.919
8.974
8.844
8.844
3,174
-0.01(-0.15%)
Dec 11, 2007
9.334
9.334
8.858
8.858
5,441
-0.10(-1.06%)
Dec 10, 2007
9.001
9.001
8.953
8.953
1,118
-0.05(-0.60%)
Dec 07, 2007
9.083
9.083
8.844
9.008
4,042
+0.02(+0.23%)
Dec 06, 2007
9.001
9.001
8.844
8.987
3,821
+0.00(+0.00%)
Dec 05, 2007
9.085
9.085
8.987
8.987
1,418
-0.07(-0.75%)
Dec 04, 2007
9.117
9.117
8.702
9.055
5,075
-0.06(-0.67%)
Dec 03, 2007
8.606
9.178
8.600
9.117
15,780
+0.61(+7.11%)
Nov 30, 2007
8.389
8.606
8.368
8.511
17,721
+0.01(+0.08%)
Nov 29, 2007
8.436
8.600
8.402
8.504
9,965
+0.07(+0.81%)
Nov 28, 2007
8.436
8.606
8.436
8.436
23,526
-0.06(-0.72%)
Nov 27, 2007
8.389
8.498
8.382
8.498
7,496
-0.01(-0.08%)
Nov 26, 2007
8.382
8.518
8.382
8.504
8,092
+0.12(+1.46%)
Nov 23, 2007
8.395
8.395
8.375
8.382
4,052
-0.10(-1.12%)
Nov 21, 2007
8.484
8.484
8.375
8.477
3,082
-0.01(-0.08%)
Nov 20, 2007
8.484
8.484
8.484
8.484
2,138
+0.00(+0.00%)
Nov 19, 2007
8.402
8.606
8.402
8.484
12,711
+0.05(+0.65%)
Nov 16, 2007
7.994
8.429
7.994
8.429
1,602
+0.57(+7.27%)
Nov 15, 2007
8.219
8.259
7.858
7.858
9,623
-0.48(-5.71%)
Nov 14, 2007
8.613
8.559
8.232
8.334
15,342
-0.33(-3.77%)
Nov 13, 2007
8.879
8.879
8.511
8.661
3,013
+0.16(+1.84%)
Nov 12, 2007
8.674
8.695
8.504
8.504
1,616
-0.19(-2.19%)
Nov 09, 2007
8.783
8.838
8.695
8.695
2,122
-0.18(-2.07%)
Nov 08, 2007
8.797
8.879
8.797
8.879
734
+0.09(+1.01%)
Nov 07, 2007
8.892
8.906
8.790
8.790
6,618
-0.10(-1.15%)
Nov 06, 2007
8.817
8.892
8.817
8.892
440
+0.05(+0.54%)
Nov 05, 2007
8.844
8.844
8.783
8.844
2,131
+0.00(+0.00%)
Nov 02, 2007
8.770
8.844
8.770
8.844
6,746
+0.25(+2.93%)
Nov 01, 2007
8.559
8.674
8.538
8.593
4,918
+0.07(+0.88%)
Oct 31, 2007
8.583
8.586
8.511
8.518
1,863
-0.04(-0.48%)
Oct 30, 2007
8.429
8.981
8.429
8.559
11,398
+0.18(+2.11%)
Oct 29, 2007
8.606
8.606
8.185
8.382
5,038
+0.10(+1.23%)
Oct 26, 2007
8.035
8.457
8.035
8.280
11,713
+0.14(+1.76%)
Oct 25, 2007
8.076
8.137
7.960
8.137
3,502
+0.05(+0.67%)
Oct 24, 2007
8.287
8.287
7.661
8.083
26,352
-0.31(-3.73%)
Oct 23, 2007
8.606
9.076
8.334
8.395
14,269
-0.23(-2.68%)
Oct 22, 2007
8.776
8.804
8.613
8.627
10,876
-0.17(-1.93%)
Oct 19, 2007
9.065
9.137
8.797
8.797
1,616
-0.05(-0.54%)
Oct 18, 2007
8.776
8.879
8.763
8.844
2,939
-0.26(-2.84%)
Oct 17, 2007
9.375
9.423
9.103
9.103
11,464
-0.01(-0.07%)
Oct 16, 2007
9.035
9.110
9.035
9.110
893
+0.01(+0.15%)
Oct 15, 2007
9.144
9.144
9.096
9.096
293
-0.05(-0.59%)
Oct 12, 2007
9.157
9.164
9.015
9.151
6,798
-0.10(-1.10%)
Oct 11, 2007
9.423
9.423
9.076
9.253
5,758
-0.17(-1.81%)
Oct 10, 2007
9.443
9.491
9.341
9.423
2,278
+0.00(+0.00%)
Oct 09, 2007
9.423
9.423
9.423
9.423
1,072
+0.03(+0.36%)
Oct 08, 2007
9.396
9.396
9.185
9.389
4,003
+0.10(+1.10%)
Oct 05, 2007
9.287
9.287
9.042
9.287
7,165
+0.14(+1.56%)
Oct 04, 2007
9.144
9.144
9.144
9.144
146
-0.07(-0.72%)
Oct 03, 2007
8.940
9.211
8.749
9.211
1,616
-0.04(-0.46%)
Oct 02, 2007
9.117
9.355
8.966
9.253
10,262
+0.16(+1.80%)
Oct 01, 2007
8.844
9.089
8.844
9.089
26,401
+0.07(+0.75%)
Sep 28, 2007
8.967
9.103
8.899
9.021
3,836
+0.23(+2.63%)
Sep 27, 2007
8.844
8.844
8.674
8.790
7,165
-0.19(-2.12%)
Sep 26, 2007
9.001
9.001
8.851
8.981
1,396
-0.15(-1.64%)
Sep 25, 2007
8.967
9.185
8.967
9.130
3,821
+0.16(+1.82%)
Sep 24, 2007
8.947
8.967
8.947
8.967
1,469
+0.05(+0.61%)
Sep 21, 2007
9.015
9.103
8.844
8.913
5,088
+0.07(+0.77%)
Sep 20, 2007
9.035
9.035
8.776
8.844
17,477
-0.12(-1.37%)
Sep 19, 2007
9.015
9.015
8.968
8.968
17,564
+0.04(+0.47%)
Sep 18, 2007
8.879
8.926
8.674
8.926
4,788
-0.04(-0.46%)
Sep 17, 2007
9.217
9.217
8.879
8.967
16,720
-0.22(-2.37%)
Sep 14, 2007
9.259
9.273
9.185
9.185
3,677
+0.01(+0.15%)
Sep 13, 2007
9.328
9.328
9.110
9.171
14,845
-0.29(-3.09%)
Sep 12, 2007
9.436
9.464
9.334
9.464
31,457
-0.12(-1.21%)
Sep 11, 2007
9.729
9.736
9.423
9.579
16,792
-0.12(-1.19%)
Sep 10, 2007
9.865
9.865
9.606
9.695
3,821
+0.00(+0.00%)
Sep 07, 2007
9.647
9.695
9.525
9.695
4,678
-0.03(-0.35%)
Sep 06, 2007
9.729
9.729
9.729
9.729
445
+0.05(+0.56%)
Sep 05, 2007
9.382
9.736
9.382
9.675
20,079
-0.02(-0.21%)
Sep 04, 2007
9.532
10.06
9.525
9.695
43,220
+0.17(+1.79%)
Aug 31, 2007
9.831
9.831
9.525
9.525
7,513
-0.20(-2.03%)
Aug 30, 2007
9.817
9.824
9.722
9.722
1,284
-0.00(-0.03%)
Aug 29, 2007
9.725
9.725
9.725
9.725
0
+0.00(+0.00%)
Aug 28, 2007
9.790
9.790
9.634
9.725
2,498
-0.04(-0.39%)
Aug 27, 2007
9.981
10.20
9.763
9.763
29,837
+0.34(+3.64%)
Aug 24, 2007
9.355
9.983
9.355
9.420
11,232
+0.07(+0.70%)
Aug 23, 2007
9.355
9.423
9.001
9.355
5,198
-0.05(-0.58%)
Aug 22, 2007
9.865
9.865
9.409
9.409
3,380
-0.51(-5.14%)
Aug 21, 2007
9.865
9.953
9.865
9.919
1,896
+0.00(+0.00%)
Aug 20, 2007
10.02
10.16
9.899
9.919
10,141
-0.10(-0.95%)
Aug 17, 2007
10.01
10.01
10.01
10.01
1,168
-0.02(-0.20%)
Aug 16, 2007
10.41
10.42
9.947
10.04
9,528
-0.43(-4.10%)
Aug 15, 2007
10.21
10.50
10.17
10.46
2,319
+0.35(+3.50%)
Aug 14, 2007
10.11
10.11
10.11
10.11
293
-0.22(-2.11%)
Aug 13, 2007
10.54
10.54
10.21
10.33
1,991
+0.36(+3.62%)
Aug 10, 2007
9.967
9.967
9.967
9.967
10,399
-0.07(-0.68%)
Aug 09, 2007
9.933
10.48
9.933
10.04
19,071
+0.03(+0.34%)
Aug 08, 2007
9.967
10.00
9.967
10.00
467
+0.01(+0.07%)
Aug 07, 2007
10.11
10.11
9.906
9.994
4,380
-0.27(-2.59%)
Aug 06, 2007
10.55
10.55
9.777
10.26
72,571
-0.37(-3.52%)
Aug 03, 2007
10.70
10.80
10.55
10.63
3,821
-0.12(-1.08%)
Aug 02, 2007
10.75
10.75
10.75
10.75
0
+0.00(+0.00%)
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.