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
)
17.05
+0.46 (+2.77%)
Streaming Delayed Price
Updated: 4:00 PM 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, 2009
6.893
6.923
6.668
6.668
23,437
-0.25(-3.57%)
Jul 30, 2009
6.780
6.945
6.668
6.915
26,878
+0.17(+2.55%)
Jul 29, 2009
6.840
6.840
6.623
6.743
8,291
-0.14(-2.07%)
Jul 28, 2009
6.870
6.893
6.698
6.885
27,095
-0.02(-0.33%)
Jul 27, 2009
6.743
6.915
6.563
6.908
11,193
-0.01(-0.11%)
Jul 24, 2009
6.825
6.915
6.653
6.915
15,478
+0.02(+0.33%)
Jul 23, 2009
6.616
6.900
6.616
6.893
40,305
+0.05(+0.77%)
Jul 22, 2009
6.705
6.848
6.705
6.840
14,973
+0.10(+1.56%)
Jul 21, 2009
6.900
6.900
6.563
6.735
23,059
-0.18(-2.60%)
Jul 20, 2009
6.923
6.923
6.773
6.915
27,612
+0.02(+0.33%)
Jul 17, 2009
6.923
6.923
6.735
6.893
11,721
+0.06(+0.88%)
Jul 16, 2009
6.586
6.915
6.436
6.833
77,483
-0.08(-1.19%)
Jul 15, 2009
6.833
6.923
6.174
6.915
26,232
+0.09(+1.32%)
Jul 14, 2009
6.870
6.885
6.369
6.825
17,429
-0.04(-0.65%)
Jul 13, 2009
6.421
7.110
6.256
6.870
44,628
+0.36(+5.52%)
Jul 10, 2009
6.848
6.971
6.365
6.511
10,850
-0.32(-4.71%)
Jul 09, 2009
7.177
7.282
6.758
6.833
35,428
-0.31(-4.40%)
Jul 08, 2009
6.646
7.484
6.354
7.147
62,214
+0.52(+7.91%)
Jul 07, 2009
6.720
7.172
6.548
6.623
23,347
-0.06(-0.90%)
Jul 06, 2009
6.758
7.484
6.563
6.683
43,332
-0.06(-0.89%)
Jul 02, 2009
6.960
7.327
6.691
6.743
25,826
-0.22(-3.12%)
Jul 01, 2009
6.653
7.035
6.653
6.960
44,814
+0.40(+6.04%)
Jun 30, 2009
6.923
6.923
6.563
6.563
35,226
-0.34(-4.98%)
Jun 29, 2009
7.312
7.461
6.691
6.908
109,193
-1.38(-16.70%)
Jun 26, 2009
6.167
8.382
5.879
8.292
1,641,839
+2.13(+34.47%)
Jun 25, 2009
6.047
6.174
5.785
6.167
78,906
+0.28(+4.83%)
Jun 24, 2009
5.942
6.054
5.710
5.882
28,842
+0.05(+0.90%)
Jun 23, 2009
5.935
6.002
5.581
5.830
17,996
-0.04(-0.76%)
Jun 22, 2009
6.137
6.137
5.508
5.875
18,022
-0.31(-5.08%)
Jun 19, 2009
5.942
6.189
5.785
6.189
7,946
+0.35(+6.03%)
Jun 18, 2009
6.024
6.024
5.695
5.837
5,160
-0.36(-5.80%)
Jun 17, 2009
5.957
6.197
5.837
6.197
13,682
+0.40(+6.84%)
Jun 16, 2009
6.006
6.006
5.620
5.800
6,145
-0.23(-3.85%)
Jun 15, 2009
5.920
6.137
5.306
6.032
6,628
-0.16(-2.66%)
Jun 12, 2009
6.099
6.197
5.807
6.197
15,752
+0.00(+0.00%)
Jun 11, 2009
6.167
6.197
6.122
6.197
12,178
+0.02(+0.36%)
Jun 10, 2009
6.084
6.182
5.972
6.174
27,363
+0.09(+1.48%)
Jun 09, 2009
5.763
6.129
5.763
6.084
78,470
+0.31(+5.45%)
Jun 08, 2009
5.688
5.957
5.770
5.770
23,097
-0.14(-2.41%)
Jun 05, 2009
5.688
5.912
5.688
5.912
3,720
+0.30(+5.33%)
Jun 04, 2009
5.613
5.763
5.523
5.613
27,135
+0.00(+0.00%)
Jun 03, 2009
5.613
5.628
5.433
5.613
25,981
+0.04(+0.67%)
Jun 02, 2009
5.792
5.935
5.448
5.575
31,248
-0.34(-5.70%)
Jun 01, 2009
5.912
6.047
5.912
5.912
1,094
-0.01(-0.25%)
May 29, 2009
5.982
6.249
5.927
5.927
1,620
-0.19(-3.18%)
May 28, 2009
6.152
6.152
5.995
6.122
534
-0.17(-2.73%)
May 27, 2009
6.399
6.496
6.017
6.294
6,857
-0.20(-3.11%)
May 26, 2009
6.361
6.548
5.995
6.496
9,805
+0.15(+2.36%)
May 22, 2009
6.047
6.683
6.039
6.346
57,724
+0.17(+2.79%)
May 21, 2009
5.987
6.174
5.927
6.174
39,485
+0.04(+0.61%)
May 20, 2009
5.912
6.241
5.905
6.137
48,904
+0.20(+3.40%)
May 19, 2009
5.815
6.286
5.426
5.935
69,476
+0.17(+2.99%)
May 18, 2009
5.950
5.950
5.673
5.763
17,771
-0.19(-3.14%)
May 15, 2009
5.980
5.980
5.852
5.950
2,271
-0.01(-0.25%)
May 14, 2009
5.920
5.965
5.912
5.965
1,603
+0.05(+0.89%)
May 13, 2009
5.426
5.972
5.426
5.912
16,434
+0.08(+1.41%)
May 12, 2009
5.748
5.830
5.718
5.830
3,474
+0.09(+1.56%)
May 11, 2009
5.875
5.875
5.688
5.740
3,206
-0.09(-1.54%)
May 08, 2009
5.800
5.830
5.785
5.830
2,911
+0.21(+3.73%)
May 07, 2009
5.912
5.912
5.620
5.620
9,008
-0.25(-4.33%)
May 06, 2009
5.980
5.980
5.830
5.875
3,146
+0.00(+0.00%)
May 05, 2009
5.665
6.039
5.486
5.875
21,805
+0.40(+7.24%)
May 04, 2009
5.965
6.069
5.388
5.478
12,923
-0.55(-9.07%)
May 01, 2009
5.396
6.062
5.388
6.024
18,188
+0.64(+11.80%)
Apr 30, 2009
5.800
6.044
5.388
5.388
19,254
-0.75(-12.19%)
Apr 29, 2009
5.800
6.137
5.800
6.137
1,603
-0.00(-0.00%)
Apr 28, 2009
6.137
6.137
6.137
6.137
2,004
+0.00(+0.00%)
Apr 27, 2009
6.137
6.137
6.137
6.137
676
+0.01(+0.12%)
Apr 24, 2009
5.942
6.309
5.912
6.129
7,616
+0.00(+0.00%)
Apr 23, 2009
6.159
6.159
5.800
6.129
3,105
-0.01(-0.24%)
Apr 22, 2009
6.039
6.152
6.039
6.144
1,068
+0.01(+0.24%)
Apr 21, 2009
6.152
6.174
5.912
6.129
6,012
+0.07(+1.11%)
Apr 20, 2009
6.361
6.361
5.807
6.062
7,218
-0.34(-5.37%)
Apr 17, 2009
6.436
6.451
6.062
6.406
21,422
-0.03(-0.47%)
Apr 16, 2009
6.174
6.623
5.995
6.436
10,045
+0.26(+4.24%)
Apr 15, 2009
6.264
6.264
6.159
6.174
935
+0.06(+0.98%)
Apr 14, 2009
6.114
6.713
5.815
6.114
20,874
+0.05(+0.86%)
Apr 13, 2009
5.239
6.062
4.947
6.062
8,229
+0.64(+11.72%)
Apr 09, 2009
5.418
5.426
5.119
5.426
13,225
+0.31(+6.15%)
Apr 08, 2009
4.864
5.538
4.603
5.111
3,607
+0.22(+4.43%)
Apr 07, 2009
4.864
5.538
4.864
4.894
20,199
-0.16(-3.11%)
Apr 03, 2009
4.864
5.052
5.052
5.052
8,819
+0.15(+3.00%)
Apr 02, 2009
4.752
4.939
4.752
4.904
5,311
+0.23(+4.85%)
Apr 01, 2009
4.677
4.677
4.677
4.677
481
+0.00(+0.00%)
Mar 31, 2009
4.640
4.677
4.640
4.677
339
+0.16(+3.65%)
Mar 26, 2009
4.535
4.535
4.513
4.513
293
-0.11(-2.43%)
Mar 25, 2009
4.505
4.887
4.505
4.625
668
-0.04(-0.80%)
Mar 24, 2009
4.677
4.677
4.660
4.662
2,196
+0.20(+4.53%)
Mar 23, 2009
4.460
4.460
4.460
4.460
133
-0.22(-4.64%)
Mar 20, 2009
4.677
4.677
4.677
4.677
138
+0.03(+0.56%)
Mar 19, 2009
4.453
4.677
4.535
4.651
7,220
-0.03(-0.56%)
Mar 18, 2009
4.453
4.715
4.453
4.677
7,220
+0.38(+8.89%)
Mar 17, 2009
4.513
4.513
4.296
4.296
4,585
-0.37(-7.87%)
Mar 16, 2009
4.715
4.864
4.303
4.662
6,381
-0.09(-1.89%)
Mar 13, 2009
4.818
4.864
4.677
4.752
2,727
+0.46(+10.63%)
Mar 12, 2009
4.303
4.311
4.296
4.296
3,607
-0.37(-8.01%)
Mar 11, 2009
4.011
4.670
4.011
4.670
539
+0.55(+13.45%)
Mar 10, 2009
4.011
4.116
4.011
4.116
3,023
+0.06(+1.48%)
Mar 09, 2009
4.041
4.296
4.041
4.056
12,608
+0.01(+0.37%)
Mar 06, 2009
4.228
4.483
4.041
4.041
8,537
-0.22(-5.26%)
Mar 05, 2009
4.333
4.333
4.266
4.266
3,879
+0.00(+0.00%)
Mar 04, 2009
4.266
4.266
4.266
4.266
0
+0.22(+5.36%)
Mar 02, 2009
4.079
4.116
4.049
4.049
8,916
+0.01(+0.19%)
Feb 27, 2009
4.341
4.341
4.041
4.041
17,867
-0.15(-3.57%)
Feb 26, 2009
4.162
4.378
4.162
4.191
1,269
+0.11(+2.75%)
Feb 25, 2009
4.378
4.378
4.079
4.079
16,017
-0.27(-6.20%)
Feb 24, 2009
4.386
4.386
4.348
4.348
1,790
-0.14(-3.17%)
Feb 23, 2009
4.490
4.535
4.415
4.490
10,854
-0.07(-1.64%)
Feb 20, 2009
4.573
4.580
4.378
4.565
11,288
-0.11(-2.40%)
Feb 19, 2009
5.052
5.052
4.677
4.677
1,165
-0.35(-6.99%)
Feb 18, 2009
4.516
5.059
4.516
5.029
2,417
+0.36(+7.61%)
Feb 17, 2009
4.415
4.692
4.341
4.674
7,198
+0.22(+4.96%)
Feb 13, 2009
4.453
4.490
4.453
4.453
3,973
-0.04(-0.83%)
Feb 12, 2009
4.490
4.490
4.490
4.490
0
+0.00(+0.00%)
Feb 11, 2009
4.453
4.490
4.453
4.490
1,336
+0.00(+0.00%)
Feb 10, 2009
4.490
4.565
4.490
4.490
10,155
+0.13(+3.09%)
Feb 09, 2009
4.565
4.565
4.356
4.356
8,493
-0.21(-4.59%)
Feb 06, 2009
4.558
4.565
4.558
4.565
5,295
+0.19(+4.27%)
Feb 05, 2009
4.378
4.378
4.378
4.378
1,548
-0.01(-0.17%)
Feb 04, 2009
4.386
4.386
4.378
4.386
1,662
+0.03(+0.69%)
Feb 03, 2009
4.356
4.356
4.356
4.356
668
+0.00(+0.00%)
Feb 02, 2009
4.356
4.356
4.356
4.356
440
-0.02(-0.51%)
Jan 30, 2009
4.378
4.378
4.378
4.378
0
+0.00(+0.00%)
Jan 29, 2009
4.490
4.490
4.198
4.378
45,629
+0.07(+1.74%)
Jan 27, 2009
4.386
4.303
4.303
4.303
19,107
-0.04(-1.03%)
Jan 26, 2009
4.647
4.647
4.139
4.348
15,335
-0.03(-0.68%)
Jan 23, 2009
4.565
4.565
4.378
4.378
67,635
-0.13(-2.97%)
Jan 22, 2009
4.512
4.512
4.512
4.512
133
-0.02(-0.35%)
Jan 21, 2009
4.528
4.531
4.528
4.528
1,623
-0.60(-11.68%)
Jan 20, 2009
5.239
5.239
5.126
5.126
668
+0.00(+0.00%)
Jan 16, 2009
5.314
5.314
4.790
5.126
19,081
+0.20(+4.10%)
Jan 15, 2009
4.715
4.954
4.692
4.924
5,878
+0.19(+3.95%)
Jan 14, 2009
4.730
4.737
4.730
4.737
518
-0.16(-3.36%)
Jan 13, 2009
4.864
4.902
4.864
4.902
1,202
+0.16(+3.48%)
Jan 12, 2009
4.857
4.864
4.737
4.737
1,046
+0.04(+0.80%)
Jan 09, 2009
4.677
4.939
4.677
4.700
15,935
-0.09(-1.87%)
Jan 08, 2009
4.730
4.812
4.677
4.790
9,266
-0.06(-1.23%)
Jan 07, 2009
4.685
4.849
4.677
4.849
1,469
+0.15(+3.18%)
Jan 06, 2009
5.014
5.014
4.700
4.700
734
+0.16(+3.46%)
Jan 05, 2009
4.535
4.625
4.528
4.543
11,181
-0.02(-0.49%)
Jan 02, 2009
4.341
4.603
4.176
4.565
19,794
+0.26(+6.09%)
Dec 31, 2008
4.191
4.490
4.124
4.303
0
-0.19(-4.17%)
Dec 30, 2008
4.490
4.490
4.026
4.490
20,887
+0.04(+0.84%)
Dec 29, 2008
4.550
4.677
4.303
4.453
25,307
-0.22(-4.80%)
Dec 26, 2008
4.864
4.864
4.677
4.677
16,212
-0.26(-5.30%)
Dec 24, 2008
4.647
4.939
4.647
4.939
5,403
+0.30(+6.45%)
Dec 23, 2008
4.528
4.640
4.430
4.640
10,577
+0.10(+2.31%)
Dec 22, 2008
4.580
4.707
4.528
4.535
6,562
+0.04(+0.83%)
Dec 19, 2008
4.677
4.939
4.498
4.498
13,561
-0.26(-5.50%)
Dec 18, 2008
4.715
4.760
4.715
4.760
267
-0.07(-1.40%)
Dec 17, 2008
5.052
5.147
4.565
4.827
15,391
-0.22(-4.44%)
Dec 16, 2008
5.014
5.186
4.722
5.052
6,384
+0.48(+10.47%)
Dec 15, 2008
4.857
4.857
4.415
4.573
4,527
+0.19(+4.44%)
Dec 12, 2008
4.453
4.453
4.318
4.378
15,359
-0.22(-4.88%)
Dec 11, 2008
4.790
4.790
4.049
4.603
17,401
-0.19(-3.91%)
Dec 10, 2008
5.082
5.082
4.790
4.790
2,291
+0.00(+0.00%)
Dec 09, 2008
4.603
4.790
4.603
4.790
4,871
+0.00(+0.00%)
Dec 08, 2008
4.790
4.790
4.610
4.790
3,996
+0.19(+4.08%)
Dec 05, 2008
4.977
4.977
4.550
4.602
12,516
-0.10(-2.09%)
Dec 04, 2008
4.722
4.730
4.700
4.700
4,446
-0.05(-1.10%)
Dec 03, 2008
4.752
4.864
4.677
4.752
1,413
-0.10(-1.98%)
Dec 02, 2008
4.932
4.939
4.848
4.848
10,642
+0.06(+1.22%)
Dec 01, 2008
4.939
4.939
4.790
4.790
921
-0.00(-0.03%)
Nov 28, 2008
4.775
4.791
4.775
4.791
7,974
+0.11(+2.27%)
Nov 26, 2008
5.261
5.314
4.685
4.685
17,861
-0.55(-10.44%)
Nov 25, 2008
5.051
5.508
5.051
5.231
9,584
+0.37(+7.54%)
Nov 24, 2008
4.004
4.865
4.004
4.864
21,803
+0.21(+4.50%)
Nov 21, 2008
5.052
5.052
4.535
4.655
10,669
-0.51(-9.86%)
Nov 20, 2008
5.191
5.239
5.164
5.164
13,843
-0.04(-0.72%)
Nov 19, 2008
5.239
5.396
5.201
5.201
2,061
-0.20(-3.74%)
Nov 18, 2008
5.239
5.403
5.201
5.403
10,169
-0.01(-0.28%)
Nov 17, 2008
5.224
5.418
5.201
5.418
1,578
-0.19(-3.47%)
Nov 14, 2008
5.209
5.613
5.209
5.613
7,148
+0.01(+0.13%)
Nov 13, 2008
5.276
5.605
5.276
5.605
3,474
+0.33(+6.24%)
Nov 12, 2008
5.980
5.980
5.231
5.276
10,513
-0.15(-2.76%)
Nov 11, 2008
5.396
5.426
5.366
5.426
2,271
-0.43(-7.29%)
Nov 10, 2008
5.852
5.852
5.852
5.852
1,285
+0.00(+0.06%)
Nov 07, 2008
5.852
5.849
5.849
5.849
0
+0.00(+0.00%)
Nov 06, 2008
5.957
5.987
5.538
5.849
5,879
+0.24(+4.20%)
Nov 05, 2008
5.740
5.890
5.126
5.613
36,680
+1.05(+22.95%)
Nov 04, 2008
5.807
5.962
4.490
4.565
24,132
-1.42(-23.75%)
Nov 03, 2008
6.174
6.174
5.875
5.987
20,577
+0.16(+2.76%)
Oct 31, 2008
5.800
5.826
5.800
5.826
400
+0.03(+0.45%)
Oct 30, 2008
5.800
5.987
5.336
5.800
31,322
-0.15(-2.52%)
Oct 29, 2008
5.792
5.987
5.314
5.950
2,894
+0.71(+13.57%)
Oct 28, 2008
5.134
5.950
5.029
5.239
7,750
-0.31(-5.53%)
Oct 27, 2008
5.269
5.927
5.239
5.545
3,885
-0.40(-6.79%)
Oct 24, 2008
5.613
5.987
5.239
5.950
5,633
+0.00(+0.06%)
Oct 23, 2008
5.321
5.972
5.239
5.946
1,973
+0.71(+13.50%)
Oct 22, 2008
5.605
5.613
5.239
5.239
3,924
-0.01(-0.25%)
Oct 21, 2008
5.980
5.987
5.239
5.252
5,191
-0.66(-11.17%)
Oct 20, 2008
5.912
5.912
5.912
5.912
159
-0.07(-1.25%)
Oct 17, 2008
5.980
5.987
5.980
5.987
1,469
+0.03(+0.50%)
Oct 16, 2008
5.957
5.957
5.957
5.957
0
+0.00(+0.00%)
Oct 15, 2008
5.987
6.009
5.957
5.957
2,425
-0.32(-5.13%)
Oct 14, 2008
5.590
6.735
5.171
6.279
21,525
+1.12(+21.59%)
Oct 13, 2008
5.538
5.538
5.126
5.164
5,518
+0.07(+1.47%)
Oct 10, 2008
5.239
5.343
5.022
5.089
16,200
-0.15(-2.86%)
Oct 09, 2008
5.239
5.239
5.231
5.239
5,771
+0.00(+0.00%)
Oct 08, 2008
5.239
5.239
5.239
5.239
12,215
+0.30(+6.06%)
Oct 07, 2008
4.954
5.239
4.939
4.939
2,676
-0.15(-2.94%)
Oct 06, 2008
5.665
5.665
5.052
5.089
24,059
-0.56(-9.93%)
Oct 03, 2008
6.357
6.709
5.650
5.650
7,110
-0.37(-6.21%)
Oct 02, 2008
6.032
6.032
6.024
6.025
3,498
-0.06(-0.98%)
Oct 01, 2008
6.286
6.361
6.084
6.084
6,432
-0.20(-3.21%)
Sep 30, 2008
6.511
6.511
6.107
6.286
13,296
-0.22(-3.32%)
Sep 29, 2008
7.087
7.087
6.361
6.502
5,308
-0.19(-2.82%)
Sep 26, 2008
6.735
6.735
6.691
6.691
1,469
+0.43(+6.81%)
Sep 25, 2008
6.728
6.728
6.264
6.264
718
+0.23(+3.85%)
Sep 24, 2008
6.032
6.032
6.032
6.032
307
-0.70(-10.44%)
Sep 23, 2008
6.137
7.087
6.024
6.735
3,732
+0.72(+11.94%)
Sep 22, 2008
6.833
6.833
6.017
6.017
5,211
-0.91(-13.17%)
Sep 19, 2008
6.384
6.930
6.384
6.930
12,343
+0.06(+0.87%)
Sep 18, 2008
7.349
7.349
6.676
6.870
7,764
+0.10(+1.44%)
Sep 17, 2008
7.454
7.484
6.736
6.773
9,272
-0.38(-5.33%)
Sep 16, 2008
7.252
7.813
7.102
7.155
4,810
+0.31(+4.53%)
Sep 15, 2008
7.110
7.110
6.844
6.844
11,128
-0.18(-2.61%)
Sep 12, 2008
6.667
7.048
6.667
7.028
18,666
+0.50(+7.60%)
Sep 11, 2008
6.123
6.637
6.123
6.531
16,891
+0.71(+12.15%)
Sep 10, 2008
6.103
6.103
5.824
5.824
3,368
+0.04(+0.71%)
Sep 09, 2008
5.783
5.783
5.783
5.783
3,267
+0.13(+2.29%)
Sep 05, 2008
5.688
5.654
5.654
5.654
1,763
-0.13(-2.24%)
Sep 04, 2008
5.647
5.922
5.647
5.783
94,926
+0.00(+0.00%)
Sep 03, 2008
5.715
5.987
5.715
5.783
1,910
+0.11(+1.92%)
Sep 02, 2008
5.946
5.953
5.674
5.674
10,624
+0.00(+0.00%)
Aug 29, 2008
5.904
5.904
5.674
5.674
1,622
-0.23(-3.95%)
Aug 28, 2008
5.511
5.939
5.511
5.907
12,640
+0.29(+5.25%)
Aug 27, 2008
5.613
5.613
5.613
5.613
1,427
+0.01(+0.12%)
Aug 26, 2008
5.443
5.606
5.443
5.606
1,560
+0.30(+5.61%)
Aug 25, 2008
5.443
5.443
5.239
5.308
3,352
-0.30(-5.43%)
Aug 22, 2008
5.606
5.613
5.606
5.613
1,208
+0.41(+7.84%)
Aug 21, 2008
5.531
5.531
5.103
5.205
1,221
-0.37(-6.71%)
Aug 20, 2008
5.463
5.579
5.463
5.579
1,771
-0.01(-0.12%)
Aug 19, 2008
5.477
5.586
5.443
5.586
2,592
+0.47(+9.25%)
Aug 18, 2008
5.490
5.490
5.113
5.113
5,461
-0.38(-6.88%)
Aug 15, 2008
5.341
5.490
5.341
5.490
2,031
+0.04(+0.75%)
Aug 14, 2008
5.518
5.518
5.075
5.450
1,740
-0.17(-3.09%)
Aug 13, 2008
5.545
5.640
5.545
5.623
4,353
+0.22(+4.01%)
Aug 12, 2008
5.443
5.443
5.406
5.406
3,233
-0.03(-0.55%)
Aug 11, 2008
5.375
5.613
5.205
5.436
14,072
+0.30(+5.83%)
Aug 08, 2008
5.273
5.273
5.137
5.137
4,869
-0.11(-2.08%)
Aug 07, 2008
5.341
5.514
5.147
5.245
6,755
-0.07(-1.28%)
Aug 06, 2008
5.279
5.590
5.273
5.314
3,230
+0.04(+0.77%)
Aug 05, 2008
5.218
5.307
5.218
5.273
2,753
-0.18(-3.25%)
Aug 04, 2008
5.109
5.579
5.109
5.450
5,835
-0.20(-3.49%)
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.