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
Medical Properties Trust
(NY:
MPW
)
4.930
-0.100 (-1.99%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2006
4.648
4.767
4.631
4.662
1,144,510
+0.04(+0.83%)
Aug 30, 2006
4.526
4.641
4.492
4.624
908,715
+0.10(+2.15%)
Aug 29, 2006
4.457
4.596
4.432
4.526
866,496
+0.07(+1.64%)
Aug 28, 2006
4.415
4.453
4.342
4.453
1,172,943
+0.11(+2.57%)
Aug 25, 2006
4.331
4.429
4.311
4.342
1,179,549
+0.01(+0.32%)
Aug 24, 2006
4.293
4.335
4.269
4.328
955,529
+0.06(+1.39%)
Aug 23, 2006
4.248
4.335
4.248
4.269
874,250
+0.02(+0.57%)
Aug 22, 2006
4.171
4.265
4.171
4.244
842,371
+0.09(+2.09%)
Aug 21, 2006
4.126
4.205
4.105
4.157
961,561
+0.03(+0.76%)
Aug 18, 2006
4.126
4.150
4.098
4.126
733,233
+0.00(+0.00%)
Aug 17, 2006
4.102
4.150
4.091
4.126
659,708
+0.03(+0.85%)
Aug 16, 2006
4.175
4.175
4.081
4.091
649,944
-0.05(-1.18%)
Aug 15, 2006
4.143
4.161
4.112
4.140
1,135,032
+0.02(+0.42%)
Aug 14, 2006
4.206
4.206
4.074
4.122
827,723
-0.08(-1.99%)
Aug 11, 2006
4.279
4.283
4.196
4.206
497,151
-0.07(-1.63%)
Aug 10, 2006
4.196
4.311
4.171
4.276
915,321
+0.01(+0.25%)
Aug 09, 2006
4.283
4.293
4.234
4.265
614,330
+0.05(+1.24%)
Aug 08, 2006
4.283
4.290
4.196
4.213
817,958
-0.07(-1.55%)
Aug 07, 2006
4.283
4.342
4.255
4.279
1,075,868
+0.01(+0.33%)
Aug 04, 2006
4.283
4.286
4.237
4.265
634,147
+0.00(+0.00%)
Aug 03, 2006
4.265
4.283
4.251
4.265
563,782
+0.00(+0.00%)
Aug 02, 2006
4.265
4.283
4.251
4.265
390,023
+0.02(+0.41%)
Aug 01, 2006
4.272
4.276
4.196
4.248
671,197
+0.00(+0.00%)
Jul 31, 2006
4.283
4.286
4.241
4.248
690,152
-0.00(-0.08%)
Jul 28, 2006
4.178
4.276
4.178
4.251
560,910
+0.09(+2.09%)
Jul 27, 2006
4.272
4.283
4.161
4.164
649,369
-0.08(-1.97%)
Jul 26, 2006
4.328
4.331
4.237
4.248
771,718
-0.07(-1.61%)
Jul 25, 2006
4.335
4.349
4.265
4.317
736,679
+0.00(+0.00%)
Jul 24, 2006
4.185
4.342
4.230
4.317
793,259
+0.14(+3.25%)
Jul 21, 2006
4.244
4.265
4.182
4.182
776,888
-0.06(-1.40%)
Jul 20, 2006
4.283
4.300
4.196
4.241
688,716
-0.02(-0.57%)
Jul 19, 2006
4.199
4.265
4.178
4.265
1,181,559
+0.07(+1.66%)
Jul 18, 2006
4.154
4.213
4.143
4.196
902,971
+0.03(+0.84%)
Jul 17, 2006
4.032
4.185
4.022
4.161
622,946
+0.15(+3.64%)
Jul 14, 2006
4.154
4.154
4.001
4.015
570,101
-0.11(-2.70%)
Jul 13, 2006
4.178
4.217
4.126
4.126
761,379
-0.07(-1.58%)
Jul 12, 2006
4.206
4.213
4.161
4.192
1,029,915
+0.00(+0.00%)
Jul 11, 2006
4.161
4.210
4.074
4.192
810,778
+0.07(+1.60%)
Jul 10, 2006
4.018
4.178
4.018
4.126
527,307
+0.14(+3.58%)
Jul 07, 2006
4.049
4.126
3.980
3.983
775,165
-0.07(-1.72%)
Jul 06, 2006
4.004
4.077
4.004
4.053
926,522
+0.06(+1.57%)
Jul 05, 2006
4.049
4.060
3.959
3.990
941,743
-0.03(-0.78%)
Jul 03, 2006
3.917
4.049
3.917
4.022
626,680
+0.18(+4.62%)
Jun 30, 2006
3.900
3.900
3.809
3.844
4,790,285
-0.06(-1.43%)
Jun 29, 2006
3.847
3.952
3.840
3.900
2,141,684
+0.05(+1.36%)
Jun 28, 2006
3.813
3.865
3.799
3.847
780,622
+0.05(+1.38%)
Jun 27, 2006
3.795
3.830
3.781
3.795
581,876
+0.00(+0.00%)
Jun 26, 2006
3.830
3.844
3.795
3.795
876,835
-0.03(-0.73%)
Jun 23, 2006
3.896
3.966
3.813
3.823
1,123,544
-0.04(-0.99%)
Jun 22, 2006
3.673
3.907
3.666
3.861
1,458,425
+0.19(+5.12%)
Jun 21, 2006
3.673
3.705
3.632
3.673
1,985,158
+0.00(+0.00%)
Jun 20, 2006
3.726
3.726
3.673
3.673
488,822
-0.05(-1.40%)
Jun 19, 2006
3.746
3.774
3.715
3.726
959,837
-0.02(-0.65%)
Jun 16, 2006
3.778
3.795
3.739
3.750
1,129,288
-0.06(-1.64%)
Jun 15, 2006
3.987
3.994
3.799
3.813
2,246,514
+0.09(+2.43%)
Jun 14, 2006
4.004
4.022
3.687
3.722
4,143,213
-0.30(-7.45%)
Jun 13, 2006
4.230
4.248
4.004
4.022
572,973
-0.23(-5.33%)
Jun 12, 2006
4.349
4.349
4.230
4.248
572,111
-0.07(-1.61%)
Jun 09, 2006
4.317
4.352
4.290
4.317
426,498
+0.03(+0.81%)
Jun 08, 2006
4.258
4.283
4.178
4.283
641,040
+0.05(+1.23%)
Jun 07, 2006
4.196
4.244
4.178
4.230
601,980
+0.05(+1.25%)
Jun 06, 2006
4.161
4.178
4.132
4.178
589,056
+0.03(+0.84%)
Jun 05, 2006
4.213
4.241
4.143
4.143
385,715
-0.06(-1.49%)
Jun 02, 2006
4.283
4.291
4.185
4.206
639,317
+0.03(+0.75%)
Jun 01, 2006
4.234
4.248
4.175
4.175
670,622
-0.04(-0.99%)
May 31, 2006
4.091
4.265
4.091
4.217
3,484,079
+0.13(+3.06%)
May 30, 2006
4.109
4.116
4.070
4.091
1,659,755
-0.02(-0.42%)
May 26, 2006
4.091
4.161
4.060
4.109
1,387,485
+0.03(+0.85%)
May 25, 2006
4.067
4.081
4.008
4.074
693,599
+0.02(+0.43%)
May 24, 2006
4.074
4.074
4.004
4.056
623,808
-0.02(-0.43%)
May 23, 2006
4.105
4.157
4.074
4.074
322,530
-0.00(-0.09%)
May 22, 2006
4.004
4.143
3.948
4.077
407,256
+0.08(+2.00%)
May 19, 2006
3.861
4.028
3.816
3.997
1,692,783
+0.28(+7.39%)
May 18, 2006
3.778
3.785
3.659
3.722
241,251
-0.05(-1.20%)
May 17, 2006
3.795
3.816
3.739
3.767
674,643
-0.05(-1.19%)
May 16, 2006
3.827
3.847
3.802
3.813
950,647
-0.01(-0.36%)
May 15, 2006
3.677
3.893
3.666
3.827
601,119
+0.14(+3.68%)
May 12, 2006
3.652
3.764
3.569
3.691
496,002
+0.00(+0.09%)
May 11, 2006
3.823
3.830
3.687
3.687
266,525
-0.14(-3.55%)
May 10, 2006
3.830
3.854
3.799
3.823
386,577
-0.01(-0.36%)
May 09, 2006
3.875
3.917
3.830
3.837
877,984
-0.00(-0.09%)
May 08, 2006
3.865
3.875
3.830
3.840
246,421
-0.02(-0.63%)
May 05, 2006
3.847
3.907
3.837
3.865
416,733
+0.02(+0.45%)
May 04, 2006
3.847
3.865
3.830
3.847
236,943
+0.02(+0.45%)
May 03, 2006
3.795
3.934
3.743
3.830
585,610
+0.05(+1.38%)
May 02, 2006
3.771
3.788
3.701
3.778
303,862
+0.03(+0.84%)
May 01, 2006
3.750
3.820
3.729
3.746
398,065
+0.00(+0.09%)
Apr 28, 2006
3.639
3.746
3.621
3.743
524,722
+0.09(+2.38%)
Apr 27, 2006
3.694
3.743
3.656
3.656
458,378
-0.04(-1.04%)
Apr 26, 2006
3.739
3.757
3.666
3.694
350,964
-0.05(-1.21%)
Apr 25, 2006
3.781
3.781
3.701
3.739
502,895
-0.03(-0.92%)
Apr 24, 2006
3.813
3.827
3.764
3.774
840,360
-0.04(-1.00%)
Apr 21, 2006
3.882
3.882
3.795
3.813
416,159
-0.02(-0.54%)
Apr 20, 2006
3.830
3.854
3.813
3.833
985,973
+0.00(+0.09%)
Apr 19, 2006
3.833
3.858
3.802
3.830
717,724
-0.00(-0.09%)
Apr 18, 2006
3.802
3.837
3.802
3.833
362,739
+0.03(+0.73%)
Apr 17, 2006
3.813
3.854
3.778
3.806
783,494
-0.01(-0.27%)
Apr 13, 2006
3.830
3.858
3.802
3.816
165,429
-0.01(-0.36%)
Apr 12, 2006
3.823
3.830
3.802
3.830
188,980
+0.01(+0.27%)
Apr 11, 2006
3.799
3.830
3.788
3.820
874,538
+0.02(+0.46%)
Apr 10, 2006
3.865
3.865
3.781
3.802
644,487
-0.03(-0.73%)
Apr 07, 2006
3.896
3.976
3.799
3.830
273,705
-0.07(-1.70%)
Apr 06, 2006
3.830
3.900
3.816
3.896
319,658
+0.08(+2.19%)
Apr 05, 2006
3.830
3.847
3.781
3.813
276,865
+0.00(+0.00%)
Apr 04, 2006
3.813
3.872
3.781
3.813
608,873
+0.01(+0.27%)
Apr 03, 2006
3.746
3.840
3.746
3.802
800,726
+0.04(+1.11%)
Mar 31, 2006
3.778
3.802
3.746
3.760
250,729
-0.03(-0.92%)
Mar 30, 2006
3.802
3.830
3.743
3.795
223,445
-0.02(-0.46%)
Mar 29, 2006
3.781
3.910
3.781
3.813
1,121,821
+0.02(+0.55%)
Mar 28, 2006
3.708
3.806
3.691
3.792
568,952
+0.10(+2.64%)
Mar 27, 2006
3.604
3.705
3.604
3.694
627,254
+0.07(+2.02%)
Mar 24, 2006
3.607
3.639
3.562
3.621
312,191
+0.02(+0.48%)
Mar 23, 2006
3.621
3.639
3.604
3.604
186,682
-0.02(-0.48%)
Mar 22, 2006
3.611
3.666
3.593
3.621
536,211
+0.01(+0.39%)
Mar 21, 2006
3.656
3.670
3.597
3.607
464,984
-0.05(-1.33%)
Mar 20, 2006
3.632
3.691
3.590
3.656
615,479
+0.02(+0.67%)
Mar 17, 2006
3.583
3.713
3.576
3.632
610,884
+0.06(+1.76%)
Mar 16, 2006
3.541
3.586
3.541
3.569
1,338,373
+0.03(+0.98%)
Mar 15, 2006
3.520
3.565
3.520
3.534
392,034
+0.02(+0.59%)
Mar 14, 2006
3.454
3.541
3.454
3.513
366,760
+0.05(+1.51%)
Mar 13, 2006
3.569
3.569
3.440
3.461
530,179
-0.13(-3.49%)
Mar 10, 2006
3.656
3.670
3.586
3.586
931,978
+0.03(+0.98%)
Mar 09, 2006
3.534
3.586
3.534
3.551
452,634
+0.05(+1.49%)
Mar 08, 2006
3.447
3.506
3.444
3.499
353,548
+0.05(+1.52%)
Mar 07, 2006
3.489
3.496
3.447
3.447
782,632
-0.04(-1.20%)
Mar 06, 2006
3.482
3.513
3.482
3.489
244,698
-0.02(-0.69%)
Mar 03, 2006
3.548
3.548
3.503
3.513
218,275
+0.00(+0.00%)
Mar 02, 2006
3.531
3.562
3.499
3.513
1,921,973
-0.01(-0.39%)
Mar 01, 2006
3.482
3.545
3.475
3.527
475,036
+0.05(+1.30%)
Feb 28, 2006
3.482
3.517
3.468
3.482
273,993
+0.00(+0.00%)
Feb 27, 2006
3.517
3.517
3.482
3.482
282,609
-0.00(-0.10%)
Feb 24, 2006
3.534
3.551
3.485
3.485
629,839
-0.04(-1.09%)
Feb 23, 2006
3.527
3.551
3.482
3.524
391,459
-0.01(-0.30%)
Feb 22, 2006
3.538
3.538
3.475
3.534
818,820
+0.01(+0.40%)
Feb 21, 2006
3.600
3.652
3.492
3.520
476,759
-0.04(-1.08%)
Feb 17, 2006
3.437
3.590
3.437
3.558
1,632,183
+0.16(+4.61%)
Feb 16, 2006
3.461
3.513
3.402
3.402
766,261
-0.04(-1.21%)
Feb 15, 2006
3.430
3.520
3.416
3.444
1,983,147
+0.00(+0.10%)
Feb 14, 2006
3.416
3.447
3.405
3.440
215,403
+0.03(+0.82%)
Feb 13, 2006
3.437
3.447
3.412
3.412
192,139
+0.00(+0.00%)
Feb 10, 2006
3.377
3.440
3.377
3.412
496,002
+0.03(+1.03%)
Feb 09, 2006
3.360
3.409
3.360
3.377
420,754
+0.00(+0.10%)
Feb 08, 2006
3.325
3.409
3.304
3.374
853,859
+0.05(+1.47%)
Feb 07, 2006
3.377
3.377
3.322
3.325
143,889
-0.04(-1.14%)
Feb 06, 2006
3.377
3.384
3.325
3.363
203,053
-0.01(-0.41%)
Feb 03, 2006
3.377
3.381
3.356
3.377
200,181
+0.00(+0.00%)
Feb 02, 2006
3.447
3.447
3.370
3.377
1,029,915
-0.06(-1.72%)
Feb 01, 2006
3.360
3.450
3.301
3.437
884,302
+0.11(+3.24%)
Jan 31, 2006
3.308
3.336
3.283
3.329
749,604
+0.03(+0.84%)
Jan 30, 2006
3.325
3.360
3.297
3.301
405,245
-0.02(-0.73%)
Jan 27, 2006
3.308
3.447
3.301
3.325
678,090
+0.02(+0.63%)
Jan 26, 2006
3.339
3.343
3.273
3.304
422,765
-0.04(-1.15%)
Jan 25, 2006
3.350
3.360
3.325
3.343
74,098
-0.02(-0.72%)
Jan 24, 2006
3.402
3.402
3.280
3.367
508,639
-0.05(-1.33%)
Jan 23, 2006
3.384
3.444
3.367
3.412
80,704
+0.03(+1.03%)
Jan 20, 2006
3.416
3.416
3.315
3.377
3,071,366
-0.03(-1.02%)
Jan 19, 2006
3.433
3.440
3.388
3.412
86,735
-0.01(-0.41%)
Jan 18, 2006
3.374
3.430
3.374
3.426
63,759
+0.03(+1.03%)
Jan 17, 2006
3.454
3.471
3.377
3.391
730,074
-0.05(-1.32%)
Jan 13, 2006
3.499
3.499
3.377
3.437
1,317,694
-0.08(-2.28%)
Jan 12, 2006
3.604
3.604
3.517
3.517
490,545
-0.09(-2.42%)
Jan 11, 2006
3.635
3.656
3.593
3.604
565,505
-0.02(-0.58%)
Jan 10, 2006
3.726
3.726
3.604
3.625
119,477
-0.11(-2.98%)
Jan 09, 2006
3.517
3.760
3.492
3.736
417,021
+0.23(+6.45%)
Jan 06, 2006
3.510
3.517
3.485
3.510
87,310
+0.00(+0.10%)
Jan 05, 2006
3.482
3.513
3.464
3.506
136,422
+0.02(+0.70%)
Jan 04, 2006
3.478
3.506
3.451
3.482
454,357
+0.00(+0.10%)
Jan 03, 2006
3.405
3.482
3.350
3.478
222,583
+0.07(+2.15%)
Dec 30, 2005
3.405
3.412
3.343
3.405
162,557
-0.01(-0.20%)
Dec 29, 2005
3.412
3.447
3.224
3.412
366,760
+0.00(+0.00%)
Dec 28, 2005
3.430
3.433
3.346
3.412
102,819
-0.01(-0.41%)
Dec 27, 2005
3.475
3.482
3.350
3.426
108,276
-0.04(-1.20%)
Dec 23, 2005
3.426
3.482
3.405
3.468
81,566
+0.04(+1.22%)
Dec 22, 2005
3.325
3.437
3.311
3.426
234,933
+0.10(+3.04%)
Dec 21, 2005
3.325
3.332
3.280
3.325
76,109
+0.00(+0.00%)
Dec 20, 2005
3.318
3.339
3.273
3.325
595,375
-0.00(-0.10%)
Dec 19, 2005
3.308
3.332
3.280
3.329
114,307
+0.00(+0.10%)
Dec 16, 2005
3.259
3.325
3.259
3.325
1,124,406
+0.08(+2.58%)
Dec 15, 2005
3.343
3.343
3.203
3.242
467,281
-0.07(-2.00%)
Dec 14, 2005
3.221
3.339
3.221
3.308
2,100,327
+0.10(+3.04%)
Dec 13, 2005
3.168
3.217
3.158
3.210
504,044
-0.01(-0.22%)
Dec 12, 2005
3.221
3.231
3.151
3.217
99,372
+0.00(+0.00%)
Dec 09, 2005
3.203
3.283
3.203
3.217
161,983
+0.02(+0.76%)
Dec 08, 2005
3.245
3.266
3.175
3.193
625,244
-0.05(-1.61%)
Dec 07, 2005
3.304
3.308
3.242
3.245
66,344
-0.06(-1.69%)
Dec 06, 2005
3.304
3.308
3.273
3.301
201,043
+0.00(+0.00%)
Dec 05, 2005
3.290
3.308
3.249
3.301
99,372
+0.00(+0.11%)
Dec 02, 2005
3.343
3.370
3.224
3.297
328,274
-0.06(-1.66%)
Dec 01, 2005
3.182
3.419
3.182
3.353
375,950
+0.17(+5.36%)
Nov 30, 2005
3.120
3.203
3.092
3.182
1,326,023
+0.08(+2.58%)
Nov 29, 2005
3.092
3.130
3.085
3.102
131,826
+0.03(+1.14%)
Nov 28, 2005
3.064
3.085
3.064
3.067
155,377
+0.01(+0.23%)
Nov 25, 2005
3.064
3.081
3.061
3.061
26,997
-0.00(-0.11%)
Nov 23, 2005
3.057
3.081
3.047
3.064
215,690
+0.01(+0.23%)
Nov 22, 2005
3.099
3.116
3.054
3.057
468,717
-0.05(-1.57%)
Nov 21, 2005
3.088
3.123
3.088
3.106
224,881
+0.00(+0.00%)
Nov 18, 2005
3.095
3.137
3.064
3.106
601,693
+0.03(+0.90%)
Nov 17, 2005
3.102
3.116
3.057
3.078
84,150
-0.01(-0.23%)
Nov 16, 2005
3.134
3.141
3.057
3.085
98,223
-0.05(-1.56%)
Nov 15, 2005
3.054
3.134
3.047
3.134
158,824
+0.09(+2.86%)
Nov 14, 2005
3.074
3.085
3.008
3.047
157,675
-0.02(-0.79%)
Nov 11, 2005
3.085
3.095
3.047
3.071
168,589
-0.03(-0.90%)
Nov 10, 2005
3.081
3.151
3.081
3.099
535,062
+0.02(+0.56%)
Nov 09, 2005
3.116
3.116
3.061
3.081
265,664
+0.03(+1.14%)
Nov 08, 2005
3.134
3.134
3.029
3.047
282,896
-0.10(-3.31%)
Nov 07, 2005
3.099
3.203
3.095
3.151
866,783
+0.06(+2.03%)
Nov 04, 2005
3.134
3.134
3.088
3.088
122,923
-0.04(-1.33%)
Nov 03, 2005
3.109
3.137
3.109
3.130
465,845
+0.02(+0.67%)
Nov 02, 2005
3.123
3.134
3.078
3.109
1,697,092
-0.02(-0.78%)
Nov 01, 2005
3.127
3.134
3.099
3.134
433,678
+0.02(+0.67%)
Oct 31, 2005
3.099
3.203
3.099
3.113
537,934
-0.01(-0.33%)
Oct 28, 2005
3.099
3.123
3.061
3.123
327,987
+0.04(+1.36%)
Oct 27, 2005
3.116
3.130
3.074
3.081
5,972,132
-0.01(-0.23%)
Oct 26, 2005
3.099
3.252
3.081
3.088
251,016
-0.01(-0.34%)
Oct 25, 2005
3.081
3.116
2.977
3.099
2,261,736
+0.02(+0.56%)
Oct 24, 2005
3.092
3.099
3.015
3.081
3,269,250
-0.00(-0.11%)
Oct 21, 2005
3.242
3.242
2.646
3.085
2,330,091
-0.17(-5.14%)
Oct 20, 2005
3.273
3.315
3.221
3.252
87,884
-0.02(-0.64%)
Oct 19, 2005
3.221
3.280
3.189
3.273
92,479
+0.05(+1.62%)
Oct 18, 2005
3.262
3.273
3.217
3.221
290,938
-0.03(-0.96%)
Oct 17, 2005
3.377
3.377
3.182
3.252
192,139
+0.05(+1.52%)
Oct 14, 2005
3.221
3.226
3.168
3.203
188,406
-0.02(-0.54%)
Oct 13, 2005
3.315
3.315
3.168
3.221
158,536
-0.11(-3.34%)
Oct 12, 2005
3.388
3.412
3.325
3.332
97,936
-0.06(-1.64%)
Oct 11, 2005
3.395
3.409
3.377
3.388
184,385
+0.01(+0.31%)
Oct 10, 2005
3.329
3.391
3.322
3.377
184,959
+0.05(+1.57%)
Oct 07, 2005
3.419
3.419
3.186
3.325
830,882
-0.08(-2.25%)
Oct 06, 2005
3.395
3.447
3.356
3.402
195,873
-0.01(-0.31%)
Oct 05, 2005
3.464
3.482
3.412
3.412
284,045
-0.07(-2.00%)
Oct 04, 2005
3.492
3.496
3.464
3.482
173,184
-0.02(-0.60%)
Oct 03, 2005
3.377
3.513
3.370
3.503
301,277
+0.09(+2.65%)
Sep 30, 2005
3.478
3.579
3.409
3.412
1,598,580
-0.06(-1.80%)
Sep 29, 2005
3.471
3.482
3.430
3.475
149,346
-0.01(-0.20%)
Sep 28, 2005
3.471
3.482
3.464
3.482
144,463
+0.02(+0.50%)
Sep 27, 2005
3.464
3.482
3.440
3.464
94,490
+0.00(+0.00%)
Sep 26, 2005
3.632
3.632
3.447
3.464
370,206
-0.15(-4.23%)
Sep 23, 2005
3.618
3.639
3.517
3.618
90,469
+0.08(+2.36%)
Sep 22, 2005
3.569
3.569
3.447
3.534
91,905
-0.07(-1.93%)
Sep 21, 2005
3.586
3.604
3.534
3.604
89,320
-0.02(-0.48%)
Sep 20, 2005
3.656
3.673
3.551
3.621
306,160
-0.06(-1.61%)
Sep 19, 2005
3.642
3.680
3.621
3.680
808,193
+0.03(+0.76%)
Sep 16, 2005
3.652
3.677
3.632
3.652
359,005
+0.00(+0.00%)
Sep 15, 2005
3.614
3.659
3.590
3.652
78,406
+0.04(+1.06%)
Sep 14, 2005
3.645
3.656
3.558
3.614
134,698
-0.03(-0.76%)
Sep 13, 2005
3.572
3.642
3.482
3.642
187,257
+0.03(+0.77%)
Sep 12, 2005
3.663
3.666
3.604
3.614
60,025
-0.05(-1.42%)
Sep 09, 2005
3.656
3.677
3.649
3.666
66,057
+0.01(+0.19%)
Sep 08, 2005
3.656
3.684
3.639
3.659
123,210
+0.00(+0.10%)
Sep 07, 2005
3.743
3.743
3.614
3.656
157,388
-0.09(-2.33%)
Sep 06, 2005
3.785
3.799
3.621
3.743
1,264,849
-0.01(-0.19%)
Sep 02, 2005
3.701
3.778
3.701
3.750
119,189
+0.08(+2.28%)
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.