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
Cryolife
(NY:
CRY
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2008
15.37
15.46
14.96
15.05
0
-0.25(-1.62%)
Aug 28, 2008
14.26
15.48
14.26
15.30
669,158
+1.05(+7.36%)
Aug 27, 2008
13.97
14.62
13.66
14.25
362,283
+0.28(+1.98%)
Aug 26, 2008
13.63
14.23
13.60
13.97
260,228
+0.39(+2.88%)
Aug 25, 2008
13.93
14.08
13.08
13.58
296,661
-0.39(-2.80%)
Aug 22, 2008
13.93
14.18
13.72
13.97
0
+0.20(+1.45%)
Aug 21, 2008
14.15
14.31
13.65
13.77
369,809
-0.49(-3.41%)
Aug 20, 2008
14.52
14.77
14.16
14.26
374,593
-0.15(-1.06%)
Aug 19, 2008
14.30
14.50
14.12
14.41
480,492
+0.40(+2.86%)
Aug 18, 2008
13.97
14.07
13.93
14.01
275,582
+0.16(+1.17%)
Aug 15, 2008
13.77
13.90
13.64
13.85
0
+0.08(+0.55%)
Aug 14, 2008
13.47
13.81
13.45
13.77
188,989
+0.26(+1.91%)
Aug 13, 2008
13.35
13.64
13.14
13.52
217,340
+0.17(+1.29%)
Aug 12, 2008
13.35
13.63
13.23
13.34
229,256
-0.02(-0.14%)
Aug 11, 2008
13.22
13.36
13.11
13.36
283,485
+0.14(+1.08%)
Aug 08, 2008
13.16
13.31
13.05
13.22
272,764
+0.12(+0.95%)
Aug 07, 2008
13.12
13.35
12.92
13.10
252,091
-0.24(-1.79%)
Aug 06, 2008
12.76
13.35
12.76
13.33
282,092
+0.52(+4.02%)
Aug 05, 2008
12.89
13.00
12.55
12.82
335,151
+0.07(+0.52%)
Aug 04, 2008
13.00
13.02
12.49
12.75
464,053
-0.28(-2.12%)
Aug 01, 2008
13.02
13.13
12.09
13.03
416,012
+0.07(+0.52%)
Jul 31, 2008
12.36
12.98
12.03
12.96
584,516
+0.93(+7.77%)
Jul 30, 2008
11.92
12.36
11.60
12.03
271,469
-0.35(-2.85%)
Jul 29, 2008
12.38
12.41
12.13
12.38
273,874
+0.21(+1.72%)
Jul 28, 2008
12.36
12.38
12.12
12.17
194,277
-0.19(-1.54%)
Jul 25, 2008
11.80
12.40
11.79
12.36
484,808
+0.50(+4.18%)
Jul 24, 2008
12.02
12.06
11.68
11.87
386,023
-0.06(-0.48%)
Jul 23, 2008
11.05
11.97
11.02
11.92
739,511
+0.84(+7.57%)
Jul 22, 2008
10.71
11.12
10.68
11.08
172,394
+0.25(+2.29%)
Jul 21, 2008
10.83
10.90
10.72
10.83
70,651
+0.07(+0.62%)
Jul 18, 2008
10.87
10.97
10.35
10.77
178,820
-0.11(-1.05%)
Jul 17, 2008
10.76
10.88
10.62
10.88
194,689
+0.03(+0.26%)
Jul 16, 2008
10.55
10.87
10.39
10.85
244,739
+0.37(+3.55%)
Jul 15, 2008
10.24
10.66
10.02
10.48
201,423
+0.19(+1.85%)
Jul 14, 2008
10.77
10.87
10.23
10.29
160,486
-0.41(-3.83%)
Jul 11, 2008
10.35
10.71
10.26
10.70
200,616
+0.24(+2.28%)
Jul 10, 2008
10.25
10.57
10.21
10.46
121,221
+0.21(+2.05%)
Jul 09, 2008
10.66
10.72
10.21
10.25
187,587
-0.36(-3.41%)
Jul 08, 2008
9.519
10.63
9.519
10.62
397,940
+1.02(+10.64%)
Jul 07, 2008
9.843
10.04
9.166
9.595
396,897
-0.28(-2.80%)
Jul 04, 2008
10.11
10.18
9.872
9.872
138,847
+0.00(+0.00%)
Jul 03, 2008
10.11
10.18
9.872
9.872
138,847
-0.24(-2.36%)
Jul 02, 2008
10.78
10.82
10.11
10.11
343,078
-0.65(-6.03%)
Jul 01, 2008
10.86
10.87
10.47
10.76
194,206
-0.15(-1.40%)
Jun 30, 2008
10.69
11.03
10.47
10.91
241,511
+0.20(+1.87%)
Jun 27, 2008
10.91
11.11
10.63
10.71
494,319
-0.18(-1.66%)
Jun 26, 2008
11.03
11.03
10.68
10.89
170,215
-0.24(-2.14%)
Jun 25, 2008
10.50
11.13
10.44
11.13
189,060
+0.63(+5.99%)
Jun 24, 2008
10.58
10.84
10.42
10.50
181,162
-0.12(-1.17%)
Jun 23, 2008
10.78
10.86
10.56
10.62
112,939
-0.04(-0.36%)
Jun 20, 2008
10.73
10.87
10.38
10.66
381,562
-0.13(-1.24%)
Jun 19, 2008
10.86
10.92
10.67
10.80
124,130
-0.03(-0.26%)
Jun 18, 2008
10.51
10.83
10.51
10.83
161,433
+0.22(+2.07%)
Jun 17, 2008
10.72
10.74
10.58
10.61
164,268
-0.04(-0.36%)
Jun 16, 2008
10.39
10.65
10.23
10.64
185,378
+0.26(+2.48%)
Jun 13, 2008
10.28
10.39
10.14
10.39
93,880
+0.21(+2.06%)
Jun 12, 2008
10.15
10.36
10.08
10.18
107,313
+0.17(+1.72%)
Jun 11, 2008
10.18
10.24
9.986
10.01
154,820
-0.22(-2.15%)
Jun 10, 2008
10.22
10.30
9.767
10.22
296,446
+0.09(+0.85%)
Jun 09, 2008
10.33
10.40
10.03
10.14
178,201
-0.09(-0.84%)
Jun 06, 2008
10.40
10.45
10.06
10.22
197,088
-0.19(-1.83%)
Jun 05, 2008
9.910
10.46
9.833
10.42
203,959
+0.56(+5.71%)
Jun 04, 2008
10.02
10.23
9.748
9.852
362,981
-0.28(-2.73%)
Jun 03, 2008
10.63
10.82
10.02
10.13
323,346
-0.51(-4.75%)
Jun 02, 2008
11.00
11.00
10.49
10.63
137,366
-0.41(-3.71%)
May 30, 2008
11.18
11.18
11.02
11.04
146,943
+0.04(+0.35%)
May 29, 2008
10.82
11.02
10.53
11.01
466,942
+0.13(+1.23%)
May 28, 2008
10.40
10.87
10.40
10.87
434,743
+0.48(+4.59%)
May 27, 2008
10.25
10.67
10.25
10.40
136,939
+0.10(+0.93%)
May 26, 2008
10.42
10.42
10.25
10.30
0
+0.00(+0.00%)
May 23, 2008
10.42
10.42
10.25
10.30
94,942
-0.10(-0.92%)
May 22, 2008
10.26
10.42
10.24
10.40
243,272
+0.14(+1.39%)
May 21, 2008
10.55
10.64
10.11
10.25
142,419
-0.25(-2.36%)
May 20, 2008
10.37
10.51
10.21
10.50
222,807
+0.07(+0.64%)
May 19, 2008
10.59
10.61
10.19
10.43
189,083
-0.16(-1.53%)
May 16, 2008
10.92
10.92
10.49
10.60
159,152
-0.30(-2.71%)
May 15, 2008
11.09
11.14
10.76
10.89
151,120
-0.10(-0.87%)
May 14, 2008
11.30
11.30
10.90
10.99
169,226
-0.25(-2.21%)
May 13, 2008
11.21
11.25
11.07
11.24
129,553
-0.01(-0.08%)
May 12, 2008
10.85
11.25
10.85
11.24
182,842
+0.43(+3.97%)
May 09, 2008
11.09
11.14
10.69
10.82
75,867
-0.28(-2.49%)
May 08, 2008
10.93
11.18
10.78
11.09
205,459
+0.23(+2.11%)
May 07, 2008
11.32
11.44
10.69
10.86
249,316
-0.47(-4.12%)
May 06, 2008
11.24
11.45
11.17
11.33
402,584
+0.00(+0.00%)
May 05, 2008
10.54
11.51
10.54
11.33
1,112,912
+0.92(+8.79%)
May 02, 2008
10.49
10.49
10.21
10.42
242,546
+0.00(+0.00%)
May 01, 2008
10.13
10.44
10.09
10.42
273,844
+0.29(+2.82%)
Apr 30, 2008
10.59
10.78
10.12
10.13
322,086
-0.33(-3.19%)
Apr 29, 2008
10.64
10.81
10.36
10.46
216,020
-0.26(-2.40%)
Apr 28, 2008
10.84
10.95
10.64
10.72
192,311
+0.00(+0.00%)
Apr 25, 2008
10.59
10.76
10.36
10.72
174,948
+0.13(+1.26%)
Apr 24, 2008
10.32
10.76
10.11
10.59
402,025
+0.41(+4.03%)
Apr 23, 2008
10.24
10.33
10.11
10.18
350,979
-0.02(-0.19%)
Apr 22, 2008
10.55
10.59
10.01
10.20
273,482
-0.44(-4.13%)
Apr 21, 2008
10.25
10.66
10.25
10.63
153,812
+0.30(+2.86%)
Apr 18, 2008
10.72
10.76
10.21
10.34
238,382
-0.26(-2.43%)
Apr 17, 2008
10.35
10.73
10.25
10.60
252,012
+0.17(+1.65%)
Apr 16, 2008
10.16
10.44
10.10
10.42
183,583
+0.29(+2.82%)
Apr 15, 2008
10.21
10.25
9.748
10.14
166,970
+0.02(+0.19%)
Apr 14, 2008
9.929
10.16
9.929
10.12
218,801
+0.19(+1.92%)
Apr 11, 2008
10.53
10.53
9.805
9.929
359,318
-0.56(-5.36%)
Apr 10, 2008
10.06
10.50
10.01
10.49
452,765
+0.50(+4.96%)
Apr 09, 2008
9.709
10.10
9.452
9.996
551,895
+0.28(+2.85%)
Apr 08, 2008
8.908
9.776
8.861
9.719
471,566
+0.68(+7.49%)
Apr 07, 2008
8.813
9.128
8.775
9.042
190,617
+0.26(+2.93%)
Apr 04, 2008
8.613
8.918
8.527
8.784
83,667
+0.15(+1.77%)
Apr 03, 2008
8.899
9.032
8.584
8.632
182,058
-0.33(-3.72%)
Apr 02, 2008
8.965
9.061
8.810
8.965
204,194
-0.01(-0.11%)
Apr 01, 2008
8.937
9.109
8.803
8.975
293,570
+0.01(+0.11%)
Mar 31, 2008
9.280
9.290
8.880
8.965
146,660
-0.15(-1.67%)
Mar 28, 2008
8.803
9.280
8.803
9.118
138,607
+0.31(+3.58%)
Mar 27, 2008
8.956
9.204
8.794
8.803
157,778
-0.13(-1.49%)
Mar 26, 2008
8.660
8.965
8.594
8.937
145,946
+0.25(+2.85%)
Mar 25, 2008
8.594
8.822
8.508
8.689
154,963
+0.11(+1.33%)
Mar 24, 2008
8.441
8.937
8.279
8.574
311,551
+0.32(+3.93%)
Mar 21, 2008
8.489
8.489
7.735
8.250
456,711
+0.00(+0.00%)
Mar 20, 2008
8.489
8.489
7.735
8.250
456,711
-0.22(-2.59%)
Mar 19, 2008
8.584
8.821
8.298
8.470
126,711
-0.07(-0.78%)
Mar 18, 2008
8.241
8.574
8.012
8.536
180,650
+0.55(+6.93%)
Mar 17, 2008
8.193
8.193
7.869
7.983
96,930
-0.19(-2.33%)
Mar 14, 2008
8.603
8.603
8.107
8.174
110,403
-0.40(-4.67%)
Mar 13, 2008
8.412
8.660
8.269
8.574
277,529
+0.08(+0.90%)
Mar 12, 2008
8.012
8.908
7.974
8.498
319,576
+0.53(+6.71%)
Mar 11, 2008
7.811
7.964
7.630
7.964
194,914
+0.32(+4.24%)
Mar 10, 2008
8.107
8.107
7.630
7.640
105,177
-0.45(-5.54%)
Mar 07, 2008
8.107
8.336
8.012
8.088
103,670
-0.10(-1.17%)
Mar 06, 2008
8.555
8.622
8.145
8.183
156,640
-0.40(-4.67%)
Mar 05, 2008
8.870
8.870
8.565
8.584
297,104
-0.29(-3.23%)
Mar 04, 2008
8.717
8.889
8.555
8.870
163,669
+0.17(+1.97%)
Mar 03, 2008
8.889
9.032
8.393
8.698
268,630
-0.28(-3.08%)
Feb 29, 2008
9.147
9.147
8.832
8.975
171,843
-0.28(-2.99%)
Feb 28, 2008
9.223
9.347
8.908
9.252
261,459
+0.03(+0.31%)
Feb 27, 2008
9.156
9.299
8.985
9.223
135,744
+0.07(+0.73%)
Feb 26, 2008
9.252
9.318
9.032
9.156
110,471
-0.12(-1.34%)
Feb 25, 2008
9.290
9.500
9.089
9.280
187,256
-0.02(-0.21%)
Feb 22, 2008
9.538
9.557
9.156
9.299
313,663
-0.27(-2.79%)
Feb 21, 2008
8.822
9.633
8.822
9.566
717,013
+1.01(+11.82%)
Feb 20, 2008
8.651
8.651
8.346
8.555
120,154
-0.09(-0.99%)
Feb 19, 2008
8.660
8.670
8.479
8.641
155,586
+0.15(+1.80%)
Feb 18, 2008
8.450
8.527
8.346
8.489
0
+0.00(+0.00%)
Feb 15, 2008
8.450
8.527
8.346
8.489
113,968
+0.08(+0.91%)
Feb 14, 2008
8.584
8.670
8.260
8.412
247,496
-0.16(-1.89%)
Feb 13, 2008
8.431
8.574
8.250
8.574
146,051
+0.28(+3.33%)
Feb 12, 2008
8.298
8.441
8.174
8.298
239,203
+0.09(+1.05%)
Feb 11, 2008
8.193
8.384
8.012
8.212
265,576
+0.17(+2.14%)
Feb 08, 2008
7.897
8.346
7.716
8.040
687,668
+0.29(+3.69%)
Feb 07, 2008
6.419
7.907
6.343
7.754
1,028,360
+1.32(+20.44%)
Feb 06, 2008
6.705
6.724
6.343
6.438
264,003
-0.21(-3.16%)
Feb 05, 2008
6.705
6.867
6.514
6.648
295,364
-0.03(-0.43%)
Feb 04, 2008
6.648
6.810
6.581
6.676
419,805
+0.00(+0.00%)
Feb 01, 2008
6.648
7.077
6.648
6.676
248,171
+0.05(+0.72%)
Jan 31, 2008
6.686
6.905
6.552
6.629
343,904
-0.04(-0.57%)
Jan 30, 2008
6.924
7.058
6.667
6.667
349,783
-0.30(-4.25%)
Jan 29, 2008
7.163
7.382
6.915
6.963
155,068
-0.11(-1.62%)
Jan 28, 2008
7.058
7.287
6.915
7.077
136,405
+0.05(+0.68%)
Jan 25, 2008
7.249
7.363
6.800
7.029
154,439
-0.12(-1.73%)
Jan 24, 2008
7.807
7.830
7.106
7.153
256,349
-0.66(-8.42%)
Jan 23, 2008
7.487
7.811
7.258
7.811
190,632
+0.13(+1.74%)
Jan 22, 2008
7.335
7.726
6.943
7.678
314,697
-0.22(-2.78%)
Jan 21, 2008
7.716
8.059
7.678
7.897
0
+0.00(+0.00%)
Jan 18, 2008
7.716
8.059
7.678
7.897
301,423
+0.10(+1.35%)
Jan 17, 2008
8.365
8.393
7.792
7.792
103,235
-0.56(-6.74%)
Jan 16, 2008
7.916
8.374
7.869
8.355
249,900
+0.47(+5.93%)
Jan 15, 2008
7.602
7.954
7.296
7.888
293,151
+0.26(+3.38%)
Jan 14, 2008
7.697
7.764
7.401
7.630
234,085
+0.10(+1.27%)
Jan 11, 2008
8.717
8.717
6.810
7.535
1,434,370
-1.36(-15.33%)
Jan 10, 2008
8.126
8.946
8.059
8.899
548,350
+0.70(+8.49%)
Jan 09, 2008
7.916
8.202
7.592
8.202
318,106
+0.33(+4.24%)
Jan 08, 2008
7.344
7.954
7.344
7.869
274,643
+0.55(+7.56%)
Jan 07, 2008
7.134
7.354
7.096
7.315
194,909
+0.10(+1.32%)
Jan 04, 2008
7.344
7.373
7.077
7.220
144,240
-0.15(-2.07%)
Jan 03, 2008
7.373
7.707
7.325
7.373
101,072
+0.00(+0.00%)
Jan 02, 2008
7.478
7.668
7.335
7.373
109,344
-0.21(-2.77%)
Jan 01, 2008
7.678
7.830
7.573
7.582
0
+0.00(+0.00%)
Dec 31, 2007
7.678
7.830
7.573
7.582
137,960
-0.07(-0.87%)
Dec 28, 2007
7.621
7.850
7.468
7.649
118,948
+0.08(+1.01%)
Dec 27, 2007
8.069
8.069
7.535
7.573
84,191
-0.51(-6.26%)
Dec 26, 2007
7.907
8.107
7.773
8.078
109,879
+0.12(+1.56%)
Dec 24, 2007
7.773
7.993
7.773
7.954
64,690
+0.18(+2.33%)
Dec 21, 2007
7.401
7.773
7.401
7.773
289,796
+0.46(+6.26%)
Dec 20, 2007
7.172
7.382
7.106
7.315
139,341
+0.08(+1.05%)
Dec 19, 2007
7.335
7.430
7.211
7.239
141,438
-0.08(-1.04%)
Dec 18, 2007
7.048
7.344
6.762
7.315
140,284
+0.34(+4.92%)
Dec 17, 2007
7.163
7.287
6.934
6.972
161,254
-0.22(-3.05%)
Dec 14, 2007
7.459
7.459
7.153
7.191
98,450
-0.27(-3.58%)
Dec 13, 2007
7.306
7.487
7.191
7.459
70,142
+0.06(+0.77%)
Dec 12, 2007
7.811
7.907
7.296
7.401
132,316
-0.25(-3.24%)
Dec 11, 2007
7.630
8.059
7.535
7.649
176,037
+0.06(+0.75%)
Dec 10, 2007
7.792
7.830
7.554
7.592
123,404
-0.24(-3.05%)
Dec 07, 2007
7.449
7.869
7.430
7.830
228,904
+0.39(+5.26%)
Dec 06, 2007
6.810
7.439
6.743
7.439
209,378
+0.60(+8.79%)
Dec 05, 2007
6.705
6.924
6.610
6.839
111,871
+0.22(+3.31%)
Dec 04, 2007
6.600
6.810
6.533
6.619
73,969
-0.03(-0.43%)
Dec 03, 2007
6.848
6.867
6.581
6.648
172,682
-0.20(-2.92%)
Nov 30, 2007
7.039
7.039
6.781
6.848
154,858
-0.08(-1.10%)
Nov 29, 2007
6.867
7.001
6.867
6.924
95,984
-0.06(-0.82%)
Nov 28, 2007
6.686
7.144
6.686
6.982
169,536
+0.30(+4.42%)
Nov 27, 2007
6.514
6.772
6.514
6.686
188,419
+0.18(+2.79%)
Nov 26, 2007
6.896
7.001
6.381
6.505
150,035
-0.39(-5.67%)
Nov 23, 2007
6.543
6.896
6.543
6.896
55,883
+0.39(+6.01%)
Nov 21, 2007
6.409
6.781
6.343
6.505
177,400
+0.05(+0.74%)
Nov 20, 2007
6.219
6.457
6.180
6.457
213,273
+0.25(+3.99%)
Nov 19, 2007
6.476
6.610
6.085
6.209
257,083
-0.32(-4.96%)
Nov 16, 2007
6.657
6.657
6.295
6.533
243,349
+0.02(+0.29%)
Nov 15, 2007
6.457
6.705
6.343
6.514
155,162
+0.08(+1.18%)
Nov 14, 2007
6.676
6.734
6.428
6.438
141,647
-0.22(-3.29%)
Nov 13, 2007
6.629
6.886
6.581
6.657
164,818
+0.13(+2.05%)
Nov 12, 2007
6.514
6.800
6.333
6.524
224,633
-0.06(-0.87%)
Nov 09, 2007
7.058
7.058
6.428
6.581
240,622
-0.53(-7.51%)
Nov 08, 2007
7.239
7.239
6.591
7.115
183,167
-0.06(-0.80%)
Nov 07, 2007
7.029
7.716
7.029
7.172
274,344
+0.01(+0.13%)
Nov 06, 2007
7.487
7.630
7.153
7.163
191,659
-0.21(-2.85%)
Nov 05, 2007
7.850
7.869
7.220
7.373
290,634
-0.55(-6.98%)
Nov 02, 2007
7.306
8.231
7.306
7.926
735,289
+0.66(+9.06%)
Nov 01, 2007
6.219
7.582
6.219
7.268
709,706
+0.83(+12.89%)
Oct 31, 2007
6.381
6.524
5.913
6.438
608,634
+0.10(+1.50%)
Oct 30, 2007
6.991
6.991
6.238
6.343
456,711
-0.57(-8.28%)
Oct 29, 2007
7.096
7.268
6.915
6.915
205,079
-0.17(-2.42%)
Oct 26, 2007
7.039
7.201
6.943
7.087
130,743
+0.09(+1.23%)
Oct 25, 2007
7.096
7.144
6.934
7.001
143,535
-0.10(-1.34%)
Oct 24, 2007
7.335
7.335
6.963
7.096
135,881
-0.26(-3.50%)
Oct 23, 2007
7.220
7.354
7.067
7.354
130,219
+0.21(+2.94%)
Oct 22, 2007
6.896
7.144
6.830
7.144
226,678
+0.12(+1.77%)
Oct 19, 2007
7.439
7.477
7.010
7.020
262,850
-0.42(-5.64%)
Oct 18, 2007
7.420
7.621
7.363
7.439
164,923
+0.05(+0.65%)
Oct 17, 2007
7.478
7.487
7.363
7.392
182,852
-0.05(-0.64%)
Oct 16, 2007
7.468
7.563
7.306
7.439
190,191
+0.00(+0.00%)
Oct 15, 2007
7.764
7.764
7.325
7.439
391,392
-0.32(-4.18%)
Oct 12, 2007
7.630
7.869
7.630
7.764
198,789
+0.13(+1.75%)
Oct 11, 2007
8.117
8.145
7.630
7.630
536,185
-0.80(-9.50%)
Oct 10, 2007
8.536
8.565
8.307
8.431
99,080
-0.10(-1.23%)
Oct 09, 2007
8.422
8.660
8.346
8.536
142,696
+0.10(+1.13%)
Oct 08, 2007
8.508
8.632
8.412
8.441
105,475
-0.07(-0.78%)
Oct 05, 2007
8.393
8.594
8.346
8.508
143,220
+0.12(+1.48%)
Oct 04, 2007
8.670
8.727
8.346
8.384
176,456
-0.27(-3.09%)
Oct 03, 2007
8.861
8.861
8.584
8.651
169,956
-0.26(-2.89%)
Oct 02, 2007
9.032
9.299
8.727
8.908
251,422
-0.12(-1.37%)
Oct 01, 2007
9.061
9.423
8.851
9.032
317,370
+0.02(+0.21%)
Sep 28, 2007
8.250
9.070
8.040
9.013
614,296
+0.78(+9.50%)
Sep 27, 2007
8.508
8.546
8.212
8.231
137,558
-0.16(-1.93%)
Sep 26, 2007
8.422
8.756
8.374
8.393
326,702
+0.01(+0.11%)
Sep 25, 2007
7.945
8.412
7.897
8.384
168,907
+0.42(+5.27%)
Sep 24, 2007
8.069
8.393
7.897
7.964
243,349
-0.17(-2.11%)
Sep 21, 2007
8.307
8.403
8.059
8.136
339,807
-0.17(-2.07%)
Sep 20, 2007
8.412
8.584
8.174
8.307
242,824
-0.16(-1.91%)
Sep 19, 2007
8.527
8.765
8.374
8.470
343,058
+0.05(+0.57%)
Sep 18, 2007
8.403
8.574
8.012
8.422
312,442
+0.02(+0.23%)
Sep 17, 2007
8.965
8.965
8.288
8.403
638,411
-0.68(-7.46%)
Sep 14, 2007
9.185
9.233
8.965
9.080
116,799
-0.17(-1.86%)
Sep 13, 2007
9.175
9.337
9.070
9.252
187,465
+0.13(+1.46%)
Sep 12, 2007
8.956
9.175
8.956
9.118
216,717
+0.10(+1.06%)
Sep 11, 2007
8.822
9.042
8.679
9.023
154,648
+0.31(+3.61%)
Sep 10, 2007
8.536
8.775
8.498
8.708
319,991
+0.17(+2.01%)
Sep 07, 2007
8.641
9.385
8.498
8.536
159,786
-0.10(-1.21%)
Sep 06, 2007
8.641
8.717
8.508
8.641
110,088
+0.12(+1.46%)
Sep 05, 2007
8.775
8.822
8.489
8.517
187,570
-0.31(-3.56%)
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.