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
Bank of America
(NY:
BAC
)
39.78
+0.32 (+0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2011
6.689
6.697
6.551
6.600
349,042,720
+0.05(+0.74%)
Aug 30, 2011
6.688
6.769
6.495
6.551
367,896,160
-0.22(-3.22%)
Aug 29, 2011
6.535
6.785
6.422
6.769
449,605,536
+0.51(+8.12%)
Aug 26, 2011
6.148
6.438
6.011
6.261
525,764,640
+0.09(+1.44%)
Aug 25, 2011
5.640
7.100
5.954
6.172
1,064,286,912
+0.53(+9.44%)
Aug 24, 2011
5.131
5.688
5.099
5.640
745,657,728
+0.56(+10.95%)
Aug 23, 2011
5.139
5.196
4.849
5.083
697,607,040
-0.10(-1.87%)
Aug 22, 2011
5.809
5.825
5.180
5.180
493,584,128
-0.44(-7.89%)
Aug 19, 2011
5.486
5.745
5.446
5.623
358,468,864
-0.03(-0.57%)
Aug 18, 2011
5.688
5.720
5.470
5.656
415,039,840
-0.36(-6.03%)
Aug 17, 2011
6.019
6.124
5.970
6.019
197,341,792
+0.05(+0.81%)
Aug 16, 2011
6.140
6.180
5.922
5.970
341,318,816
-0.29(-4.64%)
Aug 15, 2011
6.019
6.325
5.930
6.261
332,128,224
+0.46(+7.93%)
Aug 12, 2011
6.043
6.221
5.753
5.801
370,590,432
-0.05(-0.83%)
Aug 11, 2011
5.728
5.987
5.615
5.849
425,849,568
+0.39(+7.09%)
Aug 10, 2011
6.075
6.124
5.438
5.462
611,771,712
-0.67(-10.92%)
Aug 09, 2011
5.970
6.180
5.390
6.132
613,863,488
+0.88(+16.74%)
Aug 08, 2011
5.970
6.212
5.091
5.252
844,300,544
-1.34(-20.32%)
Aug 05, 2011
7.237
7.302
6.479
6.592
677,704,128
-0.53(-7.47%)
Aug 04, 2011
7.560
7.633
7.076
7.124
377,721,472
-0.57(-7.44%)
Aug 03, 2011
7.657
7.737
7.520
7.697
217,435,024
+0.04(+0.53%)
Aug 02, 2011
7.875
7.955
7.641
7.657
215,096,096
-0.26(-3.26%)
Aug 01, 2011
8.100
8.108
7.826
7.915
197,464,720
+0.08(+1.03%)
Jul 29, 2011
7.778
8.028
7.745
7.834
232,924,192
-0.06(-0.82%)
Jul 28, 2011
7.842
7.947
7.818
7.899
140,630,864
+0.09(+1.14%)
Jul 27, 2011
8.004
8.020
7.810
7.810
187,437,072
-0.26(-3.20%)
Jul 26, 2011
8.044
8.141
7.996
8.068
149,948,640
-0.01(-0.10%)
Jul 25, 2011
8.044
8.125
7.971
8.076
161,605,232
-0.10(-1.18%)
Jul 22, 2011
8.207
8.221
8.141
8.173
171,608,384
-0.08(-0.98%)
Jul 21, 2011
8.092
8.294
8.068
8.254
294,773,952
+0.31(+3.86%)
Jul 20, 2011
7.794
8.068
7.770
7.947
309,343,200
+0.23(+2.93%)
Jul 19, 2011
7.866
7.947
7.584
7.721
399,362,464
-0.12(-1.54%)
Jul 18, 2011
7.971
8.012
7.689
7.842
280,984,576
-0.23(-2.80%)
Jul 15, 2011
8.165
8.213
7.971
8.068
227,333,424
-0.06(-0.70%)
Jul 14, 2011
8.310
8.334
8.117
8.125
183,739,056
-0.10(-1.27%)
Jul 13, 2011
8.286
8.359
8.189
8.230
203,795,328
-0.01(-0.10%)
Jul 12, 2011
8.286
8.391
8.230
8.238
179,695,408
-0.11(-1.35%)
Jul 11, 2011
8.496
8.512
8.310
8.351
179,978,096
-0.28(-3.27%)
Jul 08, 2011
8.673
8.714
8.560
8.633
160,636,560
-0.18(-2.01%)
Jul 07, 2011
8.665
8.843
8.754
8.810
141,115,072
+0.15(+1.68%)
Jul 06, 2011
8.738
8.754
8.601
8.665
178,829,040
-0.21(-2.36%)
Jul 05, 2011
8.923
8.931
8.802
8.875
136,679,792
-0.07(-0.81%)
Jul 01, 2011
8.859
8.988
8.810
8.948
170,408,032
+0.10(+1.19%)
Jun 30, 2011
9.012
9.020
8.746
8.843
317,311,584
-0.15(-1.62%)
Jun 29, 2011
9.012
9.077
8.875
8.988
373,595,040
+0.26(+2.96%)
Jun 28, 2011
8.802
8.810
8.689
8.730
136,695,840
-0.02(-0.28%)
Jun 27, 2011
8.488
8.835
8.488
8.754
251,116,368
+0.27(+3.14%)
Jun 24, 2011
8.657
8.689
8.459
8.488
151,462,160
-0.15(-1.77%)
Jun 23, 2011
8.593
8.689
8.520
8.641
223,367,232
-0.06(-0.74%)
Jun 22, 2011
8.706
8.827
8.697
8.706
126,874,864
-0.03(-0.37%)
Jun 21, 2011
8.617
8.770
8.496
8.738
135,372,240
+0.19(+2.17%)
Jun 20, 2011
8.544
8.568
8.496
8.552
109,449,656
-0.06(-0.75%)
Jun 17, 2011
8.673
8.689
8.536
8.617
144,738,704
+0.06(+0.75%)
Jun 16, 2011
8.432
8.625
8.391
8.552
247,817,040
+0.08(+0.95%)
Jun 15, 2011
8.552
8.609
8.399
8.472
264,242,912
-0.24(-2.78%)
Jun 14, 2011
8.972
8.972
8.673
8.714
214,268,976
-0.14(-1.55%)
Jun 13, 2011
8.786
8.891
8.585
8.851
230,401,424
+0.14(+1.57%)
Jun 10, 2011
8.568
8.899
8.399
8.714
261,269,728
+0.12(+1.41%)
Jun 09, 2011
8.536
8.673
8.472
8.593
160,341,408
+0.09(+1.04%)
Jun 08, 2011
8.544
8.706
8.468
8.504
197,455,968
-0.09(-1.03%)
Jun 07, 2011
8.843
8.915
8.552
8.593
198,397,216
-0.15(-1.66%)
Jun 06, 2011
9.020
9.036
8.673
8.738
264,262,080
-0.36(-3.99%)
Jun 03, 2011
9.036
9.238
9.004
9.101
143,510,832
-0.14(-1.48%)
May 24, 2011
9.230
9.278
9.101
9.238
160,483,200
+0.03(+0.35%)
May 23, 2011
9.246
9.286
9.174
9.206
151,224,880
-0.13(-1.38%)
May 20, 2011
9.383
9.496
9.294
9.335
143,922,912
-0.09(-0.94%)
May 19, 2011
9.577
9.585
9.415
9.423
150,124,880
-0.08(-0.85%)
May 18, 2011
9.593
9.593
9.456
9.504
190,051,248
-0.09(-0.92%)
May 17, 2011
9.520
9.625
9.512
9.593
180,524,880
+0.03(+0.34%)
May 16, 2011
9.585
9.762
9.528
9.560
153,380,624
-0.06(-0.59%)
May 13, 2011
9.831
9.843
9.601
9.617
197,789,776
-0.22(-2.21%)
May 12, 2011
9.835
9.891
9.746
9.835
139,072,080
-0.04(-0.41%)
May 11, 2011
9.895
10.02
9.859
9.875
186,929,104
-0.02(-0.24%)
May 10, 2011
9.843
9.972
9.818
9.899
113,659,992
+0.08(+0.82%)
May 09, 2011
9.899
9.927
9.762
9.818
137,443,584
-0.10(-1.06%)
May 06, 2011
10.00
10.04
9.899
9.923
138,164,672
+0.01(+0.08%)
May 05, 2011
10.00
10.05
9.835
9.915
162,721,360
-0.15(-1.52%)
May 04, 2011
10.19
10.22
10.01
10.07
123,214,736
-0.09(-0.87%)
May 03, 2011
9.955
10.25
9.939
10.16
180,432,288
+0.21(+2.11%)
May 02, 2011
9.960
9.989
9.947
9.947
111,532,760
+0.05(+0.49%)
Apr 29, 2011
9.988
10.01
9.899
9.899
107,987,992
-0.11(-1.13%)
Apr 28, 2011
9.923
10.04
9.875
10.01
114,478,720
+0.07(+0.73%)
Apr 27, 2011
9.867
9.996
9.859
9.939
147,513,696
+0.08(+0.82%)
Apr 26, 2011
10.07
10.10
9.859
9.859
181,925,792
-0.17(-1.69%)
Apr 25, 2011
10.13
10.16
9.955
10.03
139,578,928
+0.10(+1.06%)
Apr 21, 2011
9.939
9.996
9.867
9.923
125,246,184
+0.03(+0.33%)
Apr 20, 2011
10.02
10.06
9.843
9.891
223,506,832
-0.06(-0.57%)
Apr 19, 2011
10.10
10.10
9.794
9.947
226,421,360
-0.06(-0.64%)
Apr 18, 2011
10.15
10.16
9.867
10.01
325,119,936
-0.32(-3.12%)
Apr 15, 2011
10.66
10.75
10.33
10.33
330,408,480
-0.25(-2.36%)
Apr 14, 2011
10.61
10.69
10.54
10.58
143,237,792
-0.11(-1.06%)
Apr 13, 2011
10.97
11.00
10.65
10.70
154,208,848
-0.16(-1.48%)
Apr 12, 2011
10.80
10.95
10.73
10.86
124,597,144
-0.02(-0.15%)
Apr 11, 2011
10.88
10.96
10.83
10.87
78,481,112
+0.01(+0.07%)
Apr 08, 2011
10.99
11.06
10.84
10.87
108,848,424
-0.10(-0.96%)
Apr 07, 2011
11.12
11.19
10.91
10.97
147,845,056
-0.09(-0.80%)
Apr 06, 2011
10.96
11.11
10.91
11.06
168,712,016
+0.20(+1.86%)
Apr 05, 2011
10.83
10.88
10.78
10.86
81,528,960
+0.02(+0.22%)
Apr 04, 2011
10.80
10.96
10.80
10.83
88,120,600
+0.06(+0.52%)
Apr 01, 2011
10.84
10.97
10.76
10.78
117,915,312
+0.03(+0.30%)
Mar 31, 2011
10.76
10.79
10.71
10.75
106,914,232
-0.10(-0.89%)
Mar 30, 2011
10.80
10.93
10.70
10.84
150,137,520
+0.08(+0.75%)
Mar 29, 2011
10.81
10.81
10.61
10.76
145,846,688
-0.02(-0.15%)
Mar 28, 2011
10.82
10.93
10.78
10.78
97,442,536
+0.02(+0.23%)
Mar 25, 2011
10.87
10.91
10.74
10.75
143,072,448
-0.11(-1.04%)
Mar 24, 2011
10.93
10.96
10.74
10.87
211,618,656
-0.14(-1.25%)
Mar 23, 2011
11.06
11.08
10.78
11.00
285,771,808
-0.19(-1.66%)
Mar 22, 2011
11.32
11.33
11.19
11.19
107,052,672
-0.14(-1.21%)
Mar 21, 2011
11.21
11.33
11.20
11.33
141,787,552
+0.01(+0.07%)
Mar 18, 2011
11.45
11.52
11.27
11.32
247,183,744
+0.05(+0.43%)
Mar 17, 2011
11.20
11.32
11.08
11.27
163,206,544
+0.21(+1.90%)
Mar 16, 2011
11.29
11.37
11.01
11.06
221,578,864
-0.19(-1.72%)
Mar 15, 2011
11.23
11.33
11.18
11.25
210,804,288
-0.22(-1.90%)
Mar 14, 2011
11.50
11.57
11.34
11.47
139,104,592
-0.12(-1.04%)
Mar 11, 2011
11.37
11.63
11.37
11.59
138,570,224
+0.10(+0.84%)
Mar 10, 2011
11.62
11.66
11.50
11.50
192,843,696
-0.27(-2.26%)
Mar 09, 2011
11.82
11.84
11.67
11.76
183,977,200
-0.08(-0.68%)
Mar 08, 2011
11.50
11.85
11.45
11.84
310,507,552
+0.53(+4.70%)
Mar 07, 2011
11.43
11.50
11.22
11.31
172,404,032
-0.07(-0.64%)
Mar 04, 2011
11.53
11.54
11.27
11.38
181,488,304
-0.12(-1.05%)
Mar 03, 2011
11.33
11.52
11.33
11.50
172,748,352
+0.31(+2.74%)
Mar 02, 2011
11.22
11.34
11.13
11.20
143,175,984
-0.02(-0.22%)
Mar 01, 2011
11.53
11.56
11.21
11.22
199,807,440
-0.29(-2.52%)
Feb 28, 2011
11.49
11.66
11.41
11.51
169,876,816
+0.07(+0.63%)
Feb 25, 2011
11.41
11.54
11.37
11.44
157,502,096
+0.19(+1.65%)
Feb 24, 2011
11.37
11.41
11.11
11.25
249,907,872
-0.16(-1.41%)
Feb 23, 2011
11.41
11.63
11.21
11.41
243,625,024
-0.01(-0.07%)
Feb 22, 2011
11.58
11.70
11.35
11.42
232,352,544
-0.46(-3.86%)
Feb 18, 2011
11.95
11.99
11.82
11.88
122,116,728
-0.05(-0.40%)
Feb 17, 2011
11.88
12.01
11.87
11.93
128,390,584
-0.02(-0.20%)
Feb 16, 2011
11.93
11.99
11.84
11.95
164,728,896
+0.06(+0.47%)
Feb 15, 2011
11.92
11.99
11.83
11.90
135,819,360
-0.10(-0.81%)
Feb 14, 2011
11.90
12.04
11.85
11.99
139,463,280
+0.10(+0.81%)
Feb 11, 2011
11.58
11.98
11.56
11.90
193,904,080
+0.23(+1.93%)
Feb 10, 2011
11.68
11.79
11.66
11.67
163,869,232
-0.12(-1.02%)
Feb 09, 2011
11.65
11.83
11.61
11.79
186,192,784
+0.02(+0.21%)
Feb 08, 2011
11.79
11.89
11.68
11.77
196,433,568
-0.05(-0.41%)
Feb 07, 2011
11.69
11.90
11.62
11.82
185,201,984
+0.31(+2.66%)
Feb 04, 2011
11.62
11.66
11.37
11.51
175,058,784
-0.11(-0.97%)
Feb 03, 2011
11.41
11.66
11.40
11.62
180,922,736
+0.15(+1.33%)
Feb 02, 2011
11.54
11.56
11.38
11.47
174,022,784
-0.06(-0.49%)
Feb 01, 2011
11.19
11.58
11.17
11.53
262,965,344
+0.47(+4.22%)
Jan 31, 2011
11.04
11.11
10.99
11.06
146,233,360
+0.10(+0.96%)
Jan 28, 2011
11.14
11.33
10.94
10.96
280,824,032
-0.06(-0.51%)
Jan 27, 2011
10.94
11.01
10.86
11.01
189,684,640
+0.10(+0.89%)
Jan 26, 2011
11.04
11.09
10.91
10.91
180,684,016
-0.06(-0.59%)
Jan 25, 2011
11.10
11.15
10.79
10.98
376,647,424
-0.23(-2.08%)
Jan 24, 2011
11.48
11.49
11.18
11.21
279,601,536
-0.27(-2.32%)
Jan 21, 2011
11.61
11.85
11.45
11.48
362,260,672
-0.23(-1.99%)
Jan 20, 2011
11.49
11.76
11.23
11.71
304,102,016
+0.14(+1.18%)
Jan 19, 2011
11.96
12.04
11.56
11.58
306,058,816
-0.51(-4.20%)
Jan 18, 2011
12.15
12.21
11.96
12.08
245,744,608
-0.20(-1.64%)
Jan 14, 2011
11.87
12.33
11.83
12.28
350,692,160
+0.39(+3.25%)
Jan 13, 2011
12.09
12.10
11.86
11.90
197,316,032
-0.18(-1.47%)
Jan 12, 2011
11.99
12.07
11.96
12.07
252,801,024
+0.24(+2.04%)
Jan 11, 2011
11.77
11.87
11.70
11.83
262,714,592
+0.23(+2.01%)
Jan 10, 2011
11.41
11.62
11.35
11.60
229,979,184
+0.12(+1.05%)
Jan 07, 2011
11.71
11.83
11.26
11.48
487,042,848
-0.14(-1.19%)
Jan 06, 2011
11.71
11.83
11.55
11.62
299,484,160
-0.01(-0.12%)
Jan 05, 2011
11.43
11.76
11.40
11.63
305,256,480
+0.16(+1.40%)
Jan 04, 2011
11.46
11.48
11.29
11.47
271,717,344
+0.18(+1.57%)
Jan 03, 2011
11.16
11.46
11.12
11.29
438,907,008
+0.55(+5.10%)
Dec 31, 2010
10.66
10.78
10.65
10.75
78,319,864
+0.05(+0.45%)
Dec 30, 2010
10.73
10.79
10.68
10.70
109,359,880
-0.02(-0.22%)
Dec 29, 2010
10.79
10.81
10.72
10.72
92,980,880
-0.02(-0.23%)
Dec 28, 2010
10.78
10.87
10.75
10.75
147,934,096
+0.06(+0.53%)
Dec 27, 2010
10.46
10.79
10.44
10.69
143,854,784
+0.17(+1.61%)
Dec 23, 2010
10.68
10.71
10.45
10.52
228,736,384
-0.26(-2.39%)
Dec 22, 2010
10.48
10.83
10.47
10.78
297,930,336
+0.32(+3.08%)
Dec 21, 2010
10.25
10.46
10.23
10.46
202,214,640
+0.29(+2.85%)
Dec 20, 2010
10.14
10.27
10.13
10.17
141,222,128
+0.04(+0.40%)
Dec 17, 2010
10.11
10.19
10.03
10.13
191,853,488
+0.04(+0.40%)
Dec 16, 2010
10.04
10.29
9.972
10.09
383,769,184
+0.19(+1.87%)
Dec 15, 2010
9.972
10.10
9.892
9.900
198,332,880
-0.09(-0.89%)
Dec 14, 2010
10.13
10.24
9.932
9.989
200,068,576
-0.11(-1.12%)
Dec 13, 2010
10.36
10.38
10.08
10.10
234,877,664
-0.21(-2.03%)
Dec 10, 2010
10.19
10.35
10.04
10.31
278,905,984
+0.12(+1.19%)
Dec 09, 2010
9.876
10.22
9.868
10.19
407,550,560
+0.52(+5.42%)
Dec 08, 2010
9.352
9.723
9.344
9.666
291,092,832
+0.35(+3.72%)
Dec 07, 2010
9.537
9.562
9.264
9.320
266,795,600
-0.17(-1.79%)
Dec 06, 2010
9.489
9.554
9.368
9.490
163,599,120
-0.06(-0.67%)
Dec 03, 2010
9.336
9.570
9.288
9.554
204,279,712
+0.15(+1.54%)
Dec 02, 2010
9.159
9.457
9.143
9.409
352,524,768
+0.31(+3.45%)
Dec 01, 2010
8.998
9.103
8.837
9.094
358,287,552
+0.28(+3.20%)
Nov 30, 2010
9.015
9.094
8.780
8.813
331,068,000
-0.29(-3.18%)
Nov 29, 2010
8.965
9.142
8.917
9.102
179,594,960
+0.15(+1.71%)
Nov 26, 2010
8.990
9.022
8.933
8.949
67,645,632
-0.13(-1.42%)
Nov 24, 2010
8.998
9.078
9.078
9.078
136,303,808
-0.01(-0.09%)
Nov 23, 2010
8.998
9.167
8.901
9.086
247,054,624
-0.01(-0.09%)
Nov 22, 2010
9.303
9.328
9.022
9.094
276,528,416
-0.29(-3.09%)
Nov 19, 2010
9.368
9.384
9.279
9.384
129,932,616
-0.03(-0.34%)
Nov 18, 2010
9.480
9.513
9.360
9.416
172,116,496
+0.06(+0.69%)
Nov 17, 2010
9.577
9.649
9.336
9.352
208,797,552
-0.26(-2.68%)
Nov 16, 2010
9.649
9.698
9.432
9.609
272,131,488
-0.13(-1.32%)
Nov 15, 2010
9.835
9.891
9.714
9.738
139,558,544
-0.02(-0.17%)
Nov 12, 2010
9.891
9.923
9.682
9.754
212,032,000
-0.20(-2.02%)
Nov 11, 2010
10.06
10.11
9.907
9.955
162,232,608
-0.16(-1.59%)
Nov 10, 2010
9.939
10.12
9.819
10.12
237,746,960
+0.24(+2.45%)
Nov 09, 2010
10.25
10.25
9.843
9.875
279,179,744
-0.23(-2.23%)
Nov 08, 2010
10.16
10.25
10.00
10.10
307,497,088
+0.15(+1.54%)
Nov 05, 2010
9.794
10.23
9.786
9.947
504,033,920
+0.19(+1.90%)
Nov 04, 2010
9.489
9.851
9.416
9.762
385,937,056
+0.49(+5.30%)
Nov 03, 2010
9.223
9.295
9.102
9.271
218,938,592
+0.10(+1.05%)
Nov 02, 2010
9.303
9.328
9.094
9.175
218,602,816
-0.08(-0.87%)
Nov 01, 2010
9.255
9.320
9.142
9.255
188,755,664
+0.04(+0.45%)
Oct 29, 2010
9.255
9.287
9.142
9.214
157,586,608
-0.07(-0.70%)
Oct 28, 2010
9.432
9.432
9.183
9.279
223,883,728
-0.01(-0.09%)
Oct 27, 2010
9.110
9.392
9.054
9.287
341,763,328
+0.31(+3.41%)
Oct 25, 2010
9.303
9.328
8.909
8.982
406,061,504
-0.23(-2.45%)
Oct 22, 2010
9.231
9.320
9.151
9.207
215,541,280
+0.06(+0.70%)
Oct 21, 2010
9.529
9.561
9.110
9.142
395,502,144
-0.31(-3.32%)
Oct 20, 2010
9.336
9.561
8.990
9.456
813,698,368
-0.04(-0.42%)
Oct 19, 2010
9.931
10.02
9.424
9.497
712,898,304
-0.43(-4.38%)
Oct 18, 2010
9.625
9.955
9.521
9.931
517,850,080
+0.29(+3.00%)
Oct 15, 2010
10.19
10.20
9.448
9.641
746,040,384
-0.50(-4.92%)
Oct 14, 2010
10.46
10.49
9.996
10.14
634,603,264
-0.56(-5.19%)
Oct 13, 2010
10.95
10.98
10.66
10.70
217,227,376
-0.19(-1.70%)
Oct 12, 2010
10.54
10.89
10.53
10.88
169,838,016
+0.30(+2.81%)
Oct 11, 2010
10.62
10.66
10.55
10.58
125,698,752
-0.02(-0.23%)
Oct 08, 2010
10.61
10.86
10.54
10.61
215,163,392
-0.10(-0.98%)
Oct 07, 2010
10.84
10.86
10.65
10.71
59,959
-0.06(-0.60%)
Oct 06, 2010
10.97
10.99
10.72
10.78
187,226,272
-0.14(-1.25%)
Oct 05, 2010
10.72
10.98
10.63
10.91
460,304
+0.33(+3.12%)
Oct 04, 2010
10.68
10.82
10.57
10.58
165,973,536
-0.12(-1.13%)
Oct 01, 2010
10.70
10.80
10.51
10.70
209,760,624
+0.15(+1.42%)
Sep 30, 2010
10.55
10.78
10.50
10.55
184,834,848
+0.00(+0.02%)
Sep 29, 2010
10.66
10.70
10.50
10.55
263,320
-0.13(-1.21%)
Sep 28, 2010
10.71
10.72
10.58
10.68
800,656
-0.04(-0.38%)
Sep 27, 2010
10.95
10.97
10.65
10.72
153,539,488
-0.23(-2.06%)
Sep 24, 2010
10.76
10.95
10.70
10.95
177,107,440
+0.35(+3.26%)
Sep 23, 2010
10.60
10.81
10.56
10.60
190,005,728
-0.20(-1.86%)
Sep 22, 2010
10.97
11.08
10.79
10.80
175,172,512
-0.19(-1.68%)
Sep 21, 2010
11.23
11.27
10.98
10.99
82,603
-0.07(-0.65%)
Sep 20, 2010
10.83
11.11
10.76
11.06
162,225,024
+0.27(+2.54%)
Sep 17, 2010
10.78
11.03
10.74
10.78
164,869,616
-0.25(-2.26%)
Sep 15, 2010
10.96
11.10
10.87
11.03
167,172,016
+0.02(+0.22%)
Sep 14, 2010
11.23
11.24
10.98
11.01
146,253
-0.22(-1.94%)
Sep 13, 2010
11.22
11.32
11.16
11.23
203,296,448
+0.32(+2.95%)
Sep 10, 2010
10.95
10.99
10.87
10.90
106,715,936
+0.04(+0.37%)
Sep 09, 2010
10.93
11.16
10.85
10.86
187,558
+0.10(+0.97%)
Sep 08, 2010
10.67
10.86
10.65
10.76
347,243
+0.13(+1.21%)
Sep 07, 2010
10.77
10.80
10.62
10.63
251,939
-0.23(-2.15%)
Sep 03, 2010
10.86
11.02
10.73
10.86
175,976,128
+0.18(+1.66%)
Sep 02, 2010
10.58
10.82
10.58
10.69
226,653
+0.06(+0.61%)
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.