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
Enbridge
(NY:
ENB
)
36.58
+0.82 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
3.340
3.348
3.324
3.336
559,576
-0.00(-0.03%)
Aug 30, 2006
3.358
3.358
3.319
3.337
869,023
-0.02(-0.63%)
Aug 29, 2006
3.353
3.365
3.334
3.358
1,303,041
+0.01(+0.15%)
Aug 28, 2006
3.288
3.372
3.282
3.353
1,531,419
+0.06(+1.87%)
Aug 25, 2006
3.297
3.326
3.289
3.291
1,067,742
+0.01(+0.28%)
Aug 24, 2006
3.313
3.313
3.262
3.282
935,263
-0.02(-0.58%)
Aug 23, 2006
3.252
3.301
3.248
3.301
1,162,652
+0.06(+1.81%)
Aug 22, 2006
3.229
3.264
3.217
3.243
649,543
+0.02(+0.53%)
Aug 21, 2006
3.210
3.230
3.202
3.226
744,453
+0.04(+1.24%)
Aug 18, 2006
3.206
3.221
3.174
3.186
1,141,891
-0.04(-1.19%)
Aug 17, 2006
3.202
3.230
3.183
3.225
1,200,221
+0.01(+0.19%)
Aug 16, 2006
3.244
3.285
3.208
3.219
1,175,505
+0.00(+0.00%)
Aug 15, 2006
3.197
3.230
3.185
3.219
881,876
+0.03(+1.08%)
Aug 14, 2006
3.235
3.244
3.172
3.184
996,559
-0.05(-1.56%)
Aug 11, 2006
3.288
3.296
3.229
3.235
1,168,584
-0.09(-2.65%)
Aug 10, 2006
3.266
3.323
3.261
3.323
1,344,564
+0.03(+0.77%)
Aug 09, 2006
3.302
3.345
3.275
3.297
1,111,243
+0.00(+0.09%)
Aug 08, 2006
3.298
3.340
3.269
3.294
1,347,530
+0.02(+0.56%)
Aug 07, 2006
3.287
3.322
3.262
3.276
777,079
-0.00(-0.12%)
Aug 04, 2006
3.283
3.296
3.257
3.280
2,057,381
-0.00(-0.09%)
Aug 03, 2006
3.275
3.310
3.272
3.283
1,961,482
-0.01(-0.43%)
Aug 02, 2006
3.278
3.323
3.268
3.297
1,458,259
+0.02(+0.62%)
Aug 01, 2006
3.227
3.278
3.192
3.277
1,219,005
+0.04(+1.12%)
Jul 31, 2006
3.257
3.291
3.236
3.241
1,782,536
+0.00(+0.00%)
Jul 28, 2006
3.222
3.281
3.222
3.241
1,615,454
+0.02(+0.69%)
Jul 27, 2006
3.264
3.311
3.207
3.219
1,518,566
-0.03(-1.06%)
Jul 26, 2006
3.171
3.264
3.171
3.253
1,255,586
+0.07(+2.26%)
Jul 25, 2006
3.156
3.199
3.156
3.181
1,391,031
+0.04(+1.13%)
Jul 24, 2006
3.120
3.154
3.107
3.146
638,668
+0.04(+1.14%)
Jul 21, 2006
3.093
3.117
3.079
3.110
797,840
+0.02(+0.56%)
Jul 20, 2006
3.085
3.122
3.085
3.093
927,354
-0.00(-0.10%)
Jul 19, 2006
3.088
3.106
3.071
3.096
800,806
+0.00(+0.10%)
Jul 18, 2006
3.111
3.129
3.085
3.093
852,216
-0.01(-0.36%)
Jul 17, 2006
3.151
3.151
3.091
3.104
2,294,657
-0.05(-1.73%)
Jul 14, 2006
3.164
3.171
3.145
3.159
1,109,265
+0.01(+0.19%)
Jul 13, 2006
3.161
3.179
3.146
3.153
2,230,395
-0.00(-0.03%)
Jul 12, 2006
3.170
3.170
3.150
3.154
3,550,243
-0.02(-0.70%)
Jul 11, 2006
3.137
3.180
3.137
3.176
1,006,446
+0.02(+0.67%)
Jul 10, 2006
3.186
3.192
3.129
3.155
3,596,710
-0.03(-0.92%)
Jul 07, 2006
3.167
3.202
3.141
3.184
3,885,395
+0.06(+1.78%)
Jul 06, 2006
3.134
3.159
3.117
3.129
1,246,688
-0.01(-0.32%)
Jul 05, 2006
3.120
3.145
3.099
3.139
6,470,716
+0.03(+0.85%)
Jul 03, 2006
3.081
3.115
3.068
3.112
305,492
+0.02(+0.65%)
Jun 30, 2006
3.099
3.119
3.081
3.092
1,584,806
-0.01(-0.20%)
Jun 29, 2006
3.043
3.110
3.043
3.098
6,735,675
+0.07(+2.30%)
Jun 28, 2006
3.014
3.043
3.008
3.028
1,365,326
+0.02(+0.77%)
Jun 27, 2006
3.035
3.035
3.002
3.005
6,671,412
-0.03(-1.07%)
Jun 26, 2006
2.984
3.054
2.982
3.037
7,377,309
+0.03(+0.87%)
Jun 23, 2006
2.946
3.021
2.934
3.011
6,917,586
+0.05(+1.53%)
Jun 22, 2006
2.999
3.007
2.953
2.966
821,568
-0.04(-1.31%)
Jun 21, 2006
3.036
3.044
2.999
3.005
1,037,094
-0.01(-0.34%)
Jun 20, 2006
3.050
3.052
3.005
3.015
794,874
-0.02(-0.50%)
Jun 19, 2006
3.042
3.042
3.009
3.030
1,285,245
-0.01(-0.37%)
Jun 16, 2006
3.057
3.064
3.029
3.042
1,616,443
-0.01(-0.33%)
Jun 15, 2006
3.010
3.060
2.988
3.052
2,485,467
+0.03(+1.11%)
Jun 14, 2006
3.005
3.044
2.996
3.018
868,035
+0.02(+0.64%)
Jun 13, 2006
3.085
3.104
2.991
2.999
1,382,133
-0.09(-3.04%)
Jun 12, 2006
3.111
3.135
3.076
3.093
1,193,301
+0.00(+0.03%)
Jun 09, 2006
3.100
3.116
3.089
3.092
1,165,618
+0.05(+1.56%)
Jun 08, 2006
3.034
3.051
2.984
3.045
2,037,608
+0.01(+0.17%)
Jun 07, 2006
3.160
3.160
3.035
3.039
1,322,814
-0.07(-2.15%)
Jun 06, 2006
3.141
3.160
3.091
3.106
2,598,173
-0.06(-1.76%)
Jun 05, 2006
3.213
3.213
3.156
3.162
1,965,436
-0.04(-1.23%)
Jun 02, 2006
3.222
3.227
3.196
3.201
3,007,474
+0.01(+0.16%)
Jun 01, 2006
3.197
3.205
3.158
3.196
4,614,031
+0.00(+0.00%)
May 31, 2006
3.156
3.238
3.139
3.196
7,045,122
+0.11(+3.71%)
May 30, 2006
3.017
3.106
3.017
3.082
1,105,311
+0.08(+2.70%)
May 26, 2006
3.014
3.014
2.967
3.001
4,077,194
-0.01(-0.30%)
May 25, 2006
2.903
3.011
2.903
3.010
6,568,593
+0.12(+4.31%)
May 24, 2006
2.893
2.905
2.857
2.886
1,207,142
-0.02(-0.70%)
May 23, 2006
2.964
2.964
2.905
2.906
593,190
-0.05(-1.54%)
May 22, 2006
2.948
2.973
2.902
2.951
564,519
+0.01(+0.38%)
May 19, 2006
2.944
2.980
2.900
2.940
344,050
-0.00(-0.03%)
May 18, 2006
2.918
2.965
2.917
2.941
5,252,699
-0.00(-0.10%)
May 17, 2006
3.006
3.006
2.930
2.944
777,079
-0.07(-2.32%)
May 16, 2006
3.006
3.032
3.006
3.014
1,038,082
+0.02(+0.74%)
May 15, 2006
2.938
3.004
2.938
2.992
2,494,364
+0.03(+0.96%)
May 12, 2006
2.982
2.991
2.954
2.964
858,148
-0.03(-0.85%)
May 11, 2006
3.043
3.043
2.981
2.989
610,985
-0.08(-2.51%)
May 10, 2006
3.035
3.073
3.022
3.066
945,149
+0.02(+0.76%)
May 09, 2006
3.053
3.082
3.034
3.043
1,101,356
-0.01(-0.17%)
May 08, 2006
3.048
3.050
3.021
3.048
2,126,587
-0.00(-0.10%)
May 05, 2006
3.034
3.051
3.015
3.051
591,212
+0.03(+1.11%)
May 04, 2006
3.034
3.049
3.009
3.017
888,796
-0.03(-1.00%)
May 03, 2006
3.050
3.069
3.021
3.048
1,098,390
+0.02(+0.53%)
May 02, 2006
3.033
3.043
2.991
3.031
705,896
+0.02(+0.60%)
May 01, 2006
3.008
3.023
2.998
3.013
585,281
-0.00(-0.13%)
Apr 28, 2006
3.016
3.024
2.987
3.017
1,311,939
+0.00(+0.07%)
Apr 27, 2006
3.013
3.034
2.986
3.015
602,088
+0.00(+0.07%)
Apr 26, 2006
2.988
3.022
2.988
3.013
646,577
+0.05(+1.53%)
Apr 25, 2006
2.973
2.988
2.965
2.968
490,370
-0.01(-0.20%)
Apr 24, 2006
2.959
2.983
2.953
2.974
1,283,268
+0.01(+0.38%)
Apr 21, 2006
3.003
3.003
2.954
2.963
2,701,981
-0.02(-0.68%)
Apr 20, 2006
3.025
3.042
2.974
2.983
866,057
-0.06(-1.86%)
Apr 19, 2006
3.005
3.061
3.005
3.039
2,571,479
+0.03(+1.11%)
Apr 18, 2006
2.994
3.007
2.978
3.006
1,811,207
+0.06(+1.89%)
Apr 17, 2006
2.943
2.970
2.943
2.950
791,908
+0.02(+0.59%)
Apr 13, 2006
2.943
2.947
2.921
2.933
463,677
-0.01(-0.34%)
Apr 12, 2006
2.949
2.950
2.930
2.943
728,635
-0.01(-0.24%)
Apr 11, 2006
2.933
2.950
2.913
2.950
936,251
+0.02(+0.59%)
Apr 10, 2006
2.916
2.942
2.897
2.933
793,886
+0.02(+0.73%)
Apr 07, 2006
2.901
2.917
2.901
2.912
4,310,515
+0.01(+0.35%)
Apr 06, 2006
2.896
2.909
2.885
2.902
609,997
+0.02(+0.60%)
Apr 05, 2006
2.877
2.899
2.859
2.885
1,056,867
+0.01(+0.28%)
Apr 04, 2006
2.883
2.899
2.838
2.877
1,053,901
-0.00(-0.04%)
Apr 03, 2006
2.904
2.918
2.864
2.878
1,465,179
-0.04(-1.45%)
Mar 31, 2006
2.997
2.997
2.897
2.920
1,473,089
-0.09(-2.99%)
Mar 30, 2006
2.951
3.013
2.951
3.010
2,233,361
+0.08(+2.73%)
Mar 29, 2006
2.914
2.954
2.914
2.930
885,830
+0.01(+0.24%)
Mar 28, 2006
2.913
2.938
2.913
2.923
621,861
-0.01(-0.24%)
Mar 27, 2006
2.966
2.966
2.917
2.930
2,132,518
-0.06(-1.93%)
Mar 24, 2006
2.986
3.024
2.979
2.988
794,874
+0.00(+0.07%)
Mar 23, 2006
2.984
3.013
2.951
2.986
682,168
-0.00(-0.07%)
Mar 22, 2006
2.981
2.997
2.945
2.988
762,249
-0.00(-0.07%)
Mar 21, 2006
3.015
3.015
2.983
2.990
1,316,882
-0.03(-1.00%)
Mar 20, 2006
3.045
3.076
3.017
3.020
607,031
-0.04(-1.16%)
Mar 17, 2006
3.148
3.148
3.052
3.056
1,027,207
-0.09(-2.92%)
Mar 16, 2006
3.101
3.148
3.093
3.148
755,328
+0.05(+1.70%)
Mar 15, 2006
3.097
3.105
3.066
3.095
606,042
+0.00(+0.00%)
Mar 14, 2006
3.050
3.105
3.050
3.095
1,624,352
+0.04(+1.29%)
Mar 13, 2006
3.054
3.064
3.031
3.056
433,028
+0.00(+0.07%)
Mar 10, 2006
3.045
3.077
3.022
3.054
622,849
+0.01(+0.20%)
Mar 09, 2006
3.065
3.084
3.044
3.048
760,272
-0.02(-0.63%)
Mar 08, 2006
3.067
3.072
3.047
3.067
1,705,421
-0.02(-0.66%)
Mar 07, 2006
3.083
3.105
3.060
3.087
2,814,687
-0.03(-0.84%)
Mar 06, 2006
3.161
3.161
3.092
3.113
1,418,713
-0.04(-1.19%)
Mar 03, 2006
3.105
3.153
3.097
3.151
1,156,720
+0.03(+1.10%)
Mar 02, 2006
3.174
3.174
3.104
3.116
2,072,211
-0.04(-1.15%)
Mar 01, 2006
3.179
3.182
3.142
3.153
2,046,506
-0.04(-1.11%)
Feb 28, 2006
3.188
3.193
3.170
3.188
1,619,409
+0.00(+0.00%)
Feb 27, 2006
3.169
3.198
3.167
3.188
383,596
+0.01(+0.29%)
Feb 24, 2006
3.182
3.195
3.169
3.179
917,467
-0.01(-0.19%)
Feb 23, 2006
3.199
3.212
3.145
3.185
799,818
-0.02(-0.66%)
Feb 22, 2006
3.192
3.215
3.182
3.206
611,974
+0.01(+0.41%)
Feb 21, 2006
3.144
3.193
3.137
3.193
1,829,003
+0.04(+1.32%)
Feb 17, 2006
3.136
3.163
3.113
3.152
2,943,212
+0.04(+1.27%)
Feb 16, 2006
3.043
3.116
3.036
3.112
2,479,535
+0.01(+0.46%)
Feb 15, 2006
3.155
3.155
3.063
3.098
4,387,630
-0.05(-1.73%)
Feb 14, 2006
3.120
3.165
3.118
3.153
1,359,394
+0.03(+0.97%)
Feb 13, 2006
3.155
3.162
3.100
3.122
1,772,650
-0.05(-1.56%)
Feb 10, 2006
3.222
3.222
3.160
3.172
1,628,307
-0.05(-1.54%)
Feb 09, 2006
3.219
3.266
3.217
3.222
1,062,799
+0.02(+0.76%)
Feb 08, 2006
3.204
3.213
3.170
3.197
1,712,342
-0.01(-0.44%)
Feb 07, 2006
3.212
3.214
3.173
3.211
1,527,464
-0.00(-0.06%)
Feb 06, 2006
3.208
3.220
3.184
3.213
913,512
+0.01(+0.35%)
Feb 03, 2006
3.179
3.207
3.140
3.202
1,113,220
+0.02(+0.73%)
Feb 02, 2006
3.204
3.237
3.172
3.179
1,273,381
-0.03(-0.79%)
Feb 01, 2006
3.214
3.222
3.199
3.204
1,833,946
-0.01(-0.22%)
Jan 31, 2006
3.214
3.229
3.199
3.211
1,453,316
-0.00(-0.09%)
Jan 30, 2006
3.212
3.237
3.205
3.214
751,374
+0.00(+0.06%)
Jan 27, 2006
3.196
3.236
3.196
3.212
454,779
+0.02(+0.51%)
Jan 26, 2006
3.219
3.227
3.176
3.196
4,373,789
-0.03(-0.78%)
Jan 25, 2006
3.214
3.236
3.201
3.222
3,091,509
+0.02(+0.70%)
Jan 24, 2006
3.151
3.201
3.142
3.199
2,301,578
+0.05(+1.48%)
Jan 23, 2006
3.086
3.155
3.086
3.153
1,247,676
+0.06(+1.90%)
Jan 20, 2006
3.089
3.122
3.079
3.094
523,984
+0.02(+0.66%)
Jan 19, 2006
3.053
3.081
3.019
3.074
740,499
+0.03(+0.90%)
Jan 18, 2006
3.081
3.081
3.015
3.047
1,064,776
-0.05(-1.54%)
Jan 17, 2006
3.136
3.140
3.086
3.094
869,023
-0.03(-1.00%)
Jan 13, 2006
3.105
3.135
3.105
3.125
508,166
+0.02(+0.59%)
Jan 12, 2006
3.129
3.135
3.085
3.107
659,429
-0.02(-0.68%)
Jan 11, 2006
3.125
3.145
3.125
3.129
691,066
+0.00(+0.06%)
Jan 10, 2006
3.072
3.135
3.063
3.126
859,137
+0.05(+1.78%)
Jan 09, 2006
3.104
3.104
3.069
3.072
907,581
-0.05(-1.49%)
Jan 06, 2006
3.134
3.134
3.093
3.118
1,098,390
-0.02(-0.48%)
Jan 05, 2006
3.186
3.186
3.120
3.134
758,294
-0.07(-2.15%)
Jan 04, 2006
3.223
3.240
3.199
3.202
1,019,298
-0.02(-0.72%)
Jan 03, 2006
3.162
3.243
3.156
3.226
1,367,303
+0.06(+1.98%)
Dec 30, 2005
3.178
3.178
3.143
3.163
376,675
-0.02(-0.48%)
Dec 29, 2005
3.195
3.198
3.164
3.178
541,780
-0.02(-0.48%)
Dec 28, 2005
3.164
3.195
3.164
3.193
559,576
+0.06(+1.94%)
Dec 27, 2005
3.203
3.209
3.117
3.133
424,131
-0.06(-1.81%)
Dec 23, 2005
3.166
3.211
3.163
3.190
602,088
+0.01(+0.41%)
Dec 22, 2005
3.162
3.189
3.154
3.177
1,885,356
+0.02(+0.51%)
Dec 21, 2005
3.139
3.173
3.127
3.161
551,666
+0.02(+0.71%)
Dec 20, 2005
3.151
3.161
3.119
3.139
631,747
-0.01(-0.32%)
Dec 19, 2005
3.178
3.185
3.120
3.149
732,589
-0.01(-0.35%)
Dec 16, 2005
3.166
3.188
3.144
3.160
666,350
+0.01(+0.42%)
Dec 15, 2005
3.140
3.163
3.121
3.147
1,000,514
+0.01(+0.19%)
Dec 14, 2005
3.148
3.174
3.133
3.141
614,940
+0.01(+0.26%)
Dec 13, 2005
3.134
3.161
3.127
3.133
626,804
+0.01(+0.36%)
Dec 12, 2005
3.120
3.141
3.115
3.121
661,407
+0.02(+0.78%)
Dec 09, 2005
3.096
3.134
3.095
3.097
641,634
+0.01(+0.20%)
Dec 08, 2005
3.147
3.166
3.089
3.091
1,209,119
-0.03(-1.10%)
Dec 07, 2005
3.174
3.177
3.124
3.125
670,304
-0.04(-1.34%)
Dec 06, 2005
3.152
3.205
3.145
3.168
1,085,538
+0.03(+0.93%)
Dec 05, 2005
3.146
3.175
3.138
3.139
673,270
-0.01(-0.23%)
Dec 02, 2005
3.136
3.166
3.100
3.146
856,171
+0.01(+0.39%)
Dec 01, 2005
3.135
3.154
3.090
3.134
1,579,863
-0.01(-0.35%)
Nov 30, 2005
3.212
3.248
3.130
3.145
843,318
-0.08(-2.57%)
Nov 29, 2005
3.224
3.268
3.221
3.228
597,144
-0.00(-0.06%)
Nov 28, 2005
3.301
3.318
3.209
3.230
1,513,623
-0.06(-1.72%)
Nov 25, 2005
3.337
3.349
3.258
3.286
1,451,338
+0.13(+4.17%)
Nov 23, 2005
3.110
3.156
3.102
3.155
2,072,211
+0.05(+1.60%)
Nov 22, 2005
3.089
3.116
3.057
3.105
1,599,636
+0.03(+0.99%)
Nov 21, 2005
3.076
3.089
3.056
3.075
1,049,946
+0.00(+0.13%)
Nov 18, 2005
3.057
3.079
3.056
3.071
701,941
+0.01(+0.40%)
Nov 17, 2005
3.057
3.067
3.038
3.059
1,200,221
+0.02(+0.50%)
Nov 16, 2005
3.036
3.055
3.022
3.044
631,747
+0.01(+0.47%)
Nov 15, 2005
3.023
3.059
3.016
3.029
1,571,954
-0.02(-0.53%)
Nov 14, 2005
3.055
3.079
3.025
3.046
929,331
-0.02(-0.63%)
Nov 11, 2005
3.060
3.079
3.013
3.065
836,398
+0.02(+0.76%)
Nov 10, 2005
3.136
3.136
3.021
3.042
2,253,134
-0.04(-1.41%)
Nov 09, 2005
3.060
3.099
3.036
3.085
925,376
+0.02(+0.73%)
Nov 08, 2005
3.059
3.082
3.035
3.063
897,694
-0.01(-0.33%)
Nov 07, 2005
3.157
3.157
3.063
3.073
973,820
-0.07(-2.22%)
Nov 04, 2005
3.064
3.158
3.064
3.143
955,036
+0.07(+2.24%)
Nov 03, 2005
3.139
3.161
3.069
3.074
2,009,926
-0.03(-1.11%)
Nov 02, 2005
3.089
3.118
3.077
3.108
993,593
+0.02(+0.69%)
Nov 01, 2005
3.104
3.116
3.067
3.087
1,436,509
-0.02(-0.55%)
Oct 31, 2005
3.131
3.160
3.087
3.104
4,208,684
+0.09(+2.88%)
Oct 28, 2005
3.048
3.064
3.012
3.017
847,273
-0.01(-0.23%)
Oct 27, 2005
2.992
3.054
2.974
3.024
1,185,391
+0.03(+1.08%)
Oct 26, 2005
3.027
3.049
2.976
2.992
1,298,097
-0.04(-1.17%)
Oct 25, 2005
2.999
3.053
2.994
3.027
1,394,985
+0.04(+1.49%)
Oct 24, 2005
2.937
2.991
2.914
2.983
1,481,986
+0.05(+1.55%)
Oct 21, 2005
2.905
2.961
2.847
2.937
1,638,193
+0.01(+0.24%)
Oct 20, 2005
2.959
2.965
2.903
2.930
2,011,903
-0.02(-0.62%)
Oct 19, 2005
2.913
2.949
2.869
2.948
1,644,125
+0.04(+1.29%)
Oct 18, 2005
2.947
2.947
2.896
2.911
1,762,763
-0.06(-2.14%)
Oct 17, 2005
3.004
3.031
2.956
2.975
1,642,148
+0.01(+0.38%)
Oct 14, 2005
2.964
2.975
2.936
2.964
1,773,638
+0.00(+0.14%)
Oct 13, 2005
3.036
3.046
2.929
2.960
3,053,941
-0.10(-3.34%)
Oct 12, 2005
3.095
3.097
3.049
3.062
2,453,830
+0.03(+1.00%)
Oct 11, 2005
3.062
3.068
3.012
3.031
1,442,440
-0.03(-0.96%)
Oct 10, 2005
3.065
3.085
3.036
3.061
621,861
+0.01(+0.33%)
Oct 07, 2005
3.060
3.102
2.990
3.051
1,933,800
+0.02(+0.53%)
Oct 06, 2005
3.050
3.076
2.932
3.034
2,837,426
-0.03(-0.99%)
Oct 05, 2005
3.158
3.161
3.055
3.065
1,218,017
-0.09(-2.92%)
Oct 04, 2005
3.217
3.217
3.150
3.157
1,101,356
-0.04(-1.39%)
Oct 03, 2005
3.247
3.250
3.188
3.201
937,240
-0.03(-0.85%)
Sep 30, 2005
3.206
3.255
3.202
3.229
1,217,028
+0.03(+0.82%)
Sep 29, 2005
3.219
3.233
3.176
3.202
2,029,699
-0.01(-0.38%)
Sep 28, 2005
3.287
3.287
3.198
3.214
1,595,681
-0.06(-1.82%)
Sep 27, 2005
3.275
3.282
3.253
3.274
799,818
+0.00(+0.09%)
Sep 26, 2005
3.287
3.308
3.235
3.271
1,106,299
-0.01(-0.34%)
Sep 23, 2005
3.282
3.287
3.149
3.282
1,496,816
+0.09(+2.79%)
Sep 22, 2005
3.265
3.270
3.188
3.193
1,649,068
-0.05(-1.47%)
Sep 21, 2005
3.263
3.288
3.228
3.241
1,049,946
+0.00(+0.09%)
Sep 20, 2005
3.300
3.300
3.221
3.238
1,952,584
-0.04(-1.36%)
Sep 19, 2005
3.292
3.297
3.245
3.282
1,567,010
+0.08(+2.59%)
Sep 16, 2005
3.159
3.222
3.155
3.199
1,703,444
+0.05(+1.54%)
Sep 15, 2005
3.100
3.153
3.081
3.151
6,697,117
+0.04(+1.43%)
Sep 14, 2005
3.104
3.119
3.085
3.106
6,211,690
+0.01(+0.20%)
Sep 13, 2005
3.085
3.113
3.064
3.100
8,972,002
+0.02(+0.49%)
Sep 12, 2005
3.186
3.186
3.064
3.085
9,894,413
-0.01(-0.42%)
Sep 09, 2005
3.000
3.098
2.993
3.098
9,637,364
+0.12(+4.18%)
Sep 08, 2005
3.016
3.029
2.964
2.974
7,017,440
-0.04(-1.41%)
Sep 07, 2005
3.072
3.078
2.999
3.016
8,399,573
-0.06(-1.97%)
Sep 06, 2005
3.083
3.091
3.062
3.077
6,061,415
+0.02(+0.60%)
Sep 02, 2005
2.989
3.081
2.956
3.059
4,633,804
+0.07(+2.20%)
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.