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
Rush Enterprises Cl A
(NQ:
RUSHA
)
43.47
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2010
5.237
5.330
5.139
5.174
162,328
-0.08(-1.44%)
Aug 30, 2010
5.542
5.620
5.220
5.249
243,813
-0.35(-6.19%)
Aug 27, 2010
5.396
5.608
5.257
5.595
259,917
+0.30(+5.70%)
Aug 26, 2010
5.453
5.502
5.269
5.294
218,156
-0.14(-2.55%)
Aug 25, 2010
5.208
5.449
5.127
5.432
191,031
+0.18(+3.49%)
Aug 24, 2010
5.196
5.404
5.098
5.249
259,755
-0.01(-0.16%)
Aug 23, 2010
5.555
5.616
5.253
5.257
145,775
-0.23(-4.16%)
Aug 20, 2010
5.498
5.534
5.392
5.485
312,152
-0.02(-0.30%)
Aug 19, 2010
5.722
5.766
5.473
5.502
322,741
-0.27(-4.66%)
Aug 18, 2010
5.648
5.877
5.571
5.771
176,985
+0.13(+2.31%)
Aug 17, 2010
5.473
5.689
5.473
5.640
323,918
+0.26(+4.85%)
Aug 16, 2010
5.310
5.506
5.294
5.379
219,827
+0.02(+0.46%)
Aug 13, 2010
5.420
5.550
5.310
5.355
260,089
-0.11(-2.01%)
Aug 12, 2010
5.375
5.522
5.306
5.465
231,203
+0.05(+0.90%)
Aug 11, 2010
5.432
5.542
5.343
5.416
443,474
-0.19(-3.42%)
Aug 10, 2010
5.950
6.007
5.571
5.608
568,009
-0.46(-7.53%)
Aug 09, 2010
5.999
6.084
5.881
6.064
207,314
+0.13(+2.20%)
Aug 06, 2010
5.856
6.113
5.754
5.934
108,015
-0.05(-0.88%)
Aug 05, 2010
6.035
6.109
5.958
5.987
106,683
-0.13(-2.07%)
Aug 04, 2010
6.194
6.194
6.048
6.113
181,468
-0.05(-0.79%)
Aug 03, 2010
6.247
6.345
6.154
6.162
175,613
-0.14(-2.26%)
Aug 02, 2010
6.247
6.353
6.121
6.304
226,538
+0.22(+3.55%)
Jul 30, 2010
5.987
6.154
5.987
6.088
273,492
-0.04(-0.60%)
Jul 29, 2010
6.048
6.174
5.950
6.125
151,487
+0.13(+2.25%)
Jul 28, 2010
6.105
6.173
5.974
5.991
196,184
-0.12(-1.93%)
Jul 27, 2010
6.231
6.233
6.064
6.109
134,249
-0.04(-0.60%)
Jul 26, 2010
6.060
6.166
6.035
6.145
334,445
+0.09(+1.55%)
Jul 23, 2010
5.905
6.162
5.905
6.052
373,540
+0.09(+1.50%)
Jul 22, 2010
5.705
6.031
5.667
5.962
669,515
+0.41(+7.34%)
Jul 21, 2010
5.595
5.718
5.457
5.555
168,713
+0.03(+0.59%)
Jul 20, 2010
5.188
5.575
5.188
5.522
195,021
+0.23(+4.39%)
Jul 19, 2010
5.273
5.383
5.086
5.290
197,997
+0.02(+0.46%)
Jul 16, 2010
5.436
5.587
5.245
5.265
329,501
-0.24(-4.44%)
Jul 15, 2010
5.697
5.819
5.379
5.510
160,630
-0.19(-3.29%)
Jul 14, 2010
5.681
5.791
5.559
5.697
101,049
-0.03(-0.57%)
Jul 13, 2010
5.432
5.746
5.392
5.730
492,858
+0.42(+7.90%)
Jul 12, 2010
5.335
5.396
5.196
5.310
90,976
-0.07(-1.21%)
Jul 09, 2010
5.298
5.392
5.261
5.375
111,257
+0.08(+1.46%)
Jul 08, 2010
5.330
5.396
5.233
5.298
181,981
+0.05(+1.01%)
Jul 07, 2010
5.163
5.265
5.053
5.245
309,703
+0.07(+1.42%)
Jul 06, 2010
5.506
5.542
5.155
5.171
293,199
-0.20(-3.64%)
Jul 02, 2010
5.542
5.542
5.359
5.367
161,023
-0.12(-2.15%)
Jul 01, 2010
5.432
5.620
5.335
5.485
272,120
+0.04(+0.75%)
Jun 30, 2010
5.526
5.595
5.408
5.445
167,403
-0.07(-1.18%)
Jun 29, 2010
5.538
5.616
5.436
5.510
310,128
-0.36(-6.18%)
Jun 25, 2010
5.697
5.872
5.603
5.872
1,132,770
+0.23(+4.04%)
Jun 24, 2010
5.628
5.750
5.526
5.644
187,517
-0.06(-1.00%)
Jun 23, 2010
5.758
5.771
5.616
5.701
162,441
-0.05(-0.92%)
Jun 22, 2010
6.166
6.264
5.754
5.754
261,667
-0.36(-5.93%)
Jun 21, 2010
6.223
6.223
6.088
6.117
712,788
-0.00(-0.07%)
Jun 18, 2010
6.105
6.170
6.019
6.121
384,123
+0.07(+1.08%)
Jun 17, 2010
6.170
6.227
6.003
6.056
86,394
-0.05(-0.87%)
Jun 16, 2010
6.084
6.166
6.052
6.109
97,778
-0.04(-0.73%)
Jun 15, 2010
6.190
6.247
6.048
6.154
421,930
+0.05(+0.80%)
Jun 14, 2010
6.088
6.150
5.954
6.105
393,313
+0.07(+1.22%)
Jun 11, 2010
5.738
6.044
5.738
6.031
215,218
+0.21(+3.61%)
Jun 10, 2010
5.652
5.836
5.633
5.821
181,873
+0.31(+5.58%)
Jun 09, 2010
5.713
5.746
5.453
5.514
175,422
-0.11(-1.89%)
Jun 08, 2010
5.563
5.656
5.502
5.620
192,712
+0.08(+1.40%)
Jun 07, 2010
5.571
5.709
5.461
5.542
285,035
-0.00(-0.07%)
Jun 04, 2010
5.897
6.064
5.522
5.546
271,978
-0.57(-9.39%)
Jun 03, 2010
5.991
6.158
5.962
6.121
112,898
+0.16(+2.74%)
Jun 02, 2010
5.807
5.958
5.514
5.958
178,070
+0.17(+2.96%)
Jun 01, 2010
6.097
6.145
5.787
5.787
235,359
-0.40(-6.52%)
May 28, 2010
6.300
6.329
6.121
6.190
181,507
-0.11(-1.75%)
May 27, 2010
6.007
6.304
6.007
6.300
221,179
+0.42(+7.06%)
May 26, 2010
5.669
5.897
5.669
5.885
418,698
+0.26(+4.64%)
May 25, 2010
5.514
5.681
5.473
5.624
192,101
-0.09(-1.64%)
May 24, 2010
5.705
5.807
5.665
5.718
234,770
-0.00(-0.07%)
May 21, 2010
5.461
5.791
5.436
5.722
432,194
+0.20(+3.69%)
May 20, 2010
5.559
5.877
5.489
5.518
375,928
-0.41(-6.88%)
May 19, 2010
6.227
6.272
5.877
5.925
293,285
-0.32(-5.09%)
May 18, 2010
6.549
6.659
6.182
6.243
171,771
-0.18(-2.73%)
May 17, 2010
6.520
6.602
6.223
6.419
109,070
-0.02(-0.38%)
May 14, 2010
6.480
6.480
6.292
6.443
224,226
-0.13(-1.92%)
May 13, 2010
6.675
6.757
6.504
6.569
116,753
-0.15(-2.30%)
May 12, 2010
6.708
6.793
6.659
6.724
681,109
+0.02(+0.36%)
May 11, 2010
6.736
6.798
6.321
6.700
516,344
+0.22(+3.33%)
May 10, 2010
6.284
6.488
6.215
6.484
255,108
+0.55(+9.27%)
May 07, 2010
6.264
6.268
5.860
5.934
244,014
-0.37(-5.82%)
May 06, 2010
6.569
6.594
5.962
6.300
249,049
-0.15(-2.34%)
May 05, 2010
6.561
6.687
6.419
6.451
218,965
-0.12(-1.86%)
May 04, 2010
6.667
6.728
6.500
6.573
215,564
-0.21(-3.06%)
May 03, 2010
6.671
6.830
6.606
6.781
126,063
+0.18(+2.65%)
Apr 30, 2010
6.855
6.903
6.606
6.606
289,987
-0.26(-3.86%)
Apr 29, 2010
6.675
6.895
6.590
6.871
268,145
+0.27(+4.14%)
Apr 28, 2010
6.594
6.692
6.565
6.598
200,473
+0.04(+0.68%)
Apr 27, 2010
6.745
6.903
6.549
6.553
362,007
-0.15(-2.19%)
Apr 26, 2010
6.622
6.720
6.533
6.700
299,095
+0.06(+0.86%)
Apr 23, 2010
6.598
6.647
6.504
6.643
599,330
+0.07(+1.05%)
Apr 22, 2010
6.545
6.635
6.451
6.573
591,438
+0.09(+1.32%)
Apr 21, 2010
6.313
6.565
6.247
6.488
510,285
+0.22(+3.44%)
Apr 20, 2010
6.317
6.357
6.235
6.272
369,373
-0.06(-0.90%)
Apr 19, 2010
6.276
6.361
6.162
6.329
277,430
+0.01(+0.19%)
Apr 16, 2010
6.582
6.582
6.256
6.317
563,040
-0.33(-5.02%)
Apr 15, 2010
6.471
6.773
6.471
6.651
862,111
+0.19(+2.90%)
Apr 14, 2010
6.398
6.463
6.361
6.463
132,894
+0.10(+1.60%)
Apr 13, 2010
6.419
6.447
6.349
6.361
258,396
-0.10(-1.51%)
Apr 12, 2010
6.353
6.459
6.296
6.459
200,029
+0.13(+2.06%)
Apr 09, 2010
6.296
6.382
6.211
6.329
143,105
+0.02(+0.26%)
Apr 08, 2010
6.247
6.341
6.203
6.313
260,099
+0.05(+0.85%)
Apr 07, 2010
5.950
6.292
5.934
6.260
481,528
+0.30(+4.99%)
Apr 06, 2010
5.762
5.987
5.677
5.962
177,545
+0.17(+2.96%)
Apr 05, 2010
5.587
5.799
5.587
5.791
252,328
+0.20(+3.65%)
Apr 01, 2010
5.412
5.587
5.587
5.587
188,454
+0.20(+3.79%)
Mar 31, 2010
5.322
5.428
5.322
5.383
309,235
+0.02(+0.38%)
Mar 30, 2010
5.257
5.436
5.257
5.363
212,171
+0.15(+2.81%)
Mar 29, 2010
5.294
5.335
5.159
5.216
320,530
-0.07(-1.39%)
Mar 26, 2010
5.196
5.318
5.196
5.290
157,757
+0.13(+2.45%)
Mar 25, 2010
5.196
5.322
5.106
5.163
178,394
+0.00(+0.08%)
Mar 24, 2010
5.237
5.257
5.123
5.159
151,897
-0.09(-1.78%)
Mar 23, 2010
5.224
5.277
5.212
5.253
152,641
+0.05(+1.02%)
Mar 22, 2010
5.068
5.224
5.068
5.200
160,998
+0.05(+0.95%)
Mar 19, 2010
5.249
5.249
5.086
5.151
398,419
-0.06(-1.17%)
Mar 18, 2010
5.233
5.257
5.139
5.212
73,220
-0.01(-0.16%)
Mar 17, 2010
5.155
5.290
5.151
5.220
303,564
+0.06(+1.10%)
Mar 16, 2010
5.106
5.212
5.074
5.163
209,086
+0.07(+1.36%)
Mar 15, 2010
5.053
5.123
4.976
5.094
157,048
+0.02(+0.40%)
Mar 12, 2010
5.131
5.131
5.025
5.074
243,769
-0.02(-0.32%)
Mar 11, 2010
5.066
5.127
5.017
5.090
153,350
+0.00(+0.00%)
Mar 10, 2010
4.740
5.151
4.740
5.090
284,861
+0.10(+2.04%)
Mar 09, 2010
4.809
5.066
4.764
4.988
260,715
+0.18(+3.64%)
Mar 08, 2010
4.727
4.854
4.727
4.813
270,174
+0.07(+1.55%)
Mar 05, 2010
4.564
4.772
4.503
4.740
345,318
+0.22(+4.87%)
Mar 04, 2010
4.499
4.572
4.479
4.519
187,114
+0.02(+0.45%)
Mar 03, 2010
4.499
4.609
4.454
4.499
200,537
+0.02(+0.55%)
Mar 02, 2010
4.487
4.577
4.422
4.475
491,675
+0.01(+0.18%)
Mar 01, 2010
4.499
4.564
4.426
4.466
446,105
+0.01(+0.27%)
Feb 26, 2010
4.540
4.585
4.426
4.454
310,125
-0.09(-2.06%)
Feb 25, 2010
4.597
4.629
4.491
4.548
162,569
-0.05(-1.06%)
Feb 24, 2010
4.845
4.878
4.348
4.597
447,867
-0.22(-4.49%)
Feb 23, 2010
5.057
5.114
4.809
4.813
234,061
-0.24(-4.76%)
Feb 22, 2010
5.041
5.110
5.008
5.053
139,839
+0.05(+0.98%)
Feb 19, 2010
4.968
5.119
4.935
5.004
290,117
+0.03(+0.66%)
Feb 18, 2010
4.776
4.992
4.734
4.972
171,498
+0.20(+4.10%)
Feb 17, 2010
4.581
4.780
4.544
4.776
153,171
+0.23(+5.02%)
Feb 16, 2010
4.589
4.593
4.405
4.548
174,359
-0.01(-0.18%)
Feb 12, 2010
4.548
4.556
4.556
4.556
231,396
-0.07(-1.41%)
Feb 11, 2010
4.483
4.629
4.422
4.621
136,408
+0.11(+2.35%)
Feb 10, 2010
4.507
4.524
4.381
4.515
262,705
-0.03(-0.63%)
Feb 09, 2010
4.621
4.621
4.405
4.544
186,211
+0.01(+0.18%)
Feb 08, 2010
4.756
4.756
4.483
4.536
165,256
-0.24(-5.03%)
Feb 05, 2010
4.784
4.805
4.638
4.776
125,273
+0.02(+0.43%)
Feb 04, 2010
4.699
4.792
4.699
4.756
243,806
-0.00(-0.09%)
Feb 03, 2010
4.740
4.813
4.654
4.760
145,561
-0.02(-0.43%)
Feb 02, 2010
4.674
4.829
4.674
4.780
384,482
+0.10(+2.18%)
Feb 01, 2010
4.658
4.764
4.646
4.678
99,566
+0.05(+1.06%)
Jan 29, 2010
4.715
4.776
4.597
4.629
251,935
-0.05(-1.13%)
Jan 28, 2010
4.882
4.882
4.568
4.682
185,448
-0.16(-3.36%)
Jan 27, 2010
4.577
4.870
4.577
4.845
122,738
+0.22(+4.85%)
Jan 26, 2010
4.674
4.727
4.532
4.621
269,141
-0.09(-1.90%)
Jan 25, 2010
4.768
4.768
4.625
4.711
370,598
+0.01(+0.26%)
Jan 22, 2010
4.687
4.809
4.638
4.699
259,014
+0.01(+0.17%)
Jan 21, 2010
4.845
4.931
4.650
4.691
279,791
-0.13(-2.71%)
Jan 20, 2010
5.017
5.053
4.654
4.821
146,980
-0.26(-5.21%)
Jan 19, 2010
4.691
5.127
4.674
5.086
253,788
+0.42(+9.00%)
Jan 15, 2010
4.882
4.666
4.666
4.666
493,957
-0.19(-3.94%)
Jan 14, 2010
4.784
4.886
4.711
4.858
71,482
+0.07(+1.36%)
Jan 13, 2010
4.817
4.870
4.731
4.792
116,235
+0.01(+0.26%)
Jan 12, 2010
4.931
5.000
4.748
4.780
92,816
-0.20(-3.93%)
Jan 11, 2010
4.858
4.992
4.801
4.976
141,115
+0.17(+3.47%)
Jan 08, 2010
4.825
4.866
4.735
4.809
55,491
-0.05(-1.09%)
Jan 07, 2010
4.886
4.915
4.727
4.862
118,544
-0.02(-0.33%)
Jan 06, 2010
5.098
5.123
4.866
4.878
230,535
-0.22(-4.32%)
Jan 05, 2010
5.037
5.098
4.996
5.098
614,441
+0.04(+0.72%)
Jan 04, 2010
4.935
5.061
4.935
5.061
206,686
+0.22(+4.46%)
Dec 31, 2009
4.935
4.845
4.845
4.845
125,391
-0.08(-1.57%)
Dec 30, 2009
4.984
5.013
4.801
4.923
163,037
-0.11(-2.11%)
Dec 29, 2009
5.053
5.053
4.980
5.029
58,528
+0.01(+0.16%)
Dec 28, 2009
5.049
5.119
4.980
5.021
104,106
+0.01(+0.24%)
Dec 24, 2009
5.033
5.037
4.976
5.008
42,313
+0.02(+0.33%)
Dec 23, 2009
4.821
5.066
4.821
4.992
182,310
+0.21(+4.43%)
Dec 22, 2009
4.572
4.845
4.560
4.780
290,274
+0.23(+5.11%)
Dec 21, 2009
4.446
4.589
4.446
4.548
298,443
+0.15(+3.33%)
Dec 18, 2009
4.507
4.524
4.393
4.401
521,141
-0.06(-1.28%)
Dec 17, 2009
4.487
4.567
4.381
4.458
139,628
-0.08(-1.71%)
Dec 16, 2009
4.585
4.642
4.409
4.536
153,283
+0.01(+0.27%)
Dec 15, 2009
4.442
4.568
4.377
4.524
441,165
+0.05(+1.09%)
Dec 14, 2009
4.446
4.513
4.401
4.475
362,076
+0.03(+0.73%)
Dec 11, 2009
4.483
4.670
4.348
4.442
479,030
-0.02(-0.55%)
Dec 10, 2009
4.870
4.870
4.454
4.466
490,394
-0.36(-7.51%)
Dec 09, 2009
4.886
4.915
4.788
4.829
162,552
-0.06(-1.25%)
Dec 08, 2009
4.870
4.964
4.870
4.890
173,029
-0.04(-0.74%)
Dec 07, 2009
4.829
4.943
4.829
4.927
146,688
+0.08(+1.68%)
Dec 04, 2009
4.581
4.845
4.532
4.845
571,749
+0.37(+8.19%)
Dec 03, 2009
4.564
4.589
4.401
4.479
251,172
-0.05(-1.17%)
Dec 02, 2009
4.462
4.552
4.409
4.532
247,859
+0.09(+1.92%)
Dec 01, 2009
4.450
4.511
4.324
4.446
198,113
+0.06(+1.30%)
Nov 30, 2009
4.316
4.413
4.173
4.389
366,522
+0.05(+1.22%)
Nov 27, 2009
4.352
4.450
4.332
4.336
164,569
-0.18(-4.06%)
Nov 25, 2009
4.475
4.572
4.434
4.519
274,731
+0.06(+1.28%)
Nov 24, 2009
4.503
4.503
4.226
4.462
238,103
-0.03(-0.64%)
Nov 23, 2009
4.413
4.597
4.340
4.491
339,414
+0.16(+3.77%)
Nov 20, 2009
4.556
4.711
4.312
4.328
305,708
-0.28(-6.10%)
Nov 19, 2009
4.772
4.772
4.577
4.609
310,891
-0.23(-4.72%)
Nov 18, 2009
4.903
4.955
4.740
4.837
114,098
-0.07(-1.41%)
Nov 17, 2009
4.882
4.976
4.792
4.907
156,049
-0.02(-0.33%)
Nov 16, 2009
4.682
4.976
4.682
4.923
186,906
+0.30(+6.53%)
Nov 13, 2009
4.511
4.658
4.409
4.621
133,304
+0.14(+3.09%)
Nov 12, 2009
4.625
4.764
4.471
4.483
151,814
-0.15(-3.34%)
Nov 11, 2009
4.617
4.678
4.536
4.638
139,093
+0.09(+1.88%)
Nov 10, 2009
4.609
4.634
4.519
4.552
97,908
-0.07(-1.59%)
Nov 09, 2009
4.629
4.760
4.605
4.625
344,150
+0.04(+0.80%)
Nov 06, 2009
4.524
4.638
4.483
4.589
296,700
-0.01(-0.27%)
Nov 05, 2009
4.532
4.689
4.503
4.601
271,419
+0.13(+2.82%)
Nov 04, 2009
4.646
4.662
4.458
4.475
389,797
-0.15(-3.35%)
Nov 03, 2009
4.405
4.833
4.369
4.629
354,371
+0.18(+4.03%)
Nov 02, 2009
4.475
4.581
4.332
4.450
131,167
+0.00(+0.00%)
Oct 30, 2009
4.593
4.593
4.430
4.450
356,694
-0.20(-4.29%)
Oct 29, 2009
4.666
4.666
4.568
4.650
156,908
+0.08(+1.69%)
Oct 28, 2009
4.691
4.744
4.532
4.572
241,104
-0.11(-2.43%)
Oct 27, 2009
4.735
4.874
4.682
4.687
188,518
-0.04(-0.95%)
Oct 26, 2009
4.727
4.813
4.691
4.731
181,412
+0.02(+0.52%)
Oct 23, 2009
4.821
4.939
4.687
4.707
193,399
-0.22(-4.55%)
Oct 22, 2009
4.850
4.939
4.711
4.931
339,800
+0.00(+0.08%)
Oct 21, 2009
5.155
5.294
4.837
4.927
280,208
-0.24(-4.73%)
Oct 20, 2009
5.196
5.233
5.155
5.171
179,395
-0.02(-0.39%)
Oct 19, 2009
5.163
5.212
5.127
5.192
195,786
+0.07(+1.27%)
Oct 16, 2009
5.147
5.200
5.041
5.127
139,139
-0.06(-1.10%)
Oct 15, 2009
5.192
5.265
4.951
5.184
176,332
-0.04(-0.70%)
Oct 14, 2009
5.314
5.314
5.184
5.220
313,531
+0.00(+0.00%)
Oct 13, 2009
5.171
5.277
5.151
5.220
247,874
+0.03(+0.63%)
Oct 12, 2009
5.212
5.286
5.176
5.188
211,533
-0.03(-0.62%)
Oct 09, 2009
5.200
5.233
5.094
5.220
199,163
+0.02(+0.47%)
Oct 08, 2009
5.176
5.233
5.123
5.196
448,465
+0.07(+1.35%)
Oct 07, 2009
5.208
5.208
5.021
5.127
110,780
-0.03(-0.55%)
Oct 06, 2009
5.070
5.298
5.066
5.155
124,951
+0.13(+2.60%)
Oct 05, 2009
4.878
5.045
4.870
5.025
149,532
+0.19(+3.88%)
Oct 02, 2009
4.947
4.988
4.825
4.837
140,219
-0.17(-3.42%)
Oct 01, 2009
5.216
5.237
4.976
5.008
176,249
-0.26(-4.88%)
Sep 30, 2009
5.461
5.461
5.237
5.265
300,389
-0.18(-3.37%)
Sep 29, 2009
5.469
5.522
5.449
5.449
146,371
-0.02(-0.30%)
Sep 28, 2009
5.367
5.571
5.339
5.465
309,134
+0.15(+2.76%)
Sep 25, 2009
5.339
5.449
5.124
5.318
138,656
-0.05(-0.91%)
Sep 24, 2009
5.412
5.424
5.298
5.367
213,405
-0.02(-0.30%)
Sep 23, 2009
5.465
5.502
5.359
5.383
385,787
-0.08(-1.42%)
Sep 22, 2009
5.530
5.608
5.461
5.461
589,757
-0.00(-0.07%)
Sep 21, 2009
5.465
5.510
5.429
5.465
123,359
-0.07(-1.25%)
Sep 18, 2009
5.498
5.608
5.315
5.534
302,003
+0.06(+1.12%)
Sep 17, 2009
5.387
5.493
5.220
5.473
175,010
+0.09(+1.74%)
Sep 16, 2009
5.363
5.404
5.220
5.379
134,907
+0.03(+0.61%)
Sep 15, 2009
5.282
5.375
5.241
5.347
78,373
+0.05(+0.92%)
Sep 14, 2009
5.286
5.387
5.242
5.298
97,964
-0.03(-0.61%)
Sep 11, 2009
5.534
5.563
5.314
5.330
87,925
-0.17(-3.04%)
Sep 10, 2009
5.436
5.502
5.347
5.498
77,958
+0.06(+1.12%)
Sep 09, 2009
5.261
5.498
5.261
5.436
142,474
+0.15(+2.93%)
Sep 08, 2009
5.339
5.339
5.106
5.282
193,109
-0.01(-0.15%)
Sep 04, 2009
5.233
5.339
5.151
5.290
129,044
+0.06(+1.09%)
Sep 03, 2009
5.208
5.318
5.114
5.233
206,085
+0.06(+1.10%)
Sep 02, 2009
5.241
5.367
5.127
5.176
755,718
-0.06(-1.17%)
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.