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
Mitcham Industries Inc
(NQ:
MIND
)
5.190
+0.000 (+0.00%)
Streaming Delayed Price
Updated: 4:00 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, 2009
4.535
4.705
4.458
4.535
26,136
+0.01(+0.19%)
Aug 28, 2009
4.535
4.594
4.485
4.526
38,657
+0.04(+0.95%)
Aug 27, 2009
4.458
4.569
4.433
4.484
23,902
+0.05(+1.15%)
Aug 26, 2009
4.552
4.552
4.416
4.433
15,833
-0.14(-2.98%)
Aug 25, 2009
4.458
4.569
4.382
4.569
32,844
+0.11(+2.48%)
Aug 24, 2009
4.611
4.611
4.416
4.458
24,604
-0.15(-3.32%)
Aug 21, 2009
4.441
4.943
4.279
4.611
82,755
+0.14(+3.04%)
Aug 20, 2009
4.467
4.501
4.373
4.475
27,292
+0.05(+1.15%)
Aug 19, 2009
4.194
4.560
4.194
4.424
55,202
+0.21(+5.05%)
Aug 18, 2009
4.058
4.237
4.050
4.211
15,497
+0.13(+3.13%)
Aug 17, 2009
3.922
4.152
3.897
4.084
30,094
+0.14(+3.67%)
Aug 14, 2009
3.965
4.050
3.888
3.939
38,184
+0.06(+1.53%)
Aug 13, 2009
3.829
3.990
3.744
3.880
29,971
+0.07(+1.79%)
Aug 12, 2009
3.803
3.854
3.744
3.812
25,935
+0.09(+2.28%)
Aug 11, 2009
3.799
3.803
3.641
3.726
20,312
-0.11(-2.88%)
Aug 10, 2009
3.761
3.888
3.761
3.837
16,022
+0.05(+1.35%)
Aug 07, 2009
3.795
3.871
3.769
3.786
22,159
+0.03(+0.68%)
Aug 06, 2009
4.041
4.101
3.752
3.761
52,997
-0.15(-3.89%)
Aug 05, 2009
3.982
3.999
3.905
3.913
55,543
-0.03(-0.88%)
Aug 04, 2009
4.050
4.050
3.803
3.948
65,705
-0.09(-2.32%)
Aug 03, 2009
3.880
4.203
3.880
4.041
30,061
+0.24(+6.26%)
Jul 31, 2009
3.744
3.863
3.744
3.803
14,363
+0.06(+1.59%)
Jul 30, 2009
3.803
4.033
3.744
3.744
38,539
-0.03(-0.90%)
Jul 29, 2009
3.735
3.982
3.480
3.778
96,386
-0.01(-0.22%)
Jul 28, 2009
3.829
3.880
3.701
3.786
47,514
-0.04(-1.11%)
Jul 27, 2009
3.947
3.948
3.829
3.829
31,481
-0.13(-3.23%)
Jul 24, 2009
3.922
4.037
3.812
3.956
38,827
+0.00(+0.00%)
Jul 23, 2009
3.897
3.999
3.863
3.956
51,045
+0.05(+1.31%)
Jul 22, 2009
3.905
4.016
3.854
3.905
56,315
-0.04(-1.08%)
Jul 21, 2009
4.075
4.135
3.718
3.948
96,245
-0.04(-1.07%)
Jul 20, 2009
4.186
4.211
3.914
3.990
39,678
-0.09(-2.29%)
Jul 17, 2009
4.126
4.177
4.084
4.084
11,006
-0.02(-0.42%)
Jul 16, 2009
4.118
4.305
4.067
4.101
43,018
-0.04(-1.03%)
Jul 15, 2009
4.220
4.271
4.058
4.143
42,235
+0.01(+0.21%)
Jul 14, 2009
4.101
4.271
4.084
4.135
32,826
+0.13(+3.18%)
Jul 13, 2009
3.897
4.152
3.829
4.007
52,614
+0.03(+0.86%)
Jul 10, 2009
4.041
4.073
3.973
3.973
19,777
-0.09(-2.10%)
Jul 09, 2009
4.101
4.203
4.050
4.058
31,175
-0.01(-0.21%)
Jul 08, 2009
4.211
4.220
4.050
4.067
38,069
-0.12(-2.85%)
Jul 07, 2009
4.297
4.322
4.169
4.186
35,840
-0.04(-1.01%)
Jul 06, 2009
4.305
4.373
4.220
4.228
46,366
-0.19(-4.24%)
Jul 02, 2009
4.416
4.577
4.382
4.416
21,087
-0.10(-2.26%)
Jul 01, 2009
4.462
4.722
4.407
4.518
88,702
+0.10(+2.31%)
Jun 30, 2009
4.356
4.577
4.271
4.416
58,603
+0.06(+1.37%)
Jun 29, 2009
4.288
4.526
4.254
4.356
162,948
+0.14(+3.43%)
Jun 26, 2009
4.484
4.620
4.203
4.211
2,086,388
-0.31(-6.78%)
Jun 25, 2009
4.560
4.628
4.322
4.518
86,628
+0.13(+2.91%)
Jun 24, 2009
4.484
4.492
4.356
4.390
45,897
-0.04(-0.96%)
Jun 23, 2009
4.279
4.458
4.254
4.433
45,283
+0.18(+4.20%)
Jun 22, 2009
4.560
4.560
4.254
4.254
88,314
-0.38(-8.26%)
Jun 19, 2009
4.713
4.790
4.560
4.637
155,060
-0.02(-0.37%)
Jun 18, 2009
4.535
4.662
4.382
4.654
76,241
+0.13(+2.82%)
Jun 17, 2009
4.696
4.773
4.509
4.526
51,485
-0.15(-3.27%)
Jun 16, 2009
4.833
4.833
4.679
4.679
41,289
-0.09(-1.79%)
Jun 15, 2009
4.722
4.807
4.586
4.764
62,213
+0.02(+0.36%)
Jun 12, 2009
4.739
4.816
4.620
4.747
79,049
-0.03(-0.53%)
Jun 11, 2009
4.314
4.790
4.314
4.773
109,888
+0.44(+10.22%)
Jun 10, 2009
4.331
4.496
4.314
4.331
77,838
+0.00(+0.00%)
Jun 09, 2009
4.603
4.603
4.305
4.331
66,683
-0.23(-5.04%)
Jun 08, 2009
4.679
4.892
4.552
4.560
55,004
-0.11(-2.37%)
Jun 05, 2009
4.501
4.790
4.433
4.671
182,613
+0.11(+2.43%)
Jun 04, 2009
4.475
4.637
4.416
4.560
124,951
+0.09(+2.10%)
Jun 03, 2009
4.892
4.892
4.433
4.467
205,395
-1.00(-18.22%)
Jun 02, 2009
4.781
5.530
4.781
5.462
98,888
+0.53(+10.69%)
Jun 01, 2009
4.288
5.088
4.288
4.935
110,685
+0.60(+13.95%)
May 29, 2009
4.535
4.535
4.254
4.331
40,203
+0.00(+0.00%)
May 28, 2009
4.424
4.467
4.288
4.331
32,008
-0.04(-0.97%)
May 27, 2009
4.305
4.441
4.203
4.373
42,665
+0.05(+1.18%)
May 26, 2009
4.220
4.407
4.220
4.322
47,475
+0.10(+2.42%)
May 22, 2009
4.382
4.484
4.211
4.220
9,727
-0.14(-3.31%)
May 21, 2009
4.407
4.421
4.228
4.365
50,433
-0.07(-1.54%)
May 20, 2009
4.467
4.628
4.399
4.433
46,014
+0.01(+0.19%)
May 19, 2009
4.484
4.509
4.322
4.424
47,589
-0.10(-2.26%)
May 18, 2009
4.314
4.543
4.169
4.526
124,637
+0.26(+6.19%)
May 15, 2009
4.390
4.407
4.143
4.262
99,846
-0.14(-3.09%)
May 14, 2009
4.322
4.433
4.101
4.399
36,311
+0.11(+2.58%)
May 13, 2009
4.654
4.654
4.194
4.288
86,483
-0.43(-9.03%)
May 12, 2009
4.773
4.875
4.586
4.713
38,948
+0.13(+2.78%)
May 11, 2009
4.637
4.637
4.501
4.586
18,180
-0.11(-2.36%)
May 08, 2009
4.713
4.747
4.620
4.696
70,161
+0.19(+4.15%)
May 07, 2009
4.433
4.696
4.399
4.509
92,995
+0.26(+6.00%)
May 06, 2009
4.101
4.382
4.101
4.254
38,385
+0.21(+5.26%)
May 05, 2009
4.390
4.433
3.999
4.041
36,469
-0.36(-8.12%)
May 04, 2009
4.416
4.450
3.956
4.399
50,296
+0.42(+10.47%)
May 01, 2009
3.803
4.024
3.803
3.982
35,551
+0.15(+4.00%)
Apr 30, 2009
3.804
3.914
3.658
3.829
93,161
+0.13(+3.45%)
Apr 29, 2009
3.344
3.726
3.297
3.701
85,744
+0.37(+11.25%)
Apr 28, 2009
3.259
3.446
3.259
3.327
20,878
+0.03(+0.77%)
Apr 27, 2009
3.344
3.361
3.293
3.301
24,454
-0.13(-3.72%)
Apr 24, 2009
3.403
3.514
3.335
3.429
17,722
+0.07(+2.03%)
Apr 23, 2009
3.514
3.531
3.361
3.361
17,105
-0.15(-4.36%)
Apr 22, 2009
3.454
3.544
3.199
3.514
46,601
-0.01(-0.24%)
Apr 21, 2009
3.148
3.522
3.088
3.522
13,560
+0.37(+11.89%)
Apr 20, 2009
3.259
3.293
3.122
3.148
26,538
-0.20(-5.85%)
Apr 17, 2009
3.616
3.616
3.276
3.344
53,870
-0.26(-7.09%)
Apr 16, 2009
3.548
3.599
3.403
3.599
26,824
+0.08(+2.17%)
Apr 15, 2009
3.650
3.650
3.412
3.522
21,599
-0.08(-2.13%)
Apr 14, 2009
3.871
3.871
3.531
3.599
39,528
-0.35(-8.84%)
Apr 13, 2009
3.897
4.058
3.744
3.948
39,192
+0.01(+0.22%)
Apr 09, 2009
3.633
4.016
3.633
3.939
45,002
+0.37(+10.50%)
Apr 08, 2009
3.497
3.812
3.480
3.565
42,255
+0.09(+2.45%)
Apr 07, 2009
3.735
3.778
3.429
3.480
37,085
-0.30(-7.88%)
Apr 06, 2009
3.658
3.803
3.624
3.778
43,150
+0.08(+2.07%)
Apr 03, 2009
3.531
3.726
3.403
3.701
70,401
+0.22(+6.36%)
Apr 02, 2009
3.301
3.548
3.293
3.480
80,349
+0.21(+6.51%)
Apr 01, 2009
3.071
3.378
3.071
3.267
54,789
+0.03(+0.79%)
Mar 31, 2009
3.352
3.378
3.190
3.242
48,342
-0.06(-1.80%)
Mar 30, 2009
3.488
3.488
3.233
3.301
25,060
-0.43(-11.42%)
Mar 26, 2009
3.565
3.726
3.531
3.726
40,371
+0.20(+5.54%)
Mar 25, 2009
3.412
3.531
3.318
3.531
40,322
+0.15(+4.53%)
Mar 24, 2009
3.446
3.488
3.378
3.378
23,804
-0.11(-3.17%)
Mar 23, 2009
3.471
3.539
3.225
3.488
61,395
+0.37(+11.72%)
Mar 20, 2009
3.437
3.437
3.122
3.122
71,333
-0.28(-8.25%)
Mar 19, 2009
3.182
3.531
3.131
3.403
87,761
+0.28(+8.99%)
Mar 18, 2009
2.765
3.122
2.765
3.122
46,251
+0.33(+11.89%)
Mar 17, 2009
2.689
2.808
2.552
2.791
26,827
+0.09(+3.47%)
Mar 16, 2009
2.816
2.828
2.671
2.697
28,850
-0.04(-1.55%)
Mar 13, 2009
2.603
2.816
2.510
2.740
32,737
+0.16(+6.27%)
Mar 12, 2009
2.323
2.680
2.297
2.578
116,372
+0.26(+10.99%)
Mar 11, 2009
2.255
2.348
2.255
2.323
68,333
+0.07(+3.02%)
Mar 10, 2009
2.093
2.263
1.974
2.255
99,158
+0.20(+9.96%)
Mar 09, 2009
2.042
2.101
2.042
2.050
16,466
-0.02(-0.82%)
Mar 06, 2009
2.178
2.229
2.008
2.067
32,179
-0.08(-3.57%)
Mar 05, 2009
2.306
2.425
2.025
2.144
150,559
-0.21(-9.02%)
Mar 04, 2009
2.348
2.510
2.314
2.357
116,686
-0.21(-8.28%)
Mar 02, 2009
2.799
2.799
2.561
2.569
78,480
-0.29(-10.12%)
Feb 27, 2009
2.927
2.952
2.799
2.859
34,388
-0.11(-3.73%)
Feb 26, 2009
2.893
3.054
2.884
2.969
77,387
+0.10(+3.56%)
Feb 25, 2009
2.935
2.952
2.859
2.867
57,687
-0.06(-2.04%)
Feb 24, 2009
2.595
2.935
2.569
2.927
114,381
+0.25(+9.21%)
Feb 23, 2009
2.867
2.893
2.595
2.680
43,429
-0.15(-5.41%)
Feb 20, 2009
2.808
2.952
2.782
2.833
38,776
+0.04(+1.52%)
Feb 19, 2009
3.020
3.020
2.791
2.791
17,256
-0.19(-6.29%)
Feb 18, 2009
2.995
2.995
2.816
2.978
34,606
+0.00(+0.00%)
Feb 17, 2009
3.012
3.022
2.978
2.978
21,231
-0.17(-5.41%)
Feb 13, 2009
3.165
3.259
3.071
3.148
20,606
+0.04(+1.37%)
Feb 12, 2009
3.088
3.224
3.037
3.105
27,269
-0.11(-3.44%)
Feb 11, 2009
3.250
3.616
3.199
3.216
34,079
+0.08(+2.44%)
Feb 10, 2009
3.216
3.318
3.139
3.139
31,447
-0.09(-2.64%)
Feb 09, 2009
3.165
3.233
3.165
3.225
35,412
+0.03(+1.07%)
Feb 06, 2009
3.139
3.216
3.063
3.190
42,494
+0.04(+1.35%)
Feb 05, 2009
2.978
3.156
2.952
3.148
47,953
+0.14(+4.82%)
Feb 04, 2009
2.935
3.020
2.893
3.003
172,968
+0.13(+4.44%)
Feb 03, 2009
2.910
3.046
2.876
2.876
64,159
+0.00(+0.00%)
Feb 02, 2009
3.046
3.114
2.782
2.876
173,273
-0.20(-6.63%)
Jan 30, 2009
3.190
3.190
2.995
3.080
50,043
-0.08(-2.43%)
Jan 29, 2009
3.267
3.267
3.071
3.156
37,019
-0.14(-4.13%)
Jan 28, 2009
3.156
3.293
3.139
3.293
102,541
+0.18(+5.74%)
Jan 27, 2009
2.961
3.165
2.944
3.114
87,697
+0.16(+5.48%)
Jan 26, 2009
2.774
2.986
2.774
2.952
47,815
+0.20(+7.10%)
Jan 23, 2009
2.833
2.859
2.723
2.757
41,293
-0.14(-4.71%)
Jan 22, 2009
2.995
3.020
2.850
2.893
47,171
-0.18(-5.82%)
Jan 21, 2009
2.961
3.071
2.893
3.071
24,057
+0.14(+4.94%)
Jan 20, 2009
3.097
3.097
2.842
2.927
50,647
-0.20(-6.52%)
Jan 16, 2009
3.216
3.216
3.003
3.131
57,414
-0.06(-1.87%)
Jan 15, 2009
3.020
3.199
2.833
3.190
88,713
+0.17(+5.63%)
Jan 14, 2009
3.173
3.267
3.012
3.020
53,817
-0.20(-6.33%)
Jan 13, 2009
3.225
3.318
3.190
3.225
65,877
-0.02(-0.52%)
Jan 12, 2009
3.599
3.599
3.190
3.242
104,245
-0.36(-9.93%)
Jan 09, 2009
3.812
3.812
3.565
3.599
62,998
-0.22(-5.79%)
Jan 08, 2009
3.973
3.982
3.744
3.820
66,592
-0.19(-4.67%)
Jan 07, 2009
4.050
4.169
3.701
4.007
90,657
-0.04(-1.05%)
Jan 06, 2009
3.692
4.152
3.692
4.050
117,318
+0.40(+10.96%)
Jan 05, 2009
3.582
3.735
3.497
3.650
65,588
+0.09(+2.39%)
Jan 02, 2009
3.395
3.650
3.190
3.565
177,572
+0.19(+5.54%)
Dec 31, 2008
3.208
3.463
3.165
3.378
107,877
+0.15(+4.75%)
Dec 30, 2008
3.139
3.250
3.029
3.225
157,808
+0.09(+2.99%)
Dec 29, 2008
2.952
3.139
2.952
3.131
157,711
+0.08(+2.51%)
Dec 26, 2008
3.046
3.063
2.952
3.054
29,437
+0.08(+2.57%)
Dec 24, 2008
3.029
3.029
2.808
2.978
98,587
-0.07(-2.23%)
Dec 23, 2008
3.097
3.122
2.944
3.046
95,395
-0.03(-0.83%)
Dec 22, 2008
3.242
3.267
2.986
3.071
136,094
-0.14(-4.50%)
Dec 19, 2008
3.327
3.395
3.165
3.216
145,484
+0.00(+0.00%)
Dec 18, 2008
3.361
3.480
3.216
3.216
139,772
-0.08(-2.33%)
Dec 17, 2008
3.250
3.352
3.148
3.293
64,154
+0.01(+0.26%)
Dec 16, 2008
3.310
3.395
3.063
3.284
151,743
+0.03(+0.78%)
Dec 15, 2008
3.429
3.437
3.182
3.259
88,258
-0.14(-4.25%)
Dec 12, 2008
3.233
3.403
3.097
3.403
62,641
+0.06(+1.78%)
Dec 11, 2008
3.437
3.497
3.199
3.344
120,323
-0.10(-2.96%)
Dec 10, 2008
3.437
3.607
3.310
3.446
69,680
+0.07(+2.02%)
Dec 09, 2008
3.301
3.607
3.012
3.378
234,862
-0.50(-12.94%)
Dec 08, 2008
3.709
3.999
3.449
3.880
107,927
+0.31(+8.57%)
Dec 05, 2008
3.471
4.016
3.156
3.573
72,823
+0.04(+1.20%)
Dec 04, 2008
3.684
4.169
3.454
3.531
81,258
-0.20(-5.47%)
Dec 03, 2008
3.658
3.846
3.293
3.735
89,574
+0.37(+11.14%)
Dec 02, 2008
3.190
3.463
3.114
3.361
92,372
+0.20(+6.18%)
Dec 01, 2008
3.505
3.769
3.156
3.165
71,226
-0.49(-13.49%)
Nov 28, 2008
3.675
3.718
3.548
3.658
29,117
-0.06(-1.60%)
Nov 26, 2008
3.658
3.744
3.505
3.718
136,366
+0.02(+0.46%)
Nov 25, 2008
3.914
3.914
3.650
3.701
57,635
-0.13(-3.33%)
Nov 24, 2008
3.590
3.897
3.582
3.829
74,612
+0.30(+8.43%)
Nov 21, 2008
3.539
3.569
3.293
3.531
118,169
+0.09(+2.72%)
Nov 20, 2008
3.888
3.888
3.310
3.437
125,373
-0.56(-14.04%)
Nov 19, 2008
3.982
4.279
3.863
3.999
143,914
-0.01(-0.21%)
Nov 18, 2008
3.871
4.109
3.871
4.007
57,819
+0.14(+3.52%)
Nov 17, 2008
3.744
4.084
3.709
3.871
75,876
+0.13(+3.41%)
Nov 14, 2008
4.152
4.152
3.599
3.744
116,500
-0.24(-5.98%)
Nov 13, 2008
3.650
4.169
3.624
3.982
154,544
+0.36(+9.86%)
Nov 12, 2008
3.880
4.126
3.624
3.624
116,998
-0.35(-8.78%)
Nov 11, 2008
4.024
4.143
3.846
3.973
78,969
-0.16(-3.91%)
Nov 10, 2008
4.484
4.586
4.126
4.135
63,178
-0.20(-4.52%)
Nov 07, 2008
4.262
4.424
4.212
4.331
96,845
+0.12(+2.83%)
Nov 06, 2008
4.424
4.475
4.152
4.211
104,270
-0.27(-6.07%)
Nov 05, 2008
4.594
4.611
4.467
4.484
72,557
-0.11(-2.41%)
Nov 04, 2008
4.654
4.662
4.552
4.594
92,198
+0.01(+0.19%)
Nov 03, 2008
4.543
4.668
4.433
4.586
77,181
-0.06(-1.28%)
Oct 31, 2008
4.518
4.654
4.450
4.645
123,946
+0.05(+1.11%)
Oct 30, 2008
4.569
4.671
4.390
4.594
89,907
+0.14(+3.25%)
Oct 29, 2008
4.543
4.671
4.271
4.450
90,316
-0.04(-0.95%)
Oct 28, 2008
4.220
4.509
3.905
4.492
94,150
+0.45(+11.16%)
Oct 27, 2008
4.382
4.416
3.999
4.041
44,887
-0.52(-11.38%)
Oct 24, 2008
4.552
4.688
4.315
4.560
47,152
-0.13(-2.72%)
Oct 23, 2008
4.969
5.062
4.603
4.688
117,896
-0.19(-3.84%)
Oct 22, 2008
5.190
5.241
4.850
4.875
83,503
-0.48(-9.05%)
Oct 21, 2008
5.454
5.488
5.181
5.360
55,200
-0.28(-4.98%)
Oct 20, 2008
5.479
5.709
5.411
5.641
59,392
+0.34(+6.42%)
Oct 17, 2008
5.377
5.709
5.147
5.300
86,902
-0.20(-3.71%)
Oct 16, 2008
5.122
5.505
4.926
5.505
128,438
+0.45(+8.92%)
Oct 15, 2008
5.334
5.726
5.054
5.054
77,454
-0.49(-8.90%)
Oct 14, 2008
5.802
6.143
5.130
5.547
113,218
-0.01(-0.15%)
Oct 13, 2008
4.969
5.645
4.892
5.556
192,931
+0.95(+20.70%)
Oct 10, 2008
4.279
4.679
3.888
4.603
370,785
+0.18(+4.04%)
Oct 09, 2008
5.386
5.513
4.416
4.424
136,301
-0.88(-16.53%)
Oct 08, 2008
5.641
5.743
5.113
5.300
201,805
-0.48(-8.25%)
Oct 07, 2008
6.075
6.585
5.743
5.777
253,956
-0.16(-2.72%)
Oct 06, 2008
7.291
7.325
5.562
5.939
412,369
-1.49(-20.05%)
Oct 03, 2008
7.368
7.938
7.266
7.427
278,245
+0.09(+1.16%)
Oct 02, 2008
8.397
8.397
7.317
7.342
214,230
-1.06(-12.65%)
Oct 01, 2008
8.482
8.482
8.210
8.406
67,348
-0.18(-2.08%)
Sep 30, 2008
8.653
8.746
8.372
8.585
181,550
+0.08(+0.90%)
Sep 29, 2008
8.984
9.052
8.049
8.508
110,135
-0.72(-7.83%)
Sep 26, 2008
9.750
9.759
9.061
9.231
160,657
-0.60(-6.06%)
Sep 25, 2008
9.954
10.03
9.716
9.827
79,078
+0.03(+0.35%)
Sep 24, 2008
10.17
10.17
9.793
9.793
91,774
-0.34(-3.36%)
Sep 23, 2008
10.94
10.94
9.946
10.13
86,886
-0.60(-5.55%)
Sep 22, 2008
10.21
11.15
10.17
10.73
173,436
+0.58(+5.70%)
Sep 19, 2008
10.24
10.25
9.844
10.15
218,370
+0.32(+3.29%)
Sep 18, 2008
9.852
10.11
9.554
9.827
171,341
+0.15(+1.58%)
Sep 17, 2008
10.01
10.29
9.435
9.674
155,381
-0.42(-4.13%)
Sep 16, 2008
10.04
10.14
9.602
10.09
161,888
+0.05(+0.51%)
Sep 15, 2008
10.23
10.42
9.954
10.04
82,147
-0.35(-3.36%)
Sep 12, 2008
10.37
10.71
10.12
10.39
128,403
-0.03(-0.24%)
Sep 11, 2008
10.09
10.74
9.878
10.41
201,038
+0.25(+2.43%)
Sep 10, 2008
10.14
10.52
10.13
10.17
179,958
+0.14(+1.44%)
Sep 09, 2008
10.44
10.54
9.912
10.02
508,374
-1.54(-13.32%)
Sep 08, 2008
11.34
11.65
11.34
11.56
86,375
+0.39(+3.50%)
Sep 05, 2008
11.91
11.91
10.86
11.17
167,201
-0.86(-7.14%)
Sep 04, 2008
12.00
12.08
11.77
12.03
57,245
-0.21(-1.74%)
Sep 03, 2008
12.11
12.32
12.00
12.24
56,844
+0.19(+1.55%)
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.