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
Energy Recovery Inc
(NQ:
ERII
)
13.91
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
5.200
5.270
5.150
5.250
558,616
+0.04(+0.77%)
Aug 28, 2009
5.300
5.300
5.140
5.210
385,946
-0.03(-0.57%)
Aug 27, 2009
5.270
5.300
5.110
5.240
219,122
-0.03(-0.57%)
Aug 26, 2009
5.290
5.300
5.110
5.270
522,176
-0.04(-0.75%)
Aug 25, 2009
5.440
5.550
5.270
5.310
478,234
-0.07(-1.30%)
Aug 24, 2009
5.520
5.610
5.340
5.380
380,847
-0.08(-1.47%)
Aug 21, 2009
5.330
5.570
5.330
5.460
818,687
+0.21(+4.00%)
Aug 20, 2009
5.000
5.290
4.990
5.250
628,204
+0.24(+4.79%)
Aug 19, 2009
4.980
5.140
4.890
5.010
570,444
+0.00(+0.00%)
Aug 18, 2009
5.020
5.100
4.930
5.010
476,685
+0.03(+0.60%)
Aug 17, 2009
5.210
5.240
4.950
4.980
791,471
-0.29(-5.50%)
Aug 14, 2009
5.400
5.490
5.140
5.270
438,905
-0.10(-1.86%)
Aug 13, 2009
5.560
5.620
5.310
5.370
330,778
-0.15(-2.72%)
Aug 12, 2009
5.500
5.560
5.400
5.520
386,939
+0.02(+0.36%)
Aug 11, 2009
5.600
5.610
5.440
5.500
488,432
-0.11(-1.96%)
Aug 10, 2009
5.800
5.900
5.600
5.610
716,615
-0.12(-2.09%)
Aug 07, 2009
5.950
5.978
5.470
5.730
1,873,031
-1.20(-17.32%)
Aug 06, 2009
7.220
7.220
6.900
6.930
174,935
-0.29(-4.02%)
Aug 05, 2009
7.330
7.400
7.074
7.220
173,944
-0.01(-0.14%)
Aug 04, 2009
7.060
7.400
7.010
7.230
269,495
+0.18(+2.55%)
Aug 03, 2009
7.120
7.150
6.940
7.050
312,173
+0.06(+0.86%)
Jul 31, 2009
7.010
7.060
6.930
6.990
169,726
+0.01(+0.14%)
Jul 30, 2009
6.870
7.070
6.850
6.980
238,790
+0.23(+3.41%)
Jul 29, 2009
6.930
6.970
6.700
6.750
179,497
-0.17(-2.46%)
Jul 28, 2009
7.000
7.070
6.840
6.920
153,254
-0.13(-1.84%)
Jul 27, 2009
7.040
7.150
6.810
7.050
275,565
+0.24(+3.52%)
Jul 24, 2009
6.700
6.920
6.610
6.810
306,532
+0.11(+1.64%)
Jul 23, 2009
6.750
6.750
6.610
6.700
232,249
-0.02(-0.30%)
Jul 22, 2009
6.580
6.720
6.500
6.720
459,947
+0.12(+1.82%)
Jul 21, 2009
6.730
6.750
6.500
6.600
342,685
-0.12(-1.79%)
Jul 20, 2009
6.980
7.050
6.700
6.720
190,195
-0.18(-2.61%)
Jul 17, 2009
7.090
7.190
6.870
6.900
409,102
-0.15(-2.13%)
Jul 16, 2009
7.110
7.150
7.010
7.050
476,451
-0.07(-0.98%)
Jul 15, 2009
7.120
7.180
7.010
7.120
182,050
+0.10(+1.42%)
Jul 14, 2009
6.770
7.090
6.660
7.020
231,198
+0.28(+4.15%)
Jul 13, 2009
6.580
6.880
6.540
6.740
283,902
+0.07(+1.05%)
Jul 10, 2009
6.660
6.739
6.500
6.670
152,315
+0.02(+0.30%)
Jul 09, 2009
6.610
6.730
6.529
6.650
134,865
+0.13(+1.99%)
Jul 08, 2009
6.540
6.860
6.460
6.520
154,619
+0.01(+0.15%)
Jul 07, 2009
6.750
6.760
6.500
6.510
202,634
-0.22(-3.27%)
Jul 06, 2009
6.590
6.740
6.500
6.730
223,531
+0.14(+2.12%)
Jul 02, 2009
7.060
7.060
6.590
6.590
226,144
-0.54(-7.57%)
Jul 01, 2009
7.100
7.230
6.970
7.130
243,522
+0.05(+0.71%)
Jun 30, 2009
7.100
7.250
7.010
7.080
255,103
-0.01(-0.14%)
Jun 29, 2009
7.300
7.350
7.020
7.090
367,135
-0.27(-3.67%)
Jun 26, 2009
6.730
7.360
6.650
7.360
3,674,019
+0.66(+9.85%)
Jun 25, 2009
6.600
6.820
6.300
6.700
362,734
+0.22(+3.40%)
Jun 24, 2009
6.620
6.770
6.450
6.480
185,025
-0.05(-0.77%)
Jun 23, 2009
6.560
6.740
6.370
6.530
194,275
-0.03(-0.46%)
Jun 22, 2009
6.680
6.750
6.410
6.560
237,356
-0.14(-2.09%)
Jun 19, 2009
6.840
6.970
6.510
6.700
242,416
-0.06(-0.89%)
Jun 18, 2009
6.910
6.930
6.418
6.760
176,291
-0.15(-2.17%)
Jun 17, 2009
6.650
7.000
6.420
6.910
259,668
+0.26(+3.91%)
Jun 16, 2009
7.140
7.150
6.610
6.650
288,711
-0.42(-5.94%)
Jun 15, 2009
7.160
7.200
7.000
7.070
198,180
-0.09(-1.26%)
Jun 12, 2009
7.080
7.290
7.060
7.160
186,873
+0.01(+0.14%)
Jun 11, 2009
6.890
7.380
6.890
7.150
318,027
+0.25(+3.62%)
Jun 10, 2009
7.100
7.160
6.740
6.900
364,807
-0.28(-3.90%)
Jun 09, 2009
7.480
7.480
7.110
7.180
198,294
-0.20(-2.71%)
Jun 08, 2009
7.390
7.500
7.250
7.380
292,503
+0.20(+2.79%)
Jun 05, 2009
7.000
7.350
6.880
7.180
389,498
+0.45(+6.69%)
Jun 04, 2009
6.510
6.860
6.450
6.730
499,638
+0.36(+5.65%)
Jun 03, 2009
6.610
6.690
5.600
6.370
2,483,158
-0.47(-6.87%)
Jun 02, 2009
7.550
7.640
6.790
6.840
909,934
-0.78(-10.24%)
Jun 01, 2009
8.000
8.000
7.550
7.620
343,224
-0.36(-4.51%)
May 29, 2009
8.100
8.100
7.770
7.980
233,165
+0.04(+0.50%)
May 28, 2009
8.130
8.130
7.670
7.940
189,283
+0.00(+0.00%)
May 27, 2009
7.910
8.460
7.870
7.940
361,517
+0.07(+0.89%)
May 26, 2009
7.650
7.890
7.650
7.870
232,433
+0.15(+1.94%)
May 22, 2009
7.600
7.910
7.403
7.720
148,268
+0.12(+1.58%)
May 21, 2009
7.740
7.830
7.420
7.600
231,552
-0.30(-3.80%)
May 20, 2009
7.790
8.000
7.690
7.900
155,935
+0.18(+2.33%)
May 19, 2009
8.130
8.130
7.650
7.720
198,634
-0.30(-3.74%)
May 18, 2009
7.880
8.200
7.680
8.020
318,735
+0.23(+2.95%)
May 15, 2009
7.750
7.930
7.660
7.790
136,820
+0.04(+0.52%)
May 14, 2009
7.600
7.890
7.320
7.750
181,826
+0.16(+2.11%)
May 13, 2009
7.870
8.000
7.550
7.590
197,251
-0.21(-2.69%)
May 12, 2009
8.220
8.220
7.530
7.800
240,429
-0.32(-3.94%)
May 11, 2009
8.110
8.340
8.060
8.120
192,733
-0.08(-0.98%)
May 08, 2009
8.000
8.670
7.750
8.200
465,246
-0.13(-1.56%)
May 07, 2009
8.740
8.740
8.100
8.330
288,985
+0.15(+1.83%)
May 06, 2009
8.280
8.350
8.100
8.180
204,184
+0.10(+1.24%)
May 05, 2009
8.390
8.390
7.860
8.080
198,030
-0.19(-2.30%)
May 04, 2009
8.180
8.560
8.150
8.270
185,862
+0.19(+2.35%)
May 01, 2009
8.000
8.150
8.000
8.080
195,906
+0.20(+2.54%)
Apr 30, 2009
8.010
8.270
7.880
7.880
183,269
-0.07(-0.88%)
Apr 29, 2009
8.230
8.230
7.840
7.950
191,216
-0.03(-0.38%)
Apr 28, 2009
8.120
8.120
7.950
7.980
97,034
-0.09(-1.12%)
Apr 27, 2009
8.630
8.630
8.020
8.070
220,740
-0.46(-5.39%)
Apr 24, 2009
8.000
8.650
7.750
8.530
438,563
+0.57(+7.16%)
Apr 23, 2009
7.960
8.060
7.790
7.960
139,647
+0.03(+0.38%)
Apr 22, 2009
7.920
8.200
7.800
7.930
172,462
+0.03(+0.38%)
Apr 21, 2009
7.690
7.970
7.180
7.900
265,404
+0.09(+1.15%)
Apr 20, 2009
8.510
8.790
7.740
7.810
318,078
-0.74(-8.65%)
Apr 17, 2009
8.200
8.610
7.930
8.550
403,961
+0.55(+6.88%)
Apr 16, 2009
7.430
8.130
7.430
8.000
477,579
+0.92(+12.99%)
Apr 15, 2009
7.570
7.570
6.950
7.080
284,643
+0.31(+4.58%)
Apr 14, 2009
6.900
6.938
6.760
6.770
116,476
-0.22(-3.15%)
Apr 13, 2009
7.070
7.070
6.770
6.990
139,897
-0.16(-2.24%)
Apr 09, 2009
6.740
7.250
6.660
7.150
148,605
+0.60(+9.16%)
Apr 08, 2009
6.710
6.950
6.380
6.550
83,346
-0.17(-2.53%)
Apr 07, 2009
6.970
7.040
6.703
6.720
83,338
-0.34(-4.82%)
Apr 06, 2009
7.220
7.260
6.940
7.060
70,043
-0.25(-3.42%)
Apr 03, 2009
7.580
7.620
7.094
7.310
107,545
-0.25(-3.31%)
Apr 02, 2009
7.110
7.770
6.900
7.560
407,989
+0.01(+0.13%)
Apr 01, 2009
7.500
7.570
7.120
7.550
240,876
-0.05(-0.66%)
Mar 31, 2009
7.480
7.910
7.080
7.600
303,960
+0.13(+1.74%)
Mar 30, 2009
7.040
7.500
6.650
7.470
239,969
+0.13(+1.77%)
Mar 26, 2009
7.220
7.340
7.000
7.340
189,675
+0.30(+4.26%)
Mar 25, 2009
6.490
7.050
6.357
7.040
255,961
+0.64(+10.00%)
Mar 24, 2009
6.410
6.600
6.380
6.400
64,719
-0.10(-1.54%)
Mar 23, 2009
6.500
6.590
6.410
6.500
123,821
+0.18(+2.85%)
Mar 20, 2009
6.500
6.600
6.320
6.320
279,070
-0.14(-2.17%)
Mar 19, 2009
6.500
6.500
6.390
6.460
86,753
+0.06(+0.94%)
Mar 18, 2009
6.330
6.400
6.302
6.400
105,028
+0.00(+0.00%)
Mar 17, 2009
6.340
6.400
6.170
6.400
91,548
+0.04(+0.63%)
Mar 16, 2009
6.480
6.480
6.320
6.360
104,236
-0.02(-0.31%)
Mar 13, 2009
6.230
6.465
6.230
6.380
140,423
+0.23(+3.74%)
Mar 12, 2009
6.010
6.170
5.770
6.150
276,765
+0.45(+7.89%)
Mar 11, 2009
5.240
6.010
5.240
5.700
278,688
+0.77(+15.62%)
Mar 10, 2009
4.830
4.930
4.510
4.930
531,045
+0.25(+5.34%)
Mar 09, 2009
4.720
4.979
4.570
4.680
185,798
-0.04(-0.85%)
Mar 06, 2009
4.990
5.090
4.500
4.720
549,199
-0.27(-5.41%)
Mar 05, 2009
5.600
5.690
4.960
4.990
334,593
-0.60(-10.73%)
Mar 04, 2009
6.000
6.010
5.310
5.590
446,346
-0.43(-7.14%)
Mar 02, 2009
6.500
6.500
6.000
6.020
281,672
-0.29(-4.60%)
Feb 27, 2009
6.260
6.730
6.250
6.310
262,698
-0.40(-5.96%)
Feb 26, 2009
6.800
7.023
6.700
6.710
111,844
-0.04(-0.59%)
Feb 25, 2009
6.890
6.950
6.510
6.750
144,609
-0.06(-0.88%)
Feb 24, 2009
6.440
7.000
6.390
6.810
216,864
+0.39(+6.07%)
Feb 23, 2009
7.050
7.120
6.393
6.420
124,838
-0.53(-7.63%)
Feb 20, 2009
6.730
7.040
6.724
6.950
244,972
+0.22(+3.27%)
Feb 19, 2009
6.380
6.750
6.320
6.730
133,672
+0.42(+6.66%)
Feb 18, 2009
6.550
6.820
6.270
6.310
275,107
-0.14(-2.17%)
Feb 17, 2009
6.350
6.550
6.350
6.450
102,575
+0.03(+0.47%)
Feb 13, 2009
6.360
6.500
6.350
6.420
112,381
+0.05(+0.78%)
Feb 12, 2009
6.340
6.550
6.340
6.370
149,922
+0.01(+0.16%)
Feb 11, 2009
6.370
6.470
6.260
6.360
82,422
+0.01(+0.16%)
Feb 10, 2009
6.250
6.400
6.250
6.350
181,124
+0.01(+0.16%)
Feb 09, 2009
6.420
6.420
6.210
6.340
272,620
-0.01(-0.16%)
Feb 06, 2009
6.440
6.500
6.290
6.350
211,848
+0.00(+0.00%)
Feb 05, 2009
6.500
6.500
6.240
6.350
304,926
-0.04(-0.63%)
Feb 04, 2009
6.190
6.480
6.070
6.390
622,831
+0.27(+4.41%)
Feb 03, 2009
6.460
6.470
6.050
6.120
372,658
-0.26(-4.08%)
Feb 02, 2009
6.490
6.500
6.120
6.380
195,903
+0.13(+2.08%)
Jan 30, 2009
6.350
6.400
6.110
6.250
128,629
-0.05(-0.79%)
Jan 29, 2009
6.900
6.900
6.150
6.300
198,770
-0.57(-8.30%)
Jan 28, 2009
6.980
7.000
6.780
6.870
88,251
+0.00(+0.00%)
Jan 27, 2009
6.790
7.000
6.680
6.870
97,470
+0.08(+1.18%)
Jan 26, 2009
6.810
6.900
6.750
6.790
79,214
+0.03(+0.44%)
Jan 23, 2009
6.690
6.930
6.510
6.760
172,902
-0.12(-1.74%)
Jan 22, 2009
7.100
7.100
6.610
6.880
90,193
-0.04(-0.58%)
Jan 21, 2009
6.840
7.000
6.750
6.920
171,840
+0.21(+3.13%)
Jan 20, 2009
6.720
6.790
6.600
6.710
138,346
-0.09(-1.32%)
Jan 16, 2009
6.870
7.000
6.700
6.800
129,073
-0.05(-0.73%)
Jan 15, 2009
6.820
7.070
6.760
6.850
200,913
+0.01(+0.15%)
Jan 14, 2009
6.810
7.120
6.700
6.840
129,107
-0.08(-1.16%)
Jan 13, 2009
7.070
7.120
6.600
6.920
236,153
-0.23(-3.22%)
Jan 12, 2009
7.450
7.590
7.090
7.150
72,323
-0.28(-3.77%)
Jan 09, 2009
7.840
7.870
7.130
7.430
275,674
-0.43(-5.47%)
Jan 08, 2009
8.000
8.040
7.250
7.860
87,910
-0.30(-3.68%)
Jan 07, 2009
8.480
8.480
7.960
8.160
136,156
-0.50(-5.77%)
Jan 06, 2009
8.300
8.670
7.960
8.660
153,973
+0.66(+8.25%)
Jan 05, 2009
8.080
8.220
7.760
8.000
115,786
+0.05(+0.63%)
Jan 02, 2009
7.560
7.980
7.530
7.950
111,316
+0.37(+4.88%)
Dec 31, 2008
7.460
7.640
7.210
7.580
258,633
+0.24(+3.27%)
Dec 30, 2008
7.080
7.410
7.000
7.340
111,816
+0.37(+5.31%)
Dec 29, 2008
7.450
7.730
6.850
6.970
110,765
-0.47(-6.32%)
Dec 26, 2008
7.300
7.722
7.200
7.440
58,485
+0.11(+1.50%)
Dec 24, 2008
7.240
7.330
7.110
7.330
47,915
+0.11(+1.52%)
Dec 23, 2008
7.570
7.580
7.080
7.220
96,861
-0.37(-4.87%)
Dec 22, 2008
8.780
8.800
7.450
7.590
205,969
-1.06(-12.25%)
Dec 19, 2008
9.530
9.750
8.500
8.650
371,612
-0.47(-5.15%)
Dec 18, 2008
8.810
9.410
8.750
9.120
260,429
+0.42(+4.83%)
Dec 17, 2008
8.610
8.940
8.320
8.700
120,473
+0.11(+1.28%)
Dec 16, 2008
7.460
8.690
7.460
8.590
235,347
+1.31(+17.99%)
Dec 15, 2008
7.670
7.930
7.250
7.280
143,350
-0.33(-4.34%)
Dec 12, 2008
6.560
7.890
6.560
7.610
153,683
+0.76(+11.09%)
Dec 11, 2008
7.390
7.510
6.610
6.850
227,094
-0.57(-7.68%)
Dec 10, 2008
7.370
7.712
7.240
7.420
72,916
+0.16(+2.20%)
Dec 09, 2008
7.870
8.020
7.250
7.260
183,397
-0.68(-8.56%)
Dec 08, 2008
7.100
8.110
6.970
7.940
590,971
+0.93(+13.27%)
Dec 05, 2008
6.580
7.010
6.555
7.010
180,373
+0.34(+5.10%)
Dec 04, 2008
6.940
7.120
6.510
6.670
233,982
-0.23(-3.33%)
Dec 03, 2008
6.890
7.025
6.520
6.900
127,046
-0.10(-1.43%)
Dec 02, 2008
6.770
7.090
6.770
7.000
234,462
+0.35(+5.26%)
Dec 01, 2008
7.000
7.050
6.630
6.650
123,637
-0.36(-5.14%)
Nov 28, 2008
7.010
7.060
6.890
7.010
67,319
+0.00(+0.00%)
Nov 26, 2008
6.700
7.660
6.580
7.010
492,954
+0.31(+4.63%)
Nov 25, 2008
6.050
6.890
6.000
6.700
653,031
+0.71(+11.85%)
Nov 24, 2008
5.940
6.010
5.660
5.990
315,320
+0.10(+1.70%)
Nov 21, 2008
5.600
5.970
5.590
5.890
155,873
+0.30(+5.37%)
Nov 20, 2008
6.420
6.700
5.490
5.590
384,113
-0.87(-13.47%)
Nov 19, 2008
6.540
6.990
6.460
6.460
335,888
-0.10(-1.52%)
Nov 18, 2008
6.300
6.660
6.300
6.560
112,192
+0.25(+3.96%)
Nov 17, 2008
6.010
6.380
6.010
6.310
132,062
+0.36(+6.05%)
Nov 14, 2008
5.970
6.040
5.800
5.950
359,879
-0.04(-0.67%)
Nov 13, 2008
5.870
6.500
5.750
5.990
599,412
+0.17(+2.92%)
Nov 12, 2008
5.710
6.390
5.620
5.820
357,753
+0.25(+4.49%)
Nov 11, 2008
5.720
6.180
5.460
5.570
116,108
-0.04(-0.71%)
Nov 10, 2008
6.110
6.110
5.550
5.610
81,767
-0.07(-1.23%)
Nov 07, 2008
5.520
5.930
5.240
5.680
104,783
+0.50(+9.65%)
Nov 06, 2008
5.690
5.910
5.110
5.180
99,541
-0.58(-10.07%)
Nov 05, 2008
5.960
5.970
5.730
5.760
109,904
-0.11(-1.87%)
Nov 04, 2008
6.110
6.260
5.760
5.870
120,878
+0.02(+0.34%)
Nov 03, 2008
6.000
6.130
5.730
5.850
212,243
+0.05(+0.86%)
Oct 31, 2008
5.500
5.800
5.420
5.800
275,608
+0.30(+5.45%)
Oct 30, 2008
5.220
5.650
5.000
5.500
323,614
+0.59(+12.02%)
Oct 29, 2008
4.980
5.170
4.780
4.910
89,143
-0.06(-1.21%)
Oct 28, 2008
5.330
5.520
4.570
4.970
339,031
-0.24(-4.61%)
Oct 27, 2008
5.370
6.000
5.210
5.210
247,152
-0.43(-7.62%)
Oct 24, 2008
5.780
5.960
5.440
5.640
135,420
-0.33(-5.53%)
Oct 23, 2008
6.250
6.300
5.830
5.970
231,355
-0.42(-6.57%)
Oct 22, 2008
6.840
6.970
6.340
6.390
238,946
-0.58(-8.32%)
Oct 21, 2008
6.970
7.200
6.780
6.970
86,500
-0.17(-2.38%)
Oct 20, 2008
7.200
7.615
6.950
7.140
109,516
+0.01(+0.14%)
Oct 17, 2008
6.980
7.690
6.647
7.130
96,644
-0.09(-1.25%)
Oct 16, 2008
7.270
7.535
6.260
7.220
195,612
-0.09(-1.23%)
Oct 15, 2008
7.670
8.200
7.310
7.310
77,016
-0.51(-6.52%)
Oct 14, 2008
8.730
8.750
7.207
7.820
102,976
-0.66(-7.78%)
Oct 13, 2008
7.990
10.00
7.120
8.480
202,046
+1.05(+14.13%)
Oct 10, 2008
6.450
7.490
6.370
7.430
197,526
+1.02(+15.91%)
Oct 09, 2008
7.380
7.380
6.410
6.410
222,237
-0.54(-7.77%)
Oct 08, 2008
6.350
7.100
6.310
6.950
299,981
+0.36(+5.46%)
Oct 07, 2008
6.750
7.310
6.500
6.590
137,914
-0.44(-6.26%)
Oct 06, 2008
7.890
8.050
7.000
7.030
321,194
-1.26(-15.20%)
Oct 03, 2008
8.270
8.440
8.060
8.290
124,452
+0.08(+0.97%)
Oct 02, 2008
8.450
8.450
8.000
8.210
191,336
-0.42(-4.87%)
Oct 01, 2008
9.780
10.12
8.170
8.630
328,148
-0.96(-10.01%)
Sep 30, 2008
9.070
9.790
9.000
9.590
1,475,110
+0.53(+5.85%)
Sep 29, 2008
9.550
9.550
8.450
9.060
309,140
-0.69(-7.08%)
Sep 26, 2008
9.000
9.884
8.800
9.750
258,051
+0.60(+6.56%)
Sep 25, 2008
8.870
9.560
8.540
9.150
190,440
+0.40(+4.57%)
Sep 24, 2008
8.240
9.280
8.000
8.750
302,569
+0.78(+9.79%)
Sep 23, 2008
8.300
8.300
7.829
7.970
115,499
-0.11(-1.36%)
Sep 22, 2008
7.790
8.490
7.570
8.080
164,785
+0.43(+5.62%)
Sep 19, 2008
7.550
7.750
7.360
7.650
134,460
+0.50(+6.99%)
Sep 18, 2008
7.680
7.970
6.980
7.150
490,213
-0.50(-6.54%)
Sep 17, 2008
7.760
8.090
7.590
7.650
237,935
-0.09(-1.16%)
Sep 16, 2008
7.070
7.940
7.040
7.740
362,653
+0.44(+6.03%)
Sep 15, 2008
7.110
7.480
6.890
7.300
261,664
+0.09(+1.25%)
Sep 12, 2008
7.170
7.280
7.000
7.210
401,570
-0.03(-0.41%)
Sep 11, 2008
7.550
7.590
7.110
7.240
447,072
-0.37(-4.86%)
Sep 10, 2008
8.060
8.090
7.350
7.610
678,955
-0.44(-5.47%)
Sep 09, 2008
8.960
8.990
7.510
8.050
811,771
-0.74(-8.42%)
Sep 08, 2008
9.000
9.300
8.770
8.790
117,367
-0.22(-2.44%)
Sep 05, 2008
9.000
9.100
8.980
9.010
110,935
+0.00(+0.00%)
Sep 04, 2008
9.310
9.310
9.000
9.010
152,497
-0.21(-2.28%)
Sep 03, 2008
9.300
9.320
9.140
9.220
180,865
-0.01(-0.11%)
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.