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
Fifth Third Bancorp
(NQ:
FITB
)
36.17
-0.68 (-1.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
6.960
7.277
6.907
7.238
30,006,792
+0.08(+1.11%)
Aug 28, 2009
7.105
7.198
6.960
7.158
25,924,708
+0.16(+2.27%)
Aug 27, 2009
7.052
7.079
6.867
7.000
25,512,478
-0.11(-1.49%)
Aug 26, 2009
7.013
7.191
6.947
7.105
27,274,724
+0.00(+0.00%)
Aug 25, 2009
7.079
7.178
6.980
7.105
30,853,356
+0.15(+2.09%)
Aug 24, 2009
7.324
7.410
6.874
6.960
37,886,420
-0.26(-3.57%)
Aug 21, 2009
7.033
7.244
6.947
7.217
31,207,600
+0.33(+4.79%)
Aug 20, 2009
6.715
6.973
6.689
6.887
25,911,766
+0.20(+2.97%)
Aug 19, 2009
6.550
6.742
6.536
6.689
23,499,342
-0.05(-0.79%)
Aug 18, 2009
6.583
6.834
6.490
6.742
29,601,268
+0.28(+4.41%)
Aug 17, 2009
6.555
6.742
6.305
6.457
31,318,496
-0.51(-7.31%)
Aug 14, 2009
7.105
7.165
6.755
6.966
40,687,112
-0.21(-2.86%)
Aug 13, 2009
6.854
7.224
6.742
7.172
49,740,124
+0.40(+5.86%)
Aug 12, 2009
6.397
6.834
6.397
6.775
51,153,492
+0.30(+4.60%)
Aug 11, 2009
6.411
6.517
6.186
6.477
44,306,672
+0.04(+0.62%)
Aug 10, 2009
6.351
6.517
6.305
6.437
31,486,094
+0.01(+0.21%)
Aug 07, 2009
6.417
6.596
6.285
6.424
47,161,784
+0.20(+3.19%)
Aug 06, 2009
6.675
6.682
6.173
6.225
55,561,796
-0.38(-5.81%)
Aug 05, 2009
6.808
6.960
6.556
6.609
60,331,672
-0.02(-0.31%)
Aug 04, 2009
6.305
6.768
6.179
6.630
59,419,160
+0.26(+4.06%)
Aug 03, 2009
6.543
6.583
6.199
6.371
40,774,448
+0.09(+1.37%)
Jul 31, 2009
6.139
6.292
6.120
6.285
49,611,652
+0.07(+1.06%)
Jul 30, 2009
6.040
6.252
5.991
6.219
52,214,016
+0.33(+5.62%)
Jul 29, 2009
5.762
6.014
5.663
5.888
60,134,556
+0.22(+3.97%)
Jul 28, 2009
5.643
5.802
5.504
5.663
31,019,120
-0.08(-1.38%)
Jul 27, 2009
5.564
5.855
5.484
5.743
39,257,176
+0.13(+2.23%)
Jul 24, 2009
5.299
5.716
5.246
5.617
46,978,404
+0.32(+6.00%)
Jul 23, 2009
5.266
5.478
5.140
5.299
106,515,592
+0.66(+14.27%)
Jul 22, 2009
4.406
4.770
4.360
4.638
44,529,392
+0.16(+3.55%)
Jul 21, 2009
4.744
4.744
4.439
4.479
39,669,656
-0.25(-5.31%)
Jul 20, 2009
4.691
4.823
4.631
4.730
24,388,248
+0.09(+2.00%)
Jul 17, 2009
4.882
4.955
4.631
4.638
33,925,364
-0.24(-4.88%)
Jul 16, 2009
4.849
4.929
4.763
4.876
25,251,386
-0.06(-1.21%)
Jul 15, 2009
4.704
4.942
4.684
4.935
38,626,116
+0.26(+5.67%)
Jul 14, 2009
4.750
4.763
4.538
4.671
29,895,754
-0.07(-1.40%)
Jul 13, 2009
4.565
4.757
4.399
4.737
36,925,980
+0.41(+9.48%)
Jul 10, 2009
4.426
4.466
4.274
4.327
31,466,656
-0.15(-3.25%)
Jul 09, 2009
4.452
4.691
4.399
4.472
37,497,364
+0.12(+2.74%)
Jul 08, 2009
4.611
4.628
4.188
4.353
62,485,228
-0.15(-3.38%)
Jul 07, 2009
4.492
4.631
4.433
4.505
21,965,548
-0.01(-0.15%)
Jul 06, 2009
4.466
4.585
4.373
4.512
25,416,246
-0.04(-0.87%)
Jul 02, 2009
4.611
4.638
4.545
4.552
19,911,210
-0.19(-3.91%)
Jul 01, 2009
4.750
4.790
4.638
4.737
28,975,000
+0.04(+0.85%)
Jun 30, 2009
4.651
4.724
4.499
4.697
37,413,428
+0.02(+0.42%)
Jun 29, 2009
4.697
4.744
4.499
4.677
30,194,186
+0.08(+1.73%)
Jun 26, 2009
4.578
4.638
4.472
4.598
29,707,748
-0.01(-0.14%)
Jun 25, 2009
4.446
4.605
4.393
4.605
26,129,604
+0.12(+2.65%)
Jun 24, 2009
4.538
4.611
4.386
4.486
36,346,088
+0.03(+0.74%)
Jun 23, 2009
4.499
4.664
4.175
4.452
61,846,852
-0.01(-0.30%)
Jun 22, 2009
4.744
4.830
4.433
4.466
39,264,108
-0.39(-8.04%)
Jun 19, 2009
4.863
4.935
4.631
4.856
102,930,712
+0.07(+1.38%)
Jun 18, 2009
4.545
4.863
4.399
4.790
47,730,952
+0.28(+6.31%)
Jun 17, 2009
4.697
4.724
4.208
4.505
58,470,912
-0.24(-5.15%)
Jun 16, 2009
5.088
5.101
4.677
4.750
52,109,596
-0.26(-5.15%)
Jun 15, 2009
5.207
5.213
4.968
5.008
31,854,944
-0.30(-5.73%)
Jun 12, 2009
5.127
5.312
5.121
5.312
34,199,128
+0.17(+3.35%)
Jun 11, 2009
4.962
5.286
4.949
5.140
69,895,008
+0.28(+5.86%)
Jun 10, 2009
4.823
4.942
4.671
4.856
49,939,480
+0.11(+2.37%)
Jun 09, 2009
4.856
4.863
4.730
4.744
38,191,700
-0.05(-1.10%)
Jun 08, 2009
4.889
4.896
4.585
4.796
47,145,404
+0.08(+1.68%)
Jun 05, 2009
4.803
4.902
4.591
4.717
76,466,672
+0.09(+1.86%)
Jun 04, 2009
4.532
4.810
4.446
4.631
163,180,992
+0.32(+7.36%)
Jun 03, 2009
4.380
4.512
4.267
4.314
32,492,134
-0.13(-2.98%)
Jun 02, 2009
4.591
4.591
4.347
4.446
51,624,800
-0.19(-4.00%)
Jun 01, 2009
4.664
4.677
4.466
4.631
49,153,860
+0.07(+1.45%)
May 29, 2009
4.512
4.565
4.314
4.565
26,707,476
+0.11(+2.37%)
May 28, 2009
4.492
4.505
4.175
4.459
42,591,416
+0.01(+0.15%)
May 27, 2009
4.631
4.664
4.439
4.452
38,232,072
-0.19(-3.99%)
May 26, 2009
4.446
4.664
4.446
4.638
52,950,972
+0.08(+1.74%)
May 22, 2009
4.790
4.830
4.472
4.558
40,566,864
-0.04(-0.86%)
May 21, 2009
4.730
4.763
4.446
4.598
85,319,232
-0.50(-9.86%)
May 20, 2009
5.359
5.537
5.101
5.101
60,582,068
-0.07(-1.28%)
May 19, 2009
5.359
5.458
5.101
5.167
48,039,772
-0.12(-2.25%)
May 18, 2009
4.863
5.293
4.830
5.286
55,520,132
+0.59(+12.54%)
May 15, 2009
4.995
5.160
4.631
4.697
51,559,960
-0.28(-5.59%)
May 14, 2009
4.605
5.054
4.380
4.975
75,948,024
+0.33(+7.12%)
May 13, 2009
5.127
5.134
4.611
4.644
88,061,552
-0.80(-14.70%)
May 12, 2009
5.709
5.743
5.167
5.445
110,479,464
-0.08(-1.44%)
May 11, 2009
5.733
6.053
5.299
5.524
155,256,352
-0.09(-1.65%)
May 08, 2009
4.710
5.756
4.631
5.617
300,085,088
+2.08(+58.69%)
May 07, 2009
4.300
4.433
3.361
3.539
164,094,400
+0.05(+1.36%)
May 06, 2009
3.242
3.639
3.162
3.492
119,928,616
+0.47(+15.49%)
May 05, 2009
3.076
3.248
2.944
3.023
77,185,528
-0.17(-5.38%)
May 04, 2009
2.613
3.262
2.593
3.195
97,598,776
+0.65(+25.45%)
May 01, 2009
2.679
2.726
2.488
2.547
43,285,544
-0.17(-6.10%)
Apr 30, 2009
2.858
2.937
2.666
2.712
49,957,332
-0.02(-0.73%)
Apr 29, 2009
2.574
2.759
2.514
2.732
58,117,536
+0.28(+11.62%)
Apr 28, 2009
2.342
2.560
2.296
2.448
52,656,808
+0.05(+2.21%)
Apr 27, 2009
2.335
2.613
2.316
2.395
54,677,420
-0.06(-2.43%)
Apr 24, 2009
2.580
2.673
2.408
2.454
81,771,656
-0.07(-2.88%)
Apr 23, 2009
2.792
2.792
2.349
2.527
116,959,720
+0.09(+3.52%)
Apr 22, 2009
2.362
2.732
2.355
2.441
89,947,432
-0.18(-6.82%)
Apr 21, 2009
2.058
2.653
1.925
2.620
106,052,504
+0.21(+8.49%)
Apr 20, 2009
3.004
3.010
2.349
2.415
93,316,808
-0.78(-24.43%)
Apr 17, 2009
2.937
3.215
2.726
3.195
107,394,792
+0.34(+11.81%)
Apr 16, 2009
2.798
3.030
2.679
2.858
98,095,616
+0.19(+6.93%)
Apr 15, 2009
2.402
2.673
2.216
2.673
56,225,092
+0.29(+12.22%)
Apr 14, 2009
3.176
3.209
2.282
2.382
140,865,488
-0.49(-17.05%)
Apr 13, 2009
2.362
3.010
2.256
2.871
98,066,984
+0.50(+21.23%)
Apr 09, 2009
2.031
2.368
1.925
2.368
91,111,816
+0.62(+35.61%)
Apr 08, 2009
1.952
1.978
1.654
1.747
53,081,816
-0.14(-7.37%)
Apr 07, 2009
1.932
2.024
1.872
1.885
32,207,476
-0.15(-7.17%)
Apr 06, 2009
2.071
2.144
2.024
2.031
37,576,312
-0.14(-6.40%)
Apr 03, 2009
2.024
2.170
1.919
2.170
60,619,600
+0.07(+3.47%)
Apr 02, 2009
2.243
2.276
2.051
2.097
76,916,048
+0.07(+3.26%)
Apr 01, 2009
1.932
2.097
1.833
2.031
86,480,992
+0.10(+5.14%)
Mar 31, 2009
1.747
1.978
1.680
1.932
79,047,544
+0.29(+17.74%)
Mar 30, 2009
1.594
1.793
1.555
1.641
81,043,512
+0.05(+3.33%)
Mar 26, 2009
1.575
1.601
1.475
1.588
51,598,764
+0.08(+5.26%)
Mar 25, 2009
1.508
1.647
1.369
1.508
60,506,012
+0.10(+7.04%)
Mar 24, 2009
1.541
1.654
1.409
1.409
56,205,276
-0.17(-10.50%)
Mar 23, 2009
1.568
1.833
1.495
1.575
80,399,240
+0.17(+11.74%)
Mar 20, 2009
1.455
1.462
1.237
1.409
66,706,976
+0.01(+0.47%)
Mar 19, 2009
1.700
1.707
1.369
1.403
83,530,000
-0.04(-2.75%)
Mar 18, 2009
1.356
1.575
1.224
1.442
99,108,072
+0.15(+11.79%)
Mar 17, 2009
1.184
1.290
1.131
1.290
45,312,112
+0.08(+6.56%)
Mar 16, 2009
1.270
1.389
1.171
1.211
59,781,412
+0.05(+4.57%)
Mar 13, 2009
1.171
1.264
1.072
1.158
48,893,556
+0.05(+4.17%)
Mar 12, 2009
0.9593
1.131
0.9129
1.111
65,036,792
+0.09(+9.09%)
Mar 11, 2009
1.131
1.151
0.8997
1.019
62,066,412
-0.07(-6.67%)
Mar 10, 2009
1.072
1.098
1.006
1.092
49,763,768
+0.17(+18.71%)
Mar 09, 2009
0.8204
0.9791
0.8071
0.9196
41,384,448
+0.07(+7.75%)
Mar 06, 2009
0.9858
0.9990
0.8137
0.8534
40,477,632
-0.05(-5.84%)
Mar 05, 2009
1.072
1.105
0.8799
0.9064
52,348,736
-0.23(-20.35%)
Mar 04, 2009
1.303
1.303
1.125
1.138
42,978,832
-0.03(-2.82%)
Mar 02, 2009
1.330
1.369
1.164
1.171
38,195,472
-0.22(-16.11%)
Feb 27, 2009
1.197
1.508
1.178
1.396
67,843,544
-0.12(-7.86%)
Feb 26, 2009
1.674
1.819
1.396
1.515
143,030,048
+0.23(+18.04%)
Feb 25, 2009
0.9262
1.489
0.8468
1.283
117,545,688
+0.32(+33.79%)
Feb 24, 2009
0.9196
0.9924
0.7740
0.9593
92,592,168
+0.14(+16.94%)
Feb 23, 2009
0.8402
0.9791
0.7608
0.8204
85,554,352
+0.14(+20.39%)
Feb 20, 2009
0.6947
0.8931
0.6682
0.6814
84,220,896
-0.12(-14.88%)
Feb 19, 2009
1.012
1.052
0.7277
0.8005
57,484,400
-0.17(-17.69%)
Feb 18, 2009
1.211
1.244
0.8733
0.9725
54,963,380
-0.13(-11.98%)
Feb 17, 2009
1.145
1.184
1.092
1.105
29,732,218
-0.22(-16.50%)
Feb 13, 2009
1.409
1.436
1.310
1.323
30,920,326
-0.13(-9.09%)
Feb 12, 2009
1.283
1.482
1.257
1.455
39,706,312
-0.03(-2.22%)
Feb 11, 2009
1.575
1.614
1.389
1.489
44,481,740
+0.04(+2.74%)
Feb 10, 2009
1.872
1.912
1.336
1.449
72,874,928
-0.46(-24.22%)
Feb 09, 2009
2.084
2.091
1.793
1.912
79,599,648
+0.17(+9.89%)
Feb 06, 2009
1.217
1.786
1.191
1.740
105,925,960
+0.65(+60.37%)
Feb 05, 2009
1.045
1.178
0.8402
1.085
85,736,776
+0.07(+6.49%)
Feb 04, 2009
1.244
1.323
0.9725
1.019
44,614,240
-0.17(-13.97%)
Feb 03, 2009
1.409
1.422
1.151
1.184
37,295,288
-0.20(-14.35%)
Feb 02, 2009
1.508
1.538
1.330
1.383
42,094,468
-0.20(-12.55%)
Jan 30, 2009
2.031
2.077
1.561
1.581
37,757,740
-0.44(-21.64%)
Jan 29, 2009
2.269
2.488
1.985
2.018
27,692,220
-0.34(-14.33%)
Jan 28, 2009
2.018
2.474
1.925
2.355
53,464,096
+0.63(+36.40%)
Jan 27, 2009
1.872
1.872
1.674
1.727
22,262,654
-0.05(-2.97%)
Jan 26, 2009
2.005
2.038
1.740
1.780
36,743,100
-0.15(-7.56%)
Jan 23, 2009
1.773
1.945
1.654
1.925
56,274,988
+0.04(+2.11%)
Jan 22, 2009
2.567
2.567
1.786
1.885
51,809,208
-0.75(-28.57%)
Jan 21, 2009
2.865
3.076
2.540
2.640
39,573,472
-0.15(-5.45%)
Jan 20, 2009
3.493
3.592
2.792
2.792
25,649,152
-0.80(-22.28%)
Jan 16, 2009
3.725
3.797
3.367
3.592
24,822,594
+0.03(+0.93%)
Jan 15, 2009
4.128
4.247
3.215
3.559
37,422,664
-0.59(-14.19%)
Jan 14, 2009
4.380
4.433
4.022
4.148
20,843,552
-0.34(-7.66%)
Jan 13, 2009
4.466
4.532
4.287
4.492
28,934,322
-0.05(-1.16%)
Jan 12, 2009
4.896
4.949
4.499
4.545
22,407,042
-0.41(-8.28%)
Jan 09, 2009
5.352
5.352
4.942
4.955
19,241,792
-0.38(-7.07%)
Jan 08, 2009
5.418
5.418
5.114
5.332
12,078,428
+0.09(+1.64%)
Jan 07, 2009
5.471
5.643
5.226
5.246
11,650,235
-0.34(-6.15%)
Jan 06, 2009
5.650
5.703
5.504
5.590
14,019,644
+0.03(+0.60%)
Jan 05, 2009
5.551
5.690
5.438
5.557
15,372,903
-0.13(-2.21%)
Jan 02, 2009
5.451
5.723
5.346
5.683
8,153,523
+0.22(+4.00%)
Dec 31, 2008
5.167
5.484
5.127
5.465
8,442,782
+0.19(+3.64%)
Dec 30, 2008
5.140
5.293
5.074
5.273
6,971,353
+0.16(+3.10%)
Dec 29, 2008
5.035
5.174
5.028
5.114
7,432,757
-0.03(-0.51%)
Dec 26, 2008
5.107
5.233
5.054
5.140
4,828,674
-0.03(-0.64%)
Dec 24, 2008
4.962
5.174
4.935
5.174
2,955,789
+0.14(+2.76%)
Dec 23, 2008
4.995
5.167
4.975
5.035
10,330,724
-0.03(-0.52%)
Dec 22, 2008
5.041
5.134
5.035
5.061
16,700,921
+0.00(+0.00%)
Dec 19, 2008
5.002
5.207
4.975
5.061
20,641,062
+0.03(+0.53%)
Dec 18, 2008
4.995
5.107
4.962
5.035
19,380,100
+0.07(+1.33%)
Dec 17, 2008
4.982
5.134
4.869
4.968
22,472,130
-0.32(-6.01%)
Dec 16, 2008
4.916
5.326
4.896
5.286
12,425,961
+0.45(+9.30%)
Dec 15, 2008
5.127
5.160
4.750
4.836
13,337,287
-0.34(-6.52%)
Dec 12, 2008
4.790
5.187
4.770
5.174
15,305,692
+0.17(+3.44%)
Dec 11, 2008
4.988
5.167
4.863
5.002
21,321,166
-0.11(-2.20%)
Dec 10, 2008
5.200
5.326
4.962
5.114
12,066,723
-0.01(-0.26%)
Dec 09, 2008
5.438
5.584
5.107
5.127
13,575,457
-0.38(-6.96%)
Dec 08, 2008
5.776
5.915
5.405
5.511
14,242,280
+0.05(+0.85%)
Dec 05, 2008
5.015
5.491
4.882
5.465
12,202,062
+0.43(+8.54%)
Dec 04, 2008
5.121
5.498
4.995
5.035
14,335,236
-0.19(-3.67%)
Dec 03, 2008
5.260
5.723
5.140
5.226
22,986,492
-0.43(-7.60%)
Dec 02, 2008
5.471
5.719
5.246
5.657
17,233,120
+0.30(+5.56%)
Dec 01, 2008
5.981
6.100
5.293
5.359
10,944,805
-0.97(-15.27%)
Nov 28, 2008
6.100
6.338
6.014
6.325
5,267,025
+0.19(+3.02%)
Nov 26, 2008
5.769
6.192
5.676
6.139
11,375,070
+0.10(+1.64%)
Nov 25, 2008
6.001
6.087
5.736
6.040
19,263,022
+0.30(+5.18%)
Nov 24, 2008
5.002
5.809
4.849
5.743
23,575,928
+0.79(+15.89%)
Nov 21, 2008
5.346
5.657
4.181
4.955
27,214,710
-0.15(-2.85%)
Nov 20, 2008
5.557
5.954
5.002
5.101
21,832,026
-0.46(-8.32%)
Nov 19, 2008
5.954
6.219
5.564
5.564
15,356,430
-0.60(-9.76%)
Nov 18, 2008
6.027
6.259
5.822
6.166
16,974,144
+0.12(+1.97%)
Nov 17, 2008
6.083
6.450
6.020
6.047
11,024,735
-0.26(-4.19%)
Nov 14, 2008
6.616
6.874
6.298
6.311
12,119,954
-0.60(-8.71%)
Nov 13, 2008
6.239
6.920
5.948
6.914
22,822,800
+0.90(+14.96%)
Nov 12, 2008
6.411
6.616
5.954
6.014
11,406,692
-0.60(-9.10%)
Nov 11, 2008
6.497
6.742
6.311
6.616
13,343,685
-0.05(-0.70%)
Nov 10, 2008
7.258
7.271
6.589
6.662
8,570,097
-0.41(-5.80%)
Nov 07, 2008
6.841
7.086
6.636
7.072
11,717,580
+0.38(+5.74%)
Nov 06, 2008
7.595
7.734
6.675
6.689
17,234,598
-0.64(-8.67%)
Nov 05, 2008
8.111
8.567
7.291
7.324
14,216,652
-0.85(-10.36%)
Nov 04, 2008
7.754
8.435
7.621
8.171
16,903,584
+0.56(+7.39%)
Nov 03, 2008
7.509
7.800
7.224
7.608
15,628,388
+0.43(+5.99%)
Oct 31, 2008
6.748
7.224
6.642
7.178
14,746,503
+0.46(+6.79%)
Oct 30, 2008
7.496
7.602
6.556
6.722
13,783,503
-0.40(-5.66%)
Oct 29, 2008
6.953
7.602
6.603
7.125
19,681,758
+0.01(+0.09%)
Oct 28, 2008
6.001
7.145
5.372
7.119
26,290,782
+1.52(+27.04%)
Oct 27, 2008
5.756
6.470
5.511
5.604
21,874,454
+0.26(+4.96%)
Oct 24, 2008
6.603
7.211
5.160
5.339
40,394,312
-2.15(-28.71%)
Oct 23, 2008
7.926
7.926
6.927
7.489
21,023,172
-0.32(-4.15%)
Oct 22, 2008
7.840
8.217
7.535
7.813
16,016,103
-0.29(-3.59%)
Oct 21, 2008
7.244
8.435
7.205
8.104
19,015,992
+0.01(+0.16%)
Oct 20, 2008
8.118
8.270
7.860
8.091
12,087,700
-0.01(-0.08%)
Oct 17, 2008
8.237
8.892
7.965
8.098
18,139,920
-0.41(-4.82%)
Oct 16, 2008
8.587
8.647
7.674
8.508
15,371,430
+0.13(+1.58%)
Oct 15, 2008
8.356
8.997
8.104
8.376
20,412,382
-0.36(-4.16%)
Oct 14, 2008
8.270
9.758
8.071
8.739
45,828,304
+1.55(+21.53%)
Oct 13, 2008
7.416
7.482
6.669
7.191
24,435,226
+0.31(+4.52%)
Oct 10, 2008
6.358
7.575
6.285
6.880
35,151,632
+0.44(+6.89%)
Oct 09, 2008
8.283
8.283
6.437
6.437
26,668,868
-1.51(-18.98%)
Oct 08, 2008
7.112
8.739
6.616
7.946
20,392,660
+0.60(+8.20%)
Oct 07, 2008
8.045
8.124
7.158
7.344
21,150,706
-0.70(-8.72%)
Oct 06, 2008
8.104
8.746
7.072
8.045
18,694,326
-0.70(-8.02%)
Oct 03, 2008
9.467
9.666
8.481
8.746
20,134,242
-0.09(-0.97%)
Oct 02, 2008
9.064
9.163
8.329
8.832
15,593,402
-0.31(-3.40%)
Oct 01, 2008
7.787
9.394
7.714
9.143
19,994,612
+1.27(+16.13%)
Sep 30, 2008
7.079
8.634
6.947
7.873
30,193,960
+1.85(+30.63%)
Sep 29, 2008
10.23
10.42
5.266
6.027
45,642,204
-4.66(-43.63%)
Sep 26, 2008
9.957
10.91
9.957
10.69
16,781,354
-0.33(-3.00%)
Sep 25, 2008
11.30
11.33
10.41
11.02
15,720,791
+0.09(+0.79%)
Sep 24, 2008
11.19
11.39
10.77
10.94
9,800,274
+0.08(+0.73%)
Sep 23, 2008
11.33
11.58
10.72
10.86
11,915,284
-0.39(-3.47%)
Sep 22, 2008
11.91
12.24
11.08
11.25
14,200,345
-1.24(-9.96%)
Sep 19, 2008
12.15
13.89
10.47
12.49
58,664,836
+1.93(+18.30%)
Sep 18, 2008
9.752
10.70
8.534
10.56
47,881,520
+1.10(+11.61%)
Sep 17, 2008
9.983
10.25
8.997
9.461
34,095,528
-0.76(-7.44%)
Sep 16, 2008
9.110
10.25
8.713
10.22
31,685,916
+0.89(+9.50%)
Sep 15, 2008
9.461
10.18
9.335
9.335
24,707,940
-0.79(-7.84%)
Sep 12, 2008
9.811
10.22
9.705
10.13
16,659,845
+0.19(+1.86%)
Sep 11, 2008
9.553
10.06
9.348
9.944
30,656,192
+0.12(+1.21%)
Sep 10, 2008
10.49
10.49
9.705
9.824
38,605,556
-0.71(-6.78%)
Sep 09, 2008
10.82
11.25
10.53
10.54
24,808,004
-0.64(-5.74%)
Sep 08, 2008
11.47
11.85
10.48
11.18
31,687,992
+0.49(+4.58%)
Sep 05, 2008
9.970
10.75
9.798
10.69
18,488,288
+0.64(+6.39%)
Sep 04, 2008
10.74
10.81
10.05
10.05
14,359,251
-0.81(-7.43%)
Sep 03, 2008
10.92
10.98
10.42
10.86
15,980,201
+0.10(+0.92%)
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.