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
Coppernico Metals Inc
(TSX:
CMMC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 21, 2023
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
1.480
1.480
1.380
1.400
97,326
-0.09(-6.04%)
Aug 28, 2009
1.500
1.500
1.460
1.490
248,477
+0.01(+0.68%)
Aug 27, 2009
1.450
1.480
1.400
1.480
208,653
+0.02(+1.37%)
Aug 26, 2009
1.510
1.520
1.410
1.460
324,525
-0.04(-2.67%)
Aug 25, 2009
1.510
1.550
1.480
1.500
492,999
+0.02(+1.35%)
Aug 24, 2009
1.360
1.560
1.360
1.480
1,216,046
+0.18(+13.85%)
Aug 21, 2009
1.290
1.300
1.260
1.300
72,421
+0.05(+4.00%)
Aug 20, 2009
1.270
1.320
1.240
1.250
57,549
+0.01(+0.81%)
Aug 19, 2009
1.220
1.250
1.200
1.240
36,050
-0.02(-1.59%)
Aug 18, 2009
1.260
1.290
1.200
1.260
106,420
+0.05(+4.13%)
Aug 17, 2009
1.200
1.250
1.200
1.210
28,655
-0.04(-3.20%)
Aug 14, 2009
1.300
1.300
1.230
1.250
69,100
-0.10(-7.41%)
Aug 13, 2009
1.290
1.350
1.260
1.350
98,149
+0.07(+5.47%)
Aug 12, 2009
1.170
1.300
1.170
1.280
118,635
+0.10(+8.47%)
Aug 11, 2009
1.210
1.230
1.160
1.180
124,775
-0.02(-1.67%)
Aug 10, 2009
1.320
1.320
1.160
1.200
119,390
-0.10(-7.69%)
Aug 07, 2009
1.350
1.380
1.300
1.300
69,440
-0.01(-0.76%)
Aug 06, 2009
1.400
1.410
1.280
1.310
225,886
-0.10(-7.09%)
Aug 05, 2009
1.340
1.440
1.310
1.410
291,940
+0.06(+4.44%)
Aug 04, 2009
1.450
1.450
1.330
1.350
213,986
-0.02(-1.46%)
Jul 31, 2009
1.360
1.440
1.360
1.370
286,340
+0.05(+3.79%)
Jul 30, 2009
1.550
1.640
1.180
1.320
969,827
-0.11(-7.69%)
Jul 29, 2009
1.550
1.550
1.370
1.430
173,502
-0.12(-7.74%)
Jul 28, 2009
1.430
1.590
1.300
1.550
284,217
+0.08(+5.44%)
Jul 27, 2009
1.310
1.470
1.330
1.470
372,510
+0.17(+13.08%)
Jul 24, 2009
1.350
1.370
1.300
1.300
183,830
-0.05(-3.70%)
Jul 23, 2009
1.390
1.390
1.300
1.350
129,595
+0.00(+0.00%)
Jul 22, 2009
1.390
1.400
1.280
1.350
377,600
+0.00(+0.00%)
Jul 21, 2009
1.160
1.350
1.140
1.350
323,900
+0.23(+20.54%)
Jul 20, 2009
1.110
1.190
1.110
1.120
331,361
+0.00(+0.00%)
Jul 17, 2009
0.9300
1.150
0.9000
1.120
638,930
+0.20(+21.74%)
Jul 16, 2009
0.9800
0.9900
0.8900
0.9200
95,073
-0.03(-3.16%)
Jul 15, 2009
0.8000
1.000
0.8000
0.9500
421,170
+0.15(+18.75%)
Jul 14, 2009
0.7900
0.8000
0.7700
0.8000
46,428
+0.02(+2.56%)
Jul 13, 2009
0.8000
0.8000
0.7500
0.7800
87,957
-0.02(-2.50%)
Jul 10, 2009
0.7600
0.8000
0.7600
0.8000
42,750
+0.00(+0.00%)
Jul 09, 2009
0.7500
0.8000
0.7400
0.8000
51,150
+0.06(+8.11%)
Jul 08, 2009
0.7500
0.7500
0.7400
0.7400
146,400
+0.00(+0.00%)
Jul 07, 2009
0.7400
0.7400
0.7100
0.7400
126,000
-0.02(-2.63%)
Jul 06, 2009
0.7700
0.7800
0.7500
0.7600
23,925
+0.01(+1.33%)
Jul 03, 2009
0.7800
0.7800
0.7400
0.7500
21,750
-0.04(-5.06%)
Jul 02, 2009
0.7900
0.7900
0.7800
0.7900
32,300
-0.01(-1.25%)
Jun 30, 2009
0.7900
0.8000
0.7900
0.8000
6,900
+0.00(+0.00%)
Jun 29, 2009
0.8000
0.8000
0.7900
0.8000
40,300
+0.00(+0.00%)
Jun 26, 2009
0.7700
0.8000
0.7700
0.8000
11,400
+0.00(+0.00%)
Jun 25, 2009
0.7800
0.8000
0.7800
0.8000
17,500
+0.03(+3.90%)
Jun 24, 2009
0.7800
0.7800
0.7400
0.7700
23,900
-0.01(-1.28%)
Jun 23, 2009
0.7300
0.8200
0.7300
0.7800
52,366
+0.05(+6.85%)
Jun 22, 2009
0.7700
0.7700
0.7300
0.7300
135,650
-0.09(-10.98%)
Jun 19, 2009
0.7700
0.8200
0.7500
0.8200
80,386
+0.06(+7.89%)
Jun 18, 2009
0.7600
0.7800
0.7500
0.7600
101,905
+0.00(+0.00%)
Jun 17, 2009
0.7600
0.7700
0.7300
0.7600
76,951
-0.02(-2.56%)
Jun 16, 2009
0.8100
0.8200
0.7600
0.7800
59,450
-0.01(-1.27%)
Jun 15, 2009
0.8000
0.8200
0.7900
0.7900
95,200
-0.04(-4.82%)
Jun 12, 2009
0.8700
0.8700
0.8200
0.8300
42,500
-0.03(-3.49%)
Jun 11, 2009
0.8600
0.9000
0.8600
0.8600
168,415
+0.01(+1.18%)
Jun 10, 2009
0.7700
0.9200
0.7700
0.8500
411,400
+0.09(+11.84%)
Jun 09, 2009
0.6600
0.7600
0.6600
0.7600
343,575
+0.11(+16.92%)
Jun 08, 2009
0.6600
0.6600
0.6400
0.6500
21,850
-0.01(-1.52%)
Jun 05, 2009
0.6600
0.6800
0.6400
0.6600
117,150
-0.01(-1.49%)
Jun 04, 2009
0.6300
0.6700
0.6200
0.6700
69,300
+0.05(+8.06%)
Jun 03, 2009
0.6500
0.6500
0.6000
0.6200
48,615
-0.04(-6.06%)
Jun 02, 2009
0.6500
0.6600
0.6300
0.6600
145,300
+0.01(+1.54%)
Jun 01, 2009
0.5900
0.6500
0.5600
0.6500
134,108
+0.05(+8.33%)
May 29, 2009
0.5900
0.6000
0.5800
0.6000
29,800
+0.02(+3.45%)
May 28, 2009
0.5700
0.6000
0.5600
0.5800
61,432
+0.00(+0.00%)
May 27, 2009
0.5800
0.5800
0.5800
0.5800
13,000
+0.01(+1.75%)
May 26, 2009
0.5600
0.5700
0.5600
0.5700
9,000
+0.01(+1.79%)
May 25, 2009
0.5600
0.5600
0.5600
0.5600
2,000
-0.02(-3.45%)
May 22, 2009
0.5800
0.5800
0.5800
0.5800
10,600
-0.02(-3.33%)
May 21, 2009
0.6000
0.6000
0.6000
99
+0.00(+0.00%)
May 20, 2009
0.6000
0.6000
0.5900
0.6000
38,800
+0.03(+5.26%)
May 19, 2009
0.5800
0.6000
0.5700
0.5700
54,300
-0.01(-1.72%)
May 15, 2009
0.5800
0.5800
0.5800
0.5800
18,900
+0.01(+1.75%)
May 14, 2009
0.5900
0.5900
0.5600
0.5700
66,000
+0.00(+0.00%)
May 13, 2009
0.6000
0.6000
0.5600
0.5700
100,300
-0.02(-3.39%)
May 12, 2009
0.6000
0.6200
0.5900
0.5900
68,056
-0.04(-6.35%)
May 11, 2009
0.6300
0.6300
0.6100
0.6300
25,000
+0.00(+0.00%)
May 08, 2009
0.6100
0.6400
0.6000
0.6300
62,800
-0.01(-1.56%)
May 07, 2009
0.5900
0.6500
0.5900
0.6400
306,300
+0.05(+8.47%)
May 06, 2009
0.5900
0.5900
0.5300
0.5900
122,000
+0.03(+5.36%)
May 05, 2009
0.6000
0.6000
0.5500
0.5600
242,305
-0.04(-6.67%)
May 04, 2009
0.6300
0.6300
0.5800
0.6000
234,050
-0.03(-4.76%)
May 01, 2009
0.6300
0.6500
0.6100
0.6300
104,800
+0.03(+5.00%)
Apr 30, 2009
0.6000
0.6300
0.5900
0.6000
98,450
+0.00(+0.00%)
Apr 29, 2009
0.6000
0.6300
0.5900
0.6000
83,500
+0.00(+0.00%)
Apr 28, 2009
0.5700
0.6200
0.5500
0.6000
66,870
+0.02(+3.45%)
Apr 27, 2009
0.5500
0.5800
0.5000
0.5800
68,950
-0.02(-3.33%)
Apr 24, 2009
0.6300
0.6300
0.5800
0.6000
122,850
-0.02(-3.23%)
Apr 23, 2009
0.6400
0.6400
0.6200
0.6200
98,600
-0.03(-4.62%)
Apr 22, 2009
0.6000
0.6800
0.6000
0.6500
86,514
+0.05(+8.33%)
Apr 21, 2009
0.6200
0.7100
0.6000
0.6000
177,100
+0.00(+0.00%)
Apr 20, 2009
0.6200
0.6300
0.5500
0.6000
109,991
+0.00(+0.00%)
Apr 17, 2009
0.5700
0.6000
0.5200
0.6000
263,250
+0.08(+15.38%)
Apr 16, 2009
0.4700
0.6300
0.4600
0.5200
567,342
+0.07(+15.56%)
Apr 15, 2009
0.4700
0.4700
0.4500
0.4500
59,000
-0.02(-4.26%)
Apr 14, 2009
0.4500
0.4700
0.4500
0.4700
68,900
-0.02(-4.08%)
Apr 13, 2009
0.4600
0.4900
0.4400
0.4900
156,600
+0.03(+6.52%)
Apr 09, 2009
0.4350
0.4700
0.4200
0.4600
81,400
+0.05(+10.84%)
Apr 08, 2009
0.4500
0.4500
0.4150
0.4150
71,600
-0.04(-7.78%)
Apr 07, 2009
0.4650
0.4650
0.4500
0.4500
29,150
-0.02(-3.23%)
Apr 06, 2009
0.4700
0.4800
0.4600
0.4650
59,500
-0.00(-1.06%)
Apr 03, 2009
0.4700
0.4950
0.4500
0.4700
35,660
-0.01(-2.08%)
Apr 02, 2009
0.4700
0.4900
0.4600
0.4800
166,810
+0.01(+2.13%)
Apr 01, 2009
0.5200
0.5200
0.4700
0.4700
190,490
-0.04(-7.84%)
Mar 31, 2009
0.5100
0.5100
0.4800
0.5100
24,100
+0.00(+0.00%)
Mar 30, 2009
0.5100
0.5500
0.5100
0.5100
5,000
-0.01(-1.92%)
Mar 26, 2009
0.5100
0.5200
0.5100
0.5200
17,900
+0.00(+0.00%)
Mar 25, 2009
0.5000
0.5200
0.5000
0.5200
43,500
+0.02(+4.00%)
Mar 24, 2009
0.5000
0.5000
0.4900
0.5000
38,900
-0.01(-1.96%)
Mar 23, 2009
0.5000
0.5200
0.5000
0.5100
53,000
+0.01(+2.00%)
Mar 20, 2009
0.5300
0.5300
0.5000
0.5000
35,200
+0.00(+0.00%)
Mar 19, 2009
0.5000
0.5000
0.4700
0.5000
133,500
+0.04(+8.70%)
Mar 18, 2009
0.4500
0.4600
0.4500
0.4600
36,000
-0.03(-6.12%)
Mar 17, 2009
0.4800
0.4900
0.4600
0.4900
27,050
+0.01(+2.08%)
Mar 16, 2009
0.4350
0.4800
0.4350
0.4800
41,800
+0.03(+6.67%)
Mar 13, 2009
0.4500
0.4500
0.4500
0.4500
31,180
+0.00(+0.00%)
Mar 12, 2009
0.4750
0.4750
0.4400
0.4500
39,321
-0.01(-2.17%)
Mar 11, 2009
0.4650
0.4650
0.4500
0.4600
19,400
-0.01(-2.13%)
Mar 10, 2009
0.4750
0.4750
0.4600
0.4700
12,460
+0.02(+4.44%)
Mar 09, 2009
0.4800
0.4800
0.4500
0.4500
30,000
-0.03(-6.25%)
Mar 06, 2009
0.4900
0.4900
0.4800
0.4800
7,000
-0.01(-1.03%)
Mar 05, 2009
0.5000
0.5000
0.4800
0.4850
29,127
-0.01(-1.02%)
Mar 04, 2009
0.4750
0.4900
0.4750
0.4900
8,500
+0.01(+1.03%)
Mar 02, 2009
0.5000
0.5000
0.4800
0.4850
58,200
-0.02(-3.00%)
Feb 27, 2009
0.5300
0.5300
0.5000
0.5000
10,840
-0.03(-5.66%)
Feb 26, 2009
0.5300
0.5300
0.5300
0.5300
1,200
+0.03(+6.00%)
Feb 25, 2009
0.5000
0.5200
0.5000
0.5000
35,100
+0.00(+0.00%)
Feb 24, 2009
0.5000
0.5200
0.5000
0.5000
23,000
+0.03(+6.38%)
Feb 23, 2009
0.5000
0.5000
0.4700
0.4700
11,650
-0.03(-6.00%)
Feb 20, 2009
0.5100
0.5100
0.5000
0.5000
37,600
-0.04(-7.41%)
Feb 19, 2009
0.4900
0.5500
0.4700
0.5400
27,900
+0.06(+11.34%)
Feb 18, 2009
0.4500
0.4850
0.4500
0.4850
18,200
-0.01(-1.02%)
Feb 17, 2009
0.4900
0.4900
0.4500
0.4900
63,622
-0.01(-2.00%)
Feb 13, 2009
0.4800
0.5000
0.4650
0.5000
18,500
+0.01(+1.01%)
Feb 12, 2009
0.4900
0.5200
0.4750
0.4950
20,500
-0.01(-1.00%)
Feb 11, 2009
0.5200
0.5200
0.5000
0.5000
6,000
+0.01(+2.04%)
Feb 10, 2009
0.5300
0.5300
0.4700
0.4900
42,300
-0.04(-7.55%)
Feb 09, 2009
0.5100
0.5300
0.5100
0.5300
7,700
+0.03(+6.00%)
Feb 06, 2009
0.5000
0.5200
0.4900
0.5000
44,000
+0.00(+0.00%)
Feb 05, 2009
0.5200
0.5200
0.5000
0.5000
21,000
-0.04(-7.41%)
Feb 04, 2009
0.5400
0.5400
0
+0.00(+0.00%)
Feb 03, 2009
0.5400
0.5400
0.5400
0.5400
2,000
+0.02(+3.85%)
Feb 02, 2009
0.5300
0.5300
0.5200
0.5200
5,455
-0.02(-3.70%)
Jan 30, 2009
0.5500
0.5500
0.5400
0.5400
20,400
+0.00(+0.00%)
Jan 29, 2009
0.5700
0.5700
0.5400
0.5400
5,688
-0.01(-1.82%)
Jan 28, 2009
0.5500
0.5500
0.5500
0.5500
2,000
-0.03(-5.17%)
Jan 27, 2009
0.5900
0.5900
0.5600
0.5800
6,745
-0.02(-3.33%)
Jan 26, 2009
0.6500
0.6800
0.6000
0.6000
30,500
-0.05(-7.69%)
Jan 23, 2009
0.5100
0.6500
0.5100
0.6500
19,500
+0.14(+27.45%)
Jan 22, 2009
0.5500
0.5500
0.5100
0.5100
21,000
-0.03(-5.56%)
Jan 21, 2009
0.5200
0.5400
0.5000
0.5400
14,500
+0.04(+8.00%)
Jan 20, 2009
0.5300
0.5500
0.5000
0.5000
28,550
-0.03(-5.66%)
Jan 19, 2009
0.5100
0.5300
0.5100
0.5300
14,000
+0.01(+1.92%)
Jan 16, 2009
0.5100
0.5200
0.5100
0.5200
5,200
+0.00(+0.00%)
Jan 15, 2009
0.5000
0.5200
0.5000
0.5200
20,600
+0.02(+4.00%)
Jan 14, 2009
0.5200
0.5300
0.4800
0.5000
51,486
-0.07(-12.28%)
Jan 13, 2009
0.5800
0.5800
0.5300
0.5700
60,800
-0.03(-5.00%)
Jan 12, 2009
0.6400
0.6400
0.5700
0.6000
47,570
-0.07(-10.45%)
Jan 09, 2009
0.6000
0.6700
0.6000
0.6700
43,992
+0.05(+8.06%)
Jan 08, 2009
0.6000
0.6300
0.6000
0.6200
6,500
-0.03(-4.62%)
Jan 07, 2009
0.6000
0.6500
0.6000
0.6500
28,650
+0.03(+4.84%)
Jan 06, 2009
0.5900
0.6200
0.5700
0.6200
41,600
+0.03(+5.08%)
Jan 05, 2009
0.6300
0.6300
0.5400
0.5900
38,746
-0.03(-4.84%)
Jan 02, 2009
0.5500
0.6200
0.5400
0.6200
62,600
+0.06(+10.71%)
Dec 31, 2008
0.5400
0.5600
0.5200
0.5600
32,500
+0.02(+3.70%)
Dec 30, 2008
0.4800
0.5500
0.4800
0.5400
20,200
+0.06(+12.50%)
Dec 29, 2008
0.4050
0.4800
0.4050
0.4800
37,183
+0.08(+21.52%)
Dec 24, 2008
0.4700
0.4700
0.3950
0.3950
59,824
-0.07(-14.13%)
Dec 23, 2008
0.4700
0.4700
0.4400
0.4600
38,499
+0.01(+2.22%)
Dec 22, 2008
0.4900
0.4900
0.4500
0.4500
43,548
-0.01(-2.17%)
Dec 19, 2008
0.4700
0.4700
0.4350
0.4600
76,281
+0.01(+2.22%)
Dec 18, 2008
0.4900
0.4900
0.4500
0.4500
37,100
-0.02(-4.26%)
Dec 17, 2008
0.4700
0.4700
0.4700
0.4700
9,000
-0.03(-5.05%)
Dec 16, 2008
0.5000
0.5000
0.4600
0.4950
69,600
-0.01(-1.00%)
Dec 15, 2008
0.5000
0.5000
0.5000
0.5000
11,210
+0.00(+0.00%)
Dec 12, 2008
0.5500
0.5500
0.5000
0.5000
62,280
-0.06(-10.71%)
Dec 11, 2008
0.5600
0.5900
0.5600
0.5600
10,719
+0.02(+3.70%)
Dec 10, 2008
0.5500
0.5600
0.5400
0.5400
67,955
-0.01(-1.82%)
Dec 09, 2008
0.5800
0.6000
0.5200
0.5500
23,531
-0.01(-1.79%)
Dec 08, 2008
0.5900
0.5900
0.5100
0.5600
40,800
+0.03(+5.66%)
Dec 05, 2008
0.6300
0.6300
0.5200
0.5300
27,000
-0.10(-15.87%)
Dec 04, 2008
0.6200
0.7100
0.6200
0.6300
60,500
+0.01(+1.61%)
Dec 03, 2008
0.6700
0.6700
0.6200
0.6200
22,601
-0.03(-4.62%)
Dec 02, 2008
0.6700
0.7000
0.6300
0.6500
33,500
-0.02(-2.99%)
Dec 01, 2008
0.7500
0.7500
0.6200
0.6700
138,200
-0.13(-16.25%)
Nov 28, 2008
0.6000
0.8300
0.6000
0.8000
86,200
+0.24(+42.86%)
Nov 27, 2008
0.5100
0.5600
0.4800
0.5600
31,000
+0.01(+1.82%)
Nov 26, 2008
0.4100
0.5500
0.4000
0.5500
38,800
+0.12(+26.44%)
Nov 25, 2008
0.3750
0.4350
0.3700
0.4350
64,230
+0.07(+17.57%)
Nov 24, 2008
0.4200
0.4500
0.3100
0.3700
112,591
-0.02(-5.13%)
Nov 21, 2008
0.3950
0.4200
0.3500
0.3900
115,301
-0.03(-7.14%)
Nov 20, 2008
0.4600
0.4600
0.4200
0.4200
92,960
-0.04(-8.70%)
Nov 19, 2008
0.4600
0.4600
0.4350
0.4600
66,811
+0.01(+2.22%)
Nov 18, 2008
0.5000
0.5000
0.4500
0.4500
27,050
-0.06(-11.76%)
Nov 17, 2008
0.5600
0.5600
0.5100
0.5100
28,200
-0.05(-8.93%)
Nov 14, 2008
0.6000
0.6000
0.5500
0.5600
32,725
-0.01(-1.75%)
Nov 13, 2008
0.6100
0.6400
0.5500
0.5700
107,700
-0.04(-6.56%)
Nov 12, 2008
0.6800
0.6900
0.6100
0.6100
87,850
-0.04(-6.15%)
Nov 11, 2008
0.7400
0.7700
0.6500
0.6500
67,000
-0.09(-12.16%)
Nov 10, 2008
0.8100
0.8100
0.7000
0.7400
39,434
-0.07(-8.64%)
Nov 07, 2008
0.8300
0.8600
0.8000
0.8100
18,590
-0.02(-2.41%)
Nov 06, 2008
0.8300
0.8300
0.7700
0.8300
41,850
+0.00(+0.00%)
Nov 05, 2008
0.9600
0.9700
0.8300
0.8300
63,900
-0.09(-9.78%)
Nov 04, 2008
0.8300
0.9200
0.7700
0.9200
79,989
+0.06(+6.98%)
Nov 03, 2008
0.7500
0.8800
0.7500
0.8600
60,673
+0.14(+19.44%)
Oct 31, 2008
0.6900
0.7400
0.6800
0.7200
64,500
-0.03(-4.00%)
Oct 30, 2008
0.7000
0.7500
0.7000
0.7500
106,850
+0.06(+8.70%)
Oct 29, 2008
0.7500
0.7700
0.6000
0.6900
45,685
+0.14(+25.45%)
Oct 28, 2008
0.5600
0.6000
0.5000
0.5500
132,158
+0.02(+3.77%)
Oct 27, 2008
0.4900
0.5800
0.4900
0.5300
23,700
+0.03(+6.00%)
Oct 24, 2008
0.5000
0.5100
0.4000
0.5000
138,700
+0.02(+3.09%)
Oct 23, 2008
0.5000
0.5500
0.4850
0.4850
32,800
-0.02(-3.00%)
Oct 22, 2008
0.6000
0.6000
0.5000
0.5000
117,115
-0.11(-18.03%)
Oct 21, 2008
0.6800
0.6900
0.6100
0.6100
49,950
-0.05(-7.58%)
Oct 20, 2008
0.7400
0.7600
0.6600
0.6600
188,050
+0.00(+0.00%)
Oct 17, 2008
0.5900
0.6900
0.5500
0.6600
232,625
+0.09(+15.79%)
Oct 16, 2008
0.7500
0.7500
0.5400
0.5700
132,010
-0.13(-18.57%)
Oct 15, 2008
0.8000
0.8300
0.7000
0.7000
123,900
-0.10(-12.50%)
Oct 14, 2008
0.8700
0.9000
0.7100
0.8000
127,974
+0.09(+12.68%)
Oct 10, 2008
0.8300
0.8300
0.6500
0.7100
224,750
-0.13(-15.48%)
Oct 09, 2008
0.9100
0.9100
0.7900
0.8400
106,413
+0.00(+0.00%)
Oct 08, 2008
0.9600
0.9800
0.8000
0.8400
165,921
-0.15(-15.15%)
Oct 07, 2008
1.020
1.020
0.9500
0.9900
82,100
+0.00(+0.00%)
Oct 06, 2008
1.000
1.010
0.9300
0.9900
220,847
-0.08(-7.48%)
Oct 03, 2008
1.190
1.190
1.000
1.070
109,010
+0.05(+4.90%)
Oct 02, 2008
1.190
1.190
0.9200
1.020
294,404
-0.17(-14.29%)
Oct 01, 2008
1.450
1.450
1.050
1.190
362,000
-0.12(-9.16%)
Sep 30, 2008
1.180
1.450
1.170
1.310
467,134
+0.18(+15.93%)
Sep 29, 2008
1.190
1.250
1.100
1.130
314,325
-0.12(-9.60%)
Sep 26, 2008
1.100
1.250
1.090
1.250
134,330
+0.12(+10.62%)
Sep 25, 2008
1.200
1.260
1.130
1.130
151,449
-0.12(-9.60%)
Sep 24, 2008
1.180
1.300
1.180
1.250
157,100
+0.10(+8.70%)
Sep 23, 2008
1.150
1.180
1.100
1.150
134,063
+0.03(+2.68%)
Sep 22, 2008
1.090
1.180
1.050
1.120
235,200
+0.10(+9.80%)
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.