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
Bombardier Inc
(TSX:
BBD-A
)
92.06
+1.63 (+1.80%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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, 2011
5.340
5.340
4.750
4.870
136,032
-0.29(-5.62%)
Aug 30, 2011
5.040
5.220
4.950
5.160
35,693
+0.18(+3.61%)
Aug 29, 2011
4.950
4.990
4.820
4.980
68,914
+0.11(+2.26%)
Aug 26, 2011
4.860
4.930
4.820
4.870
8,443
-0.04(-0.81%)
Aug 25, 2011
4.960
4.990
4.850
4.910
61,276
-0.02(-0.41%)
Aug 24, 2011
4.930
4.960
4.850
4.930
81,307
+0.05(+1.02%)
Aug 23, 2011
4.720
4.910
4.700
4.880
46,569
+0.17(+3.61%)
Aug 22, 2011
4.840
4.840
4.670
4.710
32,491
+0.03(+0.64%)
Aug 19, 2011
4.840
4.910
4.680
4.680
177,830
-0.19(-3.90%)
Aug 18, 2011
5.050
5.050
4.800
4.870
148,364
-0.21(-4.13%)
Aug 17, 2011
5.180
5.180
5.050
5.080
78,298
+0.01(+0.20%)
Aug 16, 2011
5.220
5.220
5.040
5.070
76,020
-0.16(-3.06%)
Aug 15, 2011
5.440
5.440
5.210
5.230
65,983
+0.04(+0.77%)
Aug 12, 2011
5.430
5.450
5.190
5.190
85,631
-0.08(-1.52%)
Aug 11, 2011
5.070
5.320
5.050
5.270
95,212
+0.26(+5.19%)
Aug 10, 2011
5.350
5.350
5.000
5.010
107,450
-0.20(-3.84%)
Aug 09, 2011
4.950
5.210
4.950
5.210
118,413
+0.31(+6.33%)
Aug 08, 2011
5.000
5.270
4.550
4.900
143,868
-0.32(-6.13%)
Aug 05, 2011
5.440
5.480
5.160
5.220
137,006
-0.21(-3.87%)
Aug 04, 2011
5.600
5.600
5.430
5.430
109,950
-0.13(-2.34%)
Aug 03, 2011
5.480
5.560
5.310
5.560
70,052
+0.00(+0.00%)
Aug 02, 2011
5.790
5.810
5.490
5.560
158,012
-0.22(-3.81%)
Jul 29, 2011
5.660
5.800
5.560
5.780
61,868
+0.09(+1.58%)
Jul 28, 2011
5.760
5.850
5.650
5.690
90,168
-0.08(-1.39%)
Jul 27, 2011
6.000
6.000
5.770
5.770
97,160
-0.16(-2.70%)
Jul 26, 2011
6.080
6.080
5.930
5.930
96,478
-0.02(-0.34%)
Jul 25, 2011
5.980
6.000
5.770
5.950
161,597
-0.17(-2.78%)
Jul 22, 2011
6.220
6.130
6.060
6.120
62,650
-0.09(-1.45%)
Jul 21, 2011
6.370
6.420
6.210
6.210
84,800
-0.16(-2.51%)
Jul 20, 2011
6.400
6.450
6.280
6.370
60,417
-0.05(-0.78%)
Jul 19, 2011
6.150
6.420
6.150
6.420
63,264
+0.26(+4.22%)
Jul 18, 2011
6.400
6.400
6.110
6.160
80,991
-0.22(-3.45%)
Jul 15, 2011
6.500
6.500
6.310
6.380
74,098
-0.09(-1.39%)
Jul 14, 2011
6.480
6.610
6.460
6.470
71,949
-0.04(-0.61%)
Jul 13, 2011
6.470
6.610
6.470
6.510
296,078
+0.00(+0.00%)
Jul 12, 2011
6.500
6.540
6.450
6.510
44,455
-0.05(-0.76%)
Jul 11, 2011
6.660
6.750
6.560
6.560
79,709
-0.21(-3.10%)
Jul 08, 2011
6.680
6.770
6.680
6.770
38,326
+0.00(+0.00%)
Jul 07, 2011
6.750
6.870
6.680
6.770
30,397
+0.02(+0.30%)
Jul 06, 2011
6.750
6.810
6.730
6.750
25,768
-0.04(-0.59%)
Jul 05, 2011
6.780
6.920
6.780
6.790
57,009
-0.10(-1.45%)
Jul 04, 2011
7.000
7.000
6.880
6.890
9,813
-0.03(-0.43%)
Jun 30, 2011
6.790
6.920
6.790
6.920
12,346
+0.09(+1.32%)
Jun 29, 2011
6.790
6.900
6.790
6.830
41,033
-0.05(-0.73%)
Jun 28, 2011
6.720
6.900
6.660
6.880
59,210
+0.25(+3.77%)
Jun 27, 2011
6.600
6.710
6.540
6.630
54,111
+0.04(+0.61%)
Jun 24, 2011
6.680
6.680
6.510
6.590
27,565
+0.07(+1.07%)
Jun 23, 2011
6.740
6.740
6.470
6.520
125,884
-0.18(-2.69%)
Jun 22, 2011
7.030
7.030
6.700
6.700
96,347
-0.35(-4.96%)
Jun 21, 2011
7.100
7.160
7.020
7.050
40,912
+0.09(+1.29%)
Jun 20, 2011
7.090
6.960
6.940
6.960
80,565
-0.02(-0.29%)
Jun 17, 2011
6.780
7.030
6.780
6.980
84,398
+0.10(+1.45%)
Jun 16, 2011
6.790
6.890
6.790
6.880
32,964
+0.03(+0.44%)
Jun 15, 2011
6.830
6.910
6.740
6.850
59,941
-0.05(-0.72%)
Jun 14, 2011
6.690
6.930
6.630
6.900
44,088
+0.26(+3.92%)
Jun 13, 2011
6.850
6.900
6.580
6.640
61,393
-0.30(-4.32%)
Jun 10, 2011
7.000
7.000
6.840
6.940
35,093
-0.09(-1.28%)
Jun 09, 2011
6.880
7.050
6.880
7.030
22,701
+0.15(+2.18%)
Jun 08, 2011
6.840
7.000
6.840
6.880
24,302
-0.08(-1.15%)
Jun 07, 2011
6.850
6.980
6.830
6.960
28,447
+0.16(+2.35%)
Jun 06, 2011
7.000
7.000
6.790
6.800
26,300
-0.14(-2.02%)
Jun 03, 2011
6.870
6.940
6.800
6.940
64,469
-905.40(-99.24%)
Jun 02, 2011
907.78
913.88
906.28
912.34
41,055,688
+4.87(+0.54%)
Jun 01, 2011
929.22
929.22
906.99
907.47
57,449,268
-21.78(-2.34%)
May 31, 2011
925.50
929.40
923.24
929.25
67,639,840
+8.57(+0.93%)
May 30, 2011
920.68
920.68
920.68
920.68
0
+0.00(+0.00%)
May 27, 2011
918.76
922.52
916.66
920.68
33,796,516
+1.92(+0.21%)
May 26, 2011
914.33
920.40
907.70
918.76
45,134,100
+4.43(+0.48%)
May 25, 2011
912.83
917.87
907.09
914.33
105,348,928
+1.49(+0.16%)
May 24, 2011
919.67
921.40
912.77
912.84
35,341,904
+906.30(+13857.80%)
May 24, 2011
6.710
6.710
6.500
6.540
33,848
-913.13(-99.29%)
May 23, 2011
933.22
933.22
917.56
919.67
34,631,352
-13.56(-1.45%)
May 20, 2011
942.33
942.33
932.54
933.23
39,691,000
+926.54(+13849.63%)
May 20, 2011
6.650
6.780
6.650
6.690
25,734
-935.64(-99.29%)
May 19, 2011
940.28
943.06
937.06
942.33
36,141,232
+935.64(+13985.65%)
May 19, 2011
6.810
6.810
6.690
6.690
23,768
-0.08(-1.18%)
May 18, 2011
6.730
6.860
6.730
6.770
21,745
-0.03(-0.44%)
May 17, 2011
6.720
6.840
6.720
6.800
24,400
+0.03(+0.44%)
May 16, 2011
6.870
6.870
6.750
6.770
44,027
-0.10(-1.46%)
May 13, 2011
6.890
6.900
6.830
6.870
29,528
+0.03(+0.44%)
May 12, 2011
6.650
6.880
6.650
6.840
41,156
+0.14(+2.09%)
May 11, 2011
6.810
6.840
6.690
6.700
17,335
-0.16(-2.33%)
May 10, 2011
6.940
7.020
6.850
6.860
44,166
-0.08(-1.15%)
May 09, 2011
6.700
6.940
6.700
6.940
32,670
+0.25(+3.74%)
May 06, 2011
6.880
6.910
6.600
6.690
53,252
-0.14(-2.05%)
May 05, 2011
6.750
6.890
6.700
6.830
46,491
+0.09(+1.34%)
May 04, 2011
6.990
6.990
6.740
6.740
38,070
-0.05(-0.74%)
May 03, 2011
7.160
7.160
6.610
6.790
68,091
-0.26(-3.69%)
May 02, 2011
7.100
7.050
7.050
7.050
12,567
+0.00(+0.00%)
Apr 29, 2011
7.000
7.100
7.000
7.050
29,271
-0.04(-0.56%)
Apr 28, 2011
7.100
7.110
7.080
7.090
19,046
+0.00(+0.00%)
Apr 27, 2011
7.010
7.090
6.970
7.090
56,460
+0.02(+0.28%)
Apr 26, 2011
6.950
7.130
6.920
7.070
51,848
+0.12(+1.73%)
Apr 25, 2011
6.820
6.980
6.850
6.950
19,973
+0.14(+2.06%)
Apr 21, 2011
6.730
6.830
6.730
6.810
54,172
+0.08(+1.19%)
Apr 20, 2011
6.800
6.800
6.690
6.730
56,194
+0.02(+0.30%)
Apr 19, 2011
6.790
6.800
6.710
6.710
30,087
-0.12(-1.76%)
Apr 18, 2011
6.850
6.870
6.710
6.830
86,715
-0.09(-1.30%)
Apr 15, 2011
6.850
6.960
6.850
6.920
20,939
+0.03(+0.44%)
Apr 14, 2011
6.840
6.890
6.830
6.890
33,875
-0.01(-0.14%)
Apr 13, 2011
6.870
6.960
6.830
6.900
43,952
+0.10(+1.47%)
Apr 12, 2011
6.890
6.900
6.770
6.800
63,914
-0.17(-2.44%)
Apr 11, 2011
7.100
7.100
6.950
6.970
40,014
-0.09(-1.27%)
Apr 08, 2011
7.000
7.140
7.000
7.060
61,829
+0.04(+0.57%)
Apr 07, 2011
7.050
7.170
7.010
7.020
73,979
-0.11(-1.54%)
Apr 06, 2011
7.080
7.230
7.080
7.130
54,789
+0.06(+0.85%)
Apr 05, 2011
7.130
7.130
7.050
7.070
80,703
-0.05(-0.70%)
Apr 04, 2011
7.120
7.140
7.050
7.120
48,677
+0.03(+0.42%)
Apr 01, 2011
6.990
7.240
6.990
7.090
212,230
-0.03(-0.42%)
Mar 31, 2011
6.510
7.290
6.510
7.120
552,061
+0.82(+13.02%)
Mar 30, 2011
6.320
6.400
6.280
6.300
51,143
+0.01(+0.16%)
Mar 29, 2011
6.310
6.330
6.250
6.290
29,924
-0.04(-0.63%)
Mar 28, 2011
6.340
6.420
6.330
6.330
79,925
-0.11(-1.71%)
Mar 25, 2011
6.550
6.550
6.430
6.440
53,466
-0.11(-1.68%)
Mar 24, 2011
6.400
6.570
6.400
6.550
110,411
+0.12(+1.87%)
Mar 23, 2011
6.430
6.430
6.330
6.430
37,825
+0.01(+0.16%)
Mar 22, 2011
6.430
6.440
6.390
6.420
75,008
+0.00(+0.00%)
Mar 21, 2011
6.380
6.440
6.390
6.420
87,007
+0.02(+0.31%)
Mar 18, 2011
6.310
6.400
6.310
6.400
60,235
+0.13(+2.07%)
Mar 17, 2011
6.100
6.310
6.040
6.270
45,661
+0.24(+3.98%)
Mar 16, 2011
6.010
6.090
5.940
6.030
128,443
+0.03(+0.50%)
Mar 15, 2011
5.980
6.110
5.770
6.000
103,371
-0.13(-2.12%)
Mar 14, 2011
6.020
6.170
5.980
6.130
106,283
+0.05(+0.82%)
Mar 11, 2011
6.120
6.160
6.040
6.080
72,614
-0.13(-2.09%)
Mar 10, 2011
6.190
6.240
6.080
6.210
96,879
+0.01(+0.16%)
Mar 09, 2011
6.250
6.280
6.150
6.200
46,392
-0.03(-0.48%)
Mar 08, 2011
6.300
6.400
6.230
6.230
43,469
-0.05(-0.80%)
Mar 07, 2011
6.500
6.500
6.180
6.280
98,574
-0.21(-3.24%)
Mar 04, 2011
6.630
6.630
6.450
6.490
70,624
-0.17(-2.55%)
Mar 03, 2011
6.700
6.740
6.540
6.660
106,887
+0.06(+0.91%)
Mar 02, 2011
6.590
6.700
6.550
6.600
264,889
+0.45(+7.32%)
Mar 01, 2011
6.150
6.280
6.100
6.150
78,558
-0.09(-1.44%)
Feb 28, 2011
6.150
6.320
6.150
6.240
50,949
+0.12(+1.96%)
Feb 25, 2011
6.150
6.170
6.100
6.120
72,775
+0.02(+0.33%)
Feb 24, 2011
6.050
6.140
6.010
6.100
64,416
+0.01(+0.16%)
Feb 23, 2011
6.210
6.280
6.070
6.090
72,286
-0.14(-2.25%)
Feb 22, 2011
6.420
6.600
6.200
6.230
68,540
-0.32(-4.89%)
Feb 18, 2011
6.420
6.730
6.420
6.550
165,639
+0.06(+0.92%)
Feb 17, 2011
6.220
6.500
6.220
6.490
123,586
+0.21(+3.34%)
Feb 16, 2011
6.080
6.290
6.080
6.280
120,711
+0.16(+2.61%)
Feb 15, 2011
6.070
6.130
6.070
6.120
75,139
+0.03(+0.49%)
Feb 14, 2011
6.120
6.150
6.050
6.090
58,234
-0.04(-0.65%)
Feb 11, 2011
6.150
6.200
6.120
6.130
30,801
-0.05(-0.81%)
Feb 10, 2011
6.170
6.240
6.110
6.180
29,451
-0.06(-0.96%)
Feb 09, 2011
6.230
6.270
6.110
6.240
85,396
-0.05(-0.79%)
Feb 08, 2011
6.210
6.340
6.140
6.290
120,259
+0.05(+0.80%)
Feb 07, 2011
6.200
6.330
6.160
6.240
174,838
+0.02(+0.32%)
Feb 04, 2011
6.200
6.260
6.100
6.220
126,290
-0.16(-2.51%)
Feb 03, 2011
5.960
6.410
5.960
6.380
238,798
+0.41(+6.87%)
Feb 02, 2011
5.910
5.980
5.850
5.970
108,158
+0.04(+0.67%)
Feb 01, 2011
5.680
5.930
5.640
5.930
114,222
+0.21(+3.67%)
Jan 31, 2011
5.700
5.810
5.700
5.720
60,139
-0.04(-0.69%)
Jan 28, 2011
5.780
5.840
5.710
5.760
47,345
+0.00(+0.00%)
Jan 27, 2011
5.830
5.850
5.700
5.760
71,545
-0.04(-0.69%)
Jan 26, 2011
5.900
6.010
5.800
5.800
125,096
-0.05(-0.85%)
Jan 25, 2011
5.740
5.900
5.740
5.850
78,910
+0.07(+1.21%)
Jan 24, 2011
5.680
5.790
5.650
5.780
94,910
+0.07(+1.23%)
Jan 21, 2011
5.850
5.900
5.650
5.710
91,655
-0.14(-2.39%)
Jan 20, 2011
5.730
5.960
5.730
5.850
307,482
+0.08(+1.39%)
Jan 19, 2011
5.550
5.770
5.550
5.770
46,380
+0.12(+2.12%)
Jan 18, 2011
5.700
5.780
5.650
5.650
99,091
-0.03(-0.53%)
Jan 17, 2011
5.580
5.700
5.560
5.680
44,908
+0.07(+1.25%)
Jan 14, 2011
5.450
5.650
5.450
5.610
103,840
+0.11(+2.00%)
Jan 13, 2011
5.400
5.540
5.390
5.500
170,700
+0.08(+1.48%)
Jan 12, 2011
5.410
5.470
5.400
5.420
94,591
+0.03(+0.56%)
Jan 11, 2011
5.260
5.400
5.260
5.390
93,040
+0.17(+3.26%)
Jan 10, 2011
5.200
5.230
5.130
5.220
63,404
-0.05(-0.95%)
Jan 07, 2011
5.400
5.400
5.260
5.270
98,494
-0.14(-2.59%)
Jan 06, 2011
5.130
5.410
5.130
5.410
187,780
+0.27(+5.25%)
Jan 05, 2011
5.030
5.140
5.030
5.140
47,629
+0.06(+1.18%)
Jan 04, 2011
5.030
5.110
5.030
5.080
67,364
+0.06(+1.20%)
Dec 31, 2010
4.960
5.020
4.960
5.020
47,274
+0.05(+1.01%)
Dec 30, 2010
4.930
4.970
4.930
4.970
94,938
+0.07(+1.43%)
Dec 29, 2010
4.830
4.920
4.810
4.900
65,090
+0.08(+1.66%)
Dec 24, 2010
4.800
4.820
4.800
4.820
3,039
-0.02(-0.41%)
Dec 23, 2010
4.820
4.850
4.790
4.840
71,108
+0.00(+0.00%)
Dec 22, 2010
4.810
4.840
4.800
4.840
20,215
+0.00(+0.00%)
Dec 21, 2010
4.800
4.850
4.790
4.840
41,930
+0.07(+1.47%)
Dec 20, 2010
4.720
4.780
4.720
4.770
30,975
-0.01(-0.21%)
Dec 17, 2010
4.730
4.820
4.690
4.780
67,902
+0.03(+0.63%)
Dec 16, 2010
4.750
4.780
4.710
4.750
73,872
-0.04(-0.84%)
Dec 15, 2010
4.600
4.790
4.600
4.790
101,990
+0.15(+3.23%)
Dec 14, 2010
4.690
4.690
4.590
4.640
42,342
-0.01(-0.22%)
Dec 13, 2010
4.690
4.690
4.620
4.650
37,675
+0.01(+0.22%)
Dec 10, 2010
4.620
4.650
4.600
4.640
53,464
+0.02(+0.43%)
Dec 09, 2010
4.670
4.670
4.550
4.620
84,055
+0.00(+0.00%)
Dec 08, 2010
4.620
4.680
4.590
4.620
69,669
+0.01(+0.22%)
Dec 07, 2010
4.650
4.650
4.580
4.610
42,272
-0.01(-0.22%)
Dec 06, 2010
4.580
4.620
4.560
4.620
29,926
+0.01(+0.22%)
Dec 03, 2010
4.710
4.710
4.550
4.610
92,400
-0.07(-1.50%)
Dec 02, 2010
4.700
4.760
4.560
4.680
158,251
-0.10(-2.09%)
Dec 01, 2010
4.750
4.820
4.710
4.780
54,154
+0.07(+1.49%)
Nov 30, 2010
4.740
4.750
4.700
4.710
47,587
-0.02(-0.42%)
Nov 29, 2010
4.800
4.830
4.710
4.730
59,927
-0.09(-1.87%)
Nov 26, 2010
4.820
4.850
4.800
4.820
25,741
-0.01(-0.21%)
Nov 25, 2010
4.860
4.860
4.830
4.830
16,415
-0.02(-0.41%)
Nov 24, 2010
4.810
4.880
4.810
4.850
14,782
+0.04(+0.83%)
Nov 23, 2010
4.850
4.850
4.810
4.810
35,130
-0.07(-1.43%)
Nov 22, 2010
4.930
4.930
4.880
4.880
29,990
-0.05(-1.01%)
Nov 19, 2010
4.950
5.000
4.920
4.930
70,734
-0.03(-0.60%)
Nov 18, 2010
4.980
5.030
4.960
4.960
107,384
+0.01(+0.20%)
Nov 17, 2010
4.920
4.960
4.860
4.950
49,851
+0.05(+1.02%)
Nov 16, 2010
4.980
4.990
4.860
4.900
56,838
-0.09(-1.80%)
Nov 15, 2010
4.890
5.020
4.890
4.990
47,530
+0.15(+3.10%)
Nov 12, 2010
4.990
4.990
4.810
4.840
77,183
-0.06(-1.22%)
Nov 11, 2010
4.950
4.970
4.880
4.900
75,040
-0.07(-1.41%)
Nov 10, 2010
4.970
5.000
4.950
4.970
36,492
-0.01(-0.20%)
Nov 09, 2010
5.130
5.130
4.950
4.980
137,861
-0.13(-2.54%)
Nov 08, 2010
5.170
5.170
5.080
5.110
36,027
-0.02(-0.39%)
Nov 05, 2010
5.040
5.130
5.020
5.130
51,001
+0.06(+1.18%)
Nov 04, 2010
5.090
5.090
5.020
5.070
57,118
+0.03(+0.60%)
Nov 03, 2010
5.080
5.080
5.020
5.040
18,127
-0.02(-0.40%)
Nov 02, 2010
5.050
5.090
5.050
5.060
32,784
+0.04(+0.80%)
Nov 01, 2010
5.130
5.130
5.020
5.020
32,980
-0.05(-0.99%)
Oct 29, 2010
5.030
5.070
4.990
5.070
83,285
+0.06(+1.20%)
Oct 28, 2010
5.000
5.050
4.960
5.010
26,742
+0.01(+0.20%)
Oct 27, 2010
5.050
5.080
4.950
5.000
64,496
-0.15(-2.91%)
Oct 25, 2010
5.150
5.180
5.130
5.150
51,430
+0.03(+0.59%)
Oct 22, 2010
5.180
5.180
5.080
5.120
15,674
-0.01(-0.19%)
Oct 21, 2010
5.090
5.290
5.090
5.130
109,280
+0.08(+1.58%)
Oct 20, 2010
5.060
5.080
5.030
5.050
25,312
+0.03(+0.60%)
Oct 19, 2010
5.030
5.050
4.990
5.020
42,909
-0.02(-0.40%)
Oct 18, 2010
5.100
5.120
5.040
5.040
36,133
-0.04(-0.79%)
Oct 15, 2010
5.080
5.110
5.050
5.080
15,361
+0.01(+0.20%)
Oct 14, 2010
5.130
5.130
5.070
5.070
29,911
-0.02(-0.39%)
Oct 13, 2010
5.200
5.210
5.090
5.090
25,949
-0.07(-1.36%)
Oct 12, 2010
5.230
5.230
5.160
5.160
33,108
-0.06(-1.15%)
Oct 08, 2010
5.290
5.310
5.210
5.220
56,973
-0.06(-1.14%)
Oct 07, 2010
5.200
5.280
5.190
5.280
52,319
+0.12(+2.33%)
Oct 06, 2010
5.200
5.200
5.120
5.160
87,382
-0.03(-0.58%)
Oct 05, 2010
5.050
5.190
5.050
5.190
102,790
+0.17(+3.39%)
Oct 04, 2010
5.040
5.040
4.980
5.020
66,273
+0.03(+0.60%)
Oct 01, 2010
5.040
5.050
4.990
4.990
36,495
-0.05(-0.99%)
Sep 30, 2010
4.980
5.040
4.900
5.040
118,241
+0.10(+2.02%)
Sep 29, 2010
4.830
4.960
4.820
4.940
71,131
+0.09(+1.86%)
Sep 28, 2010
4.860
4.860
4.780
4.850
31,688
-0.04(-0.82%)
Sep 27, 2010
4.890
4.890
4.850
4.890
16,730
+0.00(+0.00%)
Sep 24, 2010
4.870
4.950
4.870
4.890
18,259
+0.00(+0.00%)
Sep 23, 2010
4.880
4.900
4.870
4.890
16,047
+0.00(+0.00%)
Sep 22, 2010
4.890
4.970
4.890
4.890
18,855
-0.01(-0.20%)
Sep 21, 2010
4.950
4.950
4.880
4.900
16,751
-0.05(-1.01%)
Sep 20, 2010
4.990
4.990
4.830
4.950
74,206
+0.04(+0.81%)
Sep 17, 2010
4.900
4.950
4.840
4.910
74,571
+0.03(+0.61%)
Sep 15, 2010
5.010
5.010
4.880
4.880
13,823
-0.05(-1.01%)
Sep 14, 2010
4.920
5.060
4.920
4.930
19,119
-0.07(-1.40%)
Sep 13, 2010
5.110
5.180
4.980
5.000
32,612
-0.11(-2.15%)
Sep 10, 2010
4.990
5.180
4.990
5.110
85,835
+0.07(+1.39%)
Sep 09, 2010
4.930
5.050
4.930
5.040
62,921
+0.15(+3.07%)
Sep 08, 2010
4.640
4.920
4.640
4.890
62,592
+0.23(+4.94%)
Sep 07, 2010
4.800
4.800
4.660
4.660
24,531
-0.14(-2.92%)
Sep 03, 2010
4.750
4.860
4.750
4.800
57,250
+0.07(+1.48%)
Sep 02, 2010
4.610
4.740
4.600
4.730
80,735
+0.14(+3.05%)
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.