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
Amn Healthcare Services Inc
(NY:
AMN
)
45.66
-0.27 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2010
5.143
5.170
5.010
5.143
2,085
+0.09(+1.85%)
Sep 29, 2010
5.110
5.120
4.950
5.050
423,124
-0.06(-1.17%)
Sep 28, 2010
5.080
5.110
4.880
5.110
200
+0.05(+0.99%)
Sep 27, 2010
5.100
5.190
5.050
5.060
246,978
-0.05(-0.98%)
Sep 24, 2010
5.010
5.170
4.960
5.110
287,236
+0.18(+3.65%)
Sep 23, 2010
5.160
5.190
4.900
4.930
1,267
-0.27(-5.19%)
Sep 22, 2010
5.150
5.200
5.000
5.200
244,537
+0.02(+0.39%)
Sep 21, 2010
5.470
5.500
5.160
5.180
248,469
-0.28(-5.13%)
Sep 20, 2010
5.200
5.480
5.160
5.460
244,191
+0.29(+5.61%)
Sep 17, 2010
5.170
5.400
5.090
5.170
251,898
+0.11(+2.17%)
Sep 15, 2010
4.830
5.090
4.830
5.060
410,069
+0.21(+4.33%)
Sep 14, 2010
4.980
5.000
4.800
4.850
197,621
-0.14(-2.81%)
Sep 13, 2010
4.860
5.000
4.820
4.990
186,474
+0.21(+4.39%)
Sep 10, 2010
4.690
4.830
4.650
4.780
110,287
+0.10(+2.14%)
Sep 09, 2010
4.790
4.790
4.600
4.680
144,624
+0.00(+0.00%)
Sep 08, 2010
4.650
4.770
4.620
4.680
100,996
+0.04(+0.86%)
Sep 07, 2010
4.960
5.030
4.610
4.640
1,032
-0.20(-4.13%)
Sep 03, 2010
4.730
4.870
4.580
4.840
478,620
+0.24(+5.22%)
Sep 02, 2010
4.710
4.710
4.555
4.600
514
-0.05(-1.08%)
Sep 01, 2010
4.640
4.710
4.520
4.650
363,849
+0.22(+4.97%)
Aug 31, 2010
4.630
4.660
4.430
4.430
464,083
-0.22(-4.73%)
Aug 30, 2010
4.960
4.980
4.620
4.650
516,084
-0.21(-4.32%)
Aug 27, 2010
4.860
4.900
4.600
4.860
845,528
+0.31(+6.81%)
Aug 26, 2010
4.380
4.650
4.350
4.550
723
+0.21(+4.84%)
Aug 25, 2010
4.165
4.360
4.140
4.340
716
+0.15(+3.58%)
Aug 24, 2010
4.320
4.340
4.140
4.190
2,909
-0.21(-4.77%)
Aug 23, 2010
4.470
4.520
4.310
4.400
533,064
-0.04(-0.90%)
Aug 20, 2010
4.550
4.570
4.300
4.440
566,362
-0.14(-3.06%)
Aug 19, 2010
4.890
4.930
4.570
4.580
1,082
-0.32(-6.53%)
Aug 18, 2010
4.930
5.050
4.810
4.900
11,089
-0.02(-0.41%)
Aug 17, 2010
4.790
4.940
4.755
4.920
1,726
+0.23(+4.90%)
Aug 16, 2010
4.890
4.920
4.640
4.690
412,940
-0.22(-4.48%)
Aug 13, 2010
4.910
5.150
4.890
4.910
534,534
-0.24(-4.66%)
Aug 12, 2010
5.260
5.510
5.060
5.150
426,597
-0.19(-3.56%)
Aug 11, 2010
5.630
5.660
5.310
5.340
378,798
-0.40(-6.97%)
Aug 10, 2010
5.780
5.970
5.600
5.740
1,337
-0.06(-1.03%)
Aug 09, 2010
5.710
5.880
5.640
5.800
374,955
+0.17(+3.02%)
Aug 06, 2010
5.630
5.760
5.510
5.630
280,512
-0.15(-2.60%)
Aug 05, 2010
5.850
5.870
5.740
5.780
284,218
-0.07(-1.20%)
Aug 04, 2010
5.870
6.010
5.800
5.850
248,502
-0.04(-0.68%)
Aug 03, 2010
5.950
5.980
5.630
5.890
610,333
-0.12(-2.00%)
Aug 02, 2010
6.180
6.270
5.910
6.010
467,248
-0.01(-0.17%)
Jul 30, 2010
6.020
6.410
6.010
6.020
368,244
-0.47(-7.24%)
Jul 29, 2010
7.230
7.230
6.360
6.490
454,123
-0.25(-3.71%)
Jul 28, 2010
7.000
7.060
6.680
6.740
5,000
-0.26(-3.71%)
Jul 27, 2010
7.220
7.300
6.960
7.000
258,120
-0.12(-1.69%)
Jul 26, 2010
7.120
7.170
6.950
7.120
225,204
+0.05(+0.71%)
Jul 23, 2010
6.780
7.090
6.750
7.070
155,575
+0.23(+3.36%)
Jul 22, 2010
6.580
6.840
6.570
6.840
375,733
+0.36(+5.56%)
Jul 21, 2010
6.590
6.670
6.420
6.480
241,330
-0.06(-0.92%)
Jul 20, 2010
6.610
6.630
6.350
6.540
304,575
-0.18(-2.68%)
Jul 19, 2010
6.840
6.890
6.520
6.720
218,991
-0.11(-1.61%)
Jul 16, 2010
6.830
7.210
6.820
6.830
220,491
-0.37(-5.14%)
Jul 15, 2010
7.250
7.250
6.990
7.200
104,963
-0.02(-0.28%)
Jul 14, 2010
7.340
7.450
7.170
7.220
106,310
-0.19(-2.56%)
Jul 13, 2010
7.410
7.430
7.130
7.410
2,839
+0.24(+3.35%)
Jul 12, 2010
7.320
7.340
7.030
7.170
98,741
-0.15(-2.05%)
Jul 09, 2010
7.320
7.320
7.160
7.320
185,433
+0.02(+0.27%)
Jul 08, 2010
7.300
7.310
7.090
7.300
863
+0.22(+3.11%)
Jul 07, 2010
7.080
7.090
6.700
7.080
312,191
+0.37(+5.51%)
Jul 06, 2010
6.710
7.180
6.680
6.710
1,792
-0.24(-3.45%)
Jul 02, 2010
6.950
7.200
6.860
6.950
232,002
-0.16(-2.25%)
Jul 01, 2010
7.550
7.550
7.050
7.110
342,260
-0.37(-4.95%)
Jun 30, 2010
7.480
7.880
7.430
7.480
2,278
-0.28(-3.61%)
Jun 29, 2010
7.800
7.830
7.623
7.760
327,640
-0.38(-4.67%)
Jun 25, 2010
8.140
8.350
7.640
8.140
1,125,957
+0.47(+6.13%)
Jun 24, 2010
7.670
7.880
7.530
7.670
171
-0.08(-1.03%)
Jun 23, 2010
7.700
7.890
7.565
7.750
177,050
+0.05(+0.65%)
Jun 22, 2010
7.700
8.090
7.670
7.700
836
-0.17(-2.16%)
Jun 21, 2010
7.850
7.982
7.740
7.870
197,389
+0.19(+2.47%)
Jun 18, 2010
7.680
7.780
7.630
7.680
192,089
-0.01(-0.13%)
Jun 17, 2010
7.690
7.950
7.600
7.690
316,887
-0.15(-1.91%)
Jun 16, 2010
7.900
7.975
7.780
7.840
149,374
-0.15(-1.88%)
Jun 15, 2010
7.990
8.070
7.840
7.990
1,454
+0.05(+0.63%)
Jun 14, 2010
8.050
8.080
7.900
7.940
195,687
+0.02(+0.25%)
Jun 11, 2010
7.780
7.950
7.680
7.920
183,289
+0.03(+0.38%)
Jun 10, 2010
7.890
7.940
7.580
7.890
1,351
+0.32(+4.23%)
Jun 09, 2010
7.500
7.830
7.325
7.570
228,749
+0.21(+2.85%)
Jun 08, 2010
7.760
7.800
7.320
7.360
461,529
-0.37(-4.79%)
Jun 07, 2010
8.150
8.270
7.700
7.730
300,940
-0.39(-4.80%)
Jun 04, 2010
8.120
8.670
8.080
8.120
199,771
-0.64(-7.31%)
Jun 03, 2010
8.760
8.810
8.500
8.760
185,740
+0.10(+1.15%)
Jun 02, 2010
8.660
8.690
8.100
8.660
264,792
+0.50(+6.13%)
Jun 01, 2010
8.160
8.620
8.160
8.160
1,179
-0.16(-1.92%)
May 28, 2010
8.320
8.710
8.250
8.320
168,725
-0.17(-2.00%)
May 27, 2010
8.300
8.500
8.170
8.490
128,248
+0.43(+5.33%)
May 26, 2010
8.060
8.310
8.010
8.060
1,183
-0.01(-0.12%)
May 25, 2010
7.880
8.130
7.790
8.070
203,161
-0.13(-1.59%)
May 24, 2010
8.050
8.440
7.950
8.200
237,356
+0.14(+1.74%)
May 21, 2010
8.000
8.250
7.920
8.060
391,230
-0.13(-1.59%)
May 20, 2010
8.340
8.440
8.150
8.190
235,909
-0.73(-8.18%)
May 19, 2010
8.850
9.010
8.700
8.920
200,141
-0.02(-0.22%)
May 18, 2010
9.300
9.330
8.720
8.940
278,240
-0.19(-2.08%)
May 17, 2010
8.920
9.160
8.660
9.130
345,954
+0.26(+2.93%)
May 14, 2010
8.870
9.210
8.720
8.870
201,235
-0.21(-2.31%)
May 13, 2010
9.050
9.179
8.960
9.080
263,062
-0.01(-0.11%)
May 12, 2010
8.990
9.230
8.850
9.090
370,854
+0.16(+1.79%)
May 11, 2010
8.910
9.140
8.830
8.930
220,585
-0.21(-2.30%)
May 10, 2010
9.010
9.200
8.890
9.140
394,759
+1.05(+12.98%)
May 07, 2010
8.510
9.140
8.080
8.090
462,715
-0.43(-5.05%)
May 06, 2010
9.010
9.280
8.510
8.520
404,137
-0.55(-6.06%)
May 05, 2010
9.050
9.205
9.040
9.070
168,066
-0.12(-1.31%)
May 04, 2010
9.360
9.400
9.060
9.190
251,782
-0.24(-2.55%)
May 03, 2010
9.170
9.440
8.860
9.430
271,296
+0.29(+3.17%)
Apr 30, 2010
9.970
9.980
9.130
9.140
238,539
-0.83(-8.32%)
Apr 29, 2010
9.480
10.00
9.310
9.970
174,259
+0.57(+6.06%)
Apr 28, 2010
9.520
9.570
9.200
9.400
167,349
+0.02(+0.21%)
Apr 27, 2010
9.530
9.650
9.360
9.380
166,289
-0.18(-1.88%)
Apr 26, 2010
9.490
9.780
9.490
9.560
139,796
+0.07(+0.74%)
Apr 23, 2010
9.150
9.520
9.070
9.490
285,257
+0.37(+4.06%)
Apr 22, 2010
9.540
9.540
9.090
9.120
337,292
-0.50(-5.20%)
Apr 21, 2010
9.690
9.900
9.540
9.620
153,969
-0.07(-0.72%)
Apr 20, 2010
9.340
9.710
9.320
9.690
141,556
+0.42(+4.53%)
Apr 19, 2010
9.540
9.540
9.010
9.270
253,741
-0.21(-2.22%)
Apr 16, 2010
9.510
9.630
9.450
9.480
226,593
-0.04(-0.42%)
Apr 15, 2010
9.240
9.660
9.240
9.520
320,679
+0.30(+3.25%)
Apr 14, 2010
8.800
9.270
8.760
9.220
168,694
+0.47(+5.37%)
Apr 13, 2010
8.760
8.800
8.650
8.750
172,341
-0.06(-0.68%)
Apr 12, 2010
8.830
8.900
8.755
8.810
195,939
-0.02(-0.23%)
Apr 09, 2010
8.850
8.950
8.810
8.830
170,010
-0.07(-0.79%)
Apr 08, 2010
9.000
9.010
8.750
8.900
153,835
-0.11(-1.22%)
Apr 07, 2010
9.090
9.140
8.980
9.010
272,753
-0.10(-1.10%)
Apr 06, 2010
9.130
9.240
9.080
9.110
264,889
+0.05(+0.55%)
Apr 05, 2010
8.820
9.230
8.770
9.060
181,994
+0.25(+2.84%)
Apr 01, 2010
8.870
8.810
8.810
8.810
297,700
+0.01(+0.11%)
Mar 31, 2010
9.360
9.370
8.780
8.800
372,680
-0.57(-6.08%)
Mar 30, 2010
9.060
9.460
8.980
9.370
235,827
+0.31(+3.42%)
Mar 29, 2010
8.970
9.150
8.820
9.060
224,699
+0.09(+1.00%)
Mar 26, 2010
9.200
9.260
8.960
8.970
234,146
-0.22(-2.39%)
Mar 25, 2010
9.110
9.400
8.890
9.190
191,498
+0.10(+1.10%)
Mar 24, 2010
9.540
9.540
9.070
9.090
168,142
-0.48(-5.02%)
Mar 23, 2010
9.570
9.610
9.360
9.570
184,974
-0.04(-0.42%)
Mar 22, 2010
9.240
9.710
9.140
9.610
229,514
+0.34(+3.67%)
Mar 19, 2010
9.280
9.290
8.950
9.270
369,618
+0.05(+0.54%)
Mar 18, 2010
8.990
9.280
8.990
9.220
166,860
+0.23(+2.56%)
Mar 17, 2010
8.800
9.000
8.710
8.990
157,237
+0.20(+2.28%)
Mar 16, 2010
8.880
8.890
8.690
8.790
130,101
-0.09(-1.01%)
Mar 15, 2010
8.660
8.920
8.630
8.880
276,483
+0.20(+2.30%)
Mar 12, 2010
8.530
8.700
8.410
8.680
202,993
+0.16(+1.88%)
Mar 11, 2010
8.390
8.530
8.330
8.520
166,886
+0.05(+0.59%)
Mar 10, 2010
8.270
8.490
8.270
8.470
189,100
+0.22(+2.67%)
Mar 09, 2010
8.250
8.330
8.120
8.250
385,061
-0.04(-0.48%)
Mar 08, 2010
8.880
8.880
8.240
8.290
512,599
-0.62(-6.96%)
Mar 05, 2010
8.000
9.400
6.000
8.910
737,241
-0.18(-1.98%)
Mar 04, 2010
9.128
9.160
9.020
9.090
124,892
+0.01(+0.11%)
Mar 03, 2010
9.130
9.260
8.900
9.080
245,690
-0.01(-0.11%)
Mar 02, 2010
9.400
9.400
8.990
9.090
363,614
-0.32(-3.40%)
Mar 01, 2010
9.240
9.540
9.230
9.410
225,270
+0.19(+2.06%)
Feb 26, 2010
9.220
9.430
9.130
9.220
122,419
-0.02(-0.22%)
Feb 25, 2010
9.470
9.600
9.130
9.240
143,496
-0.38(-3.95%)
Feb 24, 2010
9.510
9.720
9.500
9.620
154,232
+0.11(+1.16%)
Feb 23, 2010
9.660
9.660
9.250
9.510
354,014
-0.16(-1.65%)
Feb 22, 2010
9.740
9.740
9.610
9.670
98,080
-0.03(-0.31%)
Feb 19, 2010
9.490
9.760
9.380
9.700
360,529
+0.20(+2.11%)
Feb 18, 2010
9.210
9.500
9.210
9.500
227,789
+0.31(+3.37%)
Feb 17, 2010
9.190
9.330
9.110
9.190
152,925
+0.06(+0.66%)
Feb 16, 2010
9.050
9.140
8.885
9.130
77,198
+0.18(+2.01%)
Feb 12, 2010
8.750
8.950
8.950
8.950
176,200
+0.15(+1.70%)
Feb 11, 2010
8.590
8.810
8.350
8.800
114,708
+0.22(+2.56%)
Feb 10, 2010
8.510
8.660
8.368
8.580
98,135
+0.06(+0.70%)
Feb 09, 2010
8.430
8.580
8.330
8.520
152,372
+0.21(+2.53%)
Feb 08, 2010
8.400
8.580
8.270
8.310
168,176
-0.19(-2.24%)
Feb 05, 2010
8.370
8.510
8.280
8.500
250,746
+0.12(+1.43%)
Feb 04, 2010
8.630
8.660
8.310
8.380
163,128
-0.31(-3.57%)
Feb 03, 2010
8.800
8.920
8.690
8.690
179,337
-0.17(-1.92%)
Feb 02, 2010
8.820
8.930
8.600
8.860
282,417
+0.03(+0.34%)
Feb 01, 2010
8.740
8.951
8.600
8.830
219,289
+0.13(+1.49%)
Jan 29, 2010
8.830
8.980
8.690
8.700
178,240
-0.08(-0.91%)
Jan 28, 2010
9.040
9.060
8.780
8.780
289,749
-0.24(-2.66%)
Jan 27, 2010
9.010
9.090
8.900
9.020
140,432
-0.05(-0.55%)
Jan 26, 2010
9.100
9.140
8.920
9.070
117,347
-0.10(-1.09%)
Jan 25, 2010
9.190
9.290
9.053
9.170
205,828
+0.10(+1.10%)
Jan 22, 2010
9.120
9.430
8.990
9.070
187,431
-0.08(-0.87%)
Jan 21, 2010
9.390
9.490
9.100
9.150
237,144
-0.21(-2.24%)
Jan 20, 2010
9.560
9.560
9.130
9.360
173,500
-0.25(-2.60%)
Jan 19, 2010
9.540
9.640
9.530
9.610
144,386
+0.11(+1.16%)
Jan 15, 2010
9.800
9.500
9.500
9.500
172,100
-0.25(-2.56%)
Jan 14, 2010
9.700
9.810
9.570
9.750
87,586
+0.05(+0.52%)
Jan 13, 2010
9.480
9.740
9.460
9.700
139,822
+0.23(+2.43%)
Jan 12, 2010
9.740
9.790
9.440
9.470
156,899
-0.37(-3.76%)
Jan 11, 2010
9.680
10.00
9.620
9.840
289,024
+0.25(+2.61%)
Jan 08, 2010
9.370
9.620
9.340
9.590
433,911
+0.22(+2.35%)
Jan 07, 2010
9.280
9.410
9.150
9.370
638,109
+0.11(+1.19%)
Jan 06, 2010
9.300
9.360
9.180
9.260
174,385
-0.04(-0.43%)
Jan 05, 2010
9.390
9.390
9.140
9.300
153,059
-0.13(-1.38%)
Jan 04, 2010
9.190
9.470
9.180
9.430
161,308
+0.37(+4.08%)
Dec 31, 2009
9.340
9.060
9.060
9.060
154,500
-0.26(-2.79%)
Dec 30, 2009
9.370
9.410
9.210
9.320
106,267
-0.06(-0.64%)
Dec 29, 2009
9.420
9.490
9.280
9.380
130,747
-0.05(-0.53%)
Dec 28, 2009
9.290
9.540
9.290
9.430
145,653
+0.13(+1.40%)
Dec 24, 2009
9.300
9.320
9.270
9.300
27,930
+0.02(+0.22%)
Dec 23, 2009
9.400
9.420
9.240
9.280
180,935
-0.07(-0.75%)
Dec 22, 2009
9.290
9.400
9.250
9.350
206,432
+0.06(+0.65%)
Dec 21, 2009
9.340
9.460
9.240
9.290
220,978
-0.05(-0.54%)
Dec 18, 2009
8.980
9.400
8.780
9.340
728,943
+0.49(+5.54%)
Dec 17, 2009
8.690
8.880
8.630
8.850
202,250
+0.10(+1.14%)
Dec 16, 2009
8.760
8.850
8.700
8.750
145,118
+0.03(+0.34%)
Dec 15, 2009
9.120
9.120
8.710
8.720
218,626
-0.33(-3.65%)
Dec 14, 2009
8.710
9.090
8.680
9.050
319,330
+0.64(+7.61%)
Dec 11, 2009
8.240
8.460
8.240
8.410
112,195
+0.21(+2.56%)
Dec 10, 2009
8.290
8.300
8.170
8.200
234,885
-0.09(-1.09%)
Dec 09, 2009
8.230
8.340
8.190
8.290
110,454
-0.04(-0.48%)
Dec 08, 2009
8.420
8.450
8.260
8.330
135,572
-0.12(-1.42%)
Dec 07, 2009
8.290
8.460
8.280
8.450
137,042
+0.12(+1.44%)
Dec 04, 2009
8.330
8.470
8.200
8.330
289,989
+0.15(+1.83%)
Dec 03, 2009
8.380
8.489
8.140
8.180
198,560
-0.15(-1.80%)
Dec 02, 2009
8.290
8.480
8.220
8.330
224,294
+0.03(+0.36%)
Dec 01, 2009
8.070
8.430
7.990
8.300
217,189
+0.31(+3.88%)
Nov 30, 2009
8.210
8.210
7.800
7.990
310,300
-0.26(-3.15%)
Nov 27, 2009
8.140
8.430
8.100
8.250
95,780
-0.18(-2.14%)
Nov 25, 2009
8.580
8.580
8.420
8.430
108,932
-0.08(-0.94%)
Nov 24, 2009
8.620
8.630
8.390
8.510
203,785
-0.13(-1.50%)
Nov 23, 2009
8.500
8.740
8.500
8.640
275,915
+0.28(+3.35%)
Nov 20, 2009
8.110
8.470
8.110
8.360
178,092
+0.02(+0.24%)
Nov 19, 2009
8.420
8.430
8.230
8.340
262,341
-0.16(-1.88%)
Nov 18, 2009
8.490
8.540
8.300
8.500
169,535
+0.01(+0.12%)
Nov 17, 2009
8.500
8.550
8.395
8.490
193,071
-0.04(-0.47%)
Nov 16, 2009
8.380
8.550
8.310
8.530
335,052
+0.17(+2.03%)
Nov 13, 2009
8.220
8.430
8.120
8.360
139,300
+0.05(+0.60%)
Nov 12, 2009
8.500
8.540
8.250
8.310
171,622
-0.19(-2.24%)
Nov 11, 2009
8.670
8.700
8.340
8.500
173,567
-0.06(-0.70%)
Nov 10, 2009
8.440
8.730
8.420
8.560
332,865
+0.06(+0.71%)
Nov 09, 2009
8.590
8.660
8.490
8.500
150,365
+0.00(+0.00%)
Nov 06, 2009
8.600
8.600
8.310
8.500
306,653
-0.15(-1.73%)
Nov 05, 2009
8.180
8.730
8.150
8.650
261,391
+0.56(+6.92%)
Nov 04, 2009
8.480
8.480
8.070
8.090
235,362
-0.26(-3.11%)
Nov 03, 2009
8.270
8.420
8.100
8.350
191,547
+0.05(+0.60%)
Nov 02, 2009
8.400
8.510
8.190
8.300
397,763
-0.02(-0.24%)
Oct 30, 2009
8.280
8.580
8.050
8.320
668,034
-0.82(-8.97%)
Oct 29, 2009
8.760
9.170
8.650
9.140
319,315
+0.47(+5.42%)
Oct 28, 2009
9.150
9.340
8.570
8.670
396,931
-0.54(-5.86%)
Oct 27, 2009
9.470
9.590
9.130
9.210
313,849
-0.27(-2.85%)
Oct 26, 2009
9.780
9.940
9.420
9.480
148,426
-0.25(-2.57%)
Oct 23, 2009
10.02
10.07
9.730
9.730
226,820
-0.36(-3.57%)
Oct 22, 2009
9.850
10.14
9.580
10.09
230,028
+0.21(+2.13%)
Oct 21, 2009
10.20
10.45
9.850
9.880
285,303
-0.32(-3.14%)
Oct 20, 2009
10.30
10.30
10.18
10.20
197,088
-0.26(-2.49%)
Oct 19, 2009
10.24
10.80
10.24
10.46
157,800
+0.23(+2.25%)
Oct 16, 2009
10.40
10.40
10.00
10.23
224,530
-0.22(-2.11%)
Oct 15, 2009
10.66
10.83
10.41
10.45
283,634
-0.30(-2.79%)
Oct 14, 2009
10.64
10.85
10.64
10.75
307,490
+0.28(+2.67%)
Oct 13, 2009
10.42
10.79
10.16
10.47
278,009
+0.02(+0.19%)
Oct 12, 2009
10.69
10.76
10.39
10.45
117,649
-0.24(-2.25%)
Oct 09, 2009
10.70
10.78
10.61
10.69
156,578
+0.02(+0.19%)
Oct 08, 2009
10.54
11.00
10.40
10.67
252,520
+0.22(+2.11%)
Oct 07, 2009
10.14
10.63
10.00
10.45
205,415
+0.31(+3.06%)
Oct 06, 2009
9.850
10.28
9.850
10.14
248,186
+0.39(+4.00%)
Oct 05, 2009
9.810
9.880
9.600
9.750
178,086
+0.15(+1.56%)
Oct 02, 2009
9.840
9.890
9.480
9.600
366,294
+0.42(+4.58%)
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.