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
Altria Group
(NY:
MO
)
44.32
-0.45 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2009
7.484
7.492
7.376
7.426
50,255,836
-0.04(-0.50%)
Sep 29, 2009
7.363
7.505
7.363
7.463
44,152,976
+0.08(+1.02%)
Sep 28, 2009
7.330
7.405
7.296
7.388
24,378,332
+0.09(+1.26%)
Sep 25, 2009
7.317
7.380
7.280
7.296
25,844,886
+0.00(+0.00%)
Sep 24, 2009
7.409
7.421
7.284
7.296
51,253,864
-0.10(-1.41%)
Sep 23, 2009
7.451
7.501
7.392
7.401
54,081,212
-0.06(-0.78%)
Sep 22, 2009
7.526
7.530
7.426
7.459
39,685,884
-0.06(-0.83%)
Sep 21, 2009
7.446
7.521
7.401
7.521
39,680,068
+0.03(+0.45%)
Sep 18, 2009
7.538
7.538
7.484
7.488
45,952,392
-0.03(-0.33%)
Sep 17, 2009
7.605
7.630
7.459
7.513
51,493,172
-0.00(-0.06%)
Sep 16, 2009
7.505
7.626
7.471
7.518
46,673,476
+0.05(+0.68%)
Sep 15, 2009
7.521
7.547
7.409
7.467
42,974,608
-0.09(-1.16%)
Sep 14, 2009
7.567
7.601
7.476
7.555
51,416,156
-0.01(-0.11%)
Sep 11, 2009
7.634
7.651
7.505
7.563
49,911,200
-0.16(-2.10%)
Sep 10, 2009
7.788
7.797
7.672
7.726
64,983,900
-0.03(-0.32%)
Sep 09, 2009
7.738
7.788
7.697
7.751
48,262,456
+0.03(+0.38%)
Sep 08, 2009
7.763
7.763
7.697
7.722
43,457,448
+0.01(+0.11%)
Sep 04, 2009
7.588
7.717
7.580
7.713
28,888,074
+0.12(+1.59%)
Sep 03, 2009
7.667
7.667
7.567
7.592
29,025,732
-0.03(-0.38%)
Sep 02, 2009
7.572
7.657
7.530
7.622
42,966,076
+0.07(+0.94%)
Sep 01, 2009
7.617
7.642
7.517
7.551
42,113,216
-0.07(-0.93%)
Aug 31, 2009
7.617
7.659
7.567
7.622
32,427,902
+0.03(+0.33%)
Aug 28, 2009
7.672
7.692
7.555
7.597
37,474,268
-0.02(-0.27%)
Aug 27, 2009
7.597
7.622
7.505
7.617
50,036,040
+0.04(+0.55%)
Aug 26, 2009
7.542
7.592
7.526
7.576
32,414,748
+0.01(+0.11%)
Aug 25, 2009
7.688
7.688
7.534
7.567
45,856,532
-0.08(-0.98%)
Aug 24, 2009
7.563
7.692
7.526
7.642
40,104,876
+0.12(+1.61%)
Aug 21, 2009
7.509
7.547
7.434
7.521
40,932,476
+0.14(+1.92%)
Aug 20, 2009
7.380
7.459
7.326
7.380
29,735,276
+0.02(+0.23%)
Aug 19, 2009
7.321
7.396
7.296
7.363
30,208,094
+0.01(+0.11%)
Aug 18, 2009
7.301
7.388
7.276
7.355
25,998,916
+0.06(+0.80%)
Aug 17, 2009
7.255
7.317
7.238
7.296
35,982,188
-0.03(-0.34%)
Aug 14, 2009
7.338
7.392
7.288
7.321
21,724,760
-0.03(-0.45%)
Aug 13, 2009
7.363
7.380
7.296
7.355
39,779,216
+0.03(+0.34%)
Aug 12, 2009
7.292
7.409
7.280
7.330
81,215,912
+0.03(+0.34%)
Aug 11, 2009
7.301
7.396
7.288
7.305
34,134,672
-0.02(-0.23%)
Aug 10, 2009
7.380
7.401
7.296
7.321
27,167,222
-0.06(-0.85%)
Aug 07, 2009
7.388
7.434
7.338
7.384
26,603,278
+0.03(+0.40%)
Aug 06, 2009
7.338
7.355
7.271
7.355
35,621,256
+0.05(+0.74%)
Aug 05, 2009
7.355
7.380
7.259
7.301
30,627,008
-0.03(-0.39%)
Aug 04, 2009
7.351
7.396
7.284
7.329
37,795,684
-0.03(-0.35%)
Aug 03, 2009
7.392
7.451
7.338
7.355
37,631,564
+0.05(+0.63%)
Jul 31, 2009
7.384
7.480
7.267
7.309
31,107,436
-0.06(-0.85%)
Jul 30, 2009
7.434
7.505
7.363
7.371
32,836,198
-0.00(-0.06%)
Jul 29, 2009
7.338
7.388
7.296
7.376
26,396,940
+0.05(+0.63%)
Jul 28, 2009
7.263
7.401
7.196
7.330
33,721,328
+0.07(+0.98%)
Jul 27, 2009
7.209
7.271
7.132
7.259
33,329,432
+0.03(+0.40%)
Jul 24, 2009
7.246
7.292
7.167
7.230
1,036
-0.03(-0.40%)
Jul 23, 2009
7.242
7.296
7.159
7.259
40,905,076
+0.05(+0.64%)
Jul 22, 2009
7.134
7.296
7.117
7.213
39,407,016
-0.01(-0.17%)
Jul 21, 2009
7.230
7.296
7.171
7.225
31,625,380
+0.03(+0.35%)
Jul 20, 2009
7.250
7.255
7.150
7.200
32,000,926
-0.03(-0.40%)
Jul 17, 2009
7.092
7.242
7.067
7.230
39,711,088
+0.15(+2.06%)
Jul 16, 2009
6.996
7.125
6.996
7.084
55,466,308
+0.06(+0.83%)
Jul 15, 2009
6.984
7.042
6.925
7.025
45,232,192
+0.09(+1.26%)
Jul 14, 2009
6.934
6.963
6.904
6.938
33,057,132
-0.01(-0.12%)
Jul 13, 2009
6.888
6.954
6.875
6.946
32,119,988
+0.08(+1.15%)
Jul 10, 2009
6.875
6.892
6.793
6.867
51,043,508
+0.05(+0.73%)
Jul 09, 2009
6.854
6.854
6.796
6.817
35,432,576
-0.02(-0.30%)
Jul 08, 2009
6.846
6.863
6.792
6.838
37,120,188
+0.02(+0.31%)
Jul 07, 2009
6.896
6.942
6.804
6.817
34,313,600
-0.11(-1.62%)
Jul 06, 2009
6.771
6.950
6.713
6.929
37,254,268
+0.13(+1.96%)
Jul 02, 2009
6.909
6.929
6.779
6.796
44,447,656
-0.16(-2.28%)
Jul 01, 2009
6.863
6.984
6.838
6.954
33,282,864
+0.12(+1.77%)
Jun 30, 2009
6.884
6.904
6.788
6.834
31,371,752
-0.05(-0.67%)
Jun 29, 2009
6.892
6.900
6.834
6.879
22,631,368
+0.01(+0.12%)
Jun 26, 2009
6.896
6.904
6.813
6.871
42,995,124
-0.03(-0.36%)
Jun 25, 2009
6.806
6.896
6.788
6.896
38,858,628
+0.14(+2.04%)
Jun 24, 2009
6.825
6.842
6.733
6.758
32,665,284
-0.02(-0.31%)
Jun 23, 2009
6.859
6.859
6.750
6.779
39,723,544
-0.04(-0.55%)
Jun 22, 2009
6.788
6.871
6.767
6.817
39,242,040
-0.03(-0.37%)
Jun 19, 2009
6.859
6.896
6.796
6.842
65,788,636
+0.01(+0.18%)
Jun 18, 2009
6.784
6.875
6.763
6.829
33,104,086
+0.07(+0.99%)
Jun 17, 2009
6.813
6.867
6.754
6.763
52,101,480
-0.02(-0.25%)
Jun 16, 2009
6.904
6.934
6.779
6.779
36,627,872
-0.12(-1.75%)
Jun 15, 2009
6.913
6.938
6.859
6.900
42,226,560
-0.04(-0.54%)
Jun 12, 2009
7.004
7.042
6.888
6.938
46,692,736
-0.09(-1.25%)
Jun 11, 2009
7.067
7.163
7.021
7.025
50,331,108
-0.09(-1.29%)
Jun 10, 2009
7.255
7.292
7.080
7.117
58,621,488
-0.12(-1.61%)
Jun 09, 2009
7.217
7.255
7.153
7.234
48,806,888
+0.06(+0.81%)
Jun 08, 2009
7.071
7.267
7.046
7.175
51,121,092
+0.08(+1.06%)
Jun 05, 2009
7.113
7.150
7.059
7.100
31,169,802
+0.03(+0.35%)
Jun 04, 2009
7.088
7.138
7.050
7.075
33,700,080
-0.01(-0.18%)
Jun 03, 2009
7.113
7.138
7.067
7.088
57,175,640
-0.05(-0.70%)
Jun 02, 2009
7.180
7.209
7.138
7.138
26,823,840
-0.03(-0.41%)
Jun 01, 2009
7.167
7.192
7.130
7.167
28,761,340
+0.04(+0.59%)
May 29, 2009
7.121
7.130
7.013
7.125
28,327,144
+0.04(+0.53%)
May 28, 2009
6.946
7.113
6.946
7.088
36,623,712
+0.14(+2.04%)
May 27, 2009
7.063
7.071
6.938
6.946
31,083,468
-0.11(-1.54%)
May 26, 2009
6.938
7.084
6.917
7.055
31,039,628
+0.12(+1.68%)
May 22, 2009
6.921
7.009
6.888
6.938
29,669,258
+0.00(+0.00%)
May 21, 2009
6.934
6.971
6.896
6.938
35,430,940
-0.05(-0.78%)
May 20, 2009
7.055
7.084
6.950
6.992
53,067,572
-0.02(-0.24%)
May 19, 2009
7.042
7.052
6.950
7.009
32,791,872
-0.03(-0.41%)
May 18, 2009
7.063
7.067
6.879
7.038
60,655,904
-0.04(-0.59%)
May 15, 2009
7.084
7.180
7.050
7.080
46,465,980
-0.01(-0.12%)
May 14, 2009
7.159
7.234
7.038
7.088
44,749,504
-0.09(-1.22%)
May 13, 2009
7.221
7.296
7.100
7.175
29,689,184
-0.08(-1.04%)
May 12, 2009
7.155
7.346
7.142
7.250
40,420,352
+0.15(+2.05%)
May 11, 2009
7.088
7.155
7.025
7.105
24,479,458
-0.03(-0.35%)
May 08, 2009
7.155
7.171
7.075
7.130
29,882,870
+0.04(+0.53%)
May 07, 2009
7.146
7.150
7.001
7.092
33,933,728
-0.02(-0.29%)
May 06, 2009
6.967
7.117
6.934
7.113
45,922,340
+0.19(+2.77%)
May 05, 2009
6.775
6.925
6.696
6.921
35,692,600
+0.18(+2.66%)
May 04, 2009
6.921
6.921
6.700
6.742
46,640,208
-0.08(-1.22%)
May 01, 2009
6.838
6.838
6.721
6.825
28,111,058
+0.02(+0.24%)
Apr 30, 2009
7.071
7.080
6.809
6.809
49,982,524
-0.20(-2.91%)
Apr 29, 2009
7.113
7.130
7.000
7.013
36,081,504
-0.08(-1.06%)
Apr 28, 2009
7.004
7.130
6.988
7.088
29,288,272
+0.05(+0.71%)
Apr 27, 2009
7.030
7.142
7.004
7.038
27,458,774
-0.02(-0.24%)
Apr 24, 2009
7.067
7.188
6.988
7.055
35,747,720
+0.01(+0.12%)
Apr 23, 2009
7.055
7.080
6.967
7.046
30,769,330
+0.02(+0.30%)
Apr 22, 2009
6.913
7.230
6.863
7.025
70,430,952
+0.07(+1.02%)
Apr 21, 2009
7.021
7.084
6.934
6.954
37,990,104
-0.10(-1.48%)
Apr 20, 2009
7.071
7.150
6.996
7.059
35,325,928
-0.03(-0.35%)
Apr 17, 2009
7.092
7.150
7.025
7.084
36,804,156
+0.00(+0.06%)
Apr 16, 2009
7.075
7.105
6.913
7.080
35,962,360
+0.04(+0.53%)
Apr 15, 2009
6.854
7.055
6.838
7.042
39,070,584
+0.17(+2.49%)
Apr 14, 2009
6.884
6.929
6.746
6.871
34,046,592
-0.03(-0.48%)
Apr 13, 2009
6.871
6.938
6.800
6.904
34,330,080
+0.10(+1.53%)
Apr 09, 2009
6.825
6.871
6.683
6.800
37,994,672
-0.03(-0.49%)
Apr 08, 2009
6.804
6.871
6.746
6.834
22,211,036
+0.04(+0.61%)
Apr 07, 2009
6.725
6.892
6.671
6.792
35,246,664
+0.05(+0.80%)
Apr 06, 2009
6.696
6.758
6.658
6.738
27,348,102
+0.00(+0.00%)
Apr 03, 2009
6.675
6.758
6.658
6.738
33,011,980
+0.02(+0.31%)
Apr 02, 2009
6.838
6.859
6.683
6.717
46,232,668
-0.08(-1.17%)
Apr 01, 2009
6.604
6.838
6.571
6.796
39,787,012
+0.12(+1.75%)
Mar 31, 2009
6.875
6.896
6.596
6.679
57,951,784
-0.15(-2.20%)
Mar 30, 2009
6.813
6.979
6.738
6.829
31,748,972
-0.35(-4.82%)
Mar 26, 2009
7.234
7.250
7.021
7.175
47,766,484
-0.03(-0.35%)
Mar 25, 2009
7.171
7.255
7.092
7.200
32,191,202
+0.02(+0.29%)
Mar 24, 2009
7.138
7.221
7.050
7.180
33,939,720
+0.05(+0.64%)
Mar 23, 2009
7.004
7.134
6.996
7.134
37,272,916
+0.14(+1.97%)
Mar 20, 2009
7.004
7.130
6.942
6.996
44,445,384
+0.13(+1.88%)
Mar 19, 2009
7.063
7.080
6.850
6.867
45,233,116
-0.16(-2.26%)
Mar 18, 2009
7.071
7.150
6.946
7.025
46,264,304
-0.15(-2.15%)
Mar 17, 2009
7.075
7.184
6.963
7.180
36,526,636
+0.13(+1.83%)
Mar 16, 2009
6.967
7.188
6.967
7.050
43,656,232
+0.10(+1.38%)
Mar 13, 2009
6.788
7.030
6.696
6.954
0
+0.16(+2.33%)
Mar 12, 2009
6.700
6.834
6.600
6.796
46,780,300
-0.04(-0.55%)
Mar 11, 2009
6.963
6.971
6.775
6.834
56,275,664
-0.09(-1.27%)
Mar 10, 2009
6.696
6.942
6.621
6.921
65,241,524
+0.31(+4.67%)
Mar 09, 2009
6.508
6.667
6.467
6.613
49,293,704
+0.06(+0.89%)
Mar 06, 2009
6.592
6.604
6.450
6.554
0
+0.03(+0.45%)
Mar 05, 2009
6.300
6.663
6.254
6.525
83,728,256
+0.24(+3.85%)
Mar 04, 2009
6.204
6.346
6.079
6.283
56,112,940
+0.02(+0.33%)
Mar 02, 2009
6.354
6.425
6.262
6.262
52,638,936
-0.18(-2.72%)
Feb 27, 2009
6.254
6.500
6.212
6.437
0
+0.13(+2.12%)
Feb 26, 2009
6.496
6.567
6.300
6.304
31,344,586
-0.12(-1.88%)
Feb 25, 2009
6.400
6.513
6.317
6.425
90,080,368
+0.02(+0.26%)
Feb 24, 2009
6.308
6.437
6.254
6.408
46,674,560
+0.13(+2.13%)
Feb 23, 2009
6.183
6.500
6.183
6.275
41,450,940
-0.17(-2.65%)
Feb 20, 2009
6.208
6.509
6.208
6.446
43,716,732
-0.10(-1.53%)
Feb 19, 2009
6.283
6.608
6.283
6.546
39,849,280
+0.07(+1.09%)
Feb 18, 2009
6.517
6.567
6.425
6.475
46,056,744
-0.02(-0.26%)
Feb 17, 2009
6.525
6.571
6.429
6.492
50,988,728
-0.15(-2.20%)
Feb 13, 2009
6.817
6.834
6.604
6.638
58,985,328
-0.26(-3.81%)
Feb 12, 2009
6.867
6.913
6.742
6.900
47,078,000
+0.03(+0.49%)
Feb 11, 2009
6.900
6.975
6.846
6.867
34,682,300
+0.00(+0.00%)
Feb 10, 2009
7.034
7.046
6.817
6.867
48,493,312
-0.14(-2.02%)
Feb 09, 2009
7.055
7.063
6.967
7.009
29,642,148
-0.06(-0.88%)
Feb 06, 2009
6.884
7.080
6.821
7.071
49,051,108
+0.20(+2.97%)
Feb 05, 2009
6.988
6.996
6.804
6.867
54,645,884
-0.12(-1.67%)
Feb 04, 2009
7.063
7.100
6.963
6.984
60,179,680
-0.08(-1.06%)
Feb 03, 2009
6.988
7.088
6.975
7.059
53,857,100
+0.10(+1.44%)
Feb 02, 2009
6.854
7.059
6.838
6.959
47,351,960
+0.06(+0.91%)
Jan 30, 2009
7.046
7.084
6.884
6.896
0
-0.13(-1.78%)
Jan 29, 2009
7.084
7.117
6.992
7.021
53,155,332
+0.02(+0.24%)
Jan 28, 2009
7.117
7.117
6.879
7.004
47,189,712
-0.05(-0.77%)
Jan 27, 2009
6.988
7.088
6.963
7.059
41,526,688
+0.10(+1.44%)
Jan 26, 2009
7.084
7.130
6.917
6.959
39,795,908
-0.06(-0.89%)
Jan 23, 2009
6.967
7.096
6.917
7.021
36,487,124
-0.05(-0.71%)
Jan 22, 2009
6.988
7.121
6.946
7.071
44,810,200
-0.00(-0.06%)
Jan 21, 2009
7.263
7.305
6.863
7.075
74,883,040
-0.08(-1.11%)
Jan 20, 2009
7.067
7.351
7.004
7.155
92,745,424
+0.13(+1.90%)
Jan 16, 2009
6.954
7.067
6.800
7.021
68,891,264
+0.20(+2.87%)
Jan 15, 2009
6.771
6.879
6.692
6.825
66,406,824
+0.08(+1.17%)
Jan 14, 2009
6.692
6.763
6.596
6.746
70,376,096
-0.02(-0.25%)
Jan 13, 2009
6.679
6.784
6.576
6.763
85,043,184
+0.18(+2.72%)
Jan 12, 2009
6.500
6.775
6.337
6.583
81,135,544
+0.13(+2.00%)
Jan 09, 2009
6.350
6.504
6.308
6.454
53,021,048
+0.16(+2.52%)
Jan 08, 2009
6.308
6.337
6.254
6.296
46,443,396
+0.00(+0.07%)
Jan 07, 2009
6.283
6.342
6.258
6.292
42,415,672
-0.03(-0.40%)
Jan 06, 2009
6.450
6.504
6.271
6.317
58,721,056
-0.10(-1.50%)
Jan 05, 2009
6.317
6.437
6.296
6.412
58,103,128
+0.08(+1.18%)
Jan 02, 2009
6.329
6.358
6.237
6.337
44,092,072
+0.06(+0.93%)
Jan 01, 2009
6.408
6.425
6.267
6.279
0
+0.00(+0.00%)
Dec 31, 2008
6.408
6.425
6.267
6.279
43,786,896
-0.11(-1.76%)
Dec 30, 2008
6.342
6.396
6.292
6.392
36,477,504
+0.06(+0.92%)
Dec 29, 2008
6.283
6.333
6.216
6.333
38,229,396
+0.05(+0.86%)
Dec 26, 2008
6.254
6.296
6.229
6.279
19,998,570
+0.07(+1.07%)
Dec 24, 2008
6.179
6.250
6.129
6.212
14,710,640
+0.08(+1.22%)
Dec 23, 2008
6.154
6.221
6.099
6.137
37,106,888
-0.00(-0.07%)
Dec 22, 2008
6.333
6.346
6.041
6.141
56,340,756
-0.23(-3.60%)
Dec 19, 2008
6.458
6.567
6.337
6.371
79,858,880
+0.04(+0.66%)
Dec 18, 2008
6.204
6.354
6.191
6.329
80,809,552
+0.21(+3.48%)
Dec 17, 2008
6.133
6.254
6.029
6.116
79,895,720
+0.05(+0.89%)
Dec 16, 2008
6.375
6.404
6.012
6.062
121,964,568
-0.28(-4.41%)
Dec 15, 2008
6.550
6.621
6.237
6.342
61,386,524
-0.05(-0.85%)
Dec 12, 2008
6.208
6.425
6.150
6.396
57,812,844
+0.13(+2.13%)
Dec 11, 2008
6.350
6.358
6.237
6.262
58,518,780
-0.02(-0.27%)
Dec 10, 2008
6.267
6.308
6.225
6.279
44,209,288
+0.05(+0.87%)
Dec 09, 2008
6.250
6.329
6.166
6.225
58,211,056
-0.03(-0.47%)
Dec 08, 2008
6.396
6.454
6.154
6.254
67,852,976
+0.00(+0.00%)
Dec 05, 2008
6.204
6.304
6.096
6.254
81,405,112
-0.01(-0.20%)
Dec 04, 2008
6.408
6.462
6.212
6.267
55,722,356
-0.20(-3.03%)
Dec 03, 2008
6.321
6.500
6.196
6.462
58,423,176
+0.17(+2.72%)
Dec 02, 2008
6.467
6.483
6.171
6.292
61,506,104
-0.07(-1.11%)
Dec 01, 2008
6.671
6.683
6.346
6.362
45,385,996
-0.34(-5.10%)
Nov 28, 2008
6.604
6.704
6.517
6.704
25,074,698
+0.09(+1.32%)
Nov 26, 2008
6.542
6.642
6.462
6.617
50,581,152
+0.03(+0.44%)
Nov 25, 2008
6.629
6.679
6.437
6.588
57,216,856
+0.15(+2.40%)
Nov 24, 2008
6.667
6.667
6.350
6.433
72,254,512
-0.03(-0.39%)
Nov 21, 2008
6.262
6.475
6.050
6.458
98,368,288
+0.43(+7.20%)
Nov 20, 2008
6.779
6.838
5.979
6.025
97,873,344
-0.85(-12.42%)
Nov 19, 2008
7.030
7.171
6.842
6.879
56,065,692
-0.19(-2.71%)
Nov 18, 2008
6.779
7.071
6.671
7.071
64,103,888
+0.32(+4.69%)
Nov 17, 2008
6.688
7.067
6.658
6.754
64,118,520
-0.03(-0.37%)
Nov 14, 2008
6.863
7.009
6.754
6.779
52,065,560
-0.18(-2.52%)
Nov 13, 2008
6.975
7.080
6.629
6.954
85,507,952
+0.04(+0.60%)
Nov 12, 2008
7.167
7.171
6.879
6.913
62,961,776
-0.31(-4.33%)
Nov 11, 2008
7.405
7.484
7.138
7.225
47,891,508
-0.20(-2.75%)
Nov 10, 2008
7.638
7.672
7.338
7.430
38,800,372
-0.07(-0.89%)
Nov 07, 2008
7.421
7.592
7.421
7.496
33,268,006
+0.14(+1.87%)
Nov 06, 2008
7.655
7.657
7.284
7.359
58,888,852
-0.25(-3.23%)
Nov 05, 2008
7.872
7.997
7.588
7.605
46,775,680
-0.35(-4.45%)
Nov 04, 2008
8.097
8.168
7.922
7.959
43,227,348
-0.02(-0.21%)
Nov 03, 2008
8.084
8.084
7.897
7.976
28,404,538
-0.03(-0.31%)
Oct 31, 2008
7.980
8.209
7.922
8.001
40,212,064
+0.01(+0.16%)
Oct 30, 2008
8.234
8.297
7.813
7.988
57,231,764
+0.01(+0.10%)
Oct 29, 2008
8.093
8.326
7.951
7.980
62,666,316
-0.16(-2.00%)
Oct 28, 2008
7.930
8.151
7.609
8.143
60,269,464
+0.45(+5.80%)
Oct 27, 2008
7.901
8.034
7.697
7.697
46,462,832
-0.32(-3.95%)
Oct 24, 2008
7.713
8.122
7.713
8.013
69,550,152
-0.15(-1.84%)
Oct 23, 2008
8.059
8.339
7.863
8.164
65,510,348
+0.12(+1.50%)
Oct 22, 2008
7.980
8.289
7.880
8.043
67,859,552
-0.04(-0.46%)
Oct 21, 2008
8.247
8.418
8.026
8.080
44,798,148
-0.41(-4.81%)
Oct 20, 2008
8.309
8.522
8.134
8.489
47,029,064
+0.43(+5.38%)
Oct 17, 2008
7.834
8.439
7.747
8.055
67,337,640
+0.13(+1.68%)
Oct 16, 2008
7.801
8.051
7.351
7.922
78,368,296
+0.39(+5.15%)
Oct 15, 2008
8.026
8.130
7.488
7.534
50,441,096
-0.62(-7.57%)
Oct 14, 2008
8.606
8.647
7.888
8.151
80,819,488
-0.18(-2.10%)
Oct 13, 2008
7.651
8.468
7.551
8.326
72,581,552
+1.17(+16.38%)
Oct 10, 2008
6.879
7.438
6.779
7.155
116,709,056
-0.09(-1.27%)
Oct 09, 2008
7.722
7.859
7.088
7.246
76,035,032
-0.30(-3.98%)
Oct 08, 2008
7.576
7.993
7.446
7.547
74,444,728
-0.18(-2.27%)
Oct 07, 2008
8.268
8.309
7.705
7.722
59,926,448
-0.34(-4.19%)
Oct 06, 2008
8.309
8.564
7.826
8.059
68,912,040
-0.40(-4.73%)
Oct 03, 2008
8.476
8.718
8.389
8.460
0
+0.09(+1.05%)
Oct 02, 2008
8.530
8.626
8.335
8.372
49,157,812
-0.20(-2.29%)
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.