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
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 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 (%)
Sep 30, 2009
6.975
7.147
6.803
7.061
27,284,938
+0.21(+3.08%)
Sep 29, 2009
6.626
6.896
6.626
6.850
21,263,026
+0.05(+0.68%)
Sep 28, 2009
6.659
6.824
6.600
6.804
14,607,535
+0.15(+2.28%)
Sep 25, 2009
6.718
6.830
6.600
6.652
22,563,038
-0.18(-2.61%)
Sep 24, 2009
7.140
7.140
6.699
6.830
22,944,954
-0.18(-2.63%)
Sep 23, 2009
7.239
7.318
7.002
7.015
20,419,890
-0.24(-3.27%)
Sep 22, 2009
7.404
7.411
7.200
7.252
19,493,772
+0.16(+2.23%)
Sep 21, 2009
6.837
7.127
6.791
7.094
21,955,522
-0.09(-1.19%)
Sep 18, 2009
7.351
7.364
7.074
7.180
20,016,614
-0.26(-3.46%)
Sep 17, 2009
7.444
7.575
7.147
7.437
27,323,094
-0.03(-0.44%)
Sep 16, 2009
7.575
7.575
7.463
7.470
25,939,696
+0.18(+2.44%)
Sep 15, 2009
7.022
7.345
6.982
7.292
21,660,484
+0.26(+3.65%)
Sep 14, 2009
6.929
7.101
6.929
7.035
16,313,248
-0.07(-1.02%)
Sep 11, 2009
7.246
7.345
7.035
7.107
27,286,124
+0.09(+1.32%)
Sep 10, 2009
6.619
7.035
6.600
7.015
24,263,084
+0.32(+4.72%)
Sep 09, 2009
6.975
7.028
6.633
6.699
27,917,520
-0.22(-3.24%)
Sep 08, 2009
7.378
7.457
6.896
6.923
45,784,760
-0.09(-1.22%)
Sep 04, 2009
6.929
7.107
6.844
7.008
31,199,886
+0.01(+0.19%)
Sep 03, 2009
6.817
7.120
6.600
6.995
54,390,592
+0.28(+4.12%)
Sep 02, 2009
6.052
6.758
6.046
6.718
53,456,848
+0.76(+12.85%)
Sep 01, 2009
6.026
6.184
5.914
5.954
15,757,919
-0.11(-1.85%)
Aug 31, 2009
6.033
6.092
5.967
6.066
11,971,456
-0.09(-1.39%)
Aug 28, 2009
6.118
6.171
6.039
6.151
13,512,044
+0.15(+2.41%)
Aug 27, 2009
5.874
6.013
5.723
6.006
13,227,212
+0.13(+2.24%)
Aug 26, 2009
5.954
5.954
5.822
5.874
10,598,887
-0.08(-1.33%)
Aug 25, 2009
6.046
6.066
5.914
5.954
10,888,911
+0.02(+0.33%)
Aug 24, 2009
5.960
6.066
5.888
5.934
14,926,160
-0.01(-0.22%)
Aug 21, 2009
5.980
6.066
5.940
5.947
12,291,664
+0.07(+1.23%)
Aug 20, 2009
5.841
5.927
5.815
5.874
10,638,273
+0.01(+0.22%)
Aug 19, 2009
5.617
5.921
5.611
5.861
18,235,048
+0.13(+2.30%)
Aug 18, 2009
5.690
5.769
5.644
5.729
14,395,080
+0.11(+1.90%)
Aug 17, 2009
5.723
5.769
5.551
5.623
17,284,324
-0.32(-5.35%)
Aug 14, 2009
6.059
6.105
5.881
5.940
15,069,567
-0.09(-1.42%)
Aug 13, 2009
6.085
6.118
5.947
6.026
15,204,810
+0.08(+1.33%)
Aug 12, 2009
5.855
6.026
5.835
5.947
16,977,654
+0.08(+1.35%)
Aug 11, 2009
5.907
5.934
5.822
5.868
12,517,577
-0.07(-1.22%)
Aug 10, 2009
5.973
6.019
5.881
5.940
13,050,193
-0.14(-2.28%)
Aug 07, 2009
6.204
6.243
6.052
6.079
15,236,280
-0.15(-2.33%)
Aug 06, 2009
6.408
6.440
6.184
6.224
17,677,996
-0.13(-2.07%)
Aug 05, 2009
6.422
6.481
6.178
6.356
23,476,246
-0.12(-1.83%)
Aug 04, 2009
6.415
6.586
6.316
6.474
16,030,026
+0.12(+1.87%)
Aug 03, 2009
6.402
6.521
6.356
6.356
15,123,433
+0.10(+1.58%)
Jul 31, 2009
5.980
6.290
5.901
6.257
20,919,608
+0.33(+5.56%)
Jul 30, 2009
5.927
5.986
5.864
5.927
12,241,247
+0.16(+2.86%)
Jul 29, 2009
5.861
5.901
5.703
5.762
15,414,568
-0.18(-3.10%)
Jul 28, 2009
6.000
6.023
5.828
5.947
17,486,618
-0.13(-2.17%)
Jul 27, 2009
6.250
6.283
6.039
6.079
15,477,753
-0.15(-2.43%)
Jul 24, 2009
6.277
6.356
6.171
6.230
12,979,159
+0.02(+0.32%)
Jul 23, 2009
6.191
6.395
6.184
6.211
17,243,048
-0.05(-0.74%)
Jul 22, 2009
6.197
6.369
6.158
6.257
13,114,571
-0.03(-0.42%)
Jul 21, 2009
6.553
6.573
6.138
6.283
16,943,686
-0.19(-2.95%)
Jul 20, 2009
6.448
6.507
6.336
6.474
16,719,487
+0.26(+4.14%)
Jul 17, 2009
6.237
6.290
6.146
6.217
11,511,965
+0.01(+0.11%)
Jul 16, 2009
6.158
6.244
6.052
6.211
11,113,648
+0.02(+0.32%)
Jul 15, 2009
6.237
6.270
6.164
6.191
19,295,432
+0.22(+3.76%)
Jul 14, 2009
5.907
6.000
5.828
5.967
16,880,770
+0.16(+2.72%)
Jul 13, 2009
5.525
5.815
5.512
5.808
14,573,162
+0.15(+2.68%)
Jul 10, 2009
5.604
5.709
5.538
5.657
10,564,311
-0.43(-7.04%)
Jul 09, 2009
5.644
6.085
5.588
6.085
15,373,557
+0.53(+9.62%)
Jul 08, 2009
5.710
5.795
5.419
5.551
22,946,774
-0.21(-3.66%)
Jul 07, 2009
5.795
5.927
5.743
5.762
14,967,320
-0.01(-0.11%)
Jul 06, 2009
5.848
5.881
5.696
5.769
14,008,327
-0.26(-4.27%)
Jul 02, 2009
6.052
6.105
5.914
6.026
14,664,680
-0.22(-3.48%)
Jul 01, 2009
6.019
6.263
5.967
6.244
20,386,528
+0.42(+7.13%)
Jun 30, 2009
6.072
6.105
5.749
5.828
17,445,936
-0.24(-3.91%)
Jun 29, 2009
6.052
6.145
5.986
6.066
10,684,511
+0.05(+0.88%)
Jun 26, 2009
6.250
6.263
5.980
6.013
16,108,486
-0.16(-2.67%)
Jun 25, 2009
6.072
6.191
6.033
6.178
18,559,510
+0.20(+3.31%)
Jun 24, 2009
5.980
6.132
5.901
5.980
23,244,836
+0.19(+3.30%)
Jun 23, 2009
5.630
5.828
5.439
5.789
23,344,194
+0.22(+4.03%)
Jun 22, 2009
5.795
5.835
5.565
5.565
35,227,180
-0.51(-8.36%)
Jun 19, 2009
5.940
6.158
5.914
6.072
21,264,716
+0.20(+3.48%)
Jun 18, 2009
6.052
6.184
5.855
5.868
23,594,284
-0.20(-3.26%)
Jun 17, 2009
6.112
6.112
5.841
6.066
24,709,726
+0.01(+0.11%)
Jun 16, 2009
6.092
6.204
5.954
6.059
25,963,206
+0.13(+2.11%)
Jun 15, 2009
6.263
6.263
5.855
5.934
39,713,240
-0.33(-5.26%)
Jun 12, 2009
6.389
6.461
6.197
6.263
23,580,548
-0.26(-4.04%)
Jun 11, 2009
6.626
6.801
6.431
6.527
34,592,872
-0.17(-2.56%)
Jun 10, 2009
7.127
7.140
6.626
6.699
30,518,038
-0.30(-4.24%)
Jun 09, 2009
7.219
7.292
6.995
6.995
17,109,396
-0.07(-1.03%)
Jun 08, 2009
6.811
7.081
6.745
7.068
23,296,370
+0.05(+0.66%)
Jun 05, 2009
7.101
7.219
6.903
7.022
24,480,982
-0.43(-5.75%)
Jun 04, 2009
7.424
7.516
7.298
7.450
20,676,064
+0.23(+3.20%)
Jun 03, 2009
7.687
7.714
7.028
7.219
26,722,168
-0.58(-7.44%)
Jun 02, 2009
7.516
7.865
7.463
7.800
21,107,808
+0.28(+3.77%)
Jun 01, 2009
7.846
7.912
7.483
7.516
26,030,054
-0.24(-3.14%)
May 29, 2009
7.681
7.806
7.542
7.760
30,291,816
+0.42(+5.66%)
May 28, 2009
7.140
7.404
7.114
7.345
27,001,886
+0.32(+4.60%)
May 27, 2009
7.035
7.107
6.863
7.022
19,808,434
+0.01(+0.19%)
May 26, 2009
6.764
7.055
6.679
7.008
16,640,931
-0.04(-0.56%)
May 22, 2009
6.989
7.219
6.969
7.048
25,956,040
+0.13(+1.91%)
May 21, 2009
6.586
6.929
6.323
6.916
38,748,636
+0.32(+4.90%)
May 20, 2009
6.158
6.626
6.158
6.593
37,108,452
+0.55(+9.05%)
May 19, 2009
5.914
6.158
5.828
6.046
17,465,646
+0.20(+3.38%)
May 18, 2009
5.848
5.894
5.631
5.848
12,589,238
+0.00(+0.00%)
May 15, 2009
5.940
6.099
5.729
5.848
18,184,510
-0.13(-2.21%)
May 14, 2009
5.841
6.046
5.756
5.980
12,099,363
+0.08(+1.34%)
May 13, 2009
5.861
6.204
5.848
5.901
21,081,032
-0.09(-1.43%)
May 12, 2009
5.749
6.000
5.690
5.986
20,136,112
+0.34(+5.95%)
May 11, 2009
5.657
5.775
5.525
5.650
13,776,849
-0.11(-1.83%)
May 08, 2009
5.703
5.762
5.565
5.756
13,540,099
+0.12(+2.11%)
May 07, 2009
5.934
6.039
5.565
5.637
20,488,828
-0.17(-2.95%)
May 06, 2009
5.749
5.835
5.703
5.808
13,520,685
+0.24(+4.26%)
May 05, 2009
5.690
5.762
5.479
5.571
13,455,657
-0.01(-0.12%)
May 04, 2009
5.380
5.597
5.354
5.578
14,666,271
+0.28(+5.35%)
May 01, 2009
5.215
5.321
5.156
5.294
7,293,066
+0.08(+1.52%)
Apr 30, 2009
5.241
5.294
5.176
5.215
12,272,799
-0.07(-1.37%)
Apr 29, 2009
5.386
5.393
5.248
5.288
9,651,547
+0.08(+1.52%)
Apr 28, 2009
5.189
5.307
5.123
5.208
11,769,567
-0.18(-3.42%)
Apr 27, 2009
5.439
5.518
5.347
5.393
13,140,769
-0.09(-1.56%)
Apr 24, 2009
5.340
5.538
5.340
5.479
17,280,088
+0.24(+4.53%)
Apr 23, 2009
4.918
5.274
4.918
5.241
25,653,658
+0.32(+6.43%)
Apr 22, 2009
5.050
5.103
4.918
4.925
17,722,742
-0.05(-0.93%)
Apr 21, 2009
5.281
5.291
4.912
4.971
14,552,047
-0.15(-2.84%)
Apr 20, 2009
5.004
5.268
4.991
5.116
19,763,528
+0.19(+3.88%)
Apr 17, 2009
5.050
5.050
4.852
4.925
25,030,228
-0.16(-3.11%)
Apr 16, 2009
5.347
5.367
5.050
5.083
22,206,012
-0.30(-5.51%)
Apr 15, 2009
5.340
5.472
5.307
5.380
11,058,142
+0.01(+0.25%)
Apr 14, 2009
5.472
5.499
5.294
5.367
16,858,628
-0.06(-1.09%)
Apr 13, 2009
5.446
5.518
5.406
5.426
17,654,142
+0.08(+1.48%)
Apr 09, 2009
5.400
5.439
5.307
5.347
12,352,156
-0.06(-1.10%)
Apr 08, 2009
5.459
5.492
5.261
5.406
13,508,458
+0.02(+0.37%)
Apr 07, 2009
5.492
5.565
5.386
5.386
13,721,106
+0.01(+0.12%)
Apr 06, 2009
5.406
5.406
5.281
5.380
24,055,370
-0.22(-4.00%)
Apr 03, 2009
5.874
5.967
5.499
5.604
25,600,140
-0.32(-5.45%)
Apr 02, 2009
6.072
6.118
5.637
5.927
36,130,292
-0.38(-6.06%)
Apr 01, 2009
6.145
6.316
6.085
6.310
16,656,375
+0.21(+3.46%)
Mar 31, 2009
6.000
6.184
5.802
6.099
21,318,022
+0.20(+3.47%)
Mar 30, 2009
5.894
6.158
5.769
5.894
21,043,670
-0.31(-4.99%)
Mar 26, 2009
6.428
6.428
6.164
6.204
20,810,770
-0.07(-1.16%)
Mar 25, 2009
6.138
6.402
5.993
6.277
28,879,666
+0.17(+2.81%)
Mar 24, 2009
5.848
6.191
5.775
6.105
22,823,552
-0.02(-0.32%)
Mar 23, 2009
6.197
6.263
6.059
6.125
25,134,964
-0.01(-0.11%)
Mar 20, 2009
6.026
6.217
5.940
6.132
32,980,938
-0.09(-1.48%)
Mar 19, 2009
6.158
6.310
6.033
6.224
43,986,668
+0.38(+6.43%)
Mar 18, 2009
5.110
5.855
4.978
5.848
41,542,580
+0.64(+12.28%)
Mar 17, 2009
5.248
5.307
5.090
5.208
16,789,600
-0.12(-2.23%)
Mar 16, 2009
5.294
5.413
5.162
5.327
13,417,655
-0.09(-1.58%)
Mar 13, 2009
5.617
5.637
5.340
5.413
0
-0.09(-1.56%)
Mar 12, 2009
5.499
5.624
5.373
5.499
20,321,516
+0.15(+2.84%)
Mar 11, 2009
5.057
5.459
5.004
5.347
29,025,916
+0.37(+7.42%)
Mar 10, 2009
5.426
5.459
4.793
4.978
35,842,264
-0.53(-9.58%)
Mar 09, 2009
5.677
5.710
5.380
5.505
17,559,694
-0.23(-4.02%)
Mar 06, 2009
5.934
6.013
5.624
5.736
0
-0.03(-0.46%)
Mar 05, 2009
5.446
5.822
5.334
5.762
38,848,980
+0.51(+9.66%)
Mar 04, 2009
5.532
5.538
5.116
5.255
22,189,460
+0.11(+2.05%)
Mar 02, 2009
5.802
5.802
5.123
5.149
35,696,320
-0.56(-9.82%)
Feb 27, 2009
5.868
5.927
5.538
5.710
0
+0.03(+0.46%)
Feb 26, 2009
5.393
5.789
5.321
5.683
31,907,028
+0.18(+3.36%)
Feb 25, 2009
5.446
5.861
5.439
5.499
37,135,324
-0.02(-0.36%)
Feb 24, 2009
5.914
5.934
5.433
5.518
39,074,476
-0.43(-7.21%)
Feb 23, 2009
5.868
6.230
5.703
5.947
33,911,844
-0.12(-1.96%)
Feb 20, 2009
6.230
6.257
5.901
6.066
46,511,172
+0.11(+1.88%)
Feb 19, 2009
6.237
6.382
5.894
5.954
34,892,256
-0.38(-5.94%)
Feb 18, 2009
6.310
6.352
5.947
6.329
34,280,004
+0.15(+2.35%)
Feb 17, 2009
6.178
6.349
6.158
6.184
43,422,568
+0.26(+4.34%)
Feb 13, 2009
6.000
6.013
5.789
5.927
32,547,486
-0.14(-2.28%)
Feb 12, 2009
6.052
6.092
5.861
6.066
35,696,548
+0.06(+0.99%)
Feb 11, 2009
5.670
6.105
5.568
6.006
53,207,400
+0.49(+8.97%)
Feb 10, 2009
5.729
5.815
5.406
5.512
34,839,436
-0.05(-0.83%)
Feb 09, 2009
5.565
5.637
5.466
5.558
20,087,726
-0.14(-2.43%)
Feb 06, 2009
5.591
5.815
5.558
5.696
23,978,034
+0.00(+0.00%)
Feb 05, 2009
5.644
5.723
5.505
5.696
23,417,018
+0.20(+3.60%)
Feb 04, 2009
5.354
5.558
5.354
5.499
27,317,812
+0.24(+4.51%)
Feb 03, 2009
5.103
5.274
5.083
5.261
25,486,698
+0.23(+4.59%)
Feb 02, 2009
5.202
5.255
4.945
5.030
23,734,778
-0.28(-5.33%)
Jan 30, 2009
5.452
5.479
5.176
5.314
0
+0.03(+0.62%)
Jan 29, 2009
4.945
5.307
4.885
5.281
27,149,684
+0.24(+4.71%)
Jan 28, 2009
5.208
5.255
4.991
5.044
26,328,436
-0.18(-3.41%)
Jan 27, 2009
5.281
5.321
5.156
5.222
24,616,098
-0.14(-2.58%)
Jan 26, 2009
5.255
5.532
5.143
5.360
49,461,124
+0.27(+5.31%)
Jan 23, 2009
4.773
5.129
4.740
5.090
38,649,764
+0.51(+11.08%)
Jan 22, 2009
4.562
4.773
4.523
4.582
24,356,892
-0.05(-1.00%)
Jan 21, 2009
4.549
4.628
4.332
4.628
19,594,548
+0.09(+1.89%)
Jan 20, 2009
4.615
4.905
4.503
4.543
37,724,544
+0.03(+0.58%)
Jan 16, 2009
4.398
4.543
4.246
4.516
26,883,274
+0.32(+7.54%)
Jan 15, 2009
4.035
4.239
3.824
4.200
25,900,490
+0.24(+5.99%)
Jan 14, 2009
4.220
4.253
3.870
3.962
29,191,936
-0.30(-6.97%)
Jan 13, 2009
4.154
4.411
4.055
4.259
22,082,192
+0.02(+0.47%)
Jan 12, 2009
4.510
4.510
4.226
4.239
20,337,572
-0.40(-8.54%)
Jan 09, 2009
4.681
4.826
4.536
4.635
19,284,482
-0.09(-1.82%)
Jan 08, 2009
4.615
4.740
4.562
4.721
24,803,758
+0.26(+5.76%)
Jan 07, 2009
4.945
4.958
4.384
4.463
32,273,620
-0.48(-9.73%)
Jan 06, 2009
4.688
5.044
4.655
4.945
22,131,128
+0.16(+3.31%)
Jan 05, 2009
4.721
4.912
4.661
4.787
27,952,236
-0.23(-4.60%)
Jan 02, 2009
5.057
5.241
4.932
5.017
21,402,906
-0.07(-1.42%)
Jan 01, 2009
5.004
5.143
4.918
5.090
0
+0.00(+0.00%)
Dec 31, 2008
5.004
5.143
4.918
5.090
20,374,718
-0.02(-0.39%)
Dec 30, 2008
4.885
5.110
4.806
5.110
21,773,056
+0.18(+3.61%)
Dec 29, 2008
4.747
5.030
4.694
4.932
32,430,466
+0.35(+7.63%)
Dec 26, 2008
4.483
4.668
4.398
4.582
13,748,171
+0.11(+2.51%)
Dec 24, 2008
4.398
4.536
4.312
4.470
7,988,410
+0.01(+0.30%)
Dec 23, 2008
4.299
4.496
4.180
4.457
20,630,692
+0.13(+2.89%)
Dec 22, 2008
4.661
4.701
4.233
4.332
19,886,206
-0.14(-3.10%)
Dec 19, 2008
4.140
4.496
4.101
4.470
32,458,010
+0.10(+2.26%)
Dec 18, 2008
4.450
4.536
4.200
4.371
34,937,832
-0.16(-3.63%)
Dec 17, 2008
4.721
4.833
4.470
4.536
40,500,924
-0.06(-1.29%)
Dec 16, 2008
4.351
4.595
4.147
4.595
41,353,352
+0.28(+6.57%)
Dec 15, 2008
4.233
4.457
4.134
4.312
38,257,668
+0.27(+6.69%)
Dec 12, 2008
3.798
4.213
3.725
4.042
29,497,954
+0.11(+2.85%)
Dec 11, 2008
3.923
4.318
3.864
3.929
55,645,760
+0.18(+4.93%)
Dec 10, 2008
3.475
3.791
3.395
3.745
64,936,284
+0.29(+8.40%)
Dec 09, 2008
3.343
3.580
3.264
3.455
24,453,670
+0.05(+1.35%)
Dec 08, 2008
3.560
3.587
3.362
3.409
23,332,052
+0.15(+4.66%)
Dec 05, 2008
3.165
3.257
2.921
3.257
25,356,744
-0.01(-0.40%)
Dec 04, 2008
3.323
3.488
3.211
3.270
25,447,290
-0.11(-3.13%)
Dec 03, 2008
3.395
3.501
3.257
3.376
24,065,024
-0.12(-3.40%)
Dec 02, 2008
3.336
3.494
3.270
3.494
22,222,518
+0.28(+8.83%)
Dec 01, 2008
3.547
3.560
3.178
3.211
26,785,302
-0.62(-16.18%)
Nov 28, 2008
3.784
3.850
3.606
3.831
13,210,915
+0.21(+5.83%)
Nov 26, 2008
3.283
3.686
3.204
3.620
30,514,410
+0.31(+9.36%)
Nov 25, 2008
3.554
3.573
3.138
3.310
35,024,892
-0.10(-2.90%)
Nov 24, 2008
3.132
3.534
3.099
3.409
50,127,460
+0.50(+17.23%)
Nov 21, 2008
2.611
2.934
2.532
2.908
43,951,656
+0.53(+22.50%)
Nov 20, 2008
2.459
2.584
2.301
2.373
27,511,836
-0.07(-2.96%)
Nov 19, 2008
2.670
2.868
2.413
2.446
33,464,374
-0.18(-7.02%)
Nov 18, 2008
2.703
2.789
2.558
2.631
18,039,772
-0.09(-3.16%)
Nov 17, 2008
2.822
2.921
2.650
2.716
17,750,550
-0.11(-3.74%)
Nov 14, 2008
2.980
3.115
2.762
2.822
25,729,148
-0.14(-4.68%)
Nov 13, 2008
2.670
2.973
2.446
2.960
36,184,404
+0.29(+10.86%)
Nov 12, 2008
2.861
2.881
2.604
2.670
25,718,340
-0.32(-10.79%)
Nov 11, 2008
3.092
3.119
2.875
2.993
19,327,780
-0.26(-7.91%)
Nov 10, 2008
3.376
3.402
3.119
3.250
18,823,914
+0.13(+4.23%)
Nov 07, 2008
3.171
3.290
2.980
3.119
15,775,161
+0.04(+1.28%)
Nov 06, 2008
3.415
3.461
3.026
3.079
25,332,732
-0.23(-6.97%)
Nov 05, 2008
3.507
3.633
3.264
3.310
29,384,008
-0.30(-8.23%)
Nov 04, 2008
3.257
3.633
3.250
3.606
36,048,576
+0.53(+17.38%)
Nov 03, 2008
3.191
3.283
3.033
3.072
20,130,584
+0.02(+0.65%)
Oct 31, 2008
3.178
3.316
3.053
3.053
21,873,858
-0.21(-6.46%)
Oct 30, 2008
3.329
3.428
2.973
3.264
29,685,770
+0.13(+4.21%)
Oct 29, 2008
2.822
3.191
2.776
3.132
41,898,708
+0.43(+15.85%)
Oct 28, 2008
2.650
2.716
2.420
2.703
29,120,716
+0.24(+9.63%)
Oct 27, 2008
2.670
2.749
2.466
2.466
30,305,820
-0.19(-7.20%)
Oct 24, 2008
2.248
2.769
2.182
2.657
48,456,028
+0.12(+4.68%)
Oct 23, 2008
2.545
2.769
2.426
2.538
49,951,704
-0.08(-3.02%)
Oct 22, 2008
2.967
2.980
2.571
2.617
46,411,928
-0.49(-15.89%)
Oct 21, 2008
3.257
3.356
3.105
3.112
20,490,784
-0.33(-9.58%)
Oct 20, 2008
3.191
3.461
3.171
3.442
24,183,166
+0.35(+11.30%)
Oct 17, 2008
2.934
3.428
2.853
3.092
31,135,624
-0.06(-1.88%)
Oct 16, 2008
3.475
3.488
2.901
3.151
50,475,980
-0.30(-8.78%)
Oct 15, 2008
3.850
3.936
3.395
3.455
40,862,280
-0.53(-13.25%)
Oct 14, 2008
4.173
4.259
3.896
3.982
35,716,860
+0.05(+1.34%)
Oct 13, 2008
3.850
3.969
3.461
3.929
26,669,286
+0.28(+7.58%)
Oct 10, 2008
4.516
4.595
3.428
3.653
56,629,492
-0.88(-19.48%)
Oct 09, 2008
4.833
4.859
4.371
4.536
30,624,234
-0.42(-8.39%)
Oct 08, 2008
4.417
4.978
4.279
4.951
52,914,560
+0.78(+18.83%)
Oct 07, 2008
4.516
4.582
4.140
4.167
35,256,920
-0.11(-2.62%)
Oct 06, 2008
4.813
4.866
3.877
4.279
49,617,824
-0.24(-5.39%)
Oct 03, 2008
4.510
4.918
4.464
4.523
33,108,358
+0.04(+0.88%)
Oct 02, 2008
5.261
5.439
4.450
4.483
49,605,884
-1.04(-18.76%)
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.