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
MasterCard
(NY:
MA
)
448.11
+3.48 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 28, 2007
13.62
14.12
13.47
13.72
49,443,104
-0.00(-0.02%)
Sep 27, 2007
13.38
13.91
13.13
13.73
44,238,752
+0.48(+3.61%)
Sep 26, 2007
13.26
13.39
12.98
13.25
30,111,518
-0.01(-0.10%)
Sep 25, 2007
13.02
13.34
12.91
13.26
42,973,448
+0.07(+0.51%)
Sep 24, 2007
13.68
13.69
12.88
13.19
55,086,840
-0.40(-2.93%)
Sep 21, 2007
14.00
14.09
13.58
13.59
21,974,354
-0.27(-1.97%)
Sep 20, 2007
13.91
14.05
13.74
13.87
21,001,250
+0.00(+0.01%)
Sep 19, 2007
13.82
14.10
13.62
13.87
50,330,760
+0.34(+2.53%)
Sep 18, 2007
12.82
13.81
12.59
13.52
56,009,804
+0.84(+6.65%)
Sep 17, 2007
12.75
12.82
12.52
12.68
14,990,650
-0.10(-0.82%)
Sep 14, 2007
12.78
12.89
12.59
12.78
19,122,432
-0.15(-1.18%)
Sep 13, 2007
12.86
13.20
12.53
12.94
33,261,280
+0.25(+1.95%)
Sep 12, 2007
12.29
12.74
12.16
12.69
21,903,192
+0.43(+3.53%)
Sep 11, 2007
12.06
12.48
12.06
12.26
23,089,246
+0.23(+1.90%)
Sep 10, 2007
12.12
12.24
11.74
12.03
28,646,450
-0.05(-0.38%)
Sep 07, 2007
12.16
12.25
12.01
12.08
26,713,180
-0.42(-3.38%)
Sep 06, 2007
12.79
12.80
12.43
12.50
15,118,960
-0.07(-0.58%)
Sep 05, 2007
12.68
12.68
12.45
12.57
20,171,552
-0.25(-1.94%)
Sep 04, 2007
12.71
12.97
12.63
12.82
20,242,714
+0.12(+0.91%)
Aug 31, 2007
12.59
12.93
12.52
12.71
28,935,416
+0.42(+3.41%)
Aug 30, 2007
12.15
12.47
12.08
12.29
23,522,694
-0.09(-0.71%)
Aug 29, 2007
12.37
12.53
12.06
12.37
35,428,524
+0.12(+0.98%)
Aug 28, 2007
12.65
12.75
12.07
12.25
46,776,908
-0.57(-4.43%)
Aug 27, 2007
12.84
13.07
12.69
12.82
18,674,222
-0.15(-1.13%)
Aug 24, 2007
13.19
13.19
12.81
12.97
23,084,932
-0.23(-1.73%)
Aug 23, 2007
13.53
13.54
12.85
13.20
31,244,988
-0.23(-1.75%)
Aug 22, 2007
13.19
13.49
13.11
13.43
28,666,936
+0.43(+3.32%)
Aug 21, 2007
12.89
13.23
12.80
13.00
22,714,020
+0.21(+1.64%)
Aug 20, 2007
12.94
13.08
12.64
12.79
31,191,076
+0.08(+0.66%)
Aug 17, 2007
12.59
12.90
12.10
12.71
54,856,096
+0.65(+5.38%)
Aug 16, 2007
11.52
12.95
11.13
12.06
77,628,976
+0.09(+0.74%)
Aug 15, 2007
12.42
12.59
11.96
11.97
35,735,388
-0.42(-3.36%)
Aug 14, 2007
12.50
12.65
12.19
12.38
40,434,980
-0.28(-2.25%)
Aug 13, 2007
13.22
13.27
12.62
12.67
38,924,152
-0.17(-1.31%)
Aug 10, 2007
12.92
12.98
12.38
12.84
46,561,200
-0.27(-2.04%)
Aug 09, 2007
13.22
13.59
13.08
13.10
41,091,924
-0.63(-4.55%)
Aug 08, 2007
13.53
13.91
13.36
13.73
51,141,936
+0.35(+2.60%)
Aug 07, 2007
12.76
13.45
12.52
13.38
76,023,384
+0.62(+4.83%)
Aug 06, 2007
12.25
12.84
11.45
12.76
93,674,584
+0.50(+4.12%)
Aug 03, 2007
12.49
13.23
12.21
12.26
75,106,016
-0.97(-7.32%)
Aug 02, 2007
13.63
13.71
12.92
13.23
60,900,900
-0.68(-4.92%)
Aug 01, 2007
13.99
14.14
12.89
13.91
138,958,336
-1.00(-6.72%)
Jul 31, 2007
15.26
15.81
14.84
14.91
38,709,584
-0.35(-2.30%)
Jul 30, 2007
14.51
15.31
14.38
15.26
35,522,868
+0.98(+6.86%)
Jul 27, 2007
14.71
14.83
14.10
14.29
26,522,162
-0.44(-2.96%)
Jul 26, 2007
14.68
14.91
14.12
14.72
39,160,196
-0.22(-1.48%)
Jul 25, 2007
14.84
15.19
14.64
14.94
38,862,572
+0.22(+1.47%)
Jul 24, 2007
15.35
15.35
14.59
14.72
36,793,296
-0.82(-5.27%)
Jul 23, 2007
15.35
15.67
15.34
15.54
17,569,780
+0.22(+1.40%)
Jul 20, 2007
15.49
15.67
15.08
15.33
39,980,816
-0.20(-1.28%)
Jul 19, 2007
15.85
16.00
15.52
15.53
41,192,792
-0.13(-0.83%)
Jul 18, 2007
15.56
15.73
15.45
15.66
23,144,246
-0.04(-0.24%)
Jul 17, 2007
15.91
15.99
15.58
15.70
21,454,646
-0.04(-0.28%)
Jul 16, 2007
15.58
16.03
15.58
15.74
30,363,748
+0.05(+0.30%)
Jul 13, 2007
15.56
16.19
15.40
15.69
68,680,728
+0.12(+0.80%)
Jul 12, 2007
14.65
15.63
14.59
15.57
62,775,976
+1.07(+7.37%)
Jul 11, 2007
14.75
14.83
14.43
14.50
32,891,576
-0.19(-1.26%)
Jul 10, 2007
14.89
14.91
14.53
14.69
26,008,514
-0.27(-1.78%)
Jul 09, 2007
15.02
15.24
14.85
14.95
21,146,326
-0.06(-0.42%)
Jul 06, 2007
15.01
15.10
14.80
15.02
20,546,776
+0.02(+0.12%)
Jul 05, 2007
15.12
15.21
14.90
15.00
18,963,662
-0.05(-0.31%)
Jul 03, 2007
15.49
15.53
15.02
15.04
14,261,766
-0.37(-2.39%)
Jul 02, 2007
15.35
15.53
15.30
15.41
30,044,948
+0.03(+0.19%)
Jun 29, 2007
15.39
15.51
15.19
15.38
27,963,930
+0.10(+0.66%)
Jun 28, 2007
15.14
15.37
14.95
15.28
21,251,606
+0.16(+1.07%)
Jun 27, 2007
15.01
15.26
14.64
15.12
34,583,332
+0.11(+0.75%)
Jun 26, 2007
15.16
15.34
14.84
15.01
47,618,888
-0.01(-0.08%)
Jun 25, 2007
15.67
15.67
14.90
15.02
41,720,500
-0.60(-3.85%)
Jun 22, 2007
15.23
15.62
15.23
15.62
49,835,688
+0.35(+2.27%)
Jun 21, 2007
15.15
15.29
14.67
15.27
62,364,532
+0.11(+0.75%)
Jun 20, 2007
15.40
15.71
15.10
15.16
63,673,872
-0.17(-1.10%)
Jun 19, 2007
15.23
15.51
14.98
15.33
58,310,748
+0.06(+0.39%)
Jun 18, 2007
14.78
15.29
14.68
15.27
65,983,444
+0.65(+4.42%)
Jun 15, 2007
14.12
14.68
14.11
14.62
51,723,836
+0.68(+4.90%)
Jun 14, 2007
13.92
14.16
13.73
13.94
32,854,786
-0.00(-0.01%)
Jun 13, 2007
13.60
14.05
13.50
13.94
55,986,084
+0.46(+3.43%)
Jun 12, 2007
13.14
13.56
13.05
13.48
54,790,324
+0.34(+2.62%)
Jun 11, 2007
13.37
13.57
12.99
13.13
45,711,788
-0.18(-1.38%)
Jun 08, 2007
12.94
13.65
12.54
13.32
71,787,376
+0.39(+2.99%)
Jun 07, 2007
13.64
13.84
12.81
12.93
67,501,056
-0.71(-5.18%)
Jun 06, 2007
13.73
13.76
13.52
13.64
24,418,382
-0.20(-1.46%)
Jun 05, 2007
13.98
14.00
13.60
13.84
40,732,280
-0.19(-1.36%)
Jun 04, 2007
13.96
14.07
13.88
14.03
15,842,453
+0.01(+0.10%)
Jun 01, 2007
14.10
14.12
13.88
14.01
34,003,104
+0.14(+1.04%)
May 31, 2007
13.86
14.22
13.73
13.87
59,011,924
+0.22(+1.64%)
May 30, 2007
13.22
13.69
13.22
13.65
49,694,064
+0.28(+2.13%)
May 29, 2007
13.15
13.54
13.08
13.36
63,427,820
+0.46(+3.59%)
May 25, 2007
12.93
13.00
12.82
12.90
15,664,361
+0.01(+0.07%)
May 24, 2007
13.07
13.13
12.76
12.89
31,396,264
-0.11(-0.82%)
May 23, 2007
13.07
13.31
12.93
13.00
47,204,416
+0.13(+1.01%)
May 22, 2007
13.07
13.07
12.82
12.87
17,658,604
-0.07(-0.56%)
May 21, 2007
12.73
13.10
12.69
12.94
29,710,956
+0.14(+1.06%)
May 18, 2007
12.66
12.83
12.51
12.80
26,552,524
+0.18(+1.44%)
May 17, 2007
12.64
12.80
12.54
12.62
16,344,369
-0.01(-0.07%)
May 16, 2007
12.47
12.68
12.38
12.63
23,812,264
+0.07(+0.55%)
May 15, 2007
12.56
12.84
12.43
12.56
24,811,106
+0.01(+0.07%)
May 14, 2007
12.85
12.95
12.48
12.55
42,261,288
-0.32(-2.51%)
May 11, 2007
12.89
13.19
12.54
12.88
64,421,400
+0.00(+0.01%)
May 10, 2007
13.01
13.28
12.80
12.87
53,881,472
-0.07(-0.52%)
May 09, 2007
12.70
13.20
12.64
12.94
45,130,452
+0.23(+1.82%)
May 08, 2007
12.58
12.72
12.38
12.71
35,025,052
+0.27(+2.19%)
May 07, 2007
12.41
12.87
12.33
12.44
47,755,188
-0.05(-0.41%)
May 04, 2007
12.50
12.61
12.25
12.49
48,465,744
-0.01(-0.12%)
May 03, 2007
11.77
12.53
11.73
12.50
91,658,320
+0.79(+6.70%)
May 02, 2007
11.66
12.07
11.53
11.72
172,992,560
+1.07(+10.01%)
May 01, 2007
10.31
10.72
10.30
10.65
36,991,592
+0.29(+2.84%)
Apr 30, 2007
10.60
10.94
10.34
10.36
41,739,088
-0.22(-2.12%)
Apr 27, 2007
10.04
10.63
10.01
10.58
46,430,668
+0.51(+5.10%)
Apr 26, 2007
10.15
10.25
10.02
10.07
10,588,350
-0.07(-0.71%)
Apr 25, 2007
10.04
10.16
9.984
10.14
11,005,507
+0.12(+1.15%)
Apr 24, 2007
10.20
10.21
9.983
10.03
12,862,221
-0.18(-1.76%)
Apr 23, 2007
10.20
10.26
10.16
10.21
14,555,023
-0.01(-0.05%)
Apr 20, 2007
10.23
10.28
10.14
10.21
11,868,718
+0.07(+0.70%)
Apr 19, 2007
10.09
10.22
10.04
10.14
7,328,663
+0.01(+0.11%)
Apr 18, 2007
10.17
10.21
10.12
10.13
9,120,327
-0.04(-0.40%)
Apr 17, 2007
10.16
10.28
10.10
10.17
10,291,977
+0.02(+0.23%)
Apr 16, 2007
10.20
10.22
10.07
10.15
12,947,402
+0.00(+0.00%)
Apr 13, 2007
10.20
10.30
10.10
10.15
8,207,130
-0.04(-0.38%)
Apr 12, 2007
10.16
10.22
10.10
10.19
8,368,520
+0.00(+0.01%)
Apr 11, 2007
10.20
10.25
10.11
10.18
11,897,204
-0.02(-0.18%)
Apr 10, 2007
10.10
10.33
9.995
10.20
28,606,166
+0.15(+1.54%)
Apr 09, 2007
10.05
10.09
9.942
10.05
6,602,862
+0.03(+0.31%)
Apr 05, 2007
9.975
10.05
9.961
10.02
5,993,327
+0.07(+0.75%)
Apr 04, 2007
10.10
10.10
9.854
9.943
20,918,766
-0.12(-1.22%)
Apr 03, 2007
10.09
10.15
10.03
10.07
16,603,145
+0.15(+1.47%)
Apr 02, 2007
9.933
10.000
9.824
9.920
18,237,324
+0.07(+0.68%)
Mar 30, 2007
9.956
10.02
9.816
9.853
8,169,909
-0.09(-0.89%)
Mar 29, 2007
9.961
9.987
9.808
9.941
8,469,388
+0.05(+0.48%)
Mar 28, 2007
9.887
10.01
9.812
9.894
15,936,809
-0.05(-0.53%)
Mar 27, 2007
10.05
10.05
9.881
9.947
15,848,707
-0.11(-1.13%)
Mar 26, 2007
10.08
10.13
9.976
10.06
18,376,512
-0.13(-1.26%)
Mar 23, 2007
10.16
10.20
10.11
10.19
6,843,793
+0.03(+0.26%)
Mar 22, 2007
10.29
10.29
10.11
10.16
14,274,370
-0.10(-1.02%)
Mar 21, 2007
9.948
10.42
9.901
10.27
41,057,972
+0.30(+2.99%)
Mar 20, 2007
9.924
10.01
9.868
9.969
17,473,816
+0.06(+0.56%)
Mar 19, 2007
9.786
9.977
9.786
9.913
24,928,708
+0.15(+1.54%)
Mar 16, 2007
9.770
9.824
9.714
9.763
16,995,082
+0.00(+0.01%)
Mar 15, 2007
9.785
9.845
9.695
9.762
21,143,038
-0.02(-0.23%)
Mar 14, 2007
9.619
9.849
9.492
9.785
38,114,400
+0.15(+1.58%)
Mar 13, 2007
9.576
9.741
9.432
9.632
49,896,232
+0.06(+0.59%)
Mar 12, 2007
9.444
9.599
9.403
9.576
22,485,436
+0.08(+0.87%)
Mar 09, 2007
9.618
9.669
9.344
9.493
37,356,404
-0.04(-0.39%)
Mar 08, 2007
9.386
9.590
9.208
9.530
68,217,536
+0.28(+3.05%)
Mar 07, 2007
9.645
9.655
9.219
9.248
55,470,688
-0.40(-4.11%)
Mar 06, 2007
9.532
9.711
9.501
9.645
34,467,820
+0.28(+3.02%)
Mar 05, 2007
9.381
9.664
9.358
9.362
32,260,692
-0.20(-2.06%)
Mar 02, 2007
9.775
9.970
9.535
9.558
19,432,964
-0.30(-3.04%)
Mar 01, 2007
9.763
10.01
9.489
9.858
41,150,892
-0.08(-0.83%)
Feb 28, 2007
9.553
9.951
9.461
9.940
38,172,624
+0.39(+4.06%)
Feb 27, 2007
9.437
9.822
9.274
9.553
55,246,416
-0.10(-1.02%)
Feb 26, 2007
9.721
9.831
9.599
9.651
12,581,342
-0.05(-0.49%)
Feb 23, 2007
9.822
9.884
9.619
9.698
32,812,736
-0.12(-1.26%)
Feb 22, 2007
10.01
10.11
9.748
9.822
23,469,862
-0.13(-1.30%)
Feb 21, 2007
9.984
10.13
9.799
9.951
22,263,320
-0.04(-0.35%)
Feb 20, 2007
10.05
10.06
9.881
9.986
21,352,214
-0.06(-0.60%)
Feb 16, 2007
10.02
10.12
9.836
10.05
22,072,474
+0.03(+0.26%)
Feb 15, 2007
10.02
10.09
9.932
10.02
37,737,016
+0.00(+0.02%)
Feb 14, 2007
9.665
10.09
9.655
10.02
52,839,212
+0.31(+3.18%)
Feb 13, 2007
9.645
9.742
9.540
9.709
78,942,136
+0.24(+2.56%)
Feb 12, 2007
9.457
9.530
9.146
9.467
88,606,680
-0.14(-1.47%)
Feb 09, 2007
10.95
10.95
9.240
9.608
304,139,936
-1.03(-9.71%)
Feb 08, 2007
10.39
10.71
10.30
10.64
40,473,568
+0.26(+2.54%)
Feb 07, 2007
10.25
10.45
10.23
10.38
22,785,184
+0.13(+1.22%)
Feb 06, 2007
10.27
10.34
10.19
10.25
11,451,895
+0.03(+0.27%)
Feb 05, 2007
10.25
10.29
10.19
10.23
10,685,272
-0.07(-0.64%)
Feb 02, 2007
10.43
10.45
10.26
10.29
12,174,310
-0.09(-0.86%)
Feb 01, 2007
10.40
10.48
10.35
10.38
17,254,936
+0.03(+0.33%)
Jan 31, 2007
10.30
10.40
10.27
10.35
14,734,031
+0.07(+0.72%)
Jan 30, 2007
10.17
10.35
10.13
10.27
12,392,113
+0.09(+0.92%)
Jan 29, 2007
10.11
10.29
10.08
10.18
13,051,990
+0.11(+1.12%)
Jan 26, 2007
10.13
10.19
9.877
10.06
18,870,126
+0.06(+0.60%)
Jan 25, 2007
10.41
10.41
9.921
10.00
23,489,270
-0.33(-3.19%)
Jan 24, 2007
10.10
10.49
10.08
10.33
34,118,472
+0.28(+2.78%)
Jan 23, 2007
10.08
10.12
9.926
10.05
23,089,246
+0.07(+0.74%)
Jan 22, 2007
9.830
10.02
9.692
9.980
22,678,440
+0.24(+2.46%)
Jan 19, 2007
9.506
9.771
9.460
9.741
32,378,208
+0.24(+2.48%)
Jan 18, 2007
10.20
10.20
9.441
9.505
46,140,752
-0.61(-6.01%)
Jan 17, 2007
9.924
10.22
9.810
10.11
49,494,052
+0.28(+2.87%)
Jan 16, 2007
9.766
9.967
9.704
9.831
19,438,354
+0.07(+0.71%)
Jan 12, 2007
9.808
9.947
9.724
9.761
19,658,314
-0.02(-0.24%)
Jan 11, 2007
9.757
10.02
9.603
9.785
40,621,288
+0.07(+0.73%)
Jan 10, 2007
9.796
9.877
9.553
9.714
37,844,840
-0.09(-0.95%)
Jan 09, 2007
9.376
9.808
9.330
9.807
39,842,804
+0.43(+4.61%)
Jan 08, 2007
9.183
9.483
9.182
9.375
17,258,170
+0.00(+0.02%)
Jan 05, 2007
9.366
9.478
9.182
9.373
31,952,306
-0.01(-0.08%)
Jan 04, 2007
8.987
9.446
8.839
9.380
29,141,358
+0.44(+4.91%)
Jan 03, 2007
9.233
9.245
8.869
8.941
28,346,702
-0.19(-2.11%)
Dec 29, 2006
9.163
9.239
9.113
9.134
11,738,704
-0.04(-0.47%)
Dec 28, 2006
9.255
9.255
9.048
9.178
24,138,364
-0.04(-0.41%)
Dec 27, 2006
8.801
9.227
8.764
9.216
21,550,610
+0.39(+4.45%)
Dec 26, 2006
8.950
8.973
8.753
8.824
11,027,072
-0.11(-1.26%)
Dec 22, 2006
8.876
8.996
8.827
8.936
14,226,184
+0.06(+0.67%)
Dec 21, 2006
8.886
8.936
8.708
8.877
33,515,742
-0.17(-1.85%)
Dec 20, 2006
9.033
9.223
8.927
9.044
30,417,984
+0.01(+0.11%)
Dec 19, 2006
8.574
9.044
8.393
9.033
34,453,804
+0.42(+4.84%)
Dec 18, 2006
8.903
8.903
8.584
8.616
28,097,630
-0.31(-3.42%)
Dec 15, 2006
8.933
8.934
8.843
8.921
15,726,004
+0.05(+0.62%)
Dec 14, 2006
8.882
8.948
8.792
8.866
25,997,236
-0.02(-0.18%)
Dec 13, 2006
8.994
9.056
8.814
8.882
20,391,510
+0.00(+0.02%)
Dec 12, 2006
9.155
9.191
8.743
8.880
50,271,456
-0.31(-3.38%)
Dec 11, 2006
9.284
9.482
9.176
9.191
32,441,824
-0.09(-1.00%)
Dec 08, 2006
9.245
9.349
9.175
9.284
17,225,824
+0.04(+0.42%)
Dec 07, 2006
9.210
9.361
9.146
9.245
23,465,548
+0.05(+0.55%)
Dec 06, 2006
9.385
9.460
9.135
9.194
32,425,650
-0.01(-0.12%)
Dec 05, 2006
9.274
9.483
9.182
9.205
22,927,510
-0.08(-0.83%)
Dec 04, 2006
9.367
9.413
9.205
9.282
21,864,374
-0.10(-1.08%)
Dec 01, 2006
9.284
9.502
9.190
9.383
37,964,524
-0.05(-0.57%)
Nov 30, 2006
9.207
9.462
8.952
9.437
44,161,120
+0.24(+2.57%)
Nov 29, 2006
9.495
9.523
8.982
9.200
52,829,020
-0.14(-1.54%)
Nov 28, 2006
9.043
9.367
8.857
9.344
66,326,320
+0.16(+1.78%)
Nov 27, 2006
9.831
10.07
9.181
9.181
79,405,264
-0.60(-6.15%)
Nov 24, 2006
9.451
9.817
9.321
9.783
23,455,844
+0.21(+2.15%)
Nov 22, 2006
9.437
9.639
9.351
9.577
45,984,408
+0.25(+2.64%)
Nov 21, 2006
8.995
9.351
8.950
9.330
64,148,296
+0.41(+4.58%)
Nov 20, 2006
8.716
8.923
8.692
8.921
24,695,810
+0.13(+1.48%)
Nov 17, 2006
8.658
8.846
8.538
8.791
30,746,844
+0.03(+0.29%)
Nov 16, 2006
8.927
9.015
8.709
8.766
38,435,712
-0.07(-0.82%)
Nov 15, 2006
8.830
9.242
8.811
8.839
61,034,364
+0.01(+0.11%)
Nov 14, 2006
8.978
9.018
8.754
8.829
41,537,784
-0.13(-1.40%)
Nov 13, 2006
8.691
9.088
8.652
8.954
123,099,512
+0.68(+8.24%)
Nov 10, 2006
8.221
8.393
8.139
8.273
29,955,422
+0.09(+1.13%)
Nov 09, 2006
8.468
8.565
8.180
8.180
67,910,240
-0.02(-0.27%)
Nov 08, 2006
8.532
8.532
8.166
8.202
69,192,264
-0.38(-4.39%)
Nov 07, 2006
8.879
8.919
8.570
8.579
77,227,240
-0.35(-3.95%)
Nov 06, 2006
8.347
9.009
8.346
8.931
105,410,048
+0.63(+7.59%)
Nov 03, 2006
8.130
8.324
8.047
8.302
45,798,952
+0.18(+2.18%)
Nov 02, 2006
7.774
8.169
7.651
8.124
67,428,272
+0.23(+2.97%)
Nov 01, 2006
7.039
8.115
7.582
7.890
152,340,064
+1.02(+14.80%)
Oct 31, 2006
6.743
7.072
6.672
6.872
38,744,088
+0.14(+2.15%)
Oct 30, 2006
6.735
6.826
6.654
6.728
18,837,780
-0.01(-0.14%)
Oct 27, 2006
6.585
6.770
6.399
6.737
28,832,984
+0.04(+0.61%)
Oct 26, 2006
6.571
6.863
6.482
6.696
22,806,748
+0.13(+2.05%)
Oct 25, 2006
6.608
6.608
6.538
6.562
12,236,847
-0.04(-0.63%)
Oct 24, 2006
6.506
6.631
6.485
6.603
9,177,905
+0.09(+1.35%)
Oct 23, 2006
6.617
6.642
6.474
6.515
7,967,051
-0.09(-1.36%)
Oct 20, 2006
6.752
6.756
6.585
6.605
5,675,809
-0.10(-1.53%)
Oct 19, 2006
6.534
6.761
6.469
6.708
14,509,759
+0.17(+2.67%)
Oct 18, 2006
6.456
6.602
6.449
6.534
9,231,817
+0.09(+1.37%)
Oct 17, 2006
6.594
6.603
6.424
6.446
10,636,752
-0.17(-2.52%)
Oct 16, 2006
6.492
6.651
6.478
6.613
9,490,592
+0.11(+1.73%)
Oct 13, 2006
6.585
6.650
6.475
6.500
12,206,657
-0.03(-0.45%)
Oct 12, 2006
6.409
6.568
6.373
6.530
16,299,623
+0.08(+1.31%)
Oct 11, 2006
6.580
6.585
6.333
6.446
38,258,880
-0.22(-3.35%)
Oct 10, 2006
6.599
6.794
6.538
6.669
28,857,784
-0.08(-1.22%)
Oct 09, 2006
6.701
6.792
6.580
6.752
39,990,520
-0.22(-3.13%)
Oct 06, 2006
6.715
7.035
6.679
6.970
38,180,172
+0.24(+3.53%)
Oct 05, 2006
6.472
6.761
6.400
6.732
27,770,926
+0.28(+4.27%)
Oct 04, 2006
6.492
6.530
6.376
6.457
14,749,126
-0.01(-0.09%)
Oct 03, 2006
6.344
6.576
6.344
6.462
18,042,044
-0.03(-0.40%)
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.