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
Taiwan Semiconductor ADR
(NY:
TSM
)
151.04
-1.92 (-1.26%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 30, 2008
5.665
5.992
5.659
5.992
24,031,128
+0.43(+7.70%)
Sep 29, 2008
5.819
5.915
5.506
5.563
29,744,260
-0.35(-5.95%)
Sep 26, 2008
6.017
6.068
5.908
5.915
0
-0.20(-3.24%)
Sep 25, 2008
6.075
6.145
6.024
6.113
37,166,784
+0.08(+1.38%)
Sep 24, 2008
6.151
6.151
5.928
6.030
30,314,354
+0.08(+1.29%)
Sep 23, 2008
6.164
6.215
5.940
5.953
42,902,808
-0.20(-3.22%)
Sep 22, 2008
6.273
6.388
6.088
6.151
33,801,832
-0.23(-3.61%)
Sep 19, 2008
6.203
6.414
6.139
6.382
0
+0.39(+6.51%)
Sep 18, 2008
5.723
6.075
5.665
5.992
32,463,176
+0.33(+5.76%)
Sep 17, 2008
5.646
5.819
5.595
5.665
32,242,166
-0.10(-1.77%)
Sep 16, 2008
5.499
5.819
5.467
5.768
40,728,524
+0.14(+2.50%)
Sep 15, 2008
5.602
5.729
5.531
5.627
30,749,376
-0.19(-3.19%)
Sep 12, 2008
5.627
5.851
5.486
5.813
0
+0.19(+3.30%)
Sep 11, 2008
5.595
5.646
5.448
5.627
31,093,888
-0.12(-2.11%)
Sep 10, 2008
5.793
5.857
5.659
5.749
27,537,792
+0.13(+2.39%)
Sep 09, 2008
5.908
5.908
5.614
5.614
52,789,932
-0.36(-6.10%)
Sep 08, 2008
6.043
6.081
5.845
5.979
46,474,492
+0.20(+3.54%)
Sep 05, 2008
5.563
5.813
5.531
5.774
0
+0.24(+4.39%)
Sep 04, 2008
5.729
5.729
5.512
5.531
39,135,808
-0.27(-4.63%)
Sep 03, 2008
5.998
5.998
5.781
5.800
30,886,692
-0.19(-3.10%)
Sep 02, 2008
6.049
6.088
5.902
5.985
39,257,676
-0.22(-3.60%)
Aug 29, 2008
6.369
6.369
6.171
6.209
0
-0.22(-3.48%)
Aug 28, 2008
6.478
6.516
6.375
6.433
25,821,534
-0.05(-0.79%)
Aug 27, 2008
6.471
6.535
6.452
6.484
21,007,928
+0.05(+0.80%)
Aug 26, 2008
6.401
6.529
6.401
6.433
35,403,220
-0.03(-0.40%)
Aug 25, 2008
6.490
6.561
6.458
6.458
24,132,528
-0.09(-1.37%)
Aug 22, 2008
6.535
6.586
6.503
6.548
0
+0.03(+0.39%)
Aug 21, 2008
6.548
6.548
6.420
6.522
19,646,796
-0.01(-0.20%)
Aug 20, 2008
6.542
6.602
6.446
6.535
29,976,824
+0.01(+0.20%)
Aug 19, 2008
6.535
6.573
6.490
6.522
21,542,946
-0.10(-1.45%)
Aug 18, 2008
6.759
6.759
6.585
6.618
20,075,984
-0.14(-2.08%)
Aug 15, 2008
6.772
6.778
6.586
6.759
0
+0.05(+0.76%)
Aug 14, 2008
6.714
6.740
6.618
6.708
16,694,899
+0.06(+0.87%)
Aug 13, 2008
6.503
6.714
6.490
6.650
59,107,640
-0.15(-2.16%)
Aug 12, 2008
6.804
6.855
6.727
6.797
29,816,880
-0.03(-0.37%)
Aug 11, 2008
6.644
6.887
6.644
6.823
21,733,762
+0.10(+1.52%)
Aug 08, 2008
6.599
6.778
6.490
6.721
37,739,016
+0.11(+1.64%)
Aug 07, 2008
6.426
6.612
6.401
6.612
29,960,072
+0.06(+0.88%)
Aug 06, 2008
6.299
6.599
6.299
6.554
33,217,686
+0.29(+4.70%)
Aug 05, 2008
6.100
6.302
6.043
6.260
27,462,462
+0.26(+4.26%)
Aug 04, 2008
6.075
6.100
5.985
6.004
17,799,260
-0.10(-1.57%)
Aug 01, 2008
6.139
6.203
6.030
6.100
13,023,692
+0.03(+0.42%)
Jul 31, 2008
6.171
6.190
6.049
6.075
37,735,120
-0.19(-3.06%)
Jul 30, 2008
6.330
6.382
6.247
6.267
24,635,212
-0.03(-0.41%)
Jul 29, 2008
6.292
6.324
6.113
6.292
29,853,004
+0.04(+0.72%)
Jul 28, 2008
6.439
6.439
6.228
6.247
13,590,629
-0.16(-2.50%)
Jul 25, 2008
6.401
6.458
6.311
6.407
13,456,802
+0.09(+1.42%)
Jul 24, 2008
6.452
6.497
6.305
6.318
25,150,212
-0.17(-2.56%)
Jul 23, 2008
6.382
6.548
6.299
6.484
33,413,062
+0.14(+2.22%)
Jul 22, 2008
6.426
6.426
6.215
6.343
31,224,726
-0.29(-4.43%)
Jul 21, 2008
6.599
6.765
6.554
6.637
17,261,734
+0.09(+1.37%)
Jul 18, 2008
6.554
6.625
6.471
6.548
25,358,460
-0.08(-1.16%)
Jul 17, 2008
6.343
6.721
6.330
6.625
47,148,884
+0.32(+5.07%)
Jul 16, 2008
6.068
6.350
5.915
6.305
48,082,796
+0.04(+0.71%)
Jul 15, 2008
6.260
6.407
6.139
6.260
40,155,380
-0.17(-2.59%)
Jul 14, 2008
6.580
6.599
6.401
6.426
24,154,866
-0.16(-2.43%)
Jul 11, 2008
6.573
6.637
6.401
6.586
40,557,452
+0.10(+1.48%)
Jul 10, 2008
6.426
6.490
6.362
6.490
24,214,834
+0.13(+2.11%)
Jul 09, 2008
6.554
6.580
6.356
6.356
25,684,082
-0.15(-2.36%)
Jul 08, 2008
6.478
6.522
6.433
6.510
36,359,632
+0.01(+0.20%)
Jul 07, 2008
6.561
6.721
6.401
6.497
31,303,514
-0.06(-0.88%)
Jul 04, 2008
6.676
6.676
6.407
6.554
40,067,072
+0.00(+0.00%)
Jul 03, 2008
6.676
6.676
6.407
6.554
40,067,072
-0.22(-3.30%)
Jul 02, 2008
6.925
6.925
6.765
6.778
47,613,464
-0.20(-2.84%)
Jul 01, 2008
6.906
7.015
6.816
6.976
31,216,732
+0.00(+0.00%)
Jun 30, 2008
7.021
7.072
6.944
6.976
22,513,302
+0.03(+0.37%)
Jun 27, 2008
6.836
7.002
6.816
6.951
26,660,728
+0.06(+0.93%)
Jun 26, 2008
7.053
7.162
6.880
6.887
26,003,098
-0.40(-5.44%)
Jun 25, 2008
7.130
7.373
7.130
7.283
39,803,676
+0.29(+4.21%)
Jun 24, 2008
6.848
7.066
6.848
6.989
22,991,320
+0.03(+0.46%)
Jun 23, 2008
6.900
7.008
6.887
6.957
18,092,690
+0.05(+0.74%)
Jun 20, 2008
6.996
7.021
6.848
6.906
27,703,408
-0.21(-2.97%)
Jun 19, 2008
7.079
7.187
6.989
7.117
26,554,702
+0.04(+0.63%)
Jun 18, 2008
7.155
7.155
7.034
7.072
24,398,420
-0.06(-0.90%)
Jun 17, 2008
7.200
7.251
7.123
7.136
18,213,062
-0.07(-0.98%)
Jun 16, 2008
7.104
7.245
7.098
7.207
13,476,164
+0.03(+0.36%)
Jun 13, 2008
7.059
7.264
7.059
7.181
19,194,702
+0.12(+1.72%)
Jun 12, 2008
7.059
7.181
7.008
7.059
24,137,398
+0.08(+1.10%)
Jun 11, 2008
7.072
7.213
6.970
6.983
32,917,508
-0.01(-0.18%)
Jun 10, 2008
6.944
7.091
6.938
6.996
20,435,260
-0.19(-2.67%)
Jun 09, 2008
7.322
7.341
7.117
7.187
22,827,460
-0.23(-3.10%)
Jun 06, 2008
7.488
7.545
7.405
7.418
27,908,936
-0.19(-2.52%)
Jun 05, 2008
7.360
7.654
7.360
7.609
32,013,580
+0.20(+2.76%)
Jun 04, 2008
7.207
7.424
7.200
7.405
24,937,904
+0.16(+2.21%)
Jun 03, 2008
7.251
7.322
7.207
7.245
24,514,970
-0.08(-1.05%)
Jun 02, 2008
7.207
7.405
7.207
7.322
18,848,532
+0.00(+0.00%)
May 30, 2008
7.334
7.347
7.251
7.322
27,354,396
-0.06(-0.87%)
May 29, 2008
7.322
7.398
7.200
7.386
26,071,308
+0.01(+0.09%)
May 28, 2008
7.283
7.450
7.226
7.379
30,094,102
+0.17(+2.30%)
May 27, 2008
7.027
7.251
6.992
7.213
22,689,704
+0.25(+3.58%)
May 26, 2008
7.111
7.111
6.893
6.964
0
+0.00(+0.00%)
May 23, 2008
7.111
7.111
6.893
6.964
19,744,908
-0.20(-2.77%)
May 22, 2008
7.091
7.232
7.091
7.162
13,922,861
+0.03(+0.45%)
May 21, 2008
7.181
7.264
7.091
7.130
14,377,850
-0.07(-0.98%)
May 20, 2008
7.290
7.386
7.155
7.200
22,253,208
-0.19(-2.60%)
May 19, 2008
7.392
7.603
7.386
7.392
26,996,050
-0.06(-0.77%)
May 16, 2008
7.309
7.481
7.309
7.450
16,785,324
+0.13(+1.75%)
May 15, 2008
7.264
7.347
7.187
7.322
15,590,899
+0.10(+1.33%)
May 14, 2008
7.302
7.315
7.207
7.226
17,725,646
-0.07(-0.96%)
May 13, 2008
7.226
7.347
7.175
7.296
24,220,060
+0.11(+1.51%)
May 12, 2008
7.034
7.239
7.021
7.187
15,299,273
+0.18(+2.55%)
May 09, 2008
7.027
7.085
6.938
7.008
12,069,281
-0.05(-0.72%)
May 08, 2008
7.149
7.168
7.021
7.059
22,737,488
-0.06(-0.90%)
May 07, 2008
7.290
7.290
7.098
7.123
21,043,040
-0.22(-3.05%)
May 06, 2008
7.098
7.366
7.079
7.347
28,134,232
+0.22(+3.14%)
May 05, 2008
7.194
7.194
7.066
7.123
10,428,732
-0.10(-1.33%)
May 02, 2008
7.245
7.264
7.130
7.219
20,114,814
-0.02(-0.26%)
May 01, 2008
7.194
7.270
7.130
7.239
22,234,580
+0.05(+0.71%)
Apr 30, 2008
7.015
7.239
7.015
7.187
29,397,622
+0.26(+3.79%)
Apr 29, 2008
6.938
6.996
6.887
6.925
22,629,374
-0.05(-0.73%)
Apr 28, 2008
6.906
7.034
6.906
6.976
18,773,434
+0.12(+1.68%)
Apr 25, 2008
6.842
6.874
6.701
6.861
17,434,556
+0.00(+0.00%)
Apr 24, 2008
6.772
6.919
6.694
6.861
18,893,426
+0.06(+0.85%)
Apr 23, 2008
6.842
6.874
6.740
6.804
22,115,610
-0.08(-1.12%)
Apr 22, 2008
7.072
7.072
6.842
6.880
27,804,458
-0.20(-2.80%)
Apr 21, 2008
7.072
7.111
6.996
7.079
13,730,862
+0.00(+0.00%)
Apr 18, 2008
7.059
7.155
6.996
7.079
20,762,624
+0.10(+1.37%)
Apr 17, 2008
6.944
7.015
6.880
6.983
21,599,774
-0.03(-0.36%)
Apr 16, 2008
6.804
7.008
6.791
7.008
26,111,696
+0.38(+5.79%)
Apr 15, 2008
6.644
6.644
6.561
6.625
27,111,506
+0.10(+1.57%)
Apr 14, 2008
6.631
6.631
6.522
6.522
27,847,812
-0.05(-0.78%)
Apr 11, 2008
6.650
6.689
6.548
6.573
25,236,688
-0.15(-2.19%)
Apr 10, 2008
6.593
6.797
6.593
6.721
36,701,048
+0.20(+3.14%)
Apr 09, 2008
6.599
6.631
6.490
6.516
20,186,864
-0.10(-1.45%)
Apr 08, 2008
6.650
6.721
6.599
6.612
23,855,774
-0.10(-1.43%)
Apr 07, 2008
6.676
6.804
6.650
6.708
26,666,546
+0.04(+0.58%)
Apr 04, 2008
6.765
6.804
6.650
6.669
27,920,862
-0.15(-2.16%)
Apr 03, 2008
6.618
6.842
6.618
6.816
23,529,584
+0.12(+1.81%)
Apr 02, 2008
6.810
6.842
6.676
6.695
31,172,702
-0.08(-1.23%)
Apr 01, 2008
6.586
6.810
6.586
6.778
32,707,266
+0.21(+3.21%)
Mar 31, 2008
6.497
6.631
6.497
6.567
35,464,572
+0.06(+0.98%)
Mar 28, 2008
6.618
6.625
6.446
6.503
37,831,204
-0.10(-1.45%)
Mar 27, 2008
6.836
6.836
6.522
6.599
56,035,436
-0.26(-3.82%)
Mar 26, 2008
7.002
7.002
6.810
6.861
39,926,596
-0.14(-2.01%)
Mar 25, 2008
7.098
7.098
6.957
7.002
28,516,492
-0.10(-1.35%)
Mar 24, 2008
6.989
7.143
6.938
7.098
35,561,532
+0.50(+7.56%)
Mar 21, 2008
6.446
6.657
6.375
6.599
27,838,534
+0.01(+0.20%)
Mar 20, 2008
6.446
6.657
6.375
6.586
27,838,534
+0.33(+5.21%)
Mar 19, 2008
6.458
6.529
6.247
6.260
21,362,468
-0.23(-3.55%)
Mar 18, 2008
6.382
6.490
6.267
6.490
25,036,380
+0.29(+4.64%)
Mar 17, 2008
6.094
6.300
6.088
6.203
25,324,186
-0.12(-1.82%)
Mar 14, 2008
6.503
6.522
6.254
6.318
24,019,082
-0.20(-3.04%)
Mar 13, 2008
6.490
6.573
6.292
6.516
32,510,646
-0.06(-0.88%)
Mar 12, 2008
6.650
6.721
6.573
6.573
19,607,492
-0.15(-2.28%)
Mar 11, 2008
6.471
6.727
6.471
6.727
37,046,432
+0.37(+5.84%)
Mar 10, 2008
6.394
6.458
6.299
6.356
33,640,172
-0.08(-1.29%)
Mar 07, 2008
6.478
6.599
6.350
6.439
35,746,068
-0.06(-0.98%)
Mar 06, 2008
6.586
6.689
6.484
6.503
30,505,258
-0.08(-1.26%)
Mar 05, 2008
6.522
6.644
6.516
6.586
32,340,592
+0.18(+2.79%)
Mar 04, 2008
6.311
6.433
6.235
6.407
44,050,420
+0.25(+4.05%)
Mar 03, 2008
6.286
6.286
6.075
6.158
23,061,260
-0.07(-1.13%)
Feb 29, 2008
6.337
6.382
6.215
6.228
14,529,347
-0.19(-2.89%)
Feb 28, 2008
6.490
6.529
6.401
6.414
20,514,544
-0.13(-2.05%)
Feb 27, 2008
6.401
6.586
6.401
6.548
22,174,064
+0.07(+1.09%)
Feb 26, 2008
6.350
6.516
6.292
6.478
24,584,418
+0.17(+2.63%)
Feb 25, 2008
6.241
6.330
6.151
6.311
21,108,660
+0.12(+1.96%)
Feb 22, 2008
6.158
6.222
6.056
6.190
20,482,894
+0.05(+0.83%)
Feb 21, 2008
6.299
6.356
6.107
6.139
28,796,750
-0.11(-1.74%)
Feb 20, 2008
6.228
6.267
6.139
6.247
19,972,752
-0.03(-0.41%)
Feb 19, 2008
6.254
6.350
6.247
6.273
30,543,892
+0.06(+1.03%)
Feb 18, 2008
6.132
6.292
6.113
6.209
0
+0.00(+0.00%)
Feb 15, 2008
6.132
6.292
6.113
6.209
19,038,962
+0.01(+0.10%)
Feb 14, 2008
6.177
6.318
6.177
6.203
31,074,446
-0.01(-0.10%)
Feb 13, 2008
6.139
6.215
6.081
6.209
16,248,137
+0.11(+1.78%)
Feb 12, 2008
6.043
6.164
6.024
6.100
16,686,139
+0.08(+1.27%)
Feb 11, 2008
5.915
6.043
5.870
6.024
17,748,678
+0.12(+1.95%)
Feb 08, 2008
5.819
5.966
5.806
5.908
14,563,691
-0.01(-0.11%)
Feb 07, 2008
5.819
5.992
5.717
5.915
26,456,332
+0.09(+1.54%)
Feb 06, 2008
5.845
5.998
5.819
5.825
18,379,280
-0.02(-0.33%)
Feb 05, 2008
6.171
6.171
5.845
5.845
31,946,578
-0.40(-6.45%)
Feb 04, 2008
6.279
6.286
6.145
6.247
18,727,784
+0.01(+0.20%)
Feb 01, 2008
6.043
6.260
6.024
6.235
36,038,976
+0.32(+5.41%)
Jan 31, 2008
5.857
5.992
5.621
5.915
34,642,104
+0.23(+4.05%)
Jan 30, 2008
5.697
5.857
5.614
5.685
29,070,964
-0.01(-0.11%)
Jan 29, 2008
5.717
5.736
5.602
5.691
18,456,094
+0.13(+2.30%)
Jan 28, 2008
5.506
5.595
5.422
5.563
18,191,116
+0.00(+0.00%)
Jan 25, 2008
5.576
5.787
5.557
5.563
30,913,280
+0.01(+0.12%)
Jan 24, 2008
5.538
5.691
5.461
5.557
26,975,202
+0.08(+1.52%)
Jan 23, 2008
5.039
5.518
4.924
5.474
40,406,080
+0.36(+7.13%)
Jan 22, 2008
5.000
5.295
4.834
5.109
31,703,072
-0.42(-7.52%)
Jan 21, 2008
5.435
5.653
5.416
5.525
0
+0.00(+0.00%)
Jan 18, 2008
5.435
5.653
5.416
5.525
25,686,058
+0.16(+2.98%)
Jan 17, 2008
5.467
5.608
5.339
5.365
29,733,838
-0.06(-1.06%)
Jan 16, 2008
5.563
5.582
5.295
5.422
25,862,996
-0.19(-3.31%)
Jan 15, 2008
5.787
5.819
5.602
5.608
26,660,228
-0.18(-3.09%)
Jan 14, 2008
5.781
5.813
5.710
5.787
23,128,958
+0.10(+1.80%)
Jan 11, 2008
5.742
5.742
5.646
5.685
23,304,100
-0.12(-2.09%)
Jan 10, 2008
5.723
5.813
5.678
5.806
24,575,370
+0.01(+0.22%)
Jan 09, 2008
5.646
5.845
5.634
5.793
31,729,226
+0.19(+3.42%)
Jan 08, 2008
5.602
5.736
5.563
5.602
29,277,298
+0.01(+0.11%)
Jan 07, 2008
5.755
5.755
5.518
5.595
28,055,608
-0.12(-2.02%)
Jan 04, 2008
6.011
6.049
5.691
5.710
31,940,604
-0.33(-5.40%)
Jan 03, 2008
6.075
6.164
6.011
6.036
16,580,311
-0.08(-1.36%)
Jan 02, 2008
6.292
6.330
6.068
6.119
20,303,588
-0.25(-3.92%)
Jan 01, 2008
6.362
6.414
6.337
6.369
0
+0.00(+0.00%)
Dec 31, 2007
6.362
6.414
6.337
6.369
10,484,687
+0.04(+0.61%)
Dec 28, 2007
6.292
6.343
6.222
6.330
14,018,849
+0.06(+1.02%)
Dec 27, 2007
6.401
6.414
6.247
6.267
7,630,210
-0.09(-1.41%)
Dec 26, 2007
6.286
6.356
6.241
6.356
7,504,372
+0.08(+1.22%)
Dec 24, 2007
6.292
6.318
6.235
6.279
2,950,877
+0.01(+0.10%)
Dec 21, 2007
6.235
6.279
6.190
6.273
13,666,657
+0.09(+1.45%)
Dec 20, 2007
6.235
6.254
6.139
6.183
12,157,032
-0.01(-0.10%)
Dec 19, 2007
6.107
6.228
6.107
6.190
16,201,649
+0.03(+0.52%)
Dec 18, 2007
6.068
6.215
6.043
6.158
16,143,074
+0.15(+2.45%)
Dec 17, 2007
6.215
6.215
5.998
6.011
20,361,394
-0.16(-2.59%)
Dec 14, 2007
6.318
6.318
6.151
6.171
13,538,427
-0.13(-2.13%)
Dec 13, 2007
6.299
6.324
6.183
6.305
19,628,952
-0.09(-1.40%)
Dec 12, 2007
6.458
6.516
6.299
6.394
15,510,656
+0.04(+0.70%)
Dec 11, 2007
6.490
6.599
6.330
6.350
21,269,628
-0.13(-1.97%)
Dec 10, 2007
6.439
6.548
6.420
6.478
14,031,168
-0.11(-1.65%)
Dec 07, 2007
6.586
6.637
6.535
6.586
16,044,946
+0.03(+0.39%)
Dec 06, 2007
6.382
6.573
6.382
6.561
16,355,858
+0.16(+2.50%)
Dec 05, 2007
6.318
6.420
6.305
6.401
25,987,006
+0.20(+3.20%)
Dec 04, 2007
6.215
6.305
6.171
6.203
13,546,955
-0.04(-0.72%)
Dec 03, 2007
6.369
6.375
6.228
6.247
19,213,042
-0.10(-1.51%)
Nov 30, 2007
6.350
6.433
6.305
6.343
25,733,878
+0.11(+1.74%)
Nov 29, 2007
6.203
6.279
6.132
6.235
19,473,048
+0.00(+0.00%)
Nov 28, 2007
6.011
6.292
6.011
6.235
22,718,428
+0.20(+3.39%)
Nov 27, 2007
6.100
6.100
5.953
6.030
20,708,644
-0.04(-0.63%)
Nov 26, 2007
6.075
6.209
6.062
6.068
19,375,196
+0.00(+0.00%)
Nov 23, 2007
6.075
6.132
6.024
6.068
11,932,604
+0.14(+2.37%)
Nov 21, 2007
6.075
6.094
5.857
5.928
23,685,864
-0.25(-4.04%)
Nov 20, 2007
6.126
6.343
6.094
6.177
17,006,860
+0.08(+1.36%)
Nov 19, 2007
6.190
6.235
6.094
6.094
17,500,836
-0.14(-2.26%)
Nov 16, 2007
6.196
6.241
6.100
6.235
14,328,069
+0.06(+1.04%)
Nov 15, 2007
6.330
6.337
6.107
6.171
23,293,900
-0.12(-1.93%)
Nov 14, 2007
6.362
6.433
6.273
6.292
12,667,243
-0.10(-1.50%)
Nov 13, 2007
6.209
6.388
6.209
6.388
32,655,756
+0.26(+4.17%)
Nov 12, 2007
6.260
6.356
6.132
6.132
21,210,548
-0.14(-2.24%)
Nov 09, 2007
6.267
6.388
6.241
6.273
21,554,396
-0.06(-0.91%)
Nov 08, 2007
6.465
6.548
6.241
6.330
27,782,188
-0.17(-2.56%)
Nov 07, 2007
6.669
6.669
6.484
6.497
15,452,628
-0.17(-2.59%)
Nov 06, 2007
6.522
6.695
6.522
6.669
15,465,434
+0.15(+2.25%)
Nov 05, 2007
6.510
6.676
6.458
6.522
18,341,482
-0.12(-1.83%)
Nov 02, 2007
6.637
6.746
6.567
6.644
27,030,330
-0.07(-1.05%)
Nov 01, 2007
6.484
6.868
6.484
6.714
36,092,412
-0.10(-1.41%)
Oct 31, 2007
6.682
6.861
6.663
6.810
33,342,532
+0.16(+2.40%)
Oct 30, 2007
6.586
6.676
6.497
6.650
24,394,994
-0.07(-1.05%)
Oct 29, 2007
6.503
6.740
6.484
6.721
46,318,316
+0.38(+6.05%)
Oct 26, 2007
6.350
6.375
6.299
6.337
35,049,944
+0.08(+1.33%)
Oct 25, 2007
6.356
6.356
6.203
6.254
32,964,230
+0.01(+0.10%)
Oct 24, 2007
6.356
6.356
6.081
6.247
25,141,972
-0.16(-2.50%)
Oct 23, 2007
6.305
6.420
6.279
6.407
25,330,418
+0.20(+3.19%)
Oct 22, 2007
6.222
6.279
6.139
6.209
14,549,187
-0.02(-0.31%)
Oct 19, 2007
6.394
6.465
6.203
6.228
23,454,414
-0.23(-3.56%)
Oct 18, 2007
6.490
6.535
6.382
6.458
20,734,398
-0.05(-0.79%)
Oct 17, 2007
6.484
6.567
6.382
6.510
19,088,198
+0.13(+2.11%)
Oct 16, 2007
6.446
6.452
6.330
6.375
16,493,531
-0.02(-0.30%)
Oct 15, 2007
6.478
6.573
6.369
6.394
18,347,170
-0.03(-0.40%)
Oct 12, 2007
6.554
6.554
6.375
6.420
26,332,772
-0.11(-1.67%)
Oct 11, 2007
6.778
6.816
6.458
6.529
35,467,340
-0.36(-5.29%)
Oct 10, 2007
6.842
6.919
6.714
6.893
24,702,372
+0.05(+0.75%)
Oct 09, 2007
6.816
6.855
6.714
6.842
22,160,166
+0.06(+0.85%)
Oct 08, 2007
6.785
6.912
6.753
6.785
16,179,352
-0.05(-0.75%)
Oct 05, 2007
6.721
6.925
6.695
6.836
17,940,880
+0.18(+2.69%)
Oct 04, 2007
6.657
6.746
6.625
6.657
18,337,788
+0.02(+0.29%)
Oct 03, 2007
6.657
6.733
6.580
6.637
13,811,672
-0.09(-1.33%)
Oct 02, 2007
6.682
6.746
6.657
6.727
17,059,124
+0.06(+0.86%)
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.