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
Cedar Fair LP
(NY:
FUN
)
43.43
+0.98 (+2.31%)
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, 2009
5.787
5.825
5.638
5.792
212,590
+0.00(+0.02%)
Sep 29, 2009
5.831
5.831
5.699
5.791
185,863
-0.04(-0.68%)
Sep 28, 2009
5.748
5.847
5.748
5.831
271,232
+0.08(+1.44%)
Sep 25, 2009
5.809
5.908
5.727
5.748
195,042
-0.07(-1.14%)
Sep 24, 2009
5.886
5.935
5.776
5.814
169,884
-0.08(-1.40%)
Sep 23, 2009
5.979
6.050
5.891
5.897
171,581
-0.10(-1.74%)
Sep 22, 2009
5.897
6.051
5.875
6.001
231,417
+0.04(+0.74%)
Sep 21, 2009
6.188
6.188
5.913
5.957
325,009
-0.18(-2.87%)
Sep 18, 2009
5.930
6.133
5.776
6.133
576,225
+0.20(+3.34%)
Sep 17, 2009
5.913
5.952
5.818
5.935
383,096
+0.25(+4.35%)
Sep 16, 2009
5.743
5.897
5.611
5.688
368,934
+0.04(+0.78%)
Sep 15, 2009
5.473
5.754
5.473
5.644
346,009
+0.13(+2.40%)
Sep 14, 2009
5.308
5.555
5.308
5.511
329,087
+0.17(+3.09%)
Sep 11, 2009
5.434
5.440
5.308
5.346
176,086
-0.05(-0.92%)
Sep 10, 2009
5.462
5.495
5.335
5.396
288,807
-0.05(-0.91%)
Sep 09, 2009
5.313
5.473
5.280
5.445
322,465
+0.09(+1.75%)
Sep 08, 2009
5.500
5.528
5.275
5.352
391,665
+0.00(+0.00%)
Sep 04, 2009
5.176
5.412
5.170
5.352
297,799
+0.14(+2.64%)
Sep 03, 2009
5.445
5.561
5.203
5.214
710,440
-0.23(-4.15%)
Sep 02, 2009
5.511
5.544
5.165
5.440
856,758
-0.10(-1.79%)
Sep 01, 2009
6.023
6.117
5.500
5.539
665,359
-0.53(-8.70%)
Aug 31, 2009
6.106
6.106
5.968
6.067
186,736
-0.01(-0.18%)
Aug 28, 2009
5.963
6.117
5.891
6.078
328,129
-0.03(-0.45%)
Aug 27, 2009
6.155
6.227
5.941
6.106
218,529
-0.01(-0.09%)
Aug 26, 2009
6.331
6.331
6.018
6.111
316,117
-0.29(-4.47%)
Aug 25, 2009
6.397
6.447
6.320
6.397
211,786
+0.13(+2.11%)
Aug 24, 2009
6.205
6.463
6.188
6.265
238,118
+0.03(+0.53%)
Aug 21, 2009
6.183
6.243
5.996
6.232
309,565
+0.29(+4.81%)
Aug 20, 2009
6.320
6.320
5.941
5.946
172,753
-0.13(-2.08%)
Aug 19, 2009
6.117
6.117
5.913
6.073
203,952
+0.02(+0.27%)
Aug 18, 2009
6.579
6.579
6.040
6.056
315,710
-0.12(-1.96%)
Aug 17, 2009
6.298
6.524
6.051
6.177
398,848
+0.14(+2.37%)
Aug 14, 2009
6.045
6.045
5.853
6.034
225,538
+0.01(+0.09%)
Aug 13, 2009
5.875
6.232
5.776
6.029
342,380
+0.15(+2.62%)
Aug 12, 2009
6.040
6.447
5.858
5.875
526,256
-0.15(-2.55%)
Aug 11, 2009
5.864
6.051
5.759
6.029
244,503
+0.14(+2.43%)
Aug 10, 2009
6.018
6.018
5.831
5.886
226,950
-0.13(-2.19%)
Aug 07, 2009
6.007
6.095
5.919
6.018
169,448
+0.17(+2.92%)
Aug 06, 2009
6.045
6.128
5.803
5.847
304,612
-0.15(-2.48%)
Aug 05, 2009
6.001
6.083
5.748
5.996
313,632
-0.13(-2.07%)
Aug 04, 2009
6.111
6.425
5.748
6.122
890,720
-0.45(-6.78%)
Aug 03, 2009
6.436
6.601
6.283
6.568
257,966
+0.10(+1.53%)
Jul 31, 2009
6.375
6.518
6.310
6.469
168,186
+0.09(+1.47%)
Jul 30, 2009
6.309
6.463
6.265
6.375
164,947
+0.07(+1.05%)
Jul 29, 2009
6.227
6.381
6.056
6.309
272,179
-0.01(-0.09%)
Jul 28, 2009
6.199
6.342
6.188
6.315
158,167
+0.17(+2.68%)
Jul 27, 2009
5.957
6.199
5.935
6.150
350,607
+0.35(+6.07%)
Jul 24, 2009
5.919
5.919
5.748
5.798
847
-0.08(-1.40%)
Jul 23, 2009
5.897
5.913
5.770
5.880
331,916
+0.05(+0.85%)
Jul 22, 2009
5.787
5.963
5.743
5.831
371,530
+0.09(+1.53%)
Jul 21, 2009
5.963
5.963
5.704
5.743
260,620
-0.09(-1.60%)
Jul 20, 2009
5.776
5.963
5.737
5.836
187,068
+0.09(+1.53%)
Jul 17, 2009
5.803
5.847
5.712
5.748
121,196
-0.07(-1.14%)
Jul 16, 2009
5.781
5.930
5.688
5.814
279,677
-0.02(-0.28%)
Jul 15, 2009
5.699
5.941
5.665
5.831
215,619
+0.13(+2.32%)
Jul 14, 2009
5.638
5.803
5.511
5.699
187,436
+0.09(+1.57%)
Jul 13, 2009
5.682
5.792
5.577
5.611
311,981
+0.03(+0.59%)
Jul 10, 2009
5.478
5.583
5.418
5.577
231,241
+0.04(+0.70%)
Jul 09, 2009
5.539
5.605
5.407
5.539
181,649
-0.02(-0.40%)
Jul 08, 2009
5.539
5.633
5.281
5.561
337,200
-0.01(-0.20%)
Jul 07, 2009
5.627
5.743
5.539
5.572
170,675
-0.09(-1.65%)
Jul 06, 2009
5.665
5.776
5.517
5.665
193,824
-0.11(-1.90%)
Jul 02, 2009
5.831
5.935
5.638
5.776
232,913
-0.21(-3.49%)
Jul 01, 2009
6.051
6.271
5.919
5.985
182,989
-0.03(-0.55%)
Jun 30, 2009
6.018
6.045
5.787
6.018
283,522
+0.10(+1.77%)
Jun 29, 2009
5.952
5.957
5.792
5.913
151,553
+0.10(+1.80%)
Jun 26, 2009
6.089
6.089
5.776
5.809
278,358
-0.14(-2.40%)
Jun 25, 2009
5.946
6.023
5.897
5.952
127,655
+0.01(+0.19%)
Jun 24, 2009
5.891
6.034
5.864
5.941
154,459
+0.04(+0.75%)
Jun 23, 2009
5.886
5.968
5.776
5.897
229,137
-0.02(-0.28%)
Jun 22, 2009
6.155
6.155
5.897
5.913
135,142
-0.33(-5.29%)
Jun 19, 2009
6.202
6.260
6.133
6.243
81,269
+0.12(+1.89%)
Jun 18, 2009
6.001
6.161
5.941
6.128
163,952
+0.08(+1.36%)
Jun 17, 2009
6.056
6.110
5.989
6.045
123,241
-0.07(-1.08%)
Jun 16, 2009
6.430
6.430
6.062
6.111
192,017
-0.03(-0.45%)
Jun 15, 2009
6.353
6.359
6.067
6.139
246,018
-0.30(-4.62%)
Jun 12, 2009
6.254
6.513
6.254
6.436
146,837
+0.04(+0.60%)
Jun 11, 2009
6.177
6.408
6.084
6.397
239,971
+0.19(+3.10%)
Jun 10, 2009
6.243
6.254
6.056
6.205
182,045
+0.05(+0.80%)
Jun 09, 2009
6.216
6.251
6.095
6.155
126,216
-0.04(-0.62%)
Jun 08, 2009
6.166
6.216
6.144
6.194
224,301
-0.12(-1.83%)
Jun 05, 2009
6.326
6.452
6.245
6.309
192,984
+0.01(+0.09%)
Jun 04, 2009
6.430
6.466
6.238
6.304
121,814
-0.08(-1.29%)
Jun 03, 2009
6.507
6.507
6.287
6.386
158,125
-0.08(-1.28%)
Jun 02, 2009
6.623
6.626
6.375
6.469
146,736
-0.13(-2.00%)
Jun 01, 2009
6.463
6.601
6.441
6.601
164,701
+0.17(+2.65%)
May 29, 2009
6.298
6.513
6.271
6.430
156,697
+0.09(+1.39%)
May 28, 2009
6.249
6.364
6.122
6.342
133,295
+0.09(+1.41%)
May 27, 2009
6.485
6.485
6.089
6.254
322,980
-0.17(-2.57%)
May 26, 2009
6.183
6.573
6.133
6.419
189,846
+0.40(+6.67%)
May 22, 2009
6.232
6.254
5.979
6.018
199,213
-0.14(-2.32%)
May 21, 2009
6.133
6.386
6.078
6.161
160,669
-0.12(-1.84%)
May 20, 2009
6.304
6.513
6.221
6.276
183,465
-0.02(-0.35%)
May 19, 2009
6.381
6.513
6.287
6.298
200,100
+0.03(+0.44%)
May 18, 2009
6.738
6.903
6.227
6.271
262,229
-0.12(-1.89%)
May 15, 2009
6.018
6.397
6.018
6.392
336,608
+0.31(+5.16%)
May 14, 2009
5.858
6.084
5.858
6.078
218,756
+0.18(+3.08%)
May 13, 2009
6.051
6.051
5.831
5.897
241,982
-0.16(-2.63%)
May 12, 2009
6.265
6.320
5.913
6.056
235,382
-0.06(-0.99%)
May 11, 2009
6.326
6.326
6.067
6.117
182,354
-0.34(-5.28%)
May 08, 2009
6.062
6.458
6.056
6.458
193,259
+0.43(+7.21%)
May 07, 2009
6.045
6.216
5.946
6.023
392,370
+0.13(+2.24%)
May 06, 2009
6.183
6.183
5.726
5.891
383,455
-0.02(-0.37%)
May 05, 2009
5.665
6.133
5.665
5.913
191,973
-0.12(-2.01%)
May 04, 2009
6.045
6.062
5.776
6.034
234,859
+0.06(+0.92%)
May 01, 2009
6.265
6.326
5.935
5.979
171,982
-0.29(-4.57%)
Apr 30, 2009
6.172
6.628
6.089
6.265
315,486
+0.21(+3.45%)
Apr 29, 2009
5.913
6.139
5.616
6.056
503,917
+0.48(+8.69%)
Apr 28, 2009
5.379
5.701
5.379
5.572
220,233
+0.07(+1.30%)
Apr 27, 2009
5.522
5.577
5.352
5.500
512,347
-0.03(-0.50%)
Apr 24, 2009
5.577
5.583
5.330
5.528
490,581
+0.09(+1.72%)
Apr 23, 2009
5.478
5.478
5.280
5.434
445,976
-0.04(-0.70%)
Apr 22, 2009
5.110
5.528
5.033
5.473
592,734
+0.41(+8.03%)
Apr 21, 2009
4.945
5.110
4.912
5.066
282,260
+0.10(+2.11%)
Apr 20, 2009
5.088
5.154
4.950
4.961
433,523
-0.23(-4.45%)
Apr 17, 2009
5.038
5.302
4.989
5.192
530,609
+0.13(+2.50%)
Apr 16, 2009
5.198
5.223
5.055
5.066
398,261
-0.17(-3.15%)
Apr 15, 2009
5.451
5.451
5.154
5.231
431,705
-0.18(-3.26%)
Apr 14, 2009
5.456
5.627
5.363
5.407
224,420
-0.18(-3.15%)
Apr 13, 2009
5.616
5.662
5.500
5.583
213,411
-0.04(-0.68%)
Apr 09, 2009
5.555
5.748
5.451
5.622
296,917
+0.16(+2.92%)
Apr 08, 2009
5.225
5.495
5.225
5.462
203,900
+0.20(+3.76%)
Apr 07, 2009
5.445
5.445
5.231
5.264
368,787
-0.23(-4.20%)
Apr 06, 2009
5.781
5.781
5.341
5.495
237,584
+0.03(+0.60%)
Apr 03, 2009
5.473
5.528
5.379
5.462
148,268
+0.02(+0.40%)
Apr 02, 2009
5.495
5.583
5.275
5.440
309,667
+0.20(+3.78%)
Apr 01, 2009
5.429
5.429
5.060
5.242
141,483
+0.13(+2.58%)
Mar 31, 2009
4.868
5.198
4.851
5.110
237,206
+0.22(+4.50%)
Mar 30, 2009
5.187
5.187
4.791
4.890
270,077
-0.43(-8.07%)
Mar 26, 2009
5.225
5.346
5.060
5.319
395,984
+0.15(+2.98%)
Mar 25, 2009
5.220
5.418
4.785
5.165
428,320
+0.15(+3.07%)
Mar 24, 2009
5.170
5.236
4.928
5.011
222,712
-0.15(-2.98%)
Mar 23, 2009
4.868
5.170
4.866
5.165
321,649
+0.47(+9.95%)
Mar 20, 2009
4.895
4.950
4.675
4.697
229,439
-0.25(-5.11%)
Mar 19, 2009
5.126
5.291
4.934
4.950
310,559
-0.09(-1.85%)
Mar 18, 2009
4.851
5.088
4.780
5.044
269,976
+0.17(+3.38%)
Mar 17, 2009
4.686
4.912
4.400
4.879
344,647
+0.14(+2.90%)
Mar 16, 2009
4.725
5.038
4.615
4.741
382,229
-0.01(-0.12%)
Mar 13, 2009
4.890
4.895
4.582
4.747
0
-0.04(-0.80%)
Mar 12, 2009
4.846
4.904
4.505
4.785
387,003
+0.04(+0.81%)
Mar 11, 2009
4.400
4.747
4.186
4.747
635,676
+0.42(+9.80%)
Mar 10, 2009
3.636
4.323
3.520
4.323
838,503
+0.82(+23.39%)
Mar 09, 2009
3.344
3.575
3.273
3.504
938,543
+0.20(+6.17%)
Mar 06, 2009
3.460
3.607
3.163
3.300
0
-0.15(-4.46%)
Mar 05, 2009
3.581
3.581
3.410
3.454
390,725
-0.27(-7.24%)
Mar 04, 2009
3.548
3.795
3.339
3.724
578,083
-0.12(-3.15%)
Mar 02, 2009
4.153
4.158
3.773
3.845
756,892
-0.38(-8.98%)
Feb 27, 2009
4.395
4.395
4.142
4.224
0
-0.04(-0.90%)
Feb 26, 2009
4.290
4.439
4.246
4.263
245,798
-0.05(-1.15%)
Feb 25, 2009
4.345
4.477
4.175
4.312
422,900
-0.07(-1.63%)
Feb 24, 2009
4.213
4.400
4.213
4.384
360,809
+0.15(+3.51%)
Feb 23, 2009
4.670
4.670
4.219
4.235
340,795
-0.28(-6.10%)
Feb 20, 2009
4.945
4.945
4.444
4.510
0
-0.39(-7.87%)
Feb 19, 2009
5.038
5.088
4.879
4.895
581,299
-0.32(-6.22%)
Feb 18, 2009
5.181
5.517
5.181
5.220
469,905
+0.04(+0.74%)
Feb 17, 2009
5.110
5.665
5.093
5.181
772,851
-0.07(-1.36%)
Feb 13, 2009
5.500
5.555
5.225
5.253
0
-0.30(-5.35%)
Feb 12, 2009
5.467
5.566
5.011
5.550
618,479
+0.08(+1.51%)
Feb 11, 2009
5.946
5.946
5.390
5.467
439,350
-0.05(-0.90%)
Feb 10, 2009
5.726
5.726
5.489
5.517
409,090
-0.19(-3.28%)
Feb 09, 2009
5.781
5.781
5.611
5.704
204,069
+0.02(+0.29%)
Feb 06, 2009
5.611
5.759
5.583
5.688
0
+0.09(+1.57%)
Feb 05, 2009
5.577
5.693
5.500
5.599
275,386
+0.07(+1.29%)
Feb 04, 2009
5.792
5.864
5.500
5.528
475,345
-0.18(-3.09%)
Feb 03, 2009
5.644
5.754
5.539
5.704
349,368
+0.02(+0.39%)
Feb 02, 2009
5.897
5.897
5.539
5.682
525,142
-0.22(-3.73%)
Jan 30, 2009
6.100
6.100
5.736
5.902
0
+0.07(+1.23%)
Jan 29, 2009
6.051
6.100
5.770
5.831
401,731
-0.25(-4.07%)
Jan 28, 2009
6.304
6.309
5.941
6.078
462,391
-0.01(-0.18%)
Jan 27, 2009
5.820
6.315
5.820
6.089
680,383
+0.31(+5.33%)
Jan 26, 2009
6.876
6.876
5.500
5.781
1,212,692
-0.77(-11.75%)
Jan 23, 2009
7.134
7.134
6.469
6.551
0
-0.76(-10.45%)
Jan 22, 2009
7.525
7.684
7.156
7.316
313,843
-0.21(-2.85%)
Jan 21, 2009
7.217
7.536
7.184
7.530
224,663
+0.37(+5.15%)
Jan 20, 2009
7.508
7.593
7.123
7.162
251,552
-0.43(-5.72%)
Jan 16, 2009
7.701
7.728
7.519
7.596
0
+0.04(+0.51%)
Jan 15, 2009
7.574
7.701
7.156
7.558
361,015
+0.06(+0.81%)
Jan 14, 2009
7.481
7.607
7.228
7.497
258,275
+0.01(+0.07%)
Jan 13, 2009
7.206
7.503
7.123
7.492
286,514
+0.34(+4.77%)
Jan 12, 2009
7.250
7.250
7.024
7.151
521,642
-0.04(-0.54%)
Jan 09, 2009
7.679
7.679
7.156
7.189
413,932
-0.35(-4.60%)
Jan 08, 2009
7.574
7.679
7.387
7.536
387,412
-0.04(-0.51%)
Jan 07, 2009
7.503
7.701
7.426
7.574
320,640
-0.08(-1.01%)
Jan 06, 2009
7.673
7.756
7.475
7.651
532,674
+0.13(+1.68%)
Jan 05, 2009
7.371
7.624
7.283
7.525
198,664
+0.21(+2.93%)
Jan 02, 2009
7.002
7.398
6.760
7.310
0
+0.42(+6.07%)
Jan 01, 2009
6.639
6.925
6.535
6.892
0
+0.00(+0.00%)
Dec 31, 2008
6.639
6.925
6.535
6.892
451,279
+0.19(+2.79%)
Dec 30, 2008
6.628
6.854
6.601
6.705
434,906
+0.06(+0.83%)
Dec 29, 2008
6.738
6.738
6.601
6.650
313,068
-0.07(-1.06%)
Dec 26, 2008
6.628
6.738
6.628
6.722
0
+0.07(+1.08%)
Dec 24, 2008
6.650
6.782
6.615
6.650
126,352
-0.08(-1.14%)
Dec 23, 2008
6.639
6.837
6.601
6.727
223,105
+0.04(+0.66%)
Dec 22, 2008
6.876
6.954
6.601
6.683
244,827
-0.24(-3.42%)
Dec 19, 2008
6.870
7.112
6.870
6.920
152,351
-0.06(-0.79%)
Dec 18, 2008
7.134
7.134
6.898
6.975
227,843
+0.01(+0.16%)
Dec 17, 2008
7.112
7.134
6.848
6.964
357,526
-0.27(-3.73%)
Dec 16, 2008
6.760
7.288
6.755
7.233
486,227
+0.39(+5.62%)
Dec 15, 2008
7.046
7.233
6.722
6.848
247,425
-0.25(-3.49%)
Dec 12, 2008
7.486
7.486
6.958
7.096
0
-0.25(-3.37%)
Dec 11, 2008
7.684
7.706
7.217
7.343
275,301
-0.23(-3.05%)
Dec 10, 2008
7.442
7.783
7.310
7.574
211,981
+0.14(+1.92%)
Dec 09, 2008
7.690
7.717
7.387
7.431
223,932
-0.20(-2.67%)
Dec 08, 2008
7.563
7.756
7.387
7.635
387,971
+0.25(+3.43%)
Dec 05, 2008
6.969
7.387
6.727
7.382
0
+0.43(+6.17%)
Dec 04, 2008
6.876
7.178
6.738
6.953
248,919
+0.04(+0.56%)
Dec 03, 2008
6.793
6.980
6.656
6.914
198,527
+0.14(+2.03%)
Dec 02, 2008
6.903
6.953
6.656
6.777
400,413
+0.03(+0.49%)
Dec 01, 2008
7.151
7.321
6.744
6.744
201,463
-0.65(-8.78%)
Nov 28, 2008
7.294
7.426
7.193
7.393
159,896
-0.03(-0.44%)
Nov 26, 2008
7.255
7.530
7.057
7.426
236,922
+0.31(+4.33%)
Nov 25, 2008
7.013
7.140
6.766
7.118
231,990
+0.30(+4.35%)
Nov 24, 2008
6.590
6.911
6.590
6.821
383,691
+0.21(+3.25%)
Nov 21, 2008
6.678
6.859
6.188
6.606
429,565
+0.25(+3.89%)
Nov 20, 2008
6.997
7.118
6.194
6.359
594,921
-0.68(-9.69%)
Nov 19, 2008
7.948
8.218
7.030
7.041
331,277
-1.03(-12.75%)
Nov 18, 2008
8.465
8.795
7.602
8.069
539,741
-0.02(-0.20%)
Nov 17, 2008
7.965
8.289
7.431
8.086
721,672
+0.61(+8.09%)
Nov 14, 2008
7.486
8.042
7.375
7.481
0
-0.01(-0.07%)
Nov 13, 2008
7.525
7.591
6.953
7.486
536,372
-0.14(-1.80%)
Nov 12, 2008
8.102
8.185
7.563
7.624
476,334
-0.45(-5.59%)
Nov 11, 2008
9.219
9.268
7.508
8.075
637,534
-0.72(-8.19%)
Nov 10, 2008
9.620
9.620
8.443
8.795
400,840
-0.84(-8.73%)
Nov 07, 2008
9.956
9.956
9.246
9.637
0
-0.33(-3.31%)
Nov 06, 2008
10.23
10.73
9.708
9.967
354,988
-0.28(-2.74%)
Nov 05, 2008
10.29
10.35
9.862
10.25
181,402
-0.04(-0.37%)
Nov 04, 2008
9.901
10.36
9.791
10.29
211,510
+0.45(+4.53%)
Nov 03, 2008
10.23
10.23
9.675
9.840
216,019
-0.33(-3.25%)
Oct 31, 2008
9.763
10.23
9.576
10.17
0
+0.45(+4.64%)
Oct 30, 2008
9.785
9.785
9.543
9.719
184,861
+0.12(+1.20%)
Oct 29, 2008
9.076
9.730
8.883
9.604
161,145
+0.40(+4.36%)
Oct 28, 2008
8.658
9.307
8.526
9.202
307,801
+0.45(+5.09%)
Oct 27, 2008
8.795
8.927
8.751
8.757
126,063
-0.02(-0.19%)
Oct 24, 2008
8.834
8.976
8.773
8.773
0
-0.29(-3.16%)
Oct 23, 2008
9.180
9.252
8.531
9.059
301,093
-0.11(-1.20%)
Oct 22, 2008
9.664
9.664
9.092
9.169
201,478
-0.20(-2.11%)
Oct 21, 2008
9.835
9.835
9.230
9.367
181,143
+0.14(+1.49%)
Oct 20, 2008
9.697
9.697
9.109
9.230
255,860
+0.36(+4.09%)
Oct 17, 2008
8.333
8.952
8.333
8.867
0
+0.42(+5.02%)
Oct 16, 2008
8.801
9.202
8.339
8.443
304,851
-0.23(-2.60%)
Oct 15, 2008
9.021
9.213
8.526
8.669
220,998
-0.16(-1.81%)
Oct 14, 2008
10.04
10.04
8.801
8.828
463,520
-0.28(-3.02%)
Oct 13, 2008
8.405
10.21
7.893
9.103
371,627
+1.46(+19.15%)
Oct 10, 2008
7.695
7.871
6.876
7.640
0
-0.15(-1.91%)
Oct 09, 2008
10.03
10.03
7.525
7.789
708,548
-2.30(-22.79%)
Oct 08, 2008
9.615
10.31
8.482
10.09
611,500
+0.24(+2.46%)
Oct 07, 2008
9.780
10.21
9.092
9.846
395,588
+0.01(+0.06%)
Oct 06, 2008
10.05
10.19
9.109
9.840
519,452
-0.43(-4.18%)
Oct 03, 2008
11.36
11.36
10.26
10.27
0
-1.05(-9.24%)
Oct 02, 2008
11.17
11.51
10.97
11.31
207,577
+0.01(+0.10%)
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.