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
Kimco Realty
(NY:
KIM
)
18.57
+0.04 (+0.22%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 13, 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
6.879
6.946
6.616
6.724
24,081,946
-0.14(-2.10%)
Sep 29, 2009
7.121
7.126
6.827
6.869
12,097,225
-0.03(-0.45%)
Sep 28, 2009
6.760
7.101
6.740
6.900
14,753,111
+0.19(+2.76%)
Sep 25, 2009
6.652
6.915
6.539
6.714
15,515,874
+0.04(+0.54%)
Sep 24, 2009
7.152
7.297
6.668
6.678
20,566,754
-0.44(-6.16%)
Sep 23, 2009
7.704
7.740
7.116
7.116
18,165,636
-0.56(-7.32%)
Sep 22, 2009
7.524
7.704
7.420
7.678
17,329,774
+0.22(+2.97%)
Sep 21, 2009
7.611
7.699
7.431
7.457
16,775,226
-0.25(-3.21%)
Sep 18, 2009
7.900
7.972
7.624
7.704
34,034,388
-0.17(-2.10%)
Sep 17, 2009
7.632
8.184
7.591
7.869
36,737,616
+0.34(+4.45%)
Sep 16, 2009
7.348
7.890
7.322
7.534
38,264,468
+0.24(+3.25%)
Sep 15, 2009
6.905
7.338
6.719
7.297
45,678,584
+0.41(+5.99%)
Sep 14, 2009
6.616
6.884
6.559
6.884
19,501,028
+0.16(+2.38%)
Sep 11, 2009
6.704
6.848
6.585
6.724
18,423,996
+0.04(+0.54%)
Sep 10, 2009
6.508
6.704
6.379
6.688
12,864,834
+0.16(+2.45%)
Sep 09, 2009
6.343
6.570
6.250
6.528
15,706,100
+0.20(+3.18%)
Sep 08, 2009
6.142
6.327
6.116
6.327
15,911,134
+0.30(+4.96%)
Sep 04, 2009
5.930
6.028
5.770
6.028
8,736,939
+0.10(+1.74%)
Sep 03, 2009
5.884
5.930
5.677
5.925
14,310,605
+0.12(+2.04%)
Sep 02, 2009
6.059
6.059
5.791
5.806
19,986,840
-0.29(-4.82%)
Sep 01, 2009
6.446
6.477
6.069
6.100
20,195,840
-0.37(-5.74%)
Aug 31, 2009
6.456
6.513
6.291
6.472
22,475,026
-0.07(-1.10%)
Aug 28, 2009
6.343
6.570
6.307
6.544
16,065,539
+0.13(+2.09%)
Aug 27, 2009
6.405
6.472
6.219
6.410
19,824,384
-0.01(-0.16%)
Aug 26, 2009
6.322
6.441
6.157
6.420
15,401,718
+0.08(+1.30%)
Aug 25, 2009
5.987
6.436
5.982
6.338
17,212,350
+0.20(+3.19%)
Aug 24, 2009
6.270
6.358
6.126
6.142
13,927,945
-0.07(-1.16%)
Aug 21, 2009
6.116
6.286
5.935
6.214
18,860,312
+0.33(+5.61%)
Aug 20, 2009
5.471
5.910
5.471
5.884
12,008,255
+0.40(+7.34%)
Aug 19, 2009
5.451
5.528
5.399
5.482
9,993,466
-0.10(-1.76%)
Aug 18, 2009
5.384
5.662
5.384
5.579
10,340,697
+0.13(+2.48%)
Aug 17, 2009
5.487
5.579
5.363
5.444
13,383,755
-0.31(-5.39%)
Aug 14, 2009
5.801
5.848
5.579
5.755
12,975,534
-0.17(-2.79%)
Aug 13, 2009
6.028
6.085
5.868
5.920
12,951,460
-0.03(-0.52%)
Aug 12, 2009
5.817
6.105
5.781
5.951
12,953,458
+0.11(+1.94%)
Aug 11, 2009
5.997
6.059
5.817
5.837
14,658,257
-0.25(-4.07%)
Aug 10, 2009
6.173
6.276
5.966
6.085
15,842,058
-0.12(-1.91%)
Aug 07, 2009
5.935
6.451
5.832
6.203
18,987,750
+0.36(+6.18%)
Aug 06, 2009
5.899
6.142
5.770
5.842
24,095,184
-0.02(-0.26%)
Aug 05, 2009
5.394
5.858
5.384
5.858
28,128,818
+0.29(+5.28%)
Aug 04, 2009
5.182
5.719
5.100
5.564
30,665,770
+0.35(+6.73%)
Aug 03, 2009
5.126
5.224
5.100
5.213
18,722,580
+0.14(+2.74%)
Jul 31, 2009
4.888
5.141
4.801
5.074
16,930,764
+0.14(+2.82%)
Jul 30, 2009
4.754
5.064
4.687
4.935
21,958,192
+0.26(+5.51%)
Jul 29, 2009
4.646
4.739
4.605
4.677
12,904,100
-0.06(-1.31%)
Jul 28, 2009
4.821
4.821
4.713
4.739
11,174,068
-0.10(-2.03%)
Jul 27, 2009
4.796
4.904
4.729
4.837
14,419,233
+0.11(+2.40%)
Jul 24, 2009
4.667
4.760
4.486
4.723
1,237
+0.01(+0.11%)
Jul 23, 2009
4.548
4.811
4.445
4.718
24,586,496
+0.26(+5.90%)
Jul 22, 2009
4.347
4.558
4.311
4.455
9,035,807
+0.03(+0.58%)
Jul 21, 2009
4.466
4.512
4.316
4.430
12,677,263
-0.03(-0.69%)
Jul 20, 2009
4.270
4.491
4.270
4.460
20,116,656
+0.22(+5.23%)
Jul 17, 2009
4.734
4.739
4.208
4.239
25,686,810
-0.50(-10.55%)
Jul 16, 2009
4.775
4.785
4.620
4.739
12,481,260
-0.08(-1.71%)
Jul 15, 2009
4.615
4.930
4.564
4.821
22,090,068
+0.26(+5.77%)
Jul 14, 2009
4.522
4.595
4.404
4.558
15,275,332
-0.02(-0.45%)
Jul 13, 2009
4.435
4.595
4.424
4.579
21,584,908
+0.14(+3.14%)
Jul 10, 2009
4.357
4.466
4.208
4.440
16,538,315
+0.07(+1.53%)
Jul 09, 2009
4.641
4.672
4.357
4.373
22,506,350
-0.18(-3.96%)
Jul 08, 2009
4.806
4.852
4.424
4.553
30,057,300
-0.22(-4.64%)
Jul 07, 2009
5.043
5.043
4.749
4.775
15,696,264
-0.24(-4.73%)
Jul 06, 2009
4.667
5.012
4.667
5.012
17,698,440
+0.20(+4.07%)
Jul 02, 2009
5.182
5.182
4.816
4.816
13,506,776
-0.44(-8.43%)
Jul 01, 2009
5.213
5.301
5.115
5.260
7,874,462
+0.08(+1.49%)
Jun 30, 2009
5.131
5.188
5.017
5.182
10,124,439
+0.09(+1.72%)
Jun 29, 2009
5.157
5.229
4.976
5.095
11,836,985
-0.05(-0.90%)
Jun 26, 2009
5.121
5.188
5.017
5.141
14,636,351
+0.01(+0.10%)
Jun 25, 2009
4.961
5.136
4.950
5.136
11,139,193
+0.10(+2.05%)
Jun 24, 2009
4.904
5.084
4.816
5.033
14,025,355
+0.17(+3.39%)
Jun 23, 2009
4.811
4.966
4.749
4.868
13,695,589
+0.09(+1.83%)
Jun 22, 2009
5.126
5.167
4.749
4.780
20,218,860
-0.46(-8.85%)
Jun 19, 2009
5.229
5.270
5.136
5.244
17,675,654
+0.09(+1.70%)
Jun 18, 2009
5.198
5.198
4.992
5.157
12,574,491
+0.02(+0.40%)
Jun 17, 2009
5.291
5.347
5.095
5.136
13,906,829
-0.15(-2.92%)
Jun 16, 2009
5.399
5.546
5.234
5.291
15,161,145
-0.29(-5.22%)
Jun 15, 2009
5.806
5.806
5.291
5.582
19,273,608
-0.27(-4.63%)
Jun 12, 2009
5.755
5.889
5.657
5.853
11,609,312
+0.14(+2.53%)
Jun 11, 2009
5.868
5.956
5.672
5.708
13,143,430
-0.19(-3.23%)
Jun 10, 2009
6.183
6.265
5.734
5.899
19,291,322
-0.23(-3.70%)
Jun 09, 2009
6.281
6.358
6.054
6.126
12,717,258
-0.21(-3.26%)
Jun 08, 2009
6.353
6.441
6.209
6.332
11,403,948
-0.06(-0.97%)
Jun 05, 2009
6.580
6.693
6.301
6.394
14,234,423
-0.11(-1.74%)
Jun 04, 2009
6.307
6.549
6.211
6.508
19,381,282
+0.24(+3.78%)
Jun 03, 2009
6.229
6.312
6.157
6.270
9,729,558
+0.00(+0.00%)
Jun 02, 2009
6.260
6.466
6.219
6.270
17,493,798
-0.11(-1.78%)
Jun 01, 2009
6.111
6.585
5.982
6.384
22,770,502
+0.36(+5.90%)
May 29, 2009
5.992
6.033
5.760
6.028
18,662,990
+0.06(+1.04%)
May 28, 2009
6.008
6.064
5.770
5.966
19,817,876
+0.05(+0.87%)
May 27, 2009
6.162
6.162
5.873
5.915
25,975,260
-0.23(-3.69%)
May 26, 2009
5.641
6.188
5.543
6.142
28,321,132
+0.47(+8.27%)
May 22, 2009
5.842
5.940
5.647
5.672
13,997,527
-0.15(-2.57%)
May 21, 2009
5.672
5.930
5.523
5.822
20,597,474
+0.04(+0.62%)
May 20, 2009
5.822
6.085
5.734
5.786
24,335,994
+0.09(+1.54%)
May 19, 2009
5.781
5.884
5.579
5.698
18,690,472
-0.17(-2.90%)
May 18, 2009
5.311
5.930
5.244
5.868
24,233,764
+0.68(+13.12%)
May 15, 2009
5.451
5.518
5.084
5.188
18,334,114
-0.31(-5.72%)
May 14, 2009
5.151
5.595
5.084
5.502
21,523,230
+0.26(+4.92%)
May 13, 2009
5.621
5.621
5.182
5.244
19,163,496
-0.51(-8.79%)
May 12, 2009
5.956
6.018
5.595
5.750
19,524,806
-0.13(-2.19%)
May 11, 2009
5.946
6.064
5.837
5.879
21,658,086
-0.36(-5.71%)
May 08, 2009
5.853
6.332
5.703
6.234
33,849,372
+0.67(+12.10%)
May 07, 2009
6.358
6.358
5.533
5.561
24,718,406
-0.67(-10.79%)
May 06, 2009
6.090
6.296
5.889
6.234
24,127,990
+0.30(+5.04%)
May 05, 2009
6.307
6.368
5.837
5.935
21,076,528
-0.49(-7.62%)
May 04, 2009
6.008
6.425
6.008
6.425
29,797,608
+0.68(+11.75%)
May 01, 2009
6.162
6.183
5.652
5.750
23,075,476
-0.45(-7.24%)
Apr 30, 2009
5.997
6.374
5.920
6.198
34,291,988
+0.36(+6.09%)
Apr 29, 2009
5.647
6.075
0.8251
5.842
25,690,960
+0.27(+4.91%)
Apr 28, 2009
5.409
5.760
5.378
5.569
18,644,984
+0.02(+0.37%)
Apr 27, 2009
5.858
5.961
5.353
5.549
22,750,714
-0.47(-7.80%)
Apr 24, 2009
5.569
6.214
5.440
6.018
29,157,206
+0.46(+8.36%)
Apr 23, 2009
5.389
5.579
5.177
5.554
22,808,258
+0.24(+4.56%)
Apr 22, 2009
5.420
5.734
5.301
5.311
27,837,742
-0.37(-6.53%)
Apr 21, 2009
4.909
5.796
4.785
5.683
35,570,016
+0.58(+11.31%)
Apr 20, 2009
5.574
5.621
5.059
5.105
28,674,238
-0.61(-10.65%)
Apr 17, 2009
5.621
6.018
5.414
5.714
26,522,224
+0.09(+1.65%)
Apr 16, 2009
5.327
6.002
5.002
5.621
34,997,100
+0.36(+6.76%)
Apr 15, 2009
4.837
5.311
4.718
5.265
32,248,370
+0.59(+12.57%)
Apr 14, 2009
5.182
5.430
4.631
4.677
31,749,156
-0.57(-10.82%)
Apr 13, 2009
5.079
5.399
5.002
5.244
24,523,022
-0.06(-1.07%)
Apr 09, 2009
4.723
5.347
4.543
5.301
41,764,928
+0.69(+14.99%)
Apr 08, 2009
4.393
4.636
4.332
4.610
37,356,564
+0.20(+4.44%)
Apr 07, 2009
4.780
4.837
4.393
4.414
32,983,728
-0.40(-8.25%)
Apr 06, 2009
4.672
4.976
4.512
4.811
45,621,624
-0.04(-0.74%)
Apr 03, 2009
4.476
4.873
4.136
4.847
189,398,432
+0.98(+25.50%)
Apr 02, 2009
3.852
3.940
3.625
3.862
28,354,196
+0.14(+3.74%)
Apr 01, 2009
3.940
4.023
3.723
3.723
19,131,310
-0.21(-5.25%)
Mar 31, 2009
3.604
4.094
3.599
3.929
23,069,500
+0.34(+9.33%)
Mar 30, 2009
3.708
3.800
3.589
3.594
16,398,633
-0.57(-13.74%)
Mar 26, 2009
4.032
4.218
3.878
4.167
21,289,326
+0.22(+5.48%)
Mar 25, 2009
4.270
4.357
3.574
3.950
23,868,826
-0.14(-3.53%)
Mar 24, 2009
4.270
4.558
3.991
4.094
20,425,292
-0.27(-6.26%)
Mar 23, 2009
4.007
4.466
4.002
4.368
32,022,764
+0.60(+16.03%)
Mar 20, 2009
4.404
4.414
3.651
3.764
26,630,558
-0.56(-12.99%)
Mar 19, 2009
4.816
4.873
4.270
4.326
19,933,602
-0.37(-7.87%)
Mar 18, 2009
4.265
4.775
4.079
4.696
21,321,954
+0.37(+8.67%)
Mar 17, 2009
4.079
4.337
3.749
4.321
25,953,094
+0.24(+5.94%)
Mar 16, 2009
4.950
4.950
4.058
4.079
21,094,794
-0.65(-13.83%)
Mar 13, 2009
4.899
4.930
4.569
4.734
0
-0.13(-2.75%)
Mar 12, 2009
4.466
4.935
4.259
4.868
30,802,640
+0.43(+9.77%)
Mar 11, 2009
4.651
4.739
4.357
4.435
22,641,326
-0.20(-4.34%)
Mar 10, 2009
3.914
4.667
3.806
4.636
31,529,240
+0.80(+21.00%)
Mar 09, 2009
3.625
3.831
3.424
3.831
18,002,446
+0.22(+5.99%)
Mar 06, 2009
3.759
3.816
3.264
3.615
0
-0.10(-2.77%)
Mar 05, 2009
4.089
4.141
3.656
3.718
22,544,706
-0.54(-12.61%)
Mar 04, 2009
4.239
4.409
4.069
4.254
19,210,960
+0.11(+2.61%)
Mar 02, 2009
4.259
4.497
4.063
4.146
23,302,396
-0.42(-9.15%)
Feb 27, 2009
4.491
4.744
4.491
4.564
0
-0.10(-2.21%)
Feb 26, 2009
4.883
5.167
4.631
4.667
16,994,046
-0.19(-3.93%)
Feb 25, 2009
4.899
5.100
4.517
4.858
21,095,156
-0.11(-2.18%)
Feb 24, 2009
4.517
5.007
4.435
4.966
23,921,828
+0.43(+9.56%)
Feb 23, 2009
5.224
5.296
4.522
4.533
19,464,528
-0.63(-12.19%)
Feb 20, 2009
4.517
5.167
4.455
5.162
0
+0.42(+8.80%)
Feb 19, 2009
5.141
5.275
4.672
4.744
18,857,528
-0.30(-6.03%)
Feb 18, 2009
5.012
5.074
4.770
5.048
17,385,770
+0.15(+3.16%)
Feb 17, 2009
5.157
5.332
4.847
4.894
21,454,962
-0.47(-8.75%)
Feb 13, 2009
5.966
5.971
5.347
5.363
20,150,546
-0.67(-11.11%)
Feb 12, 2009
5.987
6.095
5.492
6.033
19,448,970
-0.04(-0.68%)
Feb 11, 2009
6.173
6.307
5.533
6.075
19,463,780
+0.06(+1.03%)
Feb 10, 2009
6.807
6.936
5.863
6.013
18,984,534
-0.92(-13.31%)
Feb 09, 2009
6.683
6.961
6.544
6.936
10,408,212
+0.04(+0.52%)
Feb 06, 2009
6.389
7.034
6.255
6.900
16,824,218
+0.66(+10.58%)
Feb 05, 2009
6.265
6.910
5.595
6.240
24,066,950
-0.70(-10.04%)
Feb 04, 2009
7.188
7.487
6.910
6.936
15,309,678
-0.21(-2.89%)
Feb 03, 2009
7.245
7.333
6.992
7.142
15,501,752
-0.13(-1.84%)
Feb 02, 2009
7.281
7.322
6.796
7.276
18,183,276
-0.14(-1.88%)
Jan 30, 2009
8.178
8.251
7.261
7.415
0
-0.54(-6.80%)
Jan 29, 2009
8.503
8.653
7.874
7.957
14,907,956
-0.93(-10.50%)
Jan 28, 2009
8.524
8.931
8.343
8.890
15,738,547
+0.80(+9.95%)
Jan 27, 2009
8.184
8.318
7.885
8.086
8,339,832
+0.06(+0.77%)
Jan 26, 2009
8.050
8.410
7.771
8.024
9,437,460
-0.03(-0.32%)
Jan 23, 2009
7.513
8.142
7.359
8.050
9,957,061
+0.26(+3.38%)
Jan 22, 2009
8.132
8.441
7.678
7.787
21,485,138
-0.83(-9.63%)
Jan 21, 2009
7.678
8.653
7.276
8.617
17,901,780
+1.02(+13.36%)
Jan 20, 2009
8.648
8.648
7.554
7.601
18,674,288
-1.20(-13.65%)
Jan 16, 2009
8.524
8.838
8.096
8.802
0
+0.52(+6.29%)
Jan 15, 2009
8.050
8.725
7.554
8.282
21,643,550
+0.13(+1.58%)
Jan 14, 2009
8.323
8.529
7.946
8.153
17,998,136
-0.46(-5.33%)
Jan 13, 2009
8.282
8.828
8.225
8.612
16,158,161
+0.18(+2.08%)
Jan 12, 2009
9.292
9.292
8.271
8.436
14,603,962
-0.79(-8.60%)
Jan 09, 2009
10.17
10.31
9.153
9.230
17,421,966
-1.01(-9.82%)
Jan 08, 2009
10.09
10.39
9.792
10.24
13,430,692
-0.12(-1.15%)
Jan 07, 2009
10.39
10.78
10.00
10.35
12,003,771
-0.19(-1.81%)
Jan 06, 2009
9.916
10.77
9.736
10.55
16,294,862
+0.85(+8.78%)
Jan 05, 2009
9.303
9.947
9.287
9.694
13,695,120
+0.31(+3.30%)
Jan 02, 2009
9.529
9.932
9.091
9.385
0
-0.04(-0.44%)
Jan 01, 2009
9.143
9.457
9.060
9.426
0
+0.00(+0.00%)
Dec 31, 2008
9.143
9.457
9.060
9.426
11,941,442
+0.26(+2.87%)
Dec 30, 2008
9.158
9.236
8.802
9.163
8,200,530
+0.00(+0.00%)
Dec 29, 2008
9.529
9.555
8.916
9.163
9,233,319
-0.38(-3.95%)
Dec 26, 2008
9.885
10.15
9.076
9.540
0
-0.26(-2.63%)
Dec 24, 2008
9.627
9.798
9.455
9.798
2,422,582
+0.18(+1.88%)
Dec 23, 2008
9.364
9.968
9.349
9.617
9,940,959
+0.08(+0.81%)
Dec 22, 2008
9.736
9.787
8.962
9.540
14,506,786
-0.18(-1.86%)
Dec 19, 2008
9.323
9.720
8.890
9.720
14,438,959
+0.68(+7.47%)
Dec 18, 2008
9.341
10.09
8.725
9.045
20,242,312
-0.68(-7.00%)
Dec 17, 2008
8.823
10.32
8.777
9.725
16,483,715
+0.60(+6.61%)
Dec 16, 2008
7.817
9.256
7.709
9.122
22,027,562
+1.31(+16.84%)
Dec 15, 2008
8.643
8.643
7.482
7.807
10,882,726
-0.44(-5.32%)
Dec 12, 2008
7.462
8.245
7.235
8.245
0
+0.56(+7.24%)
Dec 11, 2008
9.034
9.236
7.451
7.689
23,382,962
-1.70(-18.08%)
Dec 10, 2008
8.503
9.643
8.364
9.385
13,079,016
+0.98(+11.72%)
Dec 09, 2008
9.426
9.540
8.251
8.400
16,544,379
-1.27(-13.12%)
Dec 08, 2008
8.498
9.684
8.493
9.669
19,518,810
+1.27(+15.17%)
Dec 05, 2008
7.426
8.503
7.230
8.395
0
+0.86(+11.43%)
Dec 04, 2008
7.307
8.271
6.848
7.534
22,249,674
-0.06(-0.81%)
Dec 03, 2008
6.781
7.807
6.606
7.596
23,809,448
+0.41(+5.74%)
Dec 02, 2008
6.307
7.276
5.951
7.183
31,531,296
+1.06(+17.35%)
Dec 01, 2008
7.152
7.415
5.930
6.121
24,068,056
-1.18(-16.11%)
Nov 28, 2008
7.689
7.859
7.266
7.297
7,803,499
-0.45(-5.79%)
Nov 26, 2008
7.374
7.797
6.817
7.745
20,427,152
+0.37(+4.96%)
Nov 25, 2008
8.111
8.338
6.704
7.379
22,015,632
-0.40(-5.11%)
Nov 24, 2008
5.987
7.776
5.982
7.776
28,716,064
+1.96(+33.69%)
Nov 21, 2008
6.013
6.755
4.930
5.817
33,912,756
+0.01(+0.18%)
Nov 20, 2008
6.343
6.869
5.347
5.806
35,563,952
-0.78(-11.82%)
Nov 19, 2008
8.673
8.679
6.461
6.585
28,359,732
-2.15(-24.62%)
Nov 18, 2008
8.720
8.957
8.153
8.735
18,523,462
-0.03(-0.29%)
Nov 17, 2008
8.766
9.091
8.447
8.761
13,333,689
-0.13(-1.51%)
Nov 14, 2008
9.540
9.736
8.741
8.895
0
-0.98(-9.97%)
Nov 13, 2008
8.983
10.17
8.261
9.880
22,524,340
+0.98(+11.01%)
Nov 12, 2008
9.514
9.720
8.689
8.900
18,097,066
-1.07(-10.71%)
Nov 11, 2008
9.555
10.46
9.344
9.968
11,433,899
+0.17(+1.74%)
Nov 10, 2008
10.88
10.99
9.576
9.798
13,318,550
-1.04(-9.57%)
Nov 07, 2008
10.38
10.94
10.06
10.83
10,961,948
+0.52(+5.05%)
Nov 06, 2008
10.30
10.68
9.798
10.31
10,659,259
-0.30(-2.87%)
Nov 05, 2008
11.45
11.59
9.798
10.62
21,552,346
-1.40(-11.63%)
Nov 04, 2008
11.24
12.02
10.85
12.02
11,350,937
+0.94(+8.52%)
Nov 03, 2008
11.66
11.80
11.04
11.07
6,368,527
-0.57(-4.92%)
Oct 31, 2008
10.80
11.72
10.69
11.64
0
+0.79(+7.27%)
Oct 30, 2008
11.10
11.10
10.52
10.85
11,397,166
+0.14(+1.35%)
Oct 29, 2008
11.59
11.59
10.45
10.71
15,683,440
-0.92(-7.93%)
Oct 28, 2008
9.591
11.63
9.096
11.63
20,076,818
+2.55(+28.04%)
Oct 27, 2008
9.256
10.05
9.024
9.086
13,140,793
-0.45(-4.76%)
Oct 24, 2008
9.112
10.56
8.586
9.540
16,829,688
-0.28(-2.89%)
Oct 23, 2008
10.27
10.54
8.694
9.823
24,325,364
-0.38(-3.69%)
Oct 22, 2008
11.36
11.51
9.798
10.20
15,013,571
-1.44(-12.36%)
Oct 21, 2008
11.98
12.39
11.57
11.64
7,969,273
-0.36(-3.01%)
Oct 20, 2008
12.69
12.82
11.59
12.00
10,449,320
-0.70(-5.52%)
Oct 17, 2008
12.38
13.30
12.04
12.70
0
-0.28(-2.15%)
Oct 16, 2008
12.97
13.23
12.07
12.98
14,274,707
+0.22(+1.74%)
Oct 15, 2008
13.32
13.96
12.38
12.76
12,274,259
-1.35(-9.58%)
Oct 14, 2008
16.55
16.66
13.01
14.11
13,651,527
-1.67(-10.59%)
Oct 13, 2008
15.81
15.97
14.91
15.78
11,348,885
+0.42(+2.75%)
Oct 10, 2008
12.63
15.63
12.07
15.36
0
+2.24(+17.11%)
Oct 09, 2008
14.54
15.24
13.11
13.11
14,315,877
-1.12(-7.90%)
Oct 08, 2008
13.65
15.06
13.27
14.24
13,542,606
-0.03(-0.22%)
Oct 07, 2008
15.67
15.78
14.15
14.27
15,875,419
-1.36(-8.71%)
Oct 06, 2008
15.47
16.33
15.09
15.63
18,062,694
-0.54(-3.35%)
Oct 03, 2008
17.71
18.13
15.86
16.17
0
-1.52(-8.60%)
Oct 02, 2008
18.41
18.44
17.48
17.69
8,054,214
-0.94(-5.06%)
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.