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
Ltc Properties
(NY:
LTC
)
33.93
-0.02 (-0.06%)
Streaming Delayed Price
Updated: 1:47 PM EDT, Jun 10, 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 29, 2006
11.00
11.03
10.86
10.87
186,004
-0.09(-0.82%)
Sep 28, 2006
11.03
11.07
10.85
10.96
161,248
-0.03(-0.24%)
Sep 27, 2006
10.69
10.99
10.69
10.99
222,134
+0.24(+2.25%)
Sep 26, 2006
10.68
10.81
10.64
10.75
320,266
+0.03(+0.29%)
Sep 25, 2006
10.74
10.81
10.63
10.72
366,432
-0.03(-0.29%)
Sep 22, 2006
10.84
10.87
10.63
10.75
256,703
-0.13(-1.24%)
Sep 21, 2006
11.02
11.03
10.76
10.88
167,046
-0.10(-0.94%)
Sep 20, 2006
11.07
11.21
10.92
10.99
195,148
-0.05(-0.45%)
Sep 19, 2006
10.98
11.05
10.83
11.03
386,058
+0.01(+0.08%)
Sep 18, 2006
10.93
11.06
10.87
11.03
222,580
+0.13(+1.15%)
Sep 15, 2006
10.87
10.94
10.83
10.90
400,109
+0.09(+0.87%)
Sep 14, 2006
11.00
11.07
10.76
10.81
155,449
-0.20(-1.79%)
Sep 13, 2006
10.69
11.00
10.66
11.00
227,040
+0.33(+3.11%)
Sep 12, 2006
10.54
10.76
10.50
10.67
239,084
+0.15(+1.41%)
Sep 11, 2006
10.63
10.63
10.43
10.52
128,240
-0.12(-1.14%)
Sep 08, 2006
10.66
10.66
10.49
10.64
207,191
-0.01(-0.08%)
Sep 07, 2006
10.61
10.69
10.49
10.65
204,069
+0.03(+0.25%)
Sep 06, 2006
10.62
10.64
10.51
10.63
330,748
+0.00(+0.04%)
Sep 05, 2006
10.50
10.64
10.34
10.62
221,688
+0.01(+0.08%)
Sep 01, 2006
10.68
10.70
10.51
10.61
128,909
-0.07(-0.63%)
Aug 31, 2006
10.74
10.84
10.68
10.68
168,608
+0.00(+0.04%)
Aug 30, 2006
10.46
10.68
10.41
10.68
245,775
+0.27(+2.63%)
Aug 29, 2006
10.33
10.40
10.21
10.40
167,269
+0.12(+1.13%)
Aug 28, 2006
10.19
10.31
10.16
10.29
137,607
+0.13(+1.28%)
Aug 25, 2006
10.09
10.18
10.09
10.16
103,930
+0.04(+0.40%)
Aug 24, 2006
10.13
10.16
9.896
10.12
209,421
+0.03(+0.31%)
Aug 23, 2006
10.27
10.31
10.01
10.08
117,088
-0.18(-1.79%)
Aug 22, 2006
10.09
10.31
10.09
10.27
146,751
+0.07(+0.66%)
Aug 21, 2006
10.25
10.25
10.08
10.20
82,965
-0.06(-0.61%)
Aug 18, 2006
10.27
10.29
10.14
10.26
97,908
+0.06(+0.57%)
Aug 17, 2006
10.13
10.29
10.13
10.21
96,570
+0.00(+0.00%)
Aug 16, 2006
10.22
10.26
10.18
10.21
80,735
+0.03(+0.31%)
Aug 15, 2006
10.11
10.20
10.09
10.17
138,945
+0.17(+1.75%)
Aug 14, 2006
9.909
10.21
9.909
9.999
137,607
+0.11(+1.09%)
Aug 11, 2006
9.972
9.972
9.802
9.891
189,572
-0.12(-1.21%)
Aug 10, 2006
9.932
10.12
9.900
10.01
134,484
-0.05(-0.53%)
Aug 09, 2006
10.29
10.34
10.04
10.07
198,493
-0.16(-1.58%)
Aug 08, 2006
10.31
10.42
10.22
10.23
306,438
-0.05(-0.48%)
Aug 07, 2006
10.30
10.30
10.14
10.28
233,954
-0.04(-0.35%)
Aug 04, 2006
10.42
10.42
10.16
10.31
281,905
+0.09(+0.92%)
Aug 03, 2006
9.954
10.27
9.873
10.22
184,888
+0.22(+2.20%)
Aug 02, 2006
9.976
10.05
9.896
9.999
94,340
+0.07(+0.68%)
Aug 01, 2006
9.864
9.990
9.671
9.932
205,184
+0.04(+0.36%)
Jul 31, 2006
9.887
9.963
9.775
9.896
155,672
+0.04(+0.36%)
Jul 28, 2006
9.761
9.954
9.761
9.860
337,885
+0.14(+1.48%)
Jul 27, 2006
9.976
9.979
9.519
9.716
269,416
-0.22(-2.17%)
Jul 26, 2006
9.712
10.07
9.694
9.932
434,232
+0.22(+2.26%)
Jul 25, 2006
9.770
9.864
9.627
9.712
311,121
-0.06(-0.60%)
Jul 24, 2006
9.385
9.775
9.440
9.770
179,313
+0.39(+4.11%)
Jul 21, 2006
9.411
9.515
9.313
9.385
165,708
-0.09(-0.99%)
Jul 20, 2006
9.797
9.864
9.461
9.479
148,312
-0.33(-3.34%)
Jul 19, 2006
9.631
9.932
9.627
9.806
243,991
+0.17(+1.82%)
Jul 18, 2006
9.456
9.636
9.389
9.631
110,621
+0.26(+2.82%)
Jul 17, 2006
9.546
9.622
9.317
9.367
194,479
-0.13(-1.42%)
Jul 14, 2006
9.613
9.613
9.362
9.501
152,104
-0.10(-1.07%)
Jul 13, 2006
9.833
9.833
9.541
9.604
160,802
-0.27(-2.72%)
Jul 12, 2006
9.967
9.999
9.784
9.873
200,054
-0.13(-1.30%)
Jul 11, 2006
9.954
10.01
9.775
10.00
134,484
+0.05(+0.50%)
Jul 10, 2006
9.707
10.01
9.689
9.954
229,717
+0.29(+2.97%)
Jul 07, 2006
9.882
9.936
9.622
9.667
105,937
-0.22(-2.27%)
Jul 06, 2006
9.842
10.00
9.815
9.891
111,959
+0.00(+0.00%)
Jul 05, 2006
9.999
9.999
9.788
9.891
137,607
-0.15(-1.52%)
Jul 03, 2006
9.976
10.04
9.896
10.04
97,016
+0.02(+0.22%)
Jun 30, 2006
9.909
10.09
9.784
10.02
363,533
+0.13(+1.36%)
Jun 29, 2006
9.214
9.932
9.214
9.887
307,776
+0.74(+8.09%)
Jun 28, 2006
9.304
9.335
9.093
9.147
224,810
-0.12(-1.26%)
Jun 27, 2006
9.488
9.550
9.237
9.263
171,953
-0.18(-1.90%)
Jun 26, 2006
9.308
9.479
9.192
9.443
287,481
+0.18(+1.94%)
Jun 23, 2006
9.367
9.367
9.241
9.263
122,887
-0.13(-1.43%)
Jun 22, 2006
9.470
9.497
9.358
9.398
144,967
-0.13(-1.32%)
Jun 21, 2006
9.263
9.573
9.263
9.524
197,601
+0.26(+2.81%)
Jun 20, 2006
9.429
9.438
9.263
9.263
162,363
-0.17(-1.85%)
Jun 19, 2006
9.707
9.707
9.416
9.438
140,506
-0.27(-2.77%)
Jun 16, 2006
9.775
9.819
9.600
9.707
726,397
-0.09(-0.92%)
Jun 15, 2006
9.411
9.855
9.411
9.797
152,996
+0.40(+4.25%)
Jun 14, 2006
9.420
9.541
9.277
9.398
253,581
-0.06(-0.62%)
Jun 13, 2006
9.595
9.819
9.425
9.456
214,774
-0.17(-1.72%)
Jun 12, 2006
9.743
9.784
9.600
9.622
143,183
-0.16(-1.65%)
Jun 09, 2006
9.864
9.905
9.689
9.784
172,622
-0.01(-0.09%)
Jun 08, 2006
9.703
9.819
9.461
9.793
177,083
+0.13(+1.35%)
Jun 07, 2006
9.506
9.739
9.429
9.663
208,529
+0.15(+1.60%)
Jun 06, 2006
9.743
9.743
9.425
9.510
370,447
-0.18(-1.85%)
Jun 05, 2006
10.03
10.13
9.654
9.689
321,381
-0.39(-3.87%)
Jun 02, 2006
10.07
10.10
9.999
10.08
279,675
+0.06(+0.58%)
Jun 01, 2006
9.819
10.04
9.815
10.02
265,178
+0.17(+1.78%)
May 31, 2006
9.595
9.846
9.528
9.846
1,174,011
+0.30(+3.10%)
May 30, 2006
9.528
9.618
9.385
9.550
307,330
-0.04(-0.47%)
May 26, 2006
9.416
9.640
9.380
9.595
366,655
+0.18(+1.90%)
May 25, 2006
9.237
9.438
9.237
9.416
370,224
+0.25(+2.69%)
May 24, 2006
9.129
9.730
9.075
9.169
572,286
+0.04(+0.44%)
May 23, 2006
9.483
9.483
9.129
9.129
398,771
-0.28(-2.96%)
May 22, 2006
9.331
9.568
9.223
9.407
341,899
+0.05(+0.58%)
May 19, 2006
9.259
9.550
9.044
9.353
311,121
-0.01(-0.14%)
May 18, 2006
9.290
9.533
9.237
9.367
224,587
+0.13(+1.41%)
May 17, 2006
9.286
9.308
9.147
9.237
177,752
-0.14(-1.48%)
May 16, 2006
9.237
9.492
9.237
9.376
88,764
+0.13(+1.36%)
May 15, 2006
9.098
9.335
9.008
9.250
189,572
+0.06(+0.68%)
May 12, 2006
9.237
9.263
8.959
9.187
187,788
-0.08(-0.82%)
May 11, 2006
9.528
9.573
9.237
9.263
246,444
-0.28(-2.96%)
May 10, 2006
9.802
9.819
9.528
9.546
110,844
-0.26(-2.61%)
May 09, 2006
9.757
9.860
9.707
9.802
84,304
+0.02(+0.23%)
May 08, 2006
9.869
9.954
9.707
9.779
149,650
-0.11(-1.13%)
May 05, 2006
9.891
10.09
9.873
9.891
133,369
+0.09(+0.91%)
May 04, 2006
9.568
9.851
9.528
9.802
180,874
+0.25(+2.58%)
May 03, 2006
9.537
9.618
9.470
9.555
130,916
-0.02(-0.23%)
May 02, 2006
9.613
9.640
9.416
9.577
272,761
-0.03(-0.28%)
May 01, 2006
9.882
9.961
9.595
9.604
196,486
-0.23(-2.37%)
Apr 28, 2006
9.555
10.09
9.353
9.837
174,183
+0.06(+0.60%)
Apr 27, 2006
9.712
9.976
9.577
9.779
145,190
+0.05(+0.51%)
Apr 26, 2006
9.734
9.819
9.649
9.730
205,853
+0.02(+0.18%)
Apr 25, 2006
9.797
9.819
9.416
9.712
383,828
-0.12(-1.23%)
Apr 24, 2006
9.905
9.954
9.819
9.833
174,183
-0.06(-0.59%)
Apr 21, 2006
10.12
10.12
9.864
9.891
191,579
-0.13(-1.34%)
Apr 20, 2006
10.03
10.11
9.896
10.03
131,362
-0.06(-0.62%)
Apr 19, 2006
9.949
10.12
9.909
10.09
230,386
+0.13(+1.35%)
Apr 18, 2006
9.842
9.954
9.788
9.954
169,500
+0.11(+1.14%)
Apr 17, 2006
9.824
9.927
9.797
9.842
136,715
+0.02(+0.18%)
Apr 13, 2006
9.851
9.932
9.748
9.824
117,981
-0.03(-0.27%)
Apr 12, 2006
9.752
9.900
9.716
9.851
98,800
+0.06(+0.64%)
Apr 11, 2006
9.972
9.972
9.734
9.788
129,578
-0.16(-1.58%)
Apr 10, 2006
9.972
10.11
9.882
9.945
83,857
-0.07(-0.72%)
Apr 07, 2006
10.18
10.30
9.958
10.02
194,925
-0.18(-1.80%)
Apr 06, 2006
10.38
10.40
10.18
10.20
258,487
-0.16(-1.56%)
Apr 05, 2006
10.18
10.39
10.12
10.36
167,269
+0.18(+1.81%)
Apr 04, 2006
10.06
10.19
10.02
10.18
183,327
-0.04(-0.35%)
Apr 03, 2006
10.47
10.51
10.19
10.21
294,395
-0.22(-2.06%)
Mar 31, 2006
10.32
10.45
10.18
10.43
220,350
+0.16(+1.53%)
Mar 30, 2006
10.40
10.44
10.24
10.27
197,824
-0.15(-1.42%)
Mar 29, 2006
10.22
10.54
10.18
10.42
192,248
+0.23(+2.24%)
Mar 28, 2006
10.27
10.29
9.999
10.19
254,696
-0.05(-0.53%)
Mar 27, 2006
10.27
10.29
10.17
10.25
189,349
-0.02(-0.22%)
Mar 24, 2006
10.19
10.28
10.09
10.27
82,965
+0.11(+1.10%)
Mar 23, 2006
10.12
10.21
10.02
10.16
102,592
+0.01(+0.13%)
Mar 22, 2006
9.909
10.15
9.864
10.14
147,643
+0.21(+2.12%)
Mar 21, 2006
10.27
10.31
9.932
9.932
179,313
-0.50(-4.81%)
Mar 20, 2006
10.49
10.49
10.28
10.43
174,852
-0.05(-0.51%)
Mar 17, 2006
10.40
10.55
10.36
10.49
630,942
+0.13(+1.26%)
Mar 16, 2006
10.28
10.40
10.18
10.36
202,954
+0.07(+0.65%)
Mar 15, 2006
10.11
10.29
10.09
10.29
168,831
+0.17(+1.68%)
Mar 14, 2006
10.04
10.15
9.923
10.12
115,081
+0.08(+0.80%)
Mar 13, 2006
10.17
10.17
10.01
10.04
128,686
-0.09(-0.88%)
Mar 10, 2006
9.994
10.13
9.963
10.13
150,319
+0.10(+1.03%)
Mar 09, 2006
10.02
10.16
9.896
10.03
208,975
-0.03(-0.31%)
Mar 08, 2006
9.887
10.07
9.766
10.06
202,062
+0.17(+1.68%)
Mar 07, 2006
10.06
10.07
9.864
9.891
119,319
-0.19(-1.91%)
Mar 06, 2006
9.510
10.11
9.510
10.08
161,025
+0.15(+1.49%)
Mar 03, 2006
10.03
10.06
9.932
9.936
221,688
-0.12(-1.16%)
Mar 02, 2006
10.16
10.17
9.981
10.05
225,702
-0.10(-1.02%)
Mar 01, 2006
9.967
10.18
9.923
10.16
175,967
+0.23(+2.35%)
Feb 28, 2006
9.985
10.04
9.896
9.923
285,027
-0.06(-0.63%)
Feb 27, 2006
10.04
10.05
9.954
9.985
136,715
-0.01(-0.13%)
Feb 24, 2006
10.05
10.05
9.927
9.999
139,614
-0.04(-0.45%)
Feb 23, 2006
9.949
10.07
9.873
10.04
156,118
+0.09(+0.90%)
Feb 22, 2006
9.976
10.04
9.909
9.954
241,091
+0.07(+0.68%)
Feb 21, 2006
10.09
10.10
9.887
9.887
205,853
-0.20(-2.00%)
Feb 17, 2006
10.05
10.10
9.869
10.09
157,010
+0.04(+0.45%)
Feb 16, 2006
9.999
10.07
9.932
10.04
399,886
+0.07(+0.67%)
Feb 15, 2006
9.824
9.976
9.716
9.976
508,500
+0.10(+1.00%)
Feb 14, 2006
10.09
10.16
9.864
9.878
5,020,773
-0.20(-2.00%)
Feb 13, 2006
10.21
10.26
10.07
10.08
665,957
-0.10(-0.97%)
Feb 10, 2006
10.26
10.42
10.16
10.18
1,210,141
+0.43(+4.37%)
Feb 09, 2006
9.703
9.891
9.640
9.752
179,313
+0.05(+0.51%)
Feb 08, 2006
9.398
9.716
9.340
9.703
353,497
+0.26(+2.75%)
Feb 07, 2006
9.640
9.788
9.420
9.443
331,194
-0.23(-2.36%)
Feb 06, 2006
9.550
9.671
9.317
9.671
192,917
+0.08(+0.79%)
Feb 03, 2006
9.810
9.864
9.586
9.595
114,858
-0.22(-2.28%)
Feb 02, 2006
10.14
10.14
9.819
9.819
138,722
-0.37(-3.61%)
Feb 01, 2006
10.09
10.20
10.02
10.19
98,800
+0.07(+0.66%)
Jan 31, 2006
10.11
10.29
9.849
10.12
177,529
-0.01(-0.13%)
Jan 30, 2006
10.26
10.36
10.13
10.13
90,994
-0.14(-1.35%)
Jan 27, 2006
10.13
10.33
10.14
10.27
109,059
+0.14(+1.37%)
Jan 26, 2006
10.11
10.18
10.07
10.13
94,340
+0.08(+0.80%)
Jan 25, 2006
10.07
10.19
10.01
10.05
121,326
-0.08(-0.75%)
Jan 24, 2006
10.11
10.18
10.07
10.13
119,096
+0.09(+0.85%)
Jan 23, 2006
10.00
10.11
9.936
10.04
92,332
+0.08(+0.81%)
Jan 20, 2006
10.18
10.18
9.882
9.963
152,104
-0.17(-1.68%)
Jan 19, 2006
10.09
10.20
9.999
10.13
167,492
+0.01(+0.09%)
Jan 18, 2006
10.00
10.14
9.949
10.12
218,789
+0.09(+0.85%)
Jan 17, 2006
10.04
10.08
9.990
10.04
110,175
-0.06(-0.62%)
Jan 13, 2006
10.13
10.20
10.03
10.10
127,571
+0.04(+0.36%)
Jan 12, 2006
10.18
10.18
10.03
10.07
155,672
-0.13(-1.32%)
Jan 11, 2006
10.20
10.20
10.09
10.20
269,416
+0.01(+0.13%)
Jan 10, 2006
9.873
10.34
9.806
10.19
355,281
+0.32(+3.23%)
Jan 09, 2006
9.864
9.873
9.766
9.869
156,118
+0.04(+0.41%)
Jan 06, 2006
9.837
9.842
9.730
9.828
105,937
+0.04(+0.37%)
Jan 05, 2006
9.654
9.819
9.654
9.793
440,923
+0.09(+0.97%)
Jan 04, 2006
9.676
9.819
9.595
9.698
141,621
-0.02(-0.23%)
Jan 03, 2006
9.497
9.775
9.416
9.721
223,249
+0.29(+3.09%)
Dec 30, 2005
9.483
9.483
9.326
9.429
126,233
-0.05(-0.57%)
Dec 29, 2005
9.752
9.752
9.483
9.483
80,735
-0.15(-1.58%)
Dec 28, 2005
9.671
9.671
9.564
9.636
87,426
-0.06(-0.60%)
Dec 27, 2005
9.645
9.815
9.564
9.694
142,513
+0.09(+0.98%)
Dec 23, 2005
9.649
9.730
9.573
9.600
73,821
+0.03(+0.28%)
Dec 22, 2005
9.636
9.685
9.452
9.573
157,679
-0.04(-0.37%)
Dec 21, 2005
9.591
9.680
9.550
9.609
80,958
+0.09(+0.89%)
Dec 20, 2005
9.452
9.721
9.452
9.524
185,781
+0.06(+0.66%)
Dec 19, 2005
9.528
9.761
9.461
9.461
118,650
-0.35(-3.52%)
Dec 16, 2005
9.707
9.842
9.707
9.806
366,209
+0.13(+1.34%)
Dec 15, 2005
9.788
9.842
9.604
9.676
157,456
-0.09(-0.92%)
Dec 14, 2005
9.797
9.842
9.730
9.766
140,729
-0.03(-0.32%)
Dec 13, 2005
9.550
9.842
9.550
9.797
204,515
+0.25(+2.58%)
Dec 12, 2005
9.685
9.752
9.528
9.550
209,198
-0.07(-0.70%)
Dec 09, 2005
9.618
9.846
9.483
9.618
205,184
+0.00(+0.00%)
Dec 08, 2005
9.501
9.752
9.456
9.618
255,588
-0.11(-1.11%)
Dec 07, 2005
9.649
9.954
9.595
9.725
469,470
+0.07(+0.74%)
Dec 06, 2005
9.465
9.967
9.447
9.654
321,827
+0.26(+2.72%)
Dec 05, 2005
9.506
9.546
9.349
9.398
159,910
-0.17(-1.78%)
Dec 02, 2005
9.349
9.582
9.326
9.568
106,383
+0.22(+2.35%)
Dec 01, 2005
9.192
9.393
9.142
9.349
198,716
+0.17(+1.81%)
Nov 30, 2005
9.169
9.219
9.075
9.183
112,628
+0.08(+0.89%)
Nov 29, 2005
9.111
9.147
9.048
9.102
61,555
-0.01(-0.10%)
Nov 28, 2005
9.456
9.456
9.017
9.111
100,807
-0.25(-2.68%)
Nov 25, 2005
9.393
9.416
9.358
9.362
22,079
-0.01(-0.14%)
Nov 23, 2005
9.429
9.443
9.335
9.376
77,390
-0.05(-0.57%)
Nov 22, 2005
9.367
9.447
9.331
9.429
98,577
+0.02(+0.19%)
Nov 21, 2005
9.411
9.420
9.313
9.411
108,836
+0.04(+0.38%)
Nov 18, 2005
9.371
9.407
9.295
9.376
82,296
+0.11(+1.21%)
Nov 17, 2005
9.080
9.263
9.080
9.263
220,573
+0.23(+2.53%)
Nov 16, 2005
9.178
9.210
8.994
9.035
129,801
-0.10(-1.08%)
Nov 15, 2005
9.241
9.241
9.084
9.133
133,369
-0.09(-0.92%)
Nov 14, 2005
9.304
9.322
9.151
9.219
160,356
-0.12(-1.30%)
Nov 11, 2005
9.353
9.371
9.304
9.340
122,887
-0.01(-0.14%)
Nov 10, 2005
9.174
9.389
9.035
9.353
408,584
+0.20(+2.20%)
Nov 09, 2005
9.290
9.304
9.138
9.151
196,709
-0.08(-0.83%)
Nov 08, 2005
9.174
9.255
9.129
9.228
133,592
+0.04(+0.44%)
Nov 07, 2005
9.263
9.411
9.147
9.187
182,658
-0.08(-0.82%)
Nov 04, 2005
9.349
9.349
9.151
9.263
116,419
-0.02(-0.19%)
Nov 03, 2005
9.228
9.367
9.205
9.281
250,458
+0.14(+1.57%)
Nov 02, 2005
8.900
9.151
8.900
9.138
289,042
+0.25(+2.83%)
Nov 01, 2005
9.142
9.142
8.882
8.887
82,519
-0.30(-3.27%)
Oct 31, 2005
9.026
9.272
8.990
9.187
146,974
+0.21(+2.30%)
Oct 28, 2005
8.788
9.048
8.788
8.981
256,703
+0.22(+2.56%)
Oct 27, 2005
9.035
9.057
8.743
8.757
91,663
-0.30(-3.27%)
Oct 26, 2005
9.142
9.326
9.042
9.053
112,182
-0.09(-0.98%)
Oct 25, 2005
9.272
9.272
9.026
9.142
127,125
-0.15(-1.64%)
Oct 24, 2005
8.891
9.299
8.891
9.295
230,832
+0.43(+4.80%)
Oct 21, 2005
8.842
8.873
8.757
8.869
239,530
+0.04(+0.51%)
Oct 20, 2005
8.846
8.963
8.725
8.824
260,048
+0.02(+0.25%)
Oct 19, 2005
8.806
8.878
8.725
8.802
343,683
-0.14(-1.60%)
Oct 18, 2005
9.089
9.102
8.864
8.945
172,176
-0.17(-1.82%)
Oct 17, 2005
9.281
9.349
9.035
9.111
208,083
-0.01(-0.15%)
Oct 14, 2005
8.743
9.124
8.712
9.124
410,145
+0.40(+4.57%)
Oct 13, 2005
8.793
8.842
8.654
8.725
215,889
-0.13(-1.47%)
Oct 12, 2005
8.824
8.909
8.654
8.855
231,278
+0.00(+0.00%)
Oct 11, 2005
8.918
9.003
8.725
8.855
173,514
-0.04(-0.45%)
Oct 10, 2005
9.492
9.492
8.873
8.896
129,801
-0.17(-1.88%)
Oct 07, 2005
9.124
9.187
9.012
9.066
137,161
-0.04(-0.39%)
Oct 06, 2005
9.169
9.241
9.062
9.102
306,661
-0.03(-0.29%)
Oct 05, 2005
9.277
9.281
9.102
9.129
170,838
-0.19(-2.07%)
Oct 04, 2005
9.438
9.559
9.322
9.322
246,444
-0.14(-1.47%)
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.