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
Craft Brew Alliance
(NQ:
BREW
)
N/A
UNCHANGED
Last Price
Updated:
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, 2010
7.700
7.700
7.430
7.590
104,867
-0.11(-1.43%)
Sep 29, 2010
7.750
7.920
7.660
7.700
109,481
-0.05(-0.65%)
Sep 28, 2010
7.630
7.870
7.500
7.750
90,181
+0.08(+1.04%)
Sep 27, 2010
7.800
7.800
7.400
7.670
127,706
-0.18(-2.29%)
Sep 24, 2010
7.500
7.990
7.500
7.850
273,077
+0.45(+6.08%)
Sep 23, 2010
7.640
7.800
7.320
7.400
206,501
-0.24(-3.14%)
Sep 22, 2010
7.790
8.000
7.600
7.640
110,676
-0.20(-2.55%)
Sep 21, 2010
7.780
8.090
7.600
7.840
241,472
+0.02(+0.26%)
Sep 20, 2010
8.490
8.491
7.570
7.820
492,296
-0.67(-7.89%)
Sep 17, 2010
8.280
8.700
7.310
8.490
1,196,539
-1.41(-14.24%)
Sep 15, 2010
9.220
9.938
9.200
9.900
448,848
+0.69(+7.49%)
Sep 14, 2010
8.720
9.250
8.700
9.210
482,552
+0.54(+6.23%)
Sep 13, 2010
8.200
8.750
8.190
8.670
307,230
+0.58(+7.17%)
Sep 10, 2010
7.860
8.250
7.809
8.090
309,841
+0.36(+4.66%)
Sep 09, 2010
7.750
7.970
7.620
7.730
142,038
+0.11(+1.44%)
Sep 08, 2010
7.240
8.000
7.220
7.620
394,681
+0.47(+6.57%)
Sep 07, 2010
7.000
7.330
7.000
7.150
161,319
+0.12(+1.71%)
Sep 03, 2010
6.920
7.169
6.910
7.030
156,242
+0.18(+2.63%)
Sep 02, 2010
6.870
6.940
6.800
6.850
48,566
+0.07(+1.03%)
Sep 01, 2010
6.990
7.000
6.760
6.780
123,088
+0.11(+1.65%)
Aug 31, 2010
6.900
6.900
6.600
6.670
107,980
-0.08(-1.19%)
Aug 30, 2010
6.580
7.350
6.480
6.750
328,028
+0.25(+3.85%)
Aug 27, 2010
6.330
6.650
6.220
6.500
130,747
+0.22(+3.50%)
Aug 26, 2010
6.250
6.480
6.250
6.280
57,254
+0.04(+0.64%)
Aug 25, 2010
6.420
6.540
6.110
6.240
86,079
-0.23(-3.56%)
Aug 24, 2010
6.610
6.610
6.300
6.470
87,668
-0.10(-1.52%)
Aug 23, 2010
6.190
6.700
6.130
6.570
253,944
+0.57(+9.50%)
Aug 20, 2010
6.120
6.350
6.000
6.000
77,760
-0.11(-1.80%)
Aug 19, 2010
6.400
6.420
6.050
6.110
92,536
-0.29(-4.53%)
Aug 18, 2010
5.940
6.410
5.890
6.400
178,611
+0.46(+7.75%)
Aug 17, 2010
5.850
6.000
5.840
5.940
90,372
+0.11(+1.89%)
Aug 16, 2010
5.750
5.960
5.550
5.830
107,329
-0.13(-2.18%)
Aug 13, 2010
5.250
6.100
5.250
5.960
118,748
+0.51(+9.36%)
Aug 12, 2010
5.450
5.550
5.300
5.450
86,058
-0.10(-1.80%)
Aug 11, 2010
5.690
6.140
5.500
5.550
197,385
-0.07(-1.25%)
Aug 10, 2010
4.980
5.650
4.970
5.620
265,206
+0.68(+13.84%)
Aug 09, 2010
5.000
5.000
4.900
4.937
26,893
-0.01(-0.27%)
Aug 06, 2010
4.950
4.990
4.900
4.950
16,115
+0.00(+0.00%)
Aug 05, 2010
4.950
4.960
4.851
4.950
12,587
+0.08(+1.54%)
Aug 04, 2010
5.000
5.000
4.740
4.875
34,671
-0.08(-1.71%)
Aug 03, 2010
4.650
4.980
4.650
4.960
240,901
+0.30(+6.44%)
Aug 02, 2010
4.780
4.850
4.650
4.660
45,157
-0.14(-2.92%)
Jul 30, 2010
4.890
4.890
4.730
4.800
14,819
-0.04(-0.83%)
Jul 29, 2010
4.880
4.940
4.760
4.840
9,607
+0.03(+0.62%)
Jul 28, 2010
4.780
4.905
4.750
4.810
17,584
-0.04(-0.82%)
Jul 27, 2010
4.960
5.000
4.650
4.850
179,330
-0.17(-3.39%)
Jul 26, 2010
5.000
5.240
4.880
5.020
72,759
+0.02(+0.40%)
Jul 23, 2010
5.000
5.007
4.930
5.000
16,263
+0.06(+1.21%)
Jul 22, 2010
4.970
5.040
4.900
4.940
27,568
-0.06(-1.20%)
Jul 21, 2010
4.970
5.040
4.880
5.000
27,775
+0.10(+2.04%)
Jul 20, 2010
4.930
4.930
4.840
4.900
12,514
+0.02(+0.41%)
Jul 19, 2010
5.000
5.000
4.750
4.880
42,668
-0.12(-2.40%)
Jul 16, 2010
4.970
5.000
4.900
5.000
5,981
+0.09(+1.89%)
Jul 15, 2010
5.000
5.000
4.770
4.907
17,746
-0.02(-0.47%)
Jul 14, 2010
5.000
5.000
4.840
4.930
12,325
+0.00(+0.00%)
Jul 13, 2010
4.770
4.980
4.710
4.930
24,761
+0.30(+6.48%)
Jul 12, 2010
4.600
4.810
4.600
4.630
19,315
+0.08(+1.76%)
Jul 09, 2010
4.570
4.589
4.470
4.550
19,066
+0.05(+1.11%)
Jul 08, 2010
4.720
4.805
4.500
4.500
40,655
-0.32(-6.64%)
Jul 07, 2010
4.700
4.830
4.682
4.820
12,685
+0.13(+2.77%)
Jul 06, 2010
4.890
4.890
4.650
4.690
22,145
+0.05(+1.16%)
Jul 02, 2010
4.520
4.680
4.400
4.636
14,735
+0.09(+1.89%)
Jul 01, 2010
4.710
4.840
4.400
4.550
30,974
-0.05(-1.09%)
Jun 30, 2010
4.340
4.760
4.330
4.600
53,758
+0.23(+5.26%)
Jun 29, 2010
5.010
5.120
4.330
4.370
154,272
-0.55(-11.18%)
Jun 25, 2010
4.840
5.130
4.710
4.920
80,103
+0.11(+2.29%)
Jun 24, 2010
5.000
5.100
4.740
4.810
82,572
-0.19(-3.80%)
Jun 23, 2010
4.650
5.000
4.500
5.000
127,778
+0.33(+7.07%)
Jun 22, 2010
4.190
4.670
4.170
4.670
51,171
+0.53(+12.80%)
Jun 21, 2010
4.200
4.410
4.130
4.140
31,853
-0.06(-1.43%)
Jun 18, 2010
4.000
4.200
4.000
4.200
32,293
+0.24(+6.06%)
Jun 17, 2010
3.980
4.055
3.900
3.960
14,382
-0.05(-1.25%)
Jun 16, 2010
3.880
4.060
3.880
4.010
23,231
+0.11(+2.82%)
Jun 15, 2010
4.020
4.020
3.820
3.900
19,760
-0.10(-2.50%)
Jun 14, 2010
3.980
4.090
3.970
4.000
27,547
+0.06(+1.52%)
Jun 11, 2010
3.900
3.990
3.900
3.940
7,458
+0.04(+1.03%)
Jun 10, 2010
3.890
3.900
3.800
3.900
13,049
+0.08(+2.07%)
Jun 09, 2010
3.840
3.890
3.760
3.821
9,168
-0.07(-1.78%)
Jun 08, 2010
3.900
3.900
3.760
3.890
6,415
+0.00(+0.00%)
Jun 07, 2010
3.800
3.890
3.760
3.890
11,945
+0.09(+2.37%)
Jun 04, 2010
3.760
3.850
3.750
3.800
5,620
+0.04(+1.06%)
Jun 03, 2010
3.880
3.940
3.750
3.760
16,154
-0.19(-4.81%)
Jun 02, 2010
3.950
3.990
3.830
3.950
32,971
+0.00(+0.00%)
Jun 01, 2010
3.740
3.950
3.740
3.950
47,616
+0.28(+7.63%)
May 28, 2010
3.510
3.680
3.530
3.670
30,204
+0.16(+4.56%)
May 27, 2010
3.420
3.538
3.420
3.510
17,086
+0.10(+2.93%)
May 26, 2010
3.550
3.570
3.400
3.410
9,030
-0.14(-3.94%)
May 25, 2010
3.470
3.550
3.420
3.550
18,838
+0.01(+0.28%)
May 24, 2010
3.450
3.550
3.450
3.540
29,599
+0.10(+2.90%)
May 21, 2010
3.300
3.540
3.300
3.440
32,742
+0.08(+2.38%)
May 20, 2010
3.420
3.420
3.150
3.360
17,167
-0.03(-0.88%)
May 19, 2010
3.500
3.550
3.170
3.390
60,976
-0.06(-1.74%)
May 18, 2010
3.190
3.580
2.900
3.450
310,345
+0.50(+16.95%)
May 17, 2010
2.800
3.160
2.771
2.950
97,703
+0.33(+12.60%)
May 14, 2010
2.670
2.720
2.620
2.620
3,584
-0.05(-1.87%)
May 13, 2010
2.760
2.760
2.580
2.670
19,354
-0.06(-2.08%)
May 12, 2010
2.690
2.729
2.658
2.727
56,924
+0.08(+2.89%)
May 11, 2010
2.600
2.682
2.590
2.650
23,688
+0.05(+1.92%)
May 10, 2010
2.520
2.600
2.490
2.600
18,458
+0.00(+0.00%)
May 07, 2010
2.730
2.730
2.480
2.600
29,194
-0.11(-4.06%)
May 06, 2010
2.650
2.710
2.500
2.710
6,912
+0.11(+4.23%)
May 05, 2010
2.580
2.610
2.550
2.600
7,359
+0.03(+1.16%)
May 04, 2010
2.510
2.610
2.500
2.570
7,160
+0.08(+3.21%)
May 03, 2010
2.560
2.650
2.485
2.490
23,707
-0.02(-0.80%)
Apr 30, 2010
2.750
2.770
2.450
2.510
47,023
-0.11(-4.25%)
Apr 29, 2010
2.600
2.640
2.570
2.621
10,017
+0.07(+2.80%)
Apr 28, 2010
2.542
2.600
2.521
2.550
10,362
+0.00(+0.01%)
Apr 27, 2010
2.560
2.589
2.520
2.550
13,959
+0.02(+0.78%)
Apr 26, 2010
2.600
2.600
2.500
2.530
19,654
-0.06(-2.31%)
Apr 23, 2010
2.620
2.650
2.490
2.590
30,173
-0.00(-0.00%)
Apr 22, 2010
2.600
2.600
2.560
2.590
18,755
+0.03(+1.17%)
Apr 21, 2010
2.590
2.610
2.560
2.560
9,581
-0.02(-0.77%)
Apr 20, 2010
2.600
2.616
2.570
2.580
13,090
+0.01(+0.39%)
Apr 19, 2010
2.610
2.650
2.530
2.570
3,739
+0.01(+0.39%)
Apr 16, 2010
2.550
2.600
2.550
2.560
13,630
-0.02(-0.78%)
Apr 15, 2010
2.590
2.630
2.500
2.580
25,804
+0.03(+1.18%)
Apr 14, 2010
2.620
2.623
2.526
2.550
18,115
-0.03(-1.16%)
Apr 13, 2010
2.569
2.590
2.500
2.580
13,751
+0.05(+1.98%)
Apr 12, 2010
2.590
2.590
2.520
2.530
3,161
-0.06(-2.32%)
Apr 09, 2010
2.590
2.590
2.560
2.590
3,015
+0.02(+0.78%)
Apr 08, 2010
2.650
2.650
2.530
2.570
15,330
-0.05(-1.72%)
Apr 07, 2010
2.440
2.640
2.440
2.615
13,135
+0.12(+4.60%)
Apr 06, 2010
2.400
2.600
2.400
2.500
15,979
+0.03(+1.21%)
Apr 05, 2010
2.460
2.550
2.460
2.470
24,722
+0.08(+3.35%)
Apr 01, 2010
2.470
2.390
2.390
2.390
16,800
-0.09(-3.63%)
Mar 31, 2010
2.470
2.500
2.360
2.480
20,843
-0.02(-0.80%)
Mar 30, 2010
2.550
2.590
2.400
2.500
24,765
-0.04(-1.44%)
Mar 29, 2010
2.510
2.590
2.418
2.537
12,958
+0.07(+2.69%)
Mar 26, 2010
2.470
2.558
2.450
2.470
7,728
-0.03(-1.20%)
Mar 25, 2010
2.500
2.510
2.450
2.500
15,029
+0.01(+0.40%)
Mar 24, 2010
2.366
2.540
2.366
2.490
47,751
+0.14(+5.96%)
Mar 23, 2010
2.350
2.380
2.280
2.350
12,491
+0.04(+1.57%)
Mar 22, 2010
2.300
2.360
2.210
2.314
7,795
+0.05(+2.37%)
Mar 19, 2010
2.240
2.340
2.239
2.260
3,711
+0.04(+1.80%)
Mar 18, 2010
2.410
2.410
2.160
2.220
32,751
-0.08(-3.48%)
Mar 17, 2010
2.400
2.420
2.200
2.300
32,474
-0.08(-3.36%)
Mar 16, 2010
2.450
2.450
2.380
2.380
4,308
-0.01(-0.42%)
Mar 15, 2010
2.390
2.430
2.370
2.390
3,612
+0.01(+0.42%)
Mar 12, 2010
2.420
2.440
2.380
2.380
8,616
-0.02(-0.83%)
Mar 11, 2010
2.430
2.430
2.370
2.400
13,813
+0.00(+0.00%)
Mar 10, 2010
2.430
2.450
2.370
2.400
16,621
+0.01(+0.37%)
Mar 09, 2010
2.390
2.440
2.370
2.391
6,192
+0.00(+0.05%)
Mar 08, 2010
2.430
2.440
2.370
2.390
6,977
-0.03(-1.24%)
Mar 05, 2010
2.430
2.450
2.360
2.420
17,456
+0.02(+0.83%)
Mar 04, 2010
2.320
2.400
2.320
2.400
9,654
+0.12(+5.26%)
Mar 03, 2010
2.250
2.420
2.250
2.280
18,473
+0.04(+1.79%)
Mar 02, 2010
2.240
2.280
2.240
2.240
4,224
-0.02(-0.88%)
Mar 01, 2010
2.200
2.270
2.200
2.260
3,352
+0.03(+1.35%)
Feb 26, 2010
2.250
2.250
2.210
2.230
4,370
-0.05(-2.19%)
Feb 25, 2010
2.280
2.290
2.240
2.280
8,244
+0.01(+0.26%)
Feb 24, 2010
2.280
2.280
2.250
2.274
2,500
+0.03(+1.52%)
Feb 23, 2010
2.270
2.270
2.210
2.240
2,550
+0.00(+0.00%)
Feb 22, 2010
2.230
2.280
2.220
2.240
8,810
-0.04(-1.75%)
Feb 19, 2010
2.190
2.350
2.190
2.280
10,964
-0.02(-0.87%)
Feb 18, 2010
2.250
2.400
2.250
2.300
3,634
+0.00(+0.00%)
Feb 17, 2010
2.330
2.350
2.250
2.300
6,148
-0.06(-2.54%)
Feb 16, 2010
2.280
2.420
2.280
2.360
10,331
+0.06(+2.61%)
Feb 12, 2010
2.380
2.300
2.300
2.300
800
-0.04(-1.79%)
Feb 11, 2010
2.345
2.380
2.190
2.342
2,900
+0.02(+0.95%)
Feb 10, 2010
2.370
2.390
2.320
2.320
1,653
-0.02(-0.85%)
Feb 09, 2010
2.220
2.360
2.210
2.340
8,386
+0.14(+6.36%)
Feb 08, 2010
2.250
2.250
2.200
2.200
3,335
-0.05(-2.27%)
Feb 05, 2010
2.253
2.253
2.220
2.251
3,817
+0.04(+1.86%)
Feb 04, 2010
2.200
2.250
2.190
2.210
3,558
+0.02(+0.91%)
Feb 03, 2010
2.270
2.300
2.160
2.190
36,603
-0.12(-5.19%)
Feb 02, 2010
2.370
2.370
2.230
2.310
28,087
-0.09(-3.75%)
Feb 01, 2010
2.390
2.440
2.320
2.400
9,236
+0.04(+1.70%)
Jan 29, 2010
2.400
2.400
2.350
2.360
3,888
-0.03(-1.26%)
Jan 28, 2010
2.330
2.400
2.320
2.390
8,222
+0.05(+2.14%)
Jan 27, 2010
2.420
2.430
2.330
2.340
15,800
-0.08(-3.31%)
Jan 26, 2010
2.450
2.490
2.420
2.420
2,023
+0.00(+0.00%)
Jan 25, 2010
2.440
2.500
2.410
2.420
3,030
-0.04(-1.81%)
Jan 22, 2010
2.440
2.470
2.400
2.465
5,506
+0.03(+1.42%)
Jan 21, 2010
2.470
2.470
2.430
2.430
3,335
-0.02(-0.72%)
Jan 20, 2010
2.500
2.509
2.448
2.448
4,952
-0.01(-0.50%)
Jan 19, 2010
2.450
2.500
2.450
2.460
3,882
+0.01(+0.41%)
Jan 15, 2010
2.530
2.450
2.450
2.450
7,900
-0.05(-2.00%)
Jan 14, 2010
2.520
2.540
2.450
2.500
13,470
+0.00(+0.00%)
Jan 13, 2010
2.530
2.550
2.490
2.500
10,478
+0.01(+0.40%)
Jan 12, 2010
2.540
2.540
2.490
2.490
7,438
-0.04(-1.58%)
Jan 11, 2010
2.520
2.550
2.450
2.530
13,853
+0.09(+3.59%)
Jan 08, 2010
2.300
2.540
2.260
2.442
17,083
+0.07(+3.05%)
Jan 07, 2010
2.460
2.540
2.280
2.370
25,934
-0.13(-5.20%)
Jan 06, 2010
2.540
2.600
2.490
2.500
18,205
-0.10(-3.85%)
Jan 05, 2010
2.400
2.730
2.360
2.600
50,595
+0.16(+6.56%)
Jan 04, 2010
2.430
2.500
2.430
2.440
1,925
+0.04(+1.67%)
Dec 31, 2009
2.380
2.400
2.400
2.400
9,700
-0.02(-0.83%)
Dec 30, 2009
2.360
2.590
2.190
2.420
63,075
+0.02(+0.84%)
Dec 29, 2009
2.450
2.450
2.360
2.400
25,448
-0.10(-4.00%)
Dec 28, 2009
2.400
2.500
2.400
2.500
16,291
+0.15(+6.38%)
Dec 24, 2009
2.740
2.740
2.350
2.350
18,415
-0.05(-2.08%)
Dec 23, 2009
2.300
2.420
2.300
2.400
14,340
+0.10(+4.35%)
Dec 22, 2009
2.290
2.400
2.250
2.300
16,935
+0.07(+3.14%)
Dec 21, 2009
2.460
2.460
2.030
2.230
38,354
-0.16(-6.69%)
Dec 18, 2009
2.450
2.450
2.390
2.390
14,224
-0.01(-0.42%)
Dec 17, 2009
2.430
2.430
2.380
2.400
5,811
-0.03(-1.23%)
Dec 16, 2009
2.520
2.560
2.360
2.430
13,363
-0.08(-3.19%)
Dec 15, 2009
2.590
2.590
2.510
2.510
20,550
-0.05(-1.95%)
Dec 14, 2009
2.640
2.640
2.538
2.560
4,492
-0.12(-4.48%)
Dec 11, 2009
2.700
2.700
2.522
2.680
24,013
-0.06(-2.19%)
Dec 10, 2009
2.750
2.799
2.700
2.740
8,346
+0.04(+1.48%)
Dec 09, 2009
2.710
2.720
2.700
2.700
5,053
-0.01(-0.37%)
Dec 08, 2009
2.710
2.710
2.700
2.710
2,700
-0.04(-1.45%)
Dec 07, 2009
2.860
2.870
2.750
2.750
12,304
-0.05(-1.79%)
Dec 04, 2009
2.650
2.880
2.600
2.800
39,691
+0.00(+0.07%)
Dec 03, 2009
2.740
2.798
2.740
2.798
1,610
+0.05(+1.75%)
Dec 02, 2009
2.835
2.835
2.710
2.750
1,332
+0.00(+0.00%)
Dec 01, 2009
2.700
2.965
2.700
2.750
12,293
+0.04(+1.47%)
Nov 30, 2009
2.770
2.770
2.710
2.710
6,528
-0.05(-1.81%)
Nov 27, 2009
2.825
2.825
2.760
2.760
2,500
-0.04(-1.43%)
Nov 25, 2009
2.899
2.899
2.710
2.800
19,601
-0.06(-2.10%)
Nov 24, 2009
2.919
2.919
2.851
2.860
10,074
-0.03(-1.04%)
Nov 23, 2009
2.850
2.940
2.850
2.890
1,920
+0.05(+1.76%)
Nov 20, 2009
2.820
2.910
2.810
2.840
8,175
+0.04(+1.32%)
Nov 19, 2009
3.020
3.020
2.800
2.803
15,007
-0.09(-3.01%)
Nov 18, 2009
2.860
2.932
2.854
2.890
7,512
+0.03(+1.05%)
Nov 17, 2009
2.950
3.058
2.850
2.860
26,997
-0.04(-1.38%)
Nov 16, 2009
2.910
3.330
2.720
2.900
141,185
-0.83(-22.25%)
Nov 13, 2009
3.690
3.750
3.530
3.730
9,281
+0.04(+1.08%)
Nov 12, 2009
3.610
3.690
3.550
3.690
12,588
+0.21(+6.03%)
Nov 11, 2009
3.450
3.485
3.360
3.480
4,530
+0.02(+0.58%)
Nov 10, 2009
3.500
3.655
3.450
3.460
3,200
-0.08(-2.26%)
Nov 09, 2009
3.520
3.700
3.510
3.540
5,572
+0.02(+0.57%)
Nov 06, 2009
3.510
3.520
3.500
3.520
1,300
-0.03(-0.84%)
Nov 05, 2009
3.550
3.550
3.494
3.550
2,510
+0.02(+0.51%)
Nov 04, 2009
3.520
3.540
3.470
3.532
10,000
+0.07(+2.08%)
Nov 03, 2009
3.470
3.600
3.420
3.460
8,815
+0.08(+2.37%)
Nov 02, 2009
3.410
3.450
3.310
3.380
1,690
-0.09(-2.59%)
Oct 30, 2009
3.360
3.520
3.320
3.470
7,720
+0.02(+0.58%)
Oct 29, 2009
3.300
3.450
3.300
3.450
4,947
+0.14(+4.23%)
Oct 28, 2009
3.450
3.450
3.310
3.310
6,647
-0.09(-2.65%)
Oct 27, 2009
3.520
3.520
3.400
3.400
11,310
-0.05(-1.45%)
Oct 26, 2009
3.490
3.680
3.450
3.450
8,679
+0.00(+0.00%)
Oct 23, 2009
3.420
3.450
3.350
3.450
9,263
+0.04(+1.17%)
Oct 22, 2009
3.360
3.450
3.360
3.410
6,313
-0.01(-0.29%)
Oct 21, 2009
3.370
3.437
3.368
3.420
3,870
+0.04(+1.18%)
Oct 20, 2009
3.380
3.400
3.320
3.380
7,799
+0.02(+0.60%)
Oct 19, 2009
3.320
3.360
3.310
3.360
5,987
-0.02(-0.59%)
Oct 16, 2009
3.310
3.380
3.310
3.380
9,130
+0.04(+1.26%)
Oct 15, 2009
3.320
3.370
3.320
3.338
4,082
-0.04(-1.24%)
Oct 14, 2009
3.350
3.420
3.300
3.380
28,989
+0.03(+0.89%)
Oct 13, 2009
3.230
3.360
3.210
3.350
7,277
+0.07(+2.13%)
Oct 12, 2009
3.270
3.330
3.270
3.280
11,600
-0.05(-1.50%)
Oct 09, 2009
3.260
3.370
3.150
3.330
10,431
+0.10(+3.10%)
Oct 08, 2009
3.460
3.460
3.100
3.230
86,185
-0.20(-5.83%)
Oct 07, 2009
3.410
3.590
3.310
3.430
17,233
-0.08(-2.28%)
Oct 06, 2009
3.600
3.660
3.440
3.510
11,536
-0.15(-4.10%)
Oct 05, 2009
3.690
3.690
3.630
3.660
11,868
+0.06(+1.67%)
Oct 02, 2009
3.780
3.780
3.591
3.600
15,867
-0.13(-3.49%)
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.