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
Alliance Resource Pt
(NQ:
ARLP
)
23.12
-0.04 (-0.17%)
Streaming Delayed Price
Updated: 12:15 PM EDT, May 23, 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
5.533
5.548
5.427
5.467
593,983
-0.07(-1.20%)
Sep 29, 2009
5.494
5.557
5.456
5.533
401,410
+0.06(+1.05%)
Sep 28, 2009
5.364
5.494
5.360
5.476
352,578
+0.09(+1.77%)
Sep 25, 2009
5.382
5.494
5.336
5.381
383,030
-0.05(-0.83%)
Sep 24, 2009
5.503
5.503
5.327
5.426
593,717
-0.01(-0.14%)
Sep 23, 2009
5.571
5.571
5.405
5.434
633,953
-0.14(-2.52%)
Sep 22, 2009
5.456
5.596
5.456
5.574
785,899
+0.12(+2.18%)
Sep 21, 2009
5.516
5.529
5.354
5.455
782,762
-0.12(-2.22%)
Sep 18, 2009
5.578
5.578
5.339
5.578
1,398,640
+0.09(+1.65%)
Sep 17, 2009
5.506
5.536
5.360
5.488
799,623
+0.00(+0.08%)
Sep 16, 2009
5.382
5.518
5.331
5.483
938,675
+0.18(+3.32%)
Sep 15, 2009
5.262
5.412
5.242
5.307
709,488
+0.03(+0.57%)
Sep 14, 2009
5.152
5.297
5.094
5.277
730,329
+0.13(+2.55%)
Sep 11, 2009
5.057
5.146
5.054
5.146
452,689
+0.10(+2.00%)
Sep 10, 2009
5.096
5.117
5.045
5.045
436,352
-0.07(-1.33%)
Sep 09, 2009
5.126
5.152
5.058
5.112
363,556
+0.05(+1.04%)
Sep 08, 2009
4.983
5.079
4.962
5.060
604,463
+0.14(+2.85%)
Sep 04, 2009
4.968
4.975
4.889
4.919
378,712
-0.01(-0.24%)
Sep 03, 2009
4.879
5.002
4.847
4.931
399,446
+0.05(+1.08%)
Sep 02, 2009
4.919
4.974
4.862
4.879
463,328
-0.05(-1.01%)
Sep 01, 2009
5.016
5.054
4.919
4.928
704,003
-0.06(-1.24%)
Aug 31, 2009
5.042
5.042
4.938
4.990
542,094
-0.05(-1.02%)
Aug 28, 2009
5.087
5.111
5.010
5.042
611,374
-0.02(-0.46%)
Aug 27, 2009
5.073
5.094
4.999
5.065
1,012,234
-0.05(-0.90%)
Aug 26, 2009
5.179
5.186
5.073
5.111
899,700
-0.06(-1.20%)
Aug 25, 2009
5.212
5.290
5.141
5.173
940,559
-0.07(-1.28%)
Aug 24, 2009
5.277
5.336
5.212
5.240
900,801
-0.01(-0.13%)
Aug 21, 2009
5.225
5.283
5.189
5.247
383,819
+0.13(+2.50%)
Aug 20, 2009
5.126
5.183
5.071
5.118
339,279
+0.03(+0.65%)
Aug 19, 2009
5.004
5.153
4.990
5.085
315,805
-0.02(-0.33%)
Aug 18, 2009
5.112
5.112
5.028
5.102
694,286
+0.04(+0.77%)
Aug 17, 2009
5.277
5.290
4.948
5.063
998,418
-0.27(-5.01%)
Aug 14, 2009
5.446
5.453
5.277
5.329
567,597
-0.10(-1.78%)
Aug 13, 2009
5.307
5.443
5.307
5.426
665,539
+0.14(+2.65%)
Aug 12, 2009
5.296
5.387
5.278
5.286
1,059,725
-0.12(-2.20%)
Aug 11, 2009
5.438
5.457
5.316
5.405
700,209
-0.05(-0.88%)
Aug 10, 2009
5.453
5.500
5.360
5.453
651,211
+0.03(+0.47%)
Aug 07, 2009
5.471
5.471
5.352
5.427
459,905
+0.04(+0.76%)
Aug 06, 2009
5.396
5.420
5.342
5.387
823,329
-0.03(-0.58%)
Aug 05, 2009
5.491
5.510
5.253
5.418
978,094
-0.11(-1.99%)
Aug 04, 2009
5.423
5.578
5.423
5.529
958,454
+0.01(+0.22%)
Aug 03, 2009
5.360
5.617
5.360
5.516
1,519,565
+0.16(+3.01%)
Jul 31, 2009
5.277
5.370
5.277
5.355
457,265
+0.09(+1.63%)
Jul 30, 2009
5.277
5.424
5.204
5.269
1,129,424
-0.01(-0.14%)
Jul 29, 2009
5.227
5.325
4.977
5.277
1,777,691
-0.05(-0.85%)
Jul 28, 2009
5.452
5.512
5.277
5.322
1,298,981
-0.36(-6.27%)
Jul 27, 2009
5.747
5.803
5.532
5.678
855,531
+0.03(+0.59%)
Jul 24, 2009
5.556
5.682
5.544
5.645
401,350
+0.10(+1.85%)
Jul 23, 2009
5.568
5.616
5.512
5.542
554,378
+0.03(+0.46%)
Jul 22, 2009
5.450
5.557
5.345
5.516
299,807
+0.04(+0.77%)
Jul 21, 2009
5.578
5.578
5.450
5.474
580,538
-0.07(-1.22%)
Jul 20, 2009
5.414
5.578
5.345
5.542
642,131
+0.19(+3.55%)
Jul 17, 2009
5.427
5.427
5.292
5.352
618,034
-0.03(-0.62%)
Jul 16, 2009
5.201
5.396
5.170
5.385
538,213
+0.15(+2.82%)
Jul 15, 2009
5.140
5.311
5.140
5.238
664,763
+0.19(+3.83%)
Jul 14, 2009
5.020
5.094
4.919
5.045
616,614
+0.01(+0.24%)
Jul 13, 2009
4.931
5.045
4.824
5.032
510,269
+0.10(+2.08%)
Jul 10, 2009
4.799
4.996
4.719
4.930
937,401
+0.14(+2.86%)
Jul 09, 2009
4.761
4.859
4.690
4.793
542,651
+0.10(+2.05%)
Jul 08, 2009
4.711
4.735
4.644
4.696
351,451
-0.02(-0.38%)
Jul 07, 2009
4.751
4.806
4.711
4.714
514,700
-0.08(-1.70%)
Jul 06, 2009
4.827
4.901
4.641
4.796
1,212,176
-0.15(-3.02%)
Jul 02, 2009
5.028
5.043
4.876
4.945
389,742
-0.08(-1.53%)
Jul 01, 2009
4.959
5.064
4.901
5.022
1,069,953
+0.12(+2.49%)
Jun 30, 2009
4.803
4.904
4.793
4.900
824,350
+0.05(+1.03%)
Jun 29, 2009
4.900
4.900
4.794
4.850
655,403
+0.02(+0.41%)
Jun 26, 2009
4.841
4.901
4.749
4.830
797,706
+0.02(+0.50%)
Jun 25, 2009
4.714
4.853
4.681
4.806
916,448
+0.09(+1.82%)
Jun 24, 2009
4.846
4.853
4.690
4.720
989,437
-0.12(-2.40%)
Jun 23, 2009
4.933
5.119
4.773
4.836
550,279
+0.06(+1.20%)
Jun 22, 2009
4.996
5.177
4.754
4.779
1,670,364
-0.39(-7.63%)
Jun 19, 2009
5.182
5.244
5.137
5.174
661,612
+0.01(+0.12%)
Jun 18, 2009
5.245
5.245
5.099
5.168
491,670
-0.02(-0.32%)
Jun 17, 2009
5.239
5.239
5.052
5.185
1,435,552
-0.05(-0.89%)
Jun 16, 2009
5.417
5.529
5.201
5.231
1,286,206
-0.18(-3.40%)
Jun 15, 2009
5.706
5.753
5.378
5.415
1,646,287
-0.31(-5.47%)
Jun 12, 2009
5.752
5.807
5.676
5.729
506,103
-0.09(-1.58%)
Jun 11, 2009
5.810
5.868
5.770
5.821
922,942
+0.01(+0.18%)
Jun 10, 2009
6.012
6.012
5.759
5.810
358,210
-0.09(-1.51%)
Jun 09, 2009
5.824
5.901
5.691
5.899
770,338
+0.15(+2.65%)
Jun 08, 2009
5.628
5.833
5.578
5.747
1,039,993
-0.03(-0.50%)
Jun 05, 2009
6.031
6.031
5.731
5.776
796,107
-0.13(-2.22%)
Jun 04, 2009
5.577
5.997
5.510
5.907
1,609,461
+0.41(+7.37%)
Jun 03, 2009
6.015
6.023
5.440
5.501
1,714,247
-0.53(-8.73%)
Jun 02, 2009
5.919
6.067
5.862
6.028
1,390,694
+0.14(+2.41%)
Jun 01, 2009
5.862
5.940
5.780
5.886
1,147,645
+0.15(+2.57%)
May 29, 2009
5.714
5.803
5.681
5.738
885,154
+0.06(+1.14%)
May 28, 2009
5.593
5.681
5.506
5.673
615,865
+0.17(+3.15%)
May 27, 2009
5.311
5.565
5.311
5.500
980,250
+0.13(+2.33%)
May 26, 2009
5.397
5.397
5.250
5.375
586,912
+0.00(+0.00%)
May 22, 2009
5.382
5.467
5.326
5.375
470,823
-0.01(-0.25%)
May 21, 2009
5.578
5.578
5.352
5.388
981,152
-0.25(-4.39%)
May 20, 2009
5.625
5.729
5.510
5.636
549,032
+0.09(+1.69%)
May 19, 2009
5.593
5.721
5.452
5.542
630,112
-0.03(-0.59%)
May 18, 2009
5.423
5.604
5.314
5.575
856,633
+0.28(+5.24%)
May 15, 2009
5.446
5.446
5.290
5.298
521,333
-0.11(-2.01%)
May 14, 2009
5.292
5.446
5.280
5.406
357,957
+0.08(+1.59%)
May 13, 2009
5.455
5.495
5.296
5.322
711,962
-0.15(-2.75%)
May 12, 2009
5.527
5.569
5.397
5.473
384,496
+0.12(+2.17%)
May 11, 2009
5.372
5.426
5.277
5.357
654,661
-0.04(-0.73%)
May 08, 2009
5.256
5.427
5.250
5.396
592,066
+0.15(+2.87%)
May 07, 2009
5.530
5.560
5.141
5.245
882,328
-0.20(-3.71%)
May 06, 2009
5.633
5.674
5.342
5.447
793,885
-0.18(-3.27%)
May 05, 2009
5.491
5.726
5.486
5.631
1,563,614
+0.11(+2.08%)
May 04, 2009
5.275
5.516
5.222
5.516
1,086,701
+0.33(+6.34%)
May 01, 2009
4.983
5.213
4.933
5.188
949,997
+0.23(+4.62%)
Apr 30, 2009
5.162
5.185
4.879
4.959
745,518
-0.12(-2.32%)
Apr 29, 2009
4.944
5.118
4.944
5.076
671,097
+0.13(+2.68%)
Apr 28, 2009
4.787
4.977
4.782
4.944
617,961
-0.05(-1.06%)
Apr 27, 2009
4.867
5.049
4.862
4.996
684,144
+0.18(+3.82%)
Apr 24, 2009
4.840
4.873
4.751
4.812
569,448
-0.00(-0.06%)
Apr 23, 2009
4.855
4.855
4.752
4.815
452,025
+0.05(+0.95%)
Apr 22, 2009
4.806
4.855
4.769
4.770
371,283
-0.03(-0.60%)
Apr 21, 2009
4.686
4.824
4.686
4.799
357,652
+0.05(+1.11%)
Apr 20, 2009
4.692
4.746
4.621
4.746
1,057,954
+0.05(+1.12%)
Apr 17, 2009
4.668
4.745
4.604
4.693
401,701
+0.09(+1.97%)
Apr 16, 2009
4.674
4.708
4.598
4.603
346,197
-0.05(-1.13%)
Apr 15, 2009
4.628
4.713
4.585
4.656
531,978
+0.02(+0.39%)
Apr 14, 2009
4.711
4.800
4.629
4.637
365,512
-0.06(-1.22%)
Apr 13, 2009
4.674
4.720
4.568
4.695
514,421
+0.04(+0.91%)
Apr 09, 2009
4.674
4.674
4.493
4.653
357,427
+0.11(+2.35%)
Apr 08, 2009
4.526
4.612
4.487
4.546
435,363
+0.08(+1.72%)
Apr 07, 2009
4.485
4.573
4.449
4.469
472,422
-0.07(-1.46%)
Apr 06, 2009
4.732
4.732
4.493
4.535
694,670
-0.19(-4.02%)
Apr 03, 2009
4.666
4.739
4.610
4.725
379,912
+0.11(+2.45%)
Apr 02, 2009
4.532
4.714
4.449
4.612
625,748
+0.19(+4.33%)
Apr 01, 2009
4.306
4.529
4.291
4.420
647,000
+0.03(+0.76%)
Mar 31, 2009
4.353
4.451
4.307
4.387
543,540
+0.03(+0.80%)
Mar 30, 2009
4.431
4.431
4.243
4.353
565,475
-0.39(-8.17%)
Mar 26, 2009
4.723
5.008
4.659
4.740
476,746
+0.09(+1.91%)
Mar 25, 2009
4.606
4.745
4.555
4.651
562,775
+0.04(+0.95%)
Mar 24, 2009
4.603
4.678
4.582
4.607
492,194
-0.06(-1.24%)
Mar 23, 2009
4.644
4.710
4.414
4.665
747,873
+0.25(+5.72%)
Mar 20, 2009
4.654
4.654
4.353
4.413
595,343
-0.20(-4.25%)
Mar 19, 2009
4.523
4.731
4.464
4.609
1,095,795
+0.20(+4.51%)
Mar 18, 2009
4.267
4.440
4.131
4.410
652,425
+0.15(+3.58%)
Mar 17, 2009
4.185
4.271
4.089
4.258
494,589
+0.06(+1.44%)
Mar 16, 2009
4.217
4.387
4.176
4.197
1,213,032
+0.04(+1.02%)
Mar 13, 2009
4.146
4.220
4.116
4.155
585,486
+0.06(+1.44%)
Mar 12, 2009
3.935
4.165
3.819
4.096
920,448
+0.13(+3.39%)
Mar 11, 2009
4.013
4.056
3.903
3.962
371,999
+0.06(+1.59%)
Mar 10, 2009
3.774
3.921
3.769
3.900
590,673
+0.12(+3.27%)
Mar 09, 2009
3.686
3.847
3.686
3.777
527,415
+0.05(+1.21%)
Mar 06, 2009
3.829
3.977
3.599
3.731
826,672
-0.03(-0.72%)
Mar 05, 2009
3.774
3.858
3.644
3.759
595,303
-0.09(-2.47%)
Mar 04, 2009
3.769
3.942
3.769
3.854
456,715
+0.13(+3.48%)
Mar 02, 2009
3.825
3.964
3.655
3.724
877,845
-0.27(-6.69%)
Feb 27, 2009
3.890
4.097
3.850
3.991
481,747
+0.09(+2.44%)
Feb 26, 2009
3.823
3.953
3.823
3.896
513,406
+0.08(+2.22%)
Feb 25, 2009
3.930
3.930
3.730
3.811
514,030
-0.01(-0.28%)
Feb 24, 2009
3.694
3.828
3.599
3.822
987,911
+0.13(+3.55%)
Feb 23, 2009
3.950
4.179
3.676
3.691
732,345
-0.24(-6.17%)
Feb 20, 2009
4.010
4.059
3.769
3.933
1,219,393
-0.15(-3.78%)
Feb 19, 2009
4.291
4.318
3.995
4.088
1,067,426
-0.18(-4.19%)
Feb 18, 2009
4.583
4.613
4.264
4.267
1,277,212
-0.32(-6.94%)
Feb 17, 2009
4.787
4.874
4.546
4.585
443,834
-0.21(-4.37%)
Feb 13, 2009
4.861
4.969
4.787
4.794
376,039
+0.05(+1.02%)
Feb 12, 2009
4.669
4.886
4.613
4.746
373,757
-0.01(-0.16%)
Feb 11, 2009
4.879
4.879
4.699
4.754
211,052
+0.02(+0.32%)
Feb 10, 2009
4.957
5.004
4.683
4.739
504,644
-0.15(-3.05%)
Feb 09, 2009
4.885
4.945
4.749
4.888
646,893
+0.00(+0.09%)
Feb 06, 2009
4.824
4.933
4.574
4.883
551,599
+0.09(+1.98%)
Feb 05, 2009
4.589
4.840
4.565
4.788
495,073
+0.11(+2.32%)
Feb 04, 2009
4.749
4.843
4.618
4.680
510,103
-0.17(-3.48%)
Feb 03, 2009
4.772
5.023
4.689
4.849
1,154,404
+0.13(+2.75%)
Feb 02, 2009
4.821
4.821
4.644
4.719
518,626
+0.11(+2.42%)
Jan 30, 2009
4.594
4.607
4.511
4.607
499,935
+0.11(+2.38%)
Jan 29, 2009
4.749
4.749
4.467
4.500
629,820
-0.15(-3.15%)
Jan 28, 2009
4.907
4.968
4.567
4.647
1,180,358
-0.38(-7.64%)
Jan 27, 2009
5.066
5.066
4.906
5.031
438,063
+0.06(+1.12%)
Jan 26, 2009
4.980
5.073
4.797
4.975
501,533
-0.03(-0.51%)
Jan 23, 2009
4.689
5.066
4.651
5.001
1,026,992
+0.16(+3.27%)
Jan 22, 2009
4.610
4.904
4.523
4.843
541,119
+0.23(+5.04%)
Jan 21, 2009
4.523
4.644
4.464
4.610
517,976
+0.17(+3.91%)
Jan 20, 2009
4.711
4.711
4.417
4.437
420,917
-0.14(-3.13%)
Jan 16, 2009
4.561
4.663
4.472
4.580
344,042
+0.11(+2.53%)
Jan 15, 2009
4.448
4.503
4.221
4.467
767,241
-0.00(-0.10%)
Jan 14, 2009
4.521
4.549
4.457
4.472
535,759
-0.15(-3.23%)
Jan 13, 2009
4.374
4.641
4.372
4.621
622,750
+0.26(+6.02%)
Jan 12, 2009
4.440
4.555
4.306
4.359
682,499
-0.08(-1.90%)
Jan 09, 2009
4.550
4.550
4.399
4.443
393,550
-0.04(-0.97%)
Jan 08, 2009
4.446
4.533
4.375
4.487
518,527
+0.08(+1.88%)
Jan 07, 2009
4.657
4.657
4.389
4.404
566,768
-0.25(-5.29%)
Jan 06, 2009
4.541
4.662
4.485
4.650
706,450
+0.21(+4.61%)
Jan 05, 2009
4.340
4.541
4.340
4.445
828,947
+0.14(+3.26%)
Jan 02, 2009
4.101
4.362
4.081
4.304
665,625
+0.25(+6.21%)
Dec 31, 2008
3.950
4.173
3.949
4.053
617,928
+0.11(+2.71%)
Dec 30, 2008
3.918
3.985
3.746
3.946
707,830
+0.07(+1.75%)
Dec 29, 2008
3.844
3.912
3.665
3.878
766,644
+0.05(+1.26%)
Dec 26, 2008
3.783
3.895
3.697
3.829
365,930
+0.10(+2.71%)
Dec 24, 2008
3.905
3.905
3.679
3.728
445,227
-0.17(-4.44%)
Dec 23, 2008
4.123
4.160
3.858
3.902
707,306
-0.13(-3.11%)
Dec 22, 2008
4.172
4.172
3.897
4.027
699,280
-0.01(-0.34%)
Dec 19, 2008
3.994
4.181
3.976
4.040
510,149
+0.06(+1.55%)
Dec 18, 2008
4.138
4.138
3.921
3.979
429,818
-0.18(-4.38%)
Dec 17, 2008
4.071
4.206
4.071
4.161
335,498
+0.06(+1.47%)
Dec 16, 2008
4.071
4.104
3.855
4.101
534,313
+0.17(+4.21%)
Dec 15, 2008
3.994
4.154
3.902
3.935
416,785
+0.05(+1.16%)
Dec 12, 2008
3.844
4.205
3.769
3.890
934,616
-0.12(-3.01%)
Dec 11, 2008
4.146
4.274
3.921
4.010
539,109
-0.11(-2.67%)
Dec 10, 2008
3.920
4.132
3.920
4.120
661,167
+0.25(+6.55%)
Dec 09, 2008
3.716
4.043
3.709
3.867
822,513
+0.10(+2.64%)
Dec 08, 2008
3.668
3.921
3.645
3.768
695,261
+0.24(+6.66%)
Dec 05, 2008
3.570
3.585
3.392
3.532
678,446
-0.04(-1.06%)
Dec 04, 2008
3.468
3.659
3.468
3.570
778,013
+0.01(+0.25%)
Dec 03, 2008
3.446
3.599
3.321
3.561
641,826
+0.10(+2.92%)
Dec 02, 2008
3.641
3.694
3.452
3.460
515,681
-0.13(-3.65%)
Dec 01, 2008
3.624
3.771
3.584
3.591
941,613
-0.40(-10.08%)
Nov 28, 2008
3.769
3.994
3.769
3.994
499,796
+0.19(+4.95%)
Nov 26, 2008
3.505
3.814
3.345
3.805
991,698
+0.34(+9.74%)
Nov 25, 2008
3.365
3.487
3.287
3.468
758,684
+0.08(+2.31%)
Nov 24, 2008
3.015
3.446
2.940
3.389
1,638,327
+0.51(+17.70%)
Nov 21, 2008
3.015
3.077
2.622
2.880
2,410,901
-0.08(-2.85%)
Nov 20, 2008
3.465
3.588
2.920
2.964
2,057,036
-0.66(-18.25%)
Nov 19, 2008
3.962
3.965
3.593
3.626
635,399
-0.27(-6.89%)
Nov 18, 2008
3.997
4.065
3.781
3.894
636,539
-0.11(-2.82%)
Nov 17, 2008
4.211
4.214
3.973
4.007
745,943
-0.09(-2.28%)
Nov 14, 2008
4.467
4.467
4.072
4.101
675,568
-0.26(-5.91%)
Nov 13, 2008
3.926
4.482
3.840
4.359
1,262,772
+0.31(+7.67%)
Nov 12, 2008
4.259
4.319
4.007
4.048
854,165
-0.29(-6.61%)
Nov 11, 2008
4.546
4.659
4.233
4.334
723,490
-0.15(-3.39%)
Nov 10, 2008
4.672
4.749
4.464
4.487
782,669
-0.03(-0.63%)
Nov 07, 2008
4.423
4.746
4.392
4.515
476,056
+0.09(+2.04%)
Nov 06, 2008
4.824
4.975
4.322
4.425
1,718,525
-0.40(-8.25%)
Nov 05, 2008
4.975
5.051
4.794
4.823
1,401,300
-0.24(-4.79%)
Nov 04, 2008
5.200
5.254
4.975
5.066
1,522,788
+0.05(+1.01%)
Nov 03, 2008
5.117
5.215
4.862
5.015
1,430,253
+0.19(+3.95%)
Oct 31, 2008
4.713
4.873
4.601
4.824
704,600
+0.19(+4.06%)
Oct 30, 2008
4.527
4.716
4.505
4.636
944,591
+0.18(+4.13%)
Oct 29, 2008
4.372
4.589
4.337
4.452
1,513,635
+0.12(+2.86%)
Oct 28, 2008
4.381
4.443
4.249
4.328
1,364,574
+0.10(+2.32%)
Oct 27, 2008
4.598
4.716
4.221
4.230
1,126,413
-0.16(-3.61%)
Oct 24, 2008
4.209
4.476
4.190
4.389
1,170,986
-0.09(-2.02%)
Oct 23, 2008
4.322
4.758
4.178
4.479
1,121,100
+0.06(+1.40%)
Oct 22, 2008
4.675
4.975
4.301
4.417
839,274
-0.32(-6.75%)
Oct 21, 2008
4.855
4.899
4.675
4.737
968,052
-0.17(-3.37%)
Oct 20, 2008
4.751
4.959
4.580
4.902
948,386
+0.32(+7.03%)
Oct 17, 2008
4.297
4.900
4.297
4.580
1,109,585
+0.21(+4.69%)
Oct 16, 2008
4.511
4.643
4.256
4.375
1,240,273
+0.03(+0.69%)
Oct 15, 2008
4.523
4.674
4.297
4.345
1,315,417
-0.10(-2.21%)
Oct 14, 2008
4.693
4.824
4.312
4.443
1,618,415
-0.08(-1.77%)
Oct 13, 2008
4.175
4.538
3.927
4.523
1,687,623
+0.83(+22.45%)
Oct 10, 2008
3.549
3.825
3.317
3.694
1,760,764
-0.08(-2.12%)
Oct 09, 2008
4.137
4.137
3.688
3.774
2,004,735
-0.02(-0.64%)
Oct 08, 2008
3.710
3.973
3.498
3.798
3,464,684
+0.09(+2.32%)
Oct 07, 2008
4.097
4.097
3.656
3.712
1,345,889
-0.17(-4.46%)
Oct 06, 2008
4.283
4.401
3.468
3.885
2,430,614
-0.50(-11.38%)
Oct 03, 2008
4.523
4.784
4.298
4.384
1,160,128
-0.10(-2.19%)
Oct 02, 2008
4.830
4.847
4.380
4.482
847,837
-0.34(-7.09%)
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.