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
Cal-Maine Foods IN
(NQ:
CALM
)
57.90
-0.21 (-0.36%)
Streaming Delayed Price
Updated: 2:27 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
2.339
2.392
2.325
2.329
59,288
+0.00(+0.00%)
Sep 28, 2006
2.315
2.353
2.283
2.329
268,221
+0.00(+0.15%)
Sep 27, 2006
2.343
2.353
2.312
2.325
79,257
-0.01(-0.30%)
Sep 26, 2006
2.378
2.381
2.311
2.332
120,285
-0.01(-0.45%)
Sep 25, 2006
2.371
2.385
2.322
2.343
83,237
+0.00(+0.15%)
Sep 22, 2006
2.301
2.371
2.301
2.339
114,762
+0.01(+0.45%)
Sep 21, 2006
2.367
2.381
2.304
2.329
115,451
-0.04(-1.63%)
Sep 20, 2006
2.396
2.406
2.357
2.367
84,715
-0.00(-0.15%)
Sep 19, 2006
2.388
2.420
2.371
2.371
108,635
-0.04(-1.75%)
Sep 18, 2006
2.403
2.420
2.343
2.413
106,269
+0.01(+0.29%)
Sep 15, 2006
2.424
2.431
2.406
2.406
98,998
-0.01(-0.58%)
Sep 14, 2006
2.374
2.473
2.364
2.420
96,695
+0.03(+1.17%)
Sep 13, 2006
2.385
2.413
2.371
2.392
70,135
-0.02(-0.73%)
Sep 12, 2006
2.378
2.417
2.374
2.410
54,035
+0.02(+1.03%)
Sep 11, 2006
2.381
2.434
2.374
2.385
62,038
-0.00(-0.15%)
Sep 08, 2006
2.424
2.427
2.381
2.388
63,542
-0.04(-1.59%)
Sep 07, 2006
2.459
2.462
2.424
2.427
74,875
-0.04(-1.71%)
Sep 06, 2006
2.417
2.480
2.378
2.469
125,199
+0.04(+1.74%)
Sep 05, 2006
2.490
2.497
2.346
2.427
366,883
-0.06(-2.54%)
Sep 01, 2006
2.473
2.501
2.448
2.490
43,547
-0.01(-0.28%)
Aug 31, 2006
2.487
2.497
2.441
2.497
78,411
+0.01(+0.28%)
Aug 30, 2006
2.455
2.508
2.308
2.490
218,111
+0.01(+0.28%)
Aug 29, 2006
2.483
2.504
2.452
2.483
92,478
+0.00(+0.00%)
Aug 28, 2006
2.459
2.497
2.459
2.483
149,934
+0.02(+1.00%)
Aug 25, 2006
2.424
2.476
2.424
2.459
112,518
+0.02(+1.01%)
Aug 24, 2006
2.431
2.455
2.427
2.434
97,398
-0.01(-0.29%)
Aug 23, 2006
2.438
2.455
2.421
2.441
185,453
+0.00(+0.14%)
Aug 22, 2006
2.396
2.448
2.392
2.438
205,703
+0.02(+0.73%)
Aug 21, 2006
2.367
2.434
2.346
2.420
98,631
+0.04(+1.77%)
Aug 18, 2006
2.413
2.431
2.364
2.378
148,684
-0.05(-2.03%)
Aug 17, 2006
2.336
2.473
2.336
2.427
220,337
+0.07(+3.13%)
Aug 16, 2006
2.353
2.396
2.353
2.353
91,986
+0.03(+1.36%)
Aug 15, 2006
2.364
2.378
2.322
2.322
70,360
-0.04(-1.49%)
Aug 14, 2006
2.339
2.367
2.325
2.357
116,134
+0.02(+0.75%)
Aug 11, 2006
2.322
2.360
2.318
2.339
89,184
+0.01(+0.30%)
Aug 10, 2006
2.336
2.378
2.325
2.332
118,682
-0.01(-0.30%)
Aug 09, 2006
2.325
2.388
2.318
2.339
88,709
+0.02(+0.76%)
Aug 08, 2006
2.325
2.350
2.290
2.322
150,554
-0.00(-0.15%)
Aug 07, 2006
2.388
2.388
2.311
2.325
184,826
-0.06(-2.36%)
Aug 04, 2006
2.360
2.410
2.353
2.381
86,901
+0.05(+1.95%)
Aug 03, 2006
2.396
2.403
2.308
2.336
140,940
-0.06(-2.49%)
Aug 02, 2006
2.378
2.410
2.353
2.396
158,264
+0.01(+0.44%)
Aug 01, 2006
2.399
2.427
2.346
2.385
127,388
+0.00(+0.00%)
Jul 31, 2006
2.424
2.452
2.209
2.385
582,788
-0.06(-2.30%)
Jul 28, 2006
2.497
2.550
2.441
2.441
279,868
-0.07(-2.93%)
Jul 27, 2006
2.522
2.534
2.501
2.515
138,267
-0.01(-0.56%)
Jul 26, 2006
2.533
2.557
2.494
2.529
112,555
-0.02(-0.83%)
Jul 25, 2006
2.547
2.564
2.511
2.550
96,709
-0.00(-0.14%)
Jul 24, 2006
2.606
2.627
2.547
2.554
316,389
-0.05(-1.76%)
Jul 21, 2006
2.582
2.662
2.564
2.599
451,664
+0.00(+0.14%)
Jul 20, 2006
2.571
2.613
2.571
2.596
75,707
+0.02(+0.96%)
Jul 19, 2006
2.494
2.613
2.494
2.571
192,379
+0.07(+2.66%)
Jul 18, 2006
2.497
2.525
2.469
2.504
90,702
+0.00(+0.00%)
Jul 17, 2006
2.518
2.540
2.504
2.504
114,264
-0.03(-1.11%)
Jul 14, 2006
2.515
2.543
2.490
2.533
94,056
-0.01(-0.55%)
Jul 13, 2006
2.550
2.564
2.547
2.547
110,992
-0.02(-0.88%)
Jul 12, 2006
2.508
2.578
2.494
2.569
193,572
+0.05(+2.02%)
Jul 11, 2006
2.460
2.525
2.459
2.518
118,375
+0.06(+2.43%)
Jul 10, 2006
2.459
2.494
2.448
2.459
179,295
-0.00(-0.14%)
Jul 07, 2006
2.466
2.473
2.459
2.462
97,230
+0.00(+0.14%)
Jul 06, 2006
2.459
2.459
2.448
2.459
182,862
+0.01(+0.43%)
Jul 05, 2006
2.424
2.452
2.399
2.448
162,011
+0.02(+1.01%)
Jul 03, 2006
2.417
2.441
2.396
2.424
299,022
+0.01(+0.44%)
Jun 30, 2006
2.388
2.424
2.374
2.413
300,431
+0.02(+0.73%)
Jun 29, 2006
2.373
2.396
2.360
2.396
101,637
+0.04(+1.49%)
Jun 28, 2006
2.374
2.388
2.329
2.360
98,013
-0.02(-0.74%)
Jun 27, 2006
2.336
2.378
2.336
2.378
54,656
+0.03(+1.35%)
Jun 26, 2006
2.399
2.441
2.322
2.346
200,143
-0.06(-2.48%)
Jun 23, 2006
2.403
2.431
2.399
2.406
145,948
-0.01(-0.44%)
Jun 22, 2006
2.420
2.427
2.403
2.417
66,295
+0.01(+0.44%)
Jun 21, 2006
2.424
2.441
2.406
2.406
171,158
-0.02(-0.87%)
Jun 20, 2006
2.420
2.441
2.417
2.427
77,256
+0.01(+0.44%)
Jun 19, 2006
2.473
2.473
2.410
2.417
142,150
-0.04(-1.71%)
Jun 16, 2006
2.452
2.459
2.406
2.459
235,625
+0.01(+0.43%)
Jun 15, 2006
2.413
2.455
2.403
2.448
147,320
+0.05(+2.20%)
Jun 14, 2006
2.406
2.452
2.388
2.396
142,594
-0.01(-0.44%)
Jun 13, 2006
2.452
2.459
2.406
2.406
218,671
-0.05(-1.86%)
Jun 12, 2006
2.441
2.487
2.441
2.452
134,278
+0.02(+0.87%)
Jun 09, 2006
2.427
2.448
2.410
2.431
84,917
+0.02(+0.73%)
Jun 08, 2006
2.490
2.504
2.410
2.413
173,572
-0.06(-2.55%)
Jun 07, 2006
2.427
2.487
2.424
2.476
143,815
+0.06(+2.47%)
Jun 06, 2006
2.459
2.490
2.403
2.417
218,694
-0.05(-2.18%)
Jun 05, 2006
2.540
2.547
2.448
2.470
141,600
-0.05(-2.18%)
Jun 02, 2006
2.487
2.557
2.483
2.525
183,710
+0.07(+2.71%)
Jun 01, 2006
2.469
2.494
2.434
2.459
87,408
+0.00(+0.00%)
May 31, 2006
2.417
2.480
2.388
2.459
298,649
+0.04(+1.60%)
May 30, 2006
2.381
2.445
2.357
2.420
143,118
+0.02(+0.88%)
May 26, 2006
2.396
2.424
2.381
2.399
233,965
+0.02(+0.89%)
May 25, 2006
2.427
2.448
2.378
2.378
223,278
-0.05(-1.88%)
May 24, 2006
2.438
2.448
2.388
2.424
151,349
+0.00(+0.15%)
May 23, 2006
2.427
2.476
2.410
2.420
90,608
-0.01(-0.43%)
May 22, 2006
2.459
2.518
2.399
2.431
140,260
-0.04(-1.42%)
May 19, 2006
2.522
2.529
2.459
2.466
133,145
-0.06(-2.23%)
May 18, 2006
2.427
2.525
2.406
2.522
232,348
+0.08(+3.16%)
May 17, 2006
2.476
2.497
2.301
2.445
399,316
-0.04(-1.42%)
May 16, 2006
2.522
2.522
2.473
2.480
79,311
-0.03(-1.26%)
May 15, 2006
2.424
2.536
2.424
2.511
130,745
+0.03(+1.27%)
May 12, 2006
2.564
2.564
2.476
2.480
206,429
-0.08(-3.16%)
May 11, 2006
2.634
2.634
2.543
2.561
293,143
-0.05(-1.75%)
May 10, 2006
2.606
2.631
2.547
2.606
352,389
+0.04(+1.64%)
May 09, 2006
2.522
2.599
2.522
2.564
310,552
+0.03(+1.25%)
May 08, 2006
2.525
2.571
2.515
2.533
154,514
-0.00(-0.14%)
May 05, 2006
2.511
2.554
2.462
2.536
263,290
+0.02(+0.70%)
May 04, 2006
2.501
2.547
2.483
2.518
108,755
-0.02(-0.69%)
May 03, 2006
2.547
2.561
2.466
2.536
215,776
-0.00(-0.14%)
May 02, 2006
2.536
2.585
2.525
2.540
120,447
-0.00(-0.14%)
May 01, 2006
2.568
2.627
2.515
2.543
149,418
-0.04(-1.36%)
Apr 28, 2006
2.571
2.624
2.518
2.578
127,545
-0.00(-0.14%)
Apr 27, 2006
2.610
2.719
2.441
2.582
625,581
-0.04(-1.34%)
Apr 26, 2006
2.494
2.705
2.452
2.617
563,115
+0.13(+5.38%)
Apr 25, 2006
2.536
2.540
2.469
2.483
146,694
-0.04(-1.67%)
Apr 24, 2006
2.469
2.561
2.424
2.525
239,751
+0.07(+2.71%)
Apr 21, 2006
2.427
2.547
2.396
2.459
362,783
+0.02(+0.86%)
Apr 20, 2006
2.427
2.459
2.406
2.438
108,510
-0.00(-0.14%)
Apr 19, 2006
2.417
2.455
2.394
2.441
261,655
+0.02(+0.72%)
Apr 18, 2006
2.406
2.445
2.378
2.424
286,256
+0.00(+0.00%)
Apr 17, 2006
2.445
2.459
2.392
2.424
281,089
-0.03(-1.29%)
Apr 13, 2006
2.469
2.469
2.381
2.455
174,848
+0.01(+0.43%)
Apr 12, 2006
2.431
2.466
2.399
2.445
246,726
+0.01(+0.58%)
Apr 11, 2006
2.424
2.452
2.388
2.431
553,703
-0.01(-0.43%)
Apr 10, 2006
2.589
2.606
2.388
2.441
1,083,366
-0.17(-6.46%)
Apr 07, 2006
2.638
2.666
2.596
2.610
176,690
-0.02(-0.67%)
Apr 06, 2006
2.673
2.701
2.627
2.627
394,946
-0.03(-1.19%)
Apr 05, 2006
2.606
2.719
2.568
2.659
698,211
-0.05(-1.94%)
Apr 04, 2006
2.610
2.722
2.550
2.712
658,156
+0.12(+4.75%)
Apr 03, 2006
2.578
2.599
2.526
2.589
360,933
+0.04(+1.38%)
Mar 31, 2006
2.634
2.634
2.508
2.554
559,289
-0.08(-3.07%)
Mar 30, 2006
2.662
2.687
2.582
2.634
775,720
-0.03(-1.06%)
Mar 29, 2006
2.680
2.684
2.624
2.662
1,443,998
-0.02(-0.66%)
Mar 28, 2006
2.775
2.775
2.624
2.680
2,166,386
-0.08(-3.05%)
Mar 27, 2006
2.547
2.764
2.431
2.764
5,438,803
+0.55(+24.72%)
Mar 24, 2006
2.266
2.266
2.216
2.216
211,366
-0.06(-2.47%)
Mar 23, 2006
2.248
2.273
2.244
2.273
206,976
+0.01(+0.47%)
Mar 22, 2006
2.269
2.276
2.227
2.262
168,542
+0.00(+0.18%)
Mar 21, 2006
2.220
2.266
2.195
2.258
441,768
+0.03(+1.56%)
Mar 20, 2006
2.167
2.269
2.150
2.223
259,614
+0.05(+2.10%)
Mar 17, 2006
2.139
2.195
2.139
2.178
86,950
+0.03(+1.31%)
Mar 16, 2006
2.160
2.171
2.143
2.150
108,977
-0.02(-0.97%)
Mar 15, 2006
2.192
2.195
2.143
2.171
79,795
-0.01(-0.32%)
Mar 14, 2006
2.125
2.192
2.125
2.178
489,233
+0.05(+2.14%)
Mar 13, 2006
2.136
2.164
2.125
2.132
124,547
-0.01(-0.65%)
Mar 10, 2006
2.150
2.164
2.125
2.146
94,386
-0.01(-0.65%)
Mar 09, 2006
2.164
2.195
2.157
2.160
83,434
-0.01(-0.65%)
Mar 08, 2006
2.164
2.202
2.160
2.174
70,659
+0.00(+0.00%)
Mar 07, 2006
2.174
2.213
2.118
2.174
188,900
+0.00(+0.16%)
Mar 06, 2006
2.167
2.216
2.132
2.171
69,574
-0.01(-0.32%)
Mar 03, 2006
2.157
2.178
2.143
2.178
136,556
+0.00(+0.00%)
Mar 02, 2006
2.234
2.237
2.136
2.178
103,331
-0.05(-2.36%)
Mar 01, 2006
2.234
2.262
2.150
2.230
114,893
-0.02(-0.78%)
Feb 28, 2006
2.259
2.252
2.213
2.248
116,254
-0.01(-0.47%)
Feb 27, 2006
2.248
2.272
2.223
2.259
126,042
+0.04(+1.74%)
Feb 24, 2006
2.178
2.287
2.178
2.220
257,670
+0.05(+2.43%)
Feb 23, 2006
2.153
2.185
2.136
2.167
168,243
+0.02(+0.82%)
Feb 22, 2006
2.160
2.188
2.146
2.150
134,321
-0.01(-0.49%)
Feb 21, 2006
2.213
2.241
2.150
2.160
164,826
-0.05(-2.38%)
Feb 17, 2006
2.248
2.252
2.209
2.213
122,358
-0.00(-0.16%)
Feb 16, 2006
2.241
2.248
2.216
2.216
56,655
-0.01(-0.32%)
Feb 15, 2006
2.244
2.266
2.202
2.223
215,870
-0.02(-1.09%)
Feb 14, 2006
2.252
2.280
2.202
2.248
165,680
-0.02(-1.08%)
Feb 13, 2006
2.290
2.311
2.223
2.273
302,299
-0.04(-1.52%)
Feb 10, 2006
2.332
2.332
2.287
2.308
112,564
-0.01(-0.61%)
Feb 09, 2006
2.322
2.350
2.322
2.322
48,299
-0.01(-0.60%)
Feb 08, 2006
2.350
2.364
2.304
2.336
138,005
-0.00(-0.21%)
Feb 07, 2006
2.388
2.406
2.336
2.341
237,305
-0.05(-2.00%)
Feb 06, 2006
2.406
2.423
2.385
2.388
130,733
-0.03(-1.16%)
Feb 03, 2006
2.391
2.431
2.367
2.417
144,963
+0.00(+0.15%)
Feb 02, 2006
2.396
2.438
2.371
2.413
272,702
-0.03(-1.15%)
Feb 01, 2006
2.410
2.452
2.403
2.441
213,888
+0.02(+0.72%)
Jan 31, 2006
2.388
2.441
2.357
2.424
239,503
+0.04(+1.77%)
Jan 30, 2006
2.388
2.388
2.360
2.381
133,447
+0.00(+0.15%)
Jan 27, 2006
2.378
2.403
2.367
2.378
200,268
-0.02(-0.73%)
Jan 26, 2006
2.403
2.406
2.392
2.396
65,870
-0.02(-0.73%)
Jan 25, 2006
2.420
2.434
2.399
2.413
125,216
-0.02(-0.72%)
Jan 24, 2006
2.417
2.438
2.413
2.431
217,026
+0.00(+0.14%)
Jan 23, 2006
2.441
2.448
2.413
2.427
178,475
+0.00(+0.00%)
Jan 20, 2006
2.424
2.438
2.424
2.427
190,170
+0.00(+0.14%)
Jan 19, 2006
2.417
2.434
2.417
2.424
112,100
-0.01(-0.29%)
Jan 18, 2006
2.455
2.455
2.388
2.431
215,323
-0.01(-0.43%)
Jan 17, 2006
2.396
2.445
2.388
2.441
298,792
+0.04(+1.61%)
Jan 13, 2006
2.424
2.424
2.388
2.403
184,303
+0.01(+0.59%)
Jan 12, 2006
2.388
2.406
2.360
2.388
367,262
-0.01(-0.58%)
Jan 11, 2006
2.396
2.431
2.388
2.403
448,219
-0.02(-0.73%)
Jan 10, 2006
2.413
2.448
2.371
2.420
464,860
+0.03(+1.32%)
Jan 09, 2006
2.399
2.452
2.353
2.388
382,445
+0.02(+0.74%)
Jan 06, 2006
2.406
2.431
2.371
2.371
311,666
-0.05(-2.10%)
Jan 05, 2006
2.462
2.462
2.406
2.422
287,540
-0.01(-0.51%)
Jan 04, 2006
2.459
2.504
2.424
2.434
388,409
-0.02(-0.86%)
Jan 03, 2006
2.427
2.459
2.406
2.455
533,774
+0.07(+2.95%)
Dec 30, 2005
2.339
2.410
2.283
2.385
546,648
+0.01(+0.59%)
Dec 29, 2005
2.371
2.434
2.339
2.371
510,434
-0.01(-0.44%)
Dec 28, 2005
2.601
2.613
2.339
2.381
2,575,390
+0.12(+5.44%)
Dec 27, 2005
2.325
2.329
2.244
2.259
427,333
-0.02(-0.77%)
Dec 23, 2005
2.280
2.301
2.254
2.276
172,698
+0.01(+0.62%)
Dec 22, 2005
2.269
2.315
2.248
2.262
221,439
-0.03(-1.38%)
Dec 21, 2005
2.283
2.346
2.252
2.294
221,940
+0.00(+0.00%)
Dec 20, 2005
2.248
2.304
2.223
2.294
226,128
+0.05(+2.19%)
Dec 19, 2005
2.311
2.343
2.216
2.244
212,135
-0.04(-1.69%)
Dec 16, 2005
2.308
2.374
2.283
2.283
210,489
-0.01(-0.31%)
Dec 15, 2005
2.280
2.381
2.280
2.290
182,905
+0.02(+0.93%)
Dec 14, 2005
2.353
2.396
2.255
2.269
195,913
-0.09(-4.01%)
Dec 13, 2005
2.403
2.403
2.328
2.364
323,902
-0.02(-0.74%)
Dec 12, 2005
2.329
2.406
2.297
2.381
329,929
+0.08(+3.35%)
Dec 09, 2005
2.297
2.332
2.269
2.304
253,846
-0.01(-0.30%)
Dec 08, 2005
2.318
2.339
2.301
2.311
182,987
+0.01(+0.61%)
Dec 07, 2005
2.266
2.339
2.266
2.297
165,145
+0.02(+0.93%)
Dec 06, 2005
2.195
2.350
2.195
2.276
371,162
+0.06(+2.69%)
Dec 05, 2005
2.195
2.244
2.195
2.216
211,429
-0.01(-0.32%)
Dec 02, 2005
2.199
2.266
2.199
2.223
120,214
-0.00(-0.16%)
Dec 01, 2005
2.181
2.276
2.178
2.227
126,677
+0.03(+1.28%)
Nov 30, 2005
2.192
2.227
2.181
2.199
458,397
+0.00(+0.00%)
Nov 29, 2005
2.202
2.223
2.160
2.199
138,352
-0.01(-0.48%)
Nov 28, 2005
2.255
2.259
2.157
2.209
165,413
-0.07(-2.93%)
Nov 25, 2005
2.269
2.294
2.230
2.276
96,439
+0.04(+1.89%)
Nov 23, 2005
2.111
2.276
2.111
2.234
226,336
+0.10(+4.61%)
Nov 22, 2005
2.111
2.206
2.107
2.136
153,330
+0.02(+0.83%)
Nov 21, 2005
2.199
2.230
2.104
2.118
222,575
-0.10(-4.44%)
Nov 18, 2005
2.227
2.241
2.213
2.216
88,345
-0.01(-0.47%)
Nov 17, 2005
2.206
2.259
2.153
2.227
168,789
+0.01(+0.48%)
Nov 16, 2005
2.167
2.266
2.167
2.216
290,940
+0.06(+2.60%)
Nov 15, 2005
2.079
2.160
2.079
2.160
327,797
+0.08(+4.06%)
Nov 14, 2005
2.020
2.100
2.020
2.076
297,211
+0.06(+2.78%)
Nov 11, 2005
2.065
2.065
2.020
2.020
170,722
-0.02(-1.03%)
Nov 10, 2005
2.083
2.083
2.037
2.041
153,165
+0.00(+0.17%)
Nov 09, 2005
2.083
2.083
2.037
2.037
281,937
-0.05(-2.36%)
Nov 08, 2005
2.090
2.150
2.072
2.086
267,250
-0.00(-0.17%)
Nov 07, 2005
2.107
2.107
2.048
2.090
170,435
-0.01(-0.34%)
Nov 04, 2005
2.072
2.136
2.051
2.097
188,641
+0.04(+1.88%)
Nov 03, 2005
2.062
2.086
2.055
2.058
114,227
-0.00(-0.17%)
Nov 02, 2005
2.055
2.085
2.055
2.062
239,335
-0.04(-1.84%)
Nov 01, 2005
2.143
2.146
2.100
2.100
90,036
-0.05(-2.13%)
Oct 31, 2005
2.122
2.178
2.118
2.146
62,067
+0.02(+1.16%)
Oct 28, 2005
2.157
2.192
2.107
2.122
133,233
+0.01(+0.50%)
Oct 27, 2005
2.093
2.132
2.062
2.111
162,198
-0.02(-1.15%)
Oct 26, 2005
2.160
2.178
2.122
2.136
196,844
-0.04(-1.78%)
Oct 25, 2005
2.167
2.216
2.146
2.174
113,928
-0.00(-0.16%)
Oct 24, 2005
2.213
2.234
2.171
2.178
127,112
-0.04(-1.59%)
Oct 21, 2005
2.248
2.294
2.202
2.213
121,324
-0.02(-0.94%)
Oct 20, 2005
2.230
2.357
2.230
2.234
128,843
-0.01(-0.31%)
Oct 19, 2005
2.266
2.273
2.230
2.241
166,392
-0.07(-3.04%)
Oct 18, 2005
2.378
2.406
2.283
2.311
263,090
-0.02(-0.75%)
Oct 17, 2005
2.318
2.371
2.287
2.329
277,690
-0.00(-0.15%)
Oct 14, 2005
2.311
2.350
2.290
2.332
348,850
+0.06(+2.47%)
Oct 13, 2005
2.343
2.343
2.255
2.276
220,548
-0.06(-2.56%)
Oct 12, 2005
2.318
2.353
2.287
2.336
302,387
+0.01(+0.61%)
Oct 11, 2005
2.248
2.417
2.223
2.322
365,494
+0.02(+0.76%)
Oct 10, 2005
2.336
2.336
2.245
2.304
112,353
+0.02(+0.92%)
Oct 07, 2005
2.195
2.308
2.195
2.283
177,911
+0.09(+4.00%)
Oct 06, 2005
2.230
2.259
2.195
2.195
311,737
-0.09(-3.85%)
Oct 05, 2005
2.244
2.441
2.244
2.283
691,261
+0.03(+1.40%)
Oct 04, 2005
2.283
2.318
2.223
2.252
92,279
-0.06(-2.73%)
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.