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
Kroger Co
(NY:
KR
)
54.20
-0.24 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2012
9.442
9.494
9.422
9.458
13,384,160
-0.02(-0.17%)
Sep 27, 2012
9.478
9.508
9.418
9.474
7,516,443
+0.02(+0.26%)
Sep 26, 2012
9.434
9.506
9.406
9.450
15,243,364
+0.02(+0.21%)
Sep 25, 2012
9.547
9.619
9.430
9.430
15,820,030
-0.08(-0.89%)
Sep 24, 2012
9.510
9.559
9.502
9.514
12,404,069
+0.00(+0.00%)
Sep 21, 2012
9.623
9.635
9.506
9.514
18,071,896
-0.09(-0.92%)
Sep 20, 2012
9.607
9.651
9.583
9.603
12,364,240
-0.04(-0.38%)
Sep 19, 2012
9.536
9.659
9.516
9.639
17,711,114
+0.14(+1.52%)
Sep 18, 2012
9.502
9.575
9.406
9.494
13,927,735
-0.07(-0.76%)
Sep 17, 2012
9.539
9.585
9.518
9.567
16,947,962
+0.00(+0.04%)
Sep 14, 2012
9.595
9.625
9.526
9.563
20,266,428
-0.03(-0.33%)
Sep 13, 2012
9.591
9.655
9.482
9.595
25,091,672
-0.02(-0.17%)
Sep 12, 2012
9.406
9.631
9.390
9.611
27,317,820
+0.21(+2.22%)
Sep 11, 2012
9.233
9.402
9.201
9.402
17,629,858
+0.14(+1.52%)
Sep 10, 2012
9.157
9.269
9.141
9.261
17,766,040
+0.13(+1.41%)
Sep 07, 2012
9.330
9.334
8.944
9.133
36,586,124
-0.15(-1.60%)
Sep 06, 2012
9.093
9.318
9.020
9.281
28,058,872
+0.22(+2.39%)
Sep 05, 2012
8.996
9.153
8.988
9.064
26,394,528
+0.09(+0.98%)
Sep 04, 2012
8.944
9.012
8.859
8.976
14,599,294
+0.02(+0.27%)
Aug 31, 2012
8.960
9.020
8.940
8.952
10,768,057
+0.03(+0.36%)
Aug 30, 2012
8.896
8.950
8.851
8.920
8,688,064
+0.02(+0.23%)
Aug 29, 2012
8.944
8.984
8.896
8.900
11,044,139
+0.06(+0.68%)
Aug 27, 2012
8.759
8.888
8.731
8.839
9,305,826
+0.08(+0.87%)
Aug 24, 2012
8.699
8.775
8.667
8.763
11,283,042
+0.05(+0.55%)
Aug 23, 2012
8.791
8.807
8.711
8.715
8,797,571
-0.11(-1.23%)
Aug 22, 2012
8.847
8.888
8.779
8.823
9,662,659
-0.02(-0.23%)
Aug 21, 2012
8.884
8.956
8.843
8.843
11,375,834
-0.05(-0.54%)
Aug 20, 2012
8.880
8.908
8.831
8.892
8,194,712
+0.04(+0.45%)
Aug 17, 2012
8.916
8.916
8.831
8.851
11,404,550
-0.04(-0.45%)
Aug 16, 2012
8.855
8.928
8.819
8.892
10,173,548
+0.02(+0.18%)
Aug 15, 2012
8.888
8.924
8.819
8.876
15,695,799
-0.10(-1.16%)
Aug 14, 2012
9.032
9.032
8.940
8.980
11,928,645
-0.04(-0.40%)
Aug 13, 2012
9.024
9.036
8.920
9.016
10,196,147
+0.02(+0.25%)
Aug 10, 2012
8.990
9.054
8.894
8.994
12,369,363
-0.00(-0.04%)
Aug 09, 2012
9.082
9.082
8.974
8.998
10,422,570
-0.08(-0.88%)
Aug 08, 2012
8.978
9.098
8.950
9.078
11,096,636
+0.09(+1.02%)
Aug 07, 2012
9.014
9.030
8.974
8.986
8,825,842
+0.01(+0.09%)
Aug 06, 2012
8.902
9.002
8.898
8.978
12,189,365
+0.10(+1.17%)
Aug 03, 2012
8.834
8.922
8.794
8.874
10,389,756
+0.13(+1.46%)
Aug 02, 2012
8.838
8.866
8.710
8.746
14,546,023
-0.13(-1.44%)
Aug 01, 2012
8.878
8.922
8.818
8.874
11,436,967
+0.01(+0.14%)
Jul 31, 2012
8.750
8.890
8.738
8.862
13,311,939
+0.10(+1.09%)
Jul 30, 2012
8.722
8.802
8.682
8.766
11,970,621
+0.02(+0.27%)
Jul 27, 2012
8.622
8.790
8.590
8.742
17,251,828
+0.14(+1.58%)
Jul 26, 2012
8.546
8.666
8.534
8.606
15,524,669
+0.11(+1.32%)
Jul 25, 2012
8.458
8.526
8.426
8.494
15,111,057
+0.06(+0.66%)
Jul 24, 2012
8.490
8.554
8.386
8.438
17,124,810
-0.06(-0.75%)
Jul 23, 2012
8.490
8.578
8.490
8.502
13,275,525
-0.08(-0.93%)
Jul 20, 2012
8.594
8.636
8.554
8.582
14,475,802
-0.05(-0.56%)
Jul 19, 2012
8.826
8.853
8.602
8.630
25,099,580
-0.16(-1.77%)
Jul 18, 2012
8.754
8.834
8.754
8.786
15,852,463
+0.01(+0.09%)
Jul 17, 2012
8.782
8.854
8.668
8.778
14,601,745
+0.02(+0.18%)
Jul 16, 2012
8.830
8.890
8.742
8.762
12,418,979
-0.08(-0.90%)
Jul 13, 2012
8.766
8.938
8.766
8.842
18,575,434
+0.06(+0.73%)
Jul 12, 2012
8.730
8.894
8.530
8.778
41,685,700
-0.34(-3.73%)
Jul 11, 2012
9.026
9.166
9.026
9.118
16,590,873
+0.09(+1.02%)
Jul 10, 2012
9.010
9.098
8.978
9.026
21,993,454
+0.05(+0.58%)
Jul 09, 2012
9.094
9.138
8.922
8.974
16,688,483
-0.14(-1.54%)
Jul 06, 2012
8.998
9.126
8.998
9.114
14,911,028
+0.07(+0.80%)
Jul 05, 2012
9.150
9.158
9.034
9.042
17,917,914
-0.12(-1.27%)
Jul 03, 2012
9.098
9.180
9.098
9.158
8,198,719
+0.04(+0.44%)
Jul 02, 2012
9.270
9.266
9.034
9.118
18,407,556
-0.15(-1.64%)
Jun 29, 2012
9.258
9.282
9.206
9.270
14,004,992
+0.11(+1.18%)
Jun 28, 2012
9.066
9.174
9.002
9.162
13,121,768
+0.05(+0.57%)
Jun 27, 2012
9.038
9.138
9.006
9.110
10,923,164
+0.10(+1.11%)
Jun 26, 2012
9.074
9.086
8.966
9.010
16,362,866
-0.06(-0.66%)
Jun 25, 2012
9.062
9.124
8.982
9.070
15,477,173
-0.08(-0.87%)
Jun 22, 2012
9.210
9.254
9.106
9.150
33,026,548
-0.06(-0.65%)
Jun 21, 2012
9.242
9.270
9.164
9.210
16,444,937
+0.00(+0.04%)
Jun 20, 2012
9.098
9.230
9.070
9.206
15,704,568
+0.13(+1.41%)
Jun 19, 2012
9.138
9.162
9.054
9.078
16,807,708
-0.04(-0.44%)
Jun 18, 2012
9.118
9.138
9.010
9.118
15,574,670
+0.00(+0.00%)
Jun 15, 2012
9.106
9.166
9.034
9.118
21,217,692
+0.09(+1.02%)
Jun 14, 2012
8.842
9.038
8.726
9.026
44,043,580
+0.52(+6.06%)
Jun 13, 2012
8.582
8.610
8.464
8.510
27,959,714
-0.08(-0.98%)
Jun 12, 2012
8.522
8.626
8.522
8.594
20,552,552
+0.06(+0.70%)
Jun 11, 2012
8.734
8.734
8.510
8.534
24,728,468
-0.09(-1.02%)
Jun 08, 2012
8.682
8.698
8.614
8.622
22,090,424
-0.07(-0.78%)
Jun 07, 2012
8.842
8.870
8.690
8.690
18,377,342
-0.08(-0.96%)
Jun 06, 2012
8.758
8.804
8.730
8.774
16,108,301
+0.04(+0.41%)
Jun 05, 2012
8.706
8.790
8.706
8.738
14,375,473
-0.02(-0.23%)
Jun 04, 2012
8.634
8.758
8.618
8.758
15,675,396
+0.11(+1.25%)
Jun 01, 2012
8.766
8.782
8.646
8.650
13,159,768
-0.15(-1.68%)
May 31, 2012
8.914
8.946
8.782
8.798
16,489,579
-0.14(-1.52%)
May 30, 2012
8.962
9.014
8.874
8.934
16,943,990
-0.08(-0.89%)
May 29, 2012
8.986
9.038
8.954
9.014
10,153,248
+0.06(+0.62%)
May 25, 2012
8.842
8.982
8.842
8.958
8,373,787
+0.10(+1.17%)
May 24, 2012
8.858
8.914
8.790
8.854
12,387,730
-0.00(-0.05%)
May 23, 2012
8.878
8.918
8.738
8.858
14,139,693
-0.06(-0.72%)
May 22, 2012
8.858
8.942
8.814
8.922
12,366,351
+0.09(+1.04%)
May 21, 2012
8.770
8.854
8.734
8.830
8,874,201
+0.11(+1.28%)
May 18, 2012
8.754
8.820
8.698
8.718
12,744,560
-0.05(-0.55%)
May 17, 2012
8.874
8.890
8.766
8.766
9,482,379
-0.12(-1.31%)
May 16, 2012
8.894
9.014
8.866
8.882
11,419,173
+0.02(+0.27%)
May 15, 2012
8.962
8.994
8.842
8.858
12,707,849
-0.14(-1.60%)
May 14, 2012
9.062
9.082
8.954
9.002
13,374,687
-0.18(-1.96%)
May 11, 2012
9.134
9.254
9.074
9.182
11,139,377
+0.00(+0.02%)
May 10, 2012
9.104
9.200
9.085
9.180
10,683,226
+0.11(+1.23%)
May 09, 2012
9.061
9.168
8.997
9.069
9,694,128
-0.04(-0.48%)
May 08, 2012
9.124
9.152
9.065
9.112
9,307,933
-0.04(-0.43%)
May 07, 2012
9.192
9.212
9.136
9.152
8,592,108
-0.04(-0.48%)
May 04, 2012
9.240
9.275
9.176
9.196
8,670,050
-0.05(-0.56%)
May 03, 2012
9.295
9.343
9.224
9.248
8,759,735
-0.04(-0.39%)
May 02, 2012
9.259
9.307
9.240
9.283
7,145,716
-0.03(-0.34%)
May 01, 2012
9.256
9.395
9.236
9.315
8,372,251
+0.06(+0.64%)
Apr 30, 2012
9.256
9.291
9.208
9.256
10,847,731
-0.03(-0.34%)
Apr 27, 2012
9.303
9.315
9.212
9.287
7,929,012
+0.02(+0.26%)
Apr 26, 2012
9.228
9.311
9.152
9.263
10,034,673
+0.04(+0.43%)
Apr 25, 2012
9.303
9.323
9.184
9.224
7,391,313
-0.05(-0.51%)
Apr 24, 2012
9.232
9.299
9.216
9.271
11,039,432
+0.02(+0.26%)
Apr 23, 2012
9.212
9.295
9.148
9.248
10,052,503
+0.00(+0.00%)
Apr 20, 2012
9.252
9.287
9.198
9.248
14,832,852
+0.02(+0.17%)
Apr 19, 2012
9.371
9.377
9.212
9.232
15,025,664
-0.11(-1.19%)
Apr 18, 2012
9.359
9.442
9.323
9.343
10,725,293
-0.08(-0.84%)
Apr 17, 2012
9.367
9.494
9.367
9.423
11,304,217
+0.05(+0.51%)
Apr 16, 2012
9.407
9.438
9.311
9.375
9,153,442
+0.02(+0.26%)
Apr 13, 2012
9.379
9.442
9.339
9.351
10,410,544
-0.04(-0.47%)
Apr 12, 2012
9.323
9.405
9.283
9.395
11,615,324
+0.06(+0.68%)
Apr 11, 2012
9.307
9.375
9.275
9.331
10,522,442
+0.08(+0.82%)
Apr 10, 2012
9.395
9.478
9.228
9.256
14,554,015
-0.09(-0.98%)
Apr 09, 2012
9.351
9.415
9.307
9.347
11,980,628
-0.14(-1.43%)
Apr 05, 2012
9.395
9.486
9.355
9.482
15,487,737
+0.12(+1.27%)
Apr 04, 2012
9.431
9.486
9.359
9.363
17,954,222
-0.08(-0.80%)
Apr 03, 2012
9.709
9.721
9.435
9.438
22,277,458
-0.26(-2.71%)
Apr 02, 2012
9.614
9.729
9.590
9.701
14,573,420
+0.06(+0.66%)
Mar 30, 2012
9.629
9.669
9.590
9.637
14,126,915
+0.00(+0.04%)
Mar 29, 2012
9.586
9.661
9.546
9.633
13,795,466
+0.01(+0.12%)
Mar 28, 2012
9.657
9.693
9.598
9.621
9,274,417
-0.04(-0.41%)
Mar 27, 2012
9.661
9.713
9.614
9.661
8,698,359
+0.03(+0.33%)
Mar 26, 2012
9.753
9.753
9.602
9.629
17,517,240
-0.09(-0.94%)
Mar 23, 2012
9.554
9.765
9.542
9.721
34,809,188
+0.18(+1.83%)
Mar 22, 2012
9.606
9.637
9.530
9.546
14,378,551
-0.11(-1.15%)
Mar 21, 2012
9.586
9.661
9.562
9.657
13,427,432
+0.07(+0.75%)
Mar 20, 2012
9.566
9.614
9.530
9.586
9,353,171
-0.01(-0.12%)
Mar 19, 2012
9.673
9.689
9.586
9.598
11,018,949
-0.10(-0.98%)
Mar 16, 2012
9.745
9.745
9.625
9.693
23,788,862
-0.02(-0.16%)
Mar 15, 2012
9.669
9.709
9.606
9.709
8,696,657
+0.03(+0.29%)
Mar 14, 2012
9.614
9.681
9.574
9.681
11,675,535
+0.05(+0.50%)
Mar 13, 2012
9.717
9.725
9.578
9.633
13,661,474
-0.06(-0.66%)
Mar 12, 2012
9.701
9.725
9.645
9.697
8,905,939
+0.02(+0.25%)
Mar 09, 2012
9.717
9.733
9.637
9.673
9,727,375
-0.01(-0.08%)
Mar 08, 2012
9.586
9.693
9.558
9.681
11,253,132
+0.11(+1.12%)
Mar 07, 2012
9.554
9.590
9.526
9.574
11,730,556
+0.01(+0.08%)
Mar 06, 2012
9.582
9.633
9.534
9.566
13,944,723
-0.06(-0.62%)
Mar 05, 2012
9.510
9.643
9.415
9.625
13,572,927
+0.05(+0.50%)
Mar 02, 2012
9.709
9.773
9.550
9.578
17,947,566
-0.14(-1.47%)
Mar 01, 2012
9.749
9.856
9.598
9.721
33,894,408
+0.26(+2.73%)
Feb 29, 2012
9.454
9.542
9.438
9.462
21,773,626
+0.00(+0.04%)
Feb 28, 2012
9.486
9.514
9.450
9.458
31,024,166
-0.04(-0.42%)
Feb 27, 2012
9.327
9.532
9.279
9.498
18,848,638
+0.14(+1.44%)
Feb 24, 2012
9.307
9.367
9.192
9.363
23,341,626
+0.22(+2.44%)
Feb 23, 2012
9.391
9.417
9.116
9.140
28,111,816
-0.26(-2.79%)
Feb 22, 2012
9.411
9.506
9.363
9.403
15,170,048
-0.07(-0.76%)
Feb 21, 2012
9.506
9.546
9.450
9.474
7,579,016
-0.04(-0.42%)
Feb 17, 2012
9.530
9.590
9.502
9.514
11,454,399
+0.02(+0.17%)
Feb 16, 2012
9.446
9.502
9.403
9.498
7,242,062
+0.05(+0.55%)
Feb 15, 2012
9.486
9.530
9.427
9.446
10,623,728
-0.05(-0.50%)
Feb 14, 2012
9.431
9.498
9.353
9.494
11,423,826
+0.13(+1.40%)
Feb 13, 2012
9.454
9.458
9.339
9.363
14,865,418
+0.01(+0.11%)
Feb 10, 2012
9.298
9.404
9.298
9.353
14,841,405
+0.02(+0.21%)
Feb 09, 2012
9.373
9.444
9.329
9.333
20,433,212
-0.02(-0.25%)
Feb 08, 2012
9.381
9.464
9.321
9.357
20,074,714
-0.02(-0.25%)
Feb 07, 2012
9.484
9.559
9.361
9.381
17,235,820
-0.14(-1.50%)
Feb 06, 2012
9.484
9.575
9.432
9.523
17,065,872
+0.06(+0.59%)
Feb 03, 2012
9.555
9.567
9.341
9.468
22,922,534
-0.02(-0.21%)
Feb 02, 2012
9.436
9.535
9.393
9.488
12,795,452
+0.06(+0.59%)
Feb 01, 2012
9.480
9.511
9.393
9.432
13,266,465
+0.03(+0.29%)
Jan 31, 2012
9.535
9.567
9.381
9.404
13,851,140
-0.13(-1.37%)
Jan 30, 2012
9.579
9.586
9.499
9.535
9,796,630
-0.08(-0.86%)
Jan 27, 2012
9.717
9.761
9.598
9.618
9,207,490
-0.11(-1.10%)
Jan 26, 2012
9.788
9.820
9.685
9.725
8,814,409
-0.03(-0.32%)
Jan 25, 2012
9.606
9.794
9.598
9.757
11,049,584
+0.12(+1.27%)
Jan 24, 2012
9.535
9.662
9.515
9.634
7,226,578
+0.08(+0.87%)
Jan 23, 2012
9.456
9.579
9.452
9.551
13,326,456
+0.09(+0.92%)
Jan 20, 2012
9.507
9.511
9.389
9.464
16,141,923
-0.06(-0.62%)
Jan 19, 2012
9.571
9.583
9.492
9.523
14,882,940
-0.02(-0.25%)
Jan 18, 2012
9.543
9.650
9.507
9.547
12,740,312
-0.08(-0.78%)
Jan 17, 2012
9.646
9.828
9.618
9.622
11,465,671
+0.07(+0.75%)
Jan 13, 2012
9.492
9.598
9.460
9.551
15,739,807
+0.06(+0.63%)
Jan 12, 2012
9.519
9.559
9.416
9.492
10,760,349
-0.04(-0.46%)
Jan 11, 2012
9.571
9.590
9.468
9.535
11,049,624
-0.09(-0.95%)
Jan 10, 2012
9.670
9.733
9.610
9.626
13,293,667
+0.02(+0.25%)
Jan 09, 2012
9.583
9.626
9.543
9.602
7,427,301
+0.03(+0.29%)
Jan 06, 2012
9.614
9.638
9.515
9.575
9,527,346
-0.04(-0.41%)
Jan 05, 2012
9.610
9.634
9.503
9.614
10,771,129
+0.01(+0.08%)
Jan 04, 2012
9.713
9.733
9.598
9.606
8,790,079
+0.02(+0.21%)
Dec 30, 2011
9.678
9.678
9.586
9.586
4,516,778
-0.09(-0.94%)
Dec 29, 2011
9.678
9.697
9.642
9.678
4,308,448
+0.05(+0.49%)
Dec 28, 2011
9.658
9.693
9.618
9.630
5,822,253
-0.06(-0.57%)
Dec 27, 2011
9.650
9.725
9.618
9.685
4,086,180
-0.00(-0.04%)
Dec 23, 2011
9.610
9.697
9.579
9.689
5,326,573
+0.00(+0.00%)
Dec 21, 2011
9.499
9.749
9.499
9.689
15,950,725
+0.20(+2.09%)
Dec 20, 2011
9.412
9.507
9.408
9.492
11,103,408
+0.19(+2.04%)
Dec 19, 2011
9.448
9.507
9.282
9.302
8,399,510
-0.08(-0.89%)
Dec 16, 2011
9.495
9.515
9.357
9.385
17,383,554
-0.04(-0.42%)
Dec 15, 2011
9.373
9.468
9.369
9.424
13,182,139
+0.10(+1.10%)
Dec 14, 2011
9.416
9.484
9.317
9.321
11,765,338
-0.10(-1.09%)
Dec 13, 2011
9.468
9.567
9.398
9.424
15,479,945
-0.04(-0.46%)
Dec 12, 2011
9.420
9.488
9.369
9.468
11,830,222
-0.01(-0.08%)
Dec 09, 2011
9.337
9.527
9.321
9.476
11,942,024
+0.17(+1.79%)
Dec 08, 2011
9.361
9.389
9.286
9.309
9,527,942
-0.07(-0.72%)
Dec 07, 2011
9.333
9.420
9.329
9.377
10,566,983
-0.01(-0.13%)
Dec 06, 2011
9.385
9.444
9.365
9.389
10,348,519
+0.02(+0.17%)
Dec 05, 2011
9.325
9.448
9.305
9.373
9,645,681
+0.13(+1.37%)
Dec 02, 2011
9.262
9.305
9.210
9.246
13,344,022
-0.00(-0.04%)
Dec 01, 2011
9.385
9.393
9.080
9.250
25,013,996
+0.08(+0.82%)
Nov 30, 2011
8.997
9.175
8.902
9.175
27,827,748
+0.33(+3.71%)
Nov 29, 2011
8.965
8.985
8.846
8.846
17,221,948
-0.13(-1.45%)
Nov 28, 2011
8.874
9.013
8.870
8.977
13,049,524
+0.21(+2.35%)
Nov 25, 2011
8.609
8.815
8.581
8.771
7,022,985
+0.13(+1.56%)
Nov 23, 2011
8.629
8.716
8.613
8.637
11,170,594
-0.02(-0.23%)
Nov 22, 2011
8.767
8.787
8.652
8.656
11,914,018
-0.09(-1.09%)
Nov 21, 2011
8.716
8.799
8.700
8.751
8,794,048
-0.09(-0.99%)
Nov 18, 2011
8.787
8.886
8.732
8.838
11,384,490
+0.09(+1.00%)
Nov 17, 2011
8.894
8.953
8.704
8.751
17,267,480
-0.15(-1.65%)
Nov 16, 2011
9.080
9.112
8.886
8.898
14,817,909
-0.25(-2.73%)
Nov 15, 2011
9.123
9.195
9.072
9.147
13,897,776
-0.01(-0.13%)
Nov 14, 2011
9.195
9.286
9.100
9.159
8,530,631
-0.11(-1.24%)
Nov 11, 2011
9.119
9.290
9.112
9.274
8,924,422
+0.20(+2.23%)
Nov 10, 2011
9.040
9.127
8.965
9.072
8,207,902
+0.11(+1.26%)
Nov 09, 2011
9.042
9.069
8.936
8.959
10,717,792
-0.20(-2.15%)
Nov 08, 2011
9.085
9.164
9.026
9.156
10,022,909
+0.07(+0.74%)
Nov 07, 2011
8.971
9.101
8.936
9.089
9,358,528
+0.11(+1.18%)
Nov 04, 2011
8.837
9.004
8.817
8.983
11,225,996
+0.07(+0.75%)
Nov 03, 2011
8.936
8.939
8.794
8.916
16,993,508
+0.00(+0.00%)
Nov 02, 2011
8.971
9.010
8.892
8.916
15,875,434
+0.06(+0.67%)
Nov 01, 2011
8.967
9.030
8.841
8.857
14,895,694
-0.27(-2.98%)
Oct 31, 2011
9.176
9.227
9.081
9.128
14,723,268
-0.11(-1.15%)
Oct 28, 2011
9.251
9.314
9.193
9.235
10,265,339
-0.02(-0.17%)
Oct 27, 2011
9.223
9.298
9.134
9.251
15,048,296
+0.19(+2.04%)
Oct 26, 2011
9.125
9.125
8.939
9.065
13,888,911
+0.04(+0.44%)
Oct 25, 2011
9.148
9.156
9.006
9.026
12,267,674
-0.13(-1.46%)
Oct 24, 2011
9.097
9.188
9.093
9.160
8,571,821
+0.07(+0.74%)
Oct 21, 2011
9.038
9.093
9.002
9.093
12,672,612
+0.15(+1.63%)
Oct 20, 2011
8.963
9.034
8.809
8.947
9,592,634
+0.01(+0.09%)
Oct 19, 2011
8.912
9.097
8.904
8.939
9,451,451
-0.02(-0.18%)
Oct 18, 2011
8.798
8.991
8.762
8.955
11,020,893
+0.15(+1.70%)
Oct 17, 2011
8.900
8.955
8.794
8.806
10,513,624
-0.10(-1.11%)
Oct 14, 2011
8.959
8.959
8.750
8.904
12,578,663
+0.03(+0.36%)
Oct 13, 2011
8.841
9.034
8.762
8.873
17,416,924
-0.07(-0.75%)
Oct 12, 2011
8.991
9.077
8.912
8.939
17,448,986
-0.03(-0.31%)
Oct 11, 2011
9.006
9.026
8.884
8.967
11,666,682
-0.05(-0.52%)
Oct 10, 2011
8.987
9.026
8.932
9.014
13,544,629
+0.14(+1.60%)
Oct 07, 2011
9.026
9.089
8.861
8.873
14,044,210
-0.10(-1.10%)
Oct 06, 2011
8.758
8.971
8.711
8.971
15,472,944
+0.25(+2.89%)
Oct 05, 2011
8.664
8.727
8.581
8.719
16,252,201
+0.05(+0.59%)
Oct 04, 2011
8.475
8.687
8.404
8.668
22,292,534
+0.11(+1.24%)
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.