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
Banco DE Chile ADR
(NY:
BCH
)
24.54
+0.17 (+0.70%)
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, 2007
6.961
6.989
6.866
6.989
95,500
+0.06(+0.92%)
Sep 27, 2007
6.927
6.948
6.846
6.925
128,749
+0.05(+0.76%)
Sep 26, 2007
6.934
6.941
6.860
6.873
89,134
-0.03(-0.43%)
Sep 25, 2007
7.067
7.067
6.822
6.903
105,404
-0.12(-1.67%)
Sep 24, 2007
6.979
7.116
6.979
7.020
24,052
+0.05(+0.71%)
Sep 21, 2007
7.055
7.119
6.970
6.970
31,126
-0.01(-0.18%)
Sep 20, 2007
7.342
7.421
6.941
6.983
91,963
-0.45(-6.07%)
Sep 19, 2007
7.477
7.492
7.351
7.434
142,190
-0.09(-1.24%)
Sep 18, 2007
6.833
7.563
6.832
7.527
149,264
+0.73(+10.66%)
Sep 17, 2007
6.778
6.852
6.760
6.802
15,563
-0.04(-0.52%)
Sep 14, 2007
6.863
6.863
6.700
6.838
115,308
-0.01(-0.19%)
Sep 13, 2007
6.944
6.983
6.845
6.850
28,296
-0.07(-1.08%)
Sep 12, 2007
7.013
7.013
6.790
6.925
201,612
-0.06(-0.91%)
Sep 11, 2007
7.065
7.065
6.929
6.989
55,885
+0.04(+0.59%)
Sep 10, 2007
6.965
6.982
6.773
6.948
41,737
-0.06(-0.79%)
Sep 07, 2007
6.997
7.010
6.828
7.003
96,208
-0.03(-0.42%)
Sep 06, 2007
6.975
7.068
6.973
7.033
96,915
+0.10(+1.43%)
Sep 05, 2007
6.962
6.983
6.879
6.934
16,270
-0.05(-0.71%)
Sep 04, 2007
6.927
7.020
6.927
6.983
74,985
+0.12(+1.75%)
Aug 31, 2007
6.927
6.927
6.828
6.863
30,418
+0.04(+0.60%)
Aug 30, 2007
6.715
7.026
6.695
6.822
65,789
-0.08(-1.21%)
Aug 29, 2007
6.806
6.905
6.679
6.905
26,881
+0.19(+2.76%)
Aug 28, 2007
6.962
6.962
6.720
6.720
33,248
-0.20(-2.96%)
Aug 27, 2007
6.927
6.927
6.812
6.925
19,100
+0.07(+1.03%)
Aug 24, 2007
6.715
6.856
6.674
6.855
153,508
+0.21(+3.17%)
Aug 23, 2007
6.746
6.746
6.572
6.644
52,348
-0.07(-1.03%)
Aug 22, 2007
6.662
6.713
6.644
6.713
31,833
+0.14(+2.11%)
Aug 21, 2007
6.539
6.671
6.456
6.575
281,550
+0.03(+0.45%)
Aug 20, 2007
6.479
6.661
6.399
6.545
115,308
+0.08(+1.18%)
Aug 17, 2007
6.139
6.558
5.944
6.469
49,518
+0.38(+6.32%)
Aug 16, 2007
6.248
6.248
5.903
6.084
107,526
-0.14(-2.27%)
Aug 15, 2007
6.375
6.450
6.078
6.225
119,552
-0.21(-3.21%)
Aug 14, 2007
6.570
6.644
6.382
6.432
89,134
-0.18(-2.67%)
Aug 13, 2007
6.545
6.979
6.503
6.609
243,350
-0.05(-0.74%)
Aug 10, 2007
6.630
6.700
6.486
6.658
229,202
-0.02(-0.23%)
Aug 09, 2007
6.814
6.835
6.667
6.674
47,396
-0.21(-3.02%)
Aug 08, 2007
6.835
6.959
6.778
6.881
128,749
+0.04(+0.58%)
Aug 07, 2007
6.705
6.843
6.667
6.842
90,548
+0.15(+2.20%)
Aug 06, 2007
6.750
6.855
6.624
6.695
133,701
-0.10(-1.54%)
Aug 03, 2007
6.873
6.914
6.773
6.799
519,241
-0.10(-1.43%)
Aug 02, 2007
6.925
7.086
6.842
6.898
41,737
+0.03(+0.49%)
Aug 01, 2007
6.997
7.041
6.859
6.864
42,444
-0.20(-2.76%)
Jul 31, 2007
6.941
7.133
6.941
7.060
69,326
+0.08(+1.13%)
Jul 30, 2007
6.891
7.028
6.891
6.980
149,971
-0.05(-0.74%)
Jul 27, 2007
6.997
7.067
6.799
7.033
77,815
-0.05(-0.70%)
Jul 26, 2007
7.266
7.303
6.985
7.082
62,252
-0.27(-3.65%)
Jul 25, 2007
7.223
7.380
7.223
7.351
150,679
+0.08(+1.17%)
Jul 24, 2007
7.407
7.438
7.239
7.266
92,671
-0.17(-2.32%)
Jul 23, 2007
7.450
7.492
7.348
7.438
193,831
+0.02(+0.23%)
Jul 20, 2007
7.443
7.474
7.371
7.421
357,951
+0.04(+0.48%)
Jul 19, 2007
7.563
7.633
7.362
7.386
265,987
-0.07(-0.95%)
Jul 18, 2007
7.492
7.707
7.382
7.457
246,887
-0.02(-0.32%)
Jul 17, 2007
7.492
7.527
7.428
7.481
210,101
-0.01(-0.15%)
Jul 16, 2007
7.365
7.493
7.365
7.492
252,546
+0.07(+0.97%)
Jul 13, 2007
7.421
7.492
6.997
7.420
343,095
-0.08(-1.13%)
Jul 12, 2007
7.484
7.519
7.352
7.505
154,923
+0.03(+0.38%)
Jul 11, 2007
7.450
7.560
7.421
7.477
253,961
-0.03(-0.38%)
Jul 10, 2007
7.513
7.513
7.424
7.505
7,074
+0.03(+0.36%)
Jul 09, 2007
7.386
7.519
7.386
7.478
26,881
+0.00(+0.02%)
Jul 06, 2007
7.351
7.505
7.331
7.477
106,819
+0.03(+0.34%)
Jul 05, 2007
7.485
7.519
7.417
7.451
175,438
-0.03(-0.45%)
Jul 03, 2007
7.445
7.570
7.445
7.485
37,492
+0.06(+0.86%)
Jul 02, 2007
7.556
7.633
7.368
7.421
233,446
-0.14(-1.89%)
Jun 29, 2007
7.139
7.626
7.075
7.564
592,105
+0.65(+9.43%)
Jun 28, 2007
6.785
6.912
6.785
6.912
13,440
+0.06(+0.82%)
Jun 27, 2007
6.924
6.924
6.782
6.856
34,663
-0.07(-0.98%)
Jun 26, 2007
6.924
6.927
6.893
6.924
15,563
+0.07(+1.01%)
Jun 25, 2007
6.785
6.962
6.785
6.855
31,833
-0.07(-1.04%)
Jun 22, 2007
6.955
6.969
6.918
6.927
42,444
+0.01(+0.10%)
Jun 21, 2007
6.864
6.969
6.798
6.920
48,104
+0.06(+0.80%)
Jun 20, 2007
6.927
6.976
6.816
6.864
33,955
-0.03(-0.39%)
Jun 19, 2007
6.856
7.004
6.856
6.891
128,041
+0.07(+1.04%)
Jun 18, 2007
6.814
6.955
6.775
6.821
86,304
-0.01(-0.12%)
Jun 15, 2007
6.785
6.928
6.691
6.829
137,945
+0.12(+1.81%)
Jun 14, 2007
6.609
6.788
6.600
6.708
45,981
+0.10(+1.50%)
Jun 13, 2007
6.754
6.754
6.565
6.609
45,274
-0.06(-0.85%)
Jun 12, 2007
6.644
6.693
6.624
6.665
82,060
-0.04(-0.59%)
Jun 11, 2007
6.693
6.713
6.609
6.705
125,212
+0.04(+0.66%)
Jun 08, 2007
6.681
6.732
6.638
6.661
43,859
-0.02(-0.30%)
Jun 07, 2007
6.856
6.872
6.681
6.681
24,052
-0.12(-1.75%)
Jun 06, 2007
6.821
6.925
6.744
6.799
170,486
-0.04(-0.54%)
Jun 05, 2007
6.927
7.026
6.792
6.836
87,719
-0.09(-1.31%)
Jun 04, 2007
6.976
7.011
6.915
6.927
72,863
-0.01(-0.14%)
Jun 01, 2007
6.785
7.067
6.785
6.937
193,123
+0.08(+1.13%)
May 31, 2007
6.891
6.922
6.855
6.859
21,929
-0.01(-0.10%)
May 30, 2007
6.898
6.976
6.842
6.866
107,526
-0.05(-0.67%)
May 29, 2007
6.743
6.980
6.743
6.912
91,256
+0.29(+4.44%)
May 25, 2007
6.624
6.624
6.529
6.618
82,767
+0.02(+0.26%)
May 24, 2007
6.661
6.729
6.555
6.602
165,534
-0.03(-0.51%)
May 23, 2007
6.757
6.856
6.610
6.635
175,438
-0.13(-1.90%)
May 22, 2007
7.058
7.060
6.572
6.764
135,116
-0.27(-3.80%)
May 21, 2007
7.033
7.065
7.026
7.031
43,152
+0.09(+1.34%)
May 18, 2007
6.905
6.969
6.829
6.938
104,697
+0.02(+0.31%)
May 17, 2007
6.912
6.955
6.821
6.917
44,567
+0.00(+0.06%)
May 16, 2007
7.075
7.075
6.891
6.912
83,474
-0.11(-1.55%)
May 15, 2007
7.033
7.110
6.997
7.021
72,863
+0.00(+0.00%)
May 14, 2007
7.174
7.201
7.003
7.021
38,907
-0.12(-1.72%)
May 11, 2007
7.110
7.144
7.075
7.144
47,396
+0.11(+1.59%)
May 10, 2007
7.075
7.205
7.033
7.033
79,937
-0.01(-0.18%)
May 09, 2007
7.078
7.078
6.905
7.045
52,348
-0.02(-0.30%)
May 08, 2007
7.125
7.125
6.997
7.067
89,134
-0.07(-0.93%)
May 07, 2007
7.225
7.231
7.096
7.133
60,130
-0.08(-1.06%)
May 04, 2007
7.240
7.243
7.174
7.209
42,444
-0.01(-0.20%)
May 03, 2007
7.082
7.245
7.082
7.223
190,294
+0.16(+2.22%)
May 02, 2007
7.051
7.180
6.987
7.067
56,593
-0.07(-1.03%)
May 01, 2007
7.068
7.174
7.016
7.140
43,152
+0.06(+0.84%)
Apr 30, 2007
7.047
7.102
7.019
7.081
73,571
+0.00(+0.06%)
Apr 27, 2007
7.014
7.082
6.976
7.076
41,030
+0.11(+1.58%)
Apr 26, 2007
7.092
7.108
6.966
6.966
66,496
-0.09(-1.28%)
Apr 25, 2007
7.137
7.137
7.048
7.057
16,270
-0.03(-0.36%)
Apr 24, 2007
7.160
7.160
6.955
7.082
80,645
-0.01(-0.20%)
Apr 23, 2007
7.177
7.187
7.072
7.096
34,663
-0.04(-0.61%)
Apr 20, 2007
7.195
7.209
7.086
7.140
47,396
-0.06(-0.77%)
Apr 19, 2007
7.017
7.195
7.017
7.195
111,063
+0.09(+1.25%)
Apr 18, 2007
7.174
7.174
7.072
7.106
78,522
-0.03(-0.42%)
Apr 17, 2007
7.092
7.195
6.972
7.136
115,308
-0.01(-0.20%)
Apr 16, 2007
7.132
7.195
7.115
7.150
92,671
+0.05(+0.76%)
Apr 13, 2007
6.944
7.150
6.944
7.096
137,238
+0.18(+2.57%)
Apr 12, 2007
6.785
6.918
6.785
6.918
96,208
+0.10(+1.43%)
Apr 11, 2007
7.026
7.030
6.809
6.821
649,405
-0.18(-2.62%)
Apr 10, 2007
7.030
7.033
6.987
7.004
43,859
-0.03(-0.48%)
Apr 09, 2007
7.067
7.129
6.975
7.038
98,330
+0.04(+0.63%)
Apr 05, 2007
6.985
7.019
6.985
6.994
15,563
-0.03(-0.36%)
Apr 04, 2007
7.020
7.084
6.975
7.020
42,444
-0.02(-0.34%)
Apr 03, 2007
7.009
7.086
7.006
7.044
166,949
+0.13(+1.92%)
Apr 02, 2007
6.996
7.007
6.880
6.911
57,300
-0.07(-0.95%)
Mar 30, 2007
7.129
7.137
6.962
6.978
52,348
-0.13(-1.79%)
Mar 29, 2007
6.996
7.150
6.994
7.105
83,474
+0.11(+1.54%)
Mar 28, 2007
6.925
7.016
6.855
6.997
45,274
+0.01(+0.14%)
Mar 27, 2007
7.013
7.041
6.918
6.987
34,663
+0.01(+0.14%)
Mar 26, 2007
7.068
7.071
6.941
6.978
77,815
+0.06(+0.82%)
Mar 23, 2007
6.826
6.927
6.703
6.921
123,090
+0.12(+1.81%)
Mar 22, 2007
6.777
6.825
6.733
6.798
145,019
+0.00(+0.04%)
Mar 21, 2007
6.764
6.828
6.692
6.795
157,753
-0.00(-0.04%)
Mar 20, 2007
6.814
6.828
6.771
6.798
134,408
+0.04(+0.52%)
Mar 19, 2007
6.691
6.806
6.691
6.763
137,238
+0.11(+1.68%)
Mar 16, 2007
6.544
6.672
6.541
6.651
50,933
+0.12(+1.77%)
Mar 15, 2007
6.423
6.535
6.423
6.535
34,663
+0.11(+1.72%)
Mar 14, 2007
6.425
6.456
6.224
6.425
66,496
-0.31(-4.66%)
Mar 13, 2007
6.821
6.880
6.739
6.739
61,545
-0.08(-1.20%)
Mar 12, 2007
6.758
6.864
6.726
6.821
226,372
+0.03(+0.46%)
Mar 09, 2007
6.790
6.857
6.788
6.790
52,348
+0.07(+1.09%)
Mar 08, 2007
6.795
6.833
6.716
6.716
45,981
-0.05(-0.77%)
Mar 07, 2007
6.804
6.832
6.765
6.768
70,033
-0.03(-0.46%)
Mar 06, 2007
6.658
6.802
6.635
6.799
115,308
+0.32(+4.88%)
Mar 05, 2007
6.609
6.609
6.433
6.483
104,697
-0.18(-2.76%)
Mar 02, 2007
6.643
6.758
6.623
6.667
248,302
+0.13(+1.97%)
Mar 01, 2007
6.517
6.623
6.276
6.538
203,027
+0.01(+0.11%)
Feb 28, 2007
6.503
6.535
6.446
6.531
55,885
+0.09(+1.36%)
Feb 27, 2007
6.573
6.573
6.415
6.443
38,907
-0.28(-4.12%)
Feb 26, 2007
6.805
6.805
6.691
6.720
77,108
-0.07(-1.06%)
Feb 23, 2007
6.700
6.804
6.700
6.792
31,833
+0.10(+1.50%)
Feb 22, 2007
6.708
6.777
6.692
6.692
56,593
+0.01(+0.11%)
Feb 21, 2007
6.785
6.787
6.602
6.685
161,997
-0.17(-2.47%)
Feb 20, 2007
6.997
6.997
6.811
6.855
75,693
-0.14(-2.02%)
Feb 16, 2007
7.006
7.021
6.987
6.996
32,541
-0.01(-0.12%)
Feb 15, 2007
7.103
7.115
6.966
7.004
101,160
-0.06(-0.90%)
Feb 14, 2007
7.047
7.099
7.021
7.068
226,372
+0.09(+1.34%)
Feb 13, 2007
6.959
7.060
6.905
6.975
198,783
+0.02(+0.22%)
Feb 12, 2007
7.009
7.020
6.959
6.959
81,352
+0.03(+0.45%)
Feb 09, 2007
6.905
7.034
6.905
6.928
333,191
+0.07(+1.05%)
Feb 08, 2007
6.691
6.856
6.691
6.856
332,484
+0.13(+1.96%)
Feb 07, 2007
6.736
6.758
6.706
6.724
215,761
+0.01(+0.19%)
Feb 06, 2007
6.724
6.737
6.685
6.712
70,741
+0.01(+0.21%)
Feb 05, 2007
6.672
6.710
6.672
6.698
7,781
+0.02(+0.34%)
Feb 02, 2007
6.719
6.719
6.662
6.675
89,841
-0.04(-0.65%)
Feb 01, 2007
6.729
6.785
6.710
6.719
105,404
+0.04(+0.57%)
Jan 31, 2007
6.630
6.681
6.630
6.681
37,492
+0.04(+0.57%)
Jan 30, 2007
6.637
6.674
6.634
6.643
270,232
-0.00(-0.02%)
Jan 29, 2007
6.686
6.710
6.644
6.644
63,667
-0.04(-0.63%)
Jan 26, 2007
6.724
6.740
6.644
6.686
33,248
-0.03(-0.40%)
Jan 25, 2007
6.757
6.785
6.705
6.713
45,274
-0.04(-0.65%)
Jan 24, 2007
6.760
6.898
6.751
6.757
152,093
-0.00(-0.04%)
Jan 23, 2007
6.771
6.777
6.743
6.760
36,078
+0.01(+0.17%)
Jan 22, 2007
6.799
6.799
6.729
6.749
204,442
+0.01(+0.08%)
Jan 19, 2007
6.764
6.778
6.729
6.743
127,334
+0.00(+0.00%)
Jan 18, 2007
6.764
6.828
6.733
6.743
396,151
+0.00(+0.00%)
Jan 17, 2007
6.693
6.831
6.693
6.743
655,772
+0.07(+1.10%)
Jan 16, 2007
6.575
6.703
6.551
6.669
455,574
+0.12(+1.79%)
Jan 12, 2007
6.644
6.679
6.432
6.552
1,078,806
-0.29(-4.24%)
Jan 11, 2007
6.806
6.884
6.791
6.842
306,310
+0.00(+0.00%)
Jan 10, 2007
6.860
6.860
6.607
6.842
519,241
-0.05(-0.78%)
Jan 09, 2007
6.987
6.987
6.817
6.896
304,895
-0.06(-0.81%)
Jan 08, 2007
7.139
7.195
6.952
6.952
181,805
-0.40(-5.42%)
Jan 05, 2007
7.380
7.404
7.310
7.351
128,749
+0.00(+0.06%)
Jan 04, 2007
7.249
7.351
7.232
7.346
304,187
+0.12(+1.62%)
Jan 03, 2007
7.181
7.248
7.174
7.229
44,567
-0.05(-0.68%)
Dec 29, 2006
7.252
7.308
7.249
7.279
22,637
+0.05(+0.74%)
Dec 28, 2006
7.125
7.298
7.125
7.225
67,204
+0.12(+1.69%)
Dec 27, 2006
6.955
7.139
6.917
7.105
215,053
+0.08(+1.19%)
Dec 26, 2006
7.287
7.314
6.997
7.021
307,725
-0.39(-5.21%)
Dec 22, 2006
7.054
7.407
7.043
7.407
330,362
+0.50(+7.31%)
Dec 21, 2006
6.941
7.026
6.890
6.903
520,656
+0.03(+0.39%)
Dec 20, 2006
6.787
6.927
6.785
6.876
119,552
+0.08(+1.12%)
Dec 19, 2006
6.764
6.799
6.736
6.799
316,214
+0.00(+0.00%)
Dec 18, 2006
6.814
6.818
6.764
6.799
309,847
-0.01(-0.21%)
Dec 15, 2006
6.828
6.976
6.795
6.814
442,133
+0.03(+0.48%)
Dec 14, 2006
6.699
6.818
6.679
6.781
217,883
+0.11(+1.67%)
Dec 13, 2006
6.531
6.675
6.531
6.669
94,086
+0.15(+2.34%)
Dec 12, 2006
6.503
6.517
6.453
6.517
335,314
+0.01(+0.22%)
Dec 11, 2006
6.368
6.503
6.368
6.503
610,498
-0.02(-0.30%)
Dec 08, 2006
6.361
6.602
6.361
6.522
806,451
+0.24(+3.90%)
Dec 07, 2006
6.128
6.313
6.128
6.278
696,095
+0.08(+1.28%)
Dec 06, 2006
6.254
6.254
6.173
6.199
24,759
-0.09(-1.44%)
Dec 05, 2006
6.282
6.291
6.269
6.289
29,003
+0.05(+0.79%)
Dec 04, 2006
6.234
6.255
6.234
6.240
45,981
-0.02(-0.38%)
Dec 01, 2006
6.264
6.264
6.225
6.264
7,074
+0.00(+0.02%)
Nov 30, 2006
6.266
6.281
6.262
6.262
6,366
-0.02(-0.34%)
Nov 29, 2006
6.078
6.283
6.078
6.283
392,614
+0.20(+3.37%)
Nov 28, 2006
6.121
6.121
6.067
6.078
29,711
-0.08(-1.35%)
Nov 27, 2006
6.276
6.276
6.121
6.162
66,496
-0.10(-1.58%)
Nov 24, 2006
6.282
6.283
6.261
6.261
11,318
+0.00(+0.00%)
Nov 22, 2006
6.275
6.283
6.237
6.261
21,222
+0.01(+0.16%)
Nov 21, 2006
6.199
6.251
6.184
6.251
16,270
+0.07(+1.19%)
Nov 20, 2006
6.291
6.291
6.149
6.177
64,374
-0.13(-2.13%)
Nov 17, 2006
6.265
6.312
6.234
6.312
33,955
+0.01(+0.18%)
Nov 16, 2006
6.291
6.327
6.291
6.300
45,274
+0.01(+0.16%)
Nov 15, 2006
6.276
6.299
6.274
6.291
9,903
-0.02(-0.34%)
Nov 14, 2006
6.317
6.326
6.262
6.312
89,841
+0.00(+0.00%)
Nov 13, 2006
6.380
6.380
6.276
6.312
21,929
-0.07(-1.16%)
Nov 10, 2006
6.361
6.386
6.350
6.386
34,663
+0.06(+0.90%)
Nov 09, 2006
6.240
6.375
6.240
6.329
17,685
+0.06(+0.90%)
Nov 08, 2006
6.078
6.281
6.078
6.272
86,304
+0.19(+3.07%)
Nov 07, 2006
6.013
6.086
6.013
6.086
19,100
+0.02(+0.26%)
Nov 06, 2006
6.035
6.077
6.035
6.070
24,052
+0.01(+0.11%)
Nov 03, 2006
6.114
6.128
6.043
6.063
22,637
-0.03(-0.44%)
Nov 02, 2006
6.100
6.100
6.008
6.090
16,977
-0.03(-0.53%)
Nov 01, 2006
6.093
6.144
6.093
6.122
16,270
-0.01(-0.09%)
Oct 31, 2006
6.141
6.142
6.128
6.128
14,148
+0.01(+0.14%)
Oct 30, 2006
6.142
6.147
6.107
6.119
53,763
-0.01(-0.09%)
Oct 27, 2006
6.114
6.141
6.101
6.125
35,370
+0.05(+0.77%)
Oct 26, 2006
6.121
6.121
6.078
6.078
53,763
-0.04(-0.62%)
Oct 25, 2006
6.036
6.122
5.992
6.117
45,981
+0.07(+1.10%)
Oct 24, 2006
6.077
6.077
6.008
6.050
132,993
-0.02(-0.37%)
Oct 23, 2006
6.086
6.107
6.071
6.073
73,571
+0.02(+0.37%)
Oct 20, 2006
6.043
6.050
6.043
6.050
12,733
-0.03(-0.47%)
Oct 19, 2006
6.081
6.107
6.078
6.078
64,374
-0.03(-0.46%)
Oct 18, 2006
6.015
6.107
5.996
6.107
91,963
+0.09(+1.46%)
Oct 17, 2006
6.043
6.043
6.012
6.019
62,959
-0.03(-0.46%)
Oct 16, 2006
6.036
6.050
6.022
6.047
9,903
+0.01(+0.18%)
Oct 13, 2006
6.026
6.036
6.026
6.036
6,366
-0.00(-0.02%)
Oct 12, 2006
5.951
6.043
5.951
6.037
29,711
+0.07(+1.09%)
Oct 11, 2006
5.972
6.011
5.972
5.972
45,981
-0.04(-0.59%)
Oct 10, 2006
5.978
6.008
5.978
6.008
15,563
+0.03(+0.45%)
Oct 09, 2006
5.958
5.981
5.958
5.981
15,563
+0.02(+0.36%)
Oct 06, 2006
5.965
5.965
5.958
5.960
10,611
-0.03(-0.43%)
Oct 05, 2006
6.015
6.015
5.954
5.985
56,593
+0.01(+0.09%)
Oct 04, 2006
5.939
6.004
5.939
5.980
19,100
+0.04(+0.69%)
Oct 03, 2006
5.920
5.965
5.920
5.939
11,318
-0.00(-0.05%)
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.