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
)
23.24
+0.18 (+0.78%)
Streaming Delayed Price
Updated: 12:03 PM EDT, May 21, 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 (%)
Mar 31, 2008
5.231
5.311
5.176
5.277
704,673
+0.02(+0.46%)
Mar 28, 2008
5.253
5.290
5.225
5.253
642,628
-0.01(-0.20%)
Mar 27, 2008
5.411
5.458
5.254
5.263
774,743
-0.13(-2.40%)
Mar 26, 2008
5.366
5.452
5.277
5.393
657,440
+0.09(+1.65%)
Mar 25, 2008
5.225
5.345
5.170
5.305
340,931
+0.09(+1.76%)
Mar 24, 2008
5.331
5.418
5.201
5.213
795,676
-0.02(-0.37%)
Mar 21, 2008
5.244
5.275
5.117
5.233
526,831
+0.00(+0.00%)
Mar 20, 2008
5.244
5.275
5.117
5.233
526,831
+0.01(+0.12%)
Mar 19, 2008
5.262
5.376
5.194
5.227
520,039
-0.03(-0.66%)
Mar 18, 2008
5.295
5.385
5.239
5.262
426,024
+0.02(+0.43%)
Mar 17, 2008
5.225
5.274
5.058
5.239
625,429
-0.10(-1.86%)
Mar 14, 2008
5.578
5.578
5.225
5.339
1,027,987
-0.17(-3.01%)
Mar 13, 2008
5.510
5.608
5.453
5.504
1,045,757
-0.03(-0.63%)
Mar 12, 2008
5.577
5.590
5.494
5.539
410,994
-0.02(-0.30%)
Mar 11, 2008
5.589
5.672
5.527
5.556
570,860
+0.02(+0.33%)
Mar 10, 2008
5.851
5.853
5.492
5.538
620,077
-0.18(-3.14%)
Mar 07, 2008
5.949
5.949
5.675
5.717
629,257
-0.01(-0.13%)
Mar 06, 2008
5.753
5.786
5.699
5.724
248,985
-0.03(-0.52%)
Mar 05, 2008
5.636
5.863
5.622
5.755
520,782
+0.15(+2.69%)
Mar 04, 2008
5.672
5.715
5.521
5.604
369,890
-0.12(-2.06%)
Mar 03, 2008
5.685
5.814
5.639
5.721
467,652
+0.00(+0.00%)
Feb 29, 2008
5.920
5.920
5.678
5.721
233,139
-0.15(-2.52%)
Feb 28, 2008
5.844
5.901
5.731
5.869
279,981
+0.02(+0.39%)
Feb 27, 2008
5.807
5.875
5.762
5.847
389,809
+0.03(+0.49%)
Feb 26, 2008
5.960
5.993
5.756
5.818
579,536
-0.12(-1.98%)
Feb 25, 2008
5.878
5.990
5.804
5.936
401,045
+0.06(+0.97%)
Feb 22, 2008
5.923
5.972
5.798
5.878
570,668
-0.09(-1.59%)
Feb 21, 2008
5.988
6.038
5.920
5.973
446,706
+0.03(+0.56%)
Feb 20, 2008
5.939
5.942
5.819
5.940
413,919
-0.01(-0.13%)
Feb 19, 2008
5.881
6.046
5.829
5.948
663,257
+0.12(+2.04%)
Feb 18, 2008
6.018
6.018
5.761
5.829
823,813
+0.00(+0.00%)
Feb 15, 2008
6.018
6.018
5.761
5.829
823,813
-0.18(-2.99%)
Feb 14, 2008
6.006
6.026
5.927
6.008
616,727
+0.10(+1.66%)
Feb 13, 2008
5.816
5.955
5.746
5.910
420,784
+0.19(+3.38%)
Feb 12, 2008
5.984
6.017
5.678
5.717
829,259
-0.22(-3.78%)
Feb 11, 2008
5.771
5.946
5.620
5.942
769,251
+0.31(+5.54%)
Feb 08, 2008
5.633
5.776
5.571
5.630
671,873
+0.01(+0.21%)
Feb 07, 2008
5.415
5.710
5.339
5.617
577,487
+0.17(+3.10%)
Feb 06, 2008
5.795
5.842
5.449
5.449
751,216
-0.31(-5.44%)
Feb 05, 2008
5.880
5.880
5.699
5.762
809,731
-0.06(-1.04%)
Feb 04, 2008
5.718
5.872
5.706
5.822
1,171,152
+0.22(+3.90%)
Feb 01, 2008
5.357
5.684
5.357
5.604
901,935
+0.27(+5.12%)
Jan 31, 2008
5.275
5.470
5.224
5.331
371,489
+0.00(+0.06%)
Jan 30, 2008
5.467
5.488
5.325
5.328
436,053
-0.12(-2.19%)
Jan 29, 2008
5.483
5.525
5.393
5.447
408,719
+0.04(+0.81%)
Jan 28, 2008
5.250
5.426
5.225
5.403
709,634
+0.15(+2.90%)
Jan 25, 2008
5.233
5.424
5.173
5.251
775,360
+0.06(+1.07%)
Jan 24, 2008
5.192
5.331
5.191
5.195
413,833
+0.00(+0.03%)
Jan 23, 2008
4.998
5.233
4.983
5.194
485,137
+0.08(+1.53%)
Jan 22, 2008
4.924
5.149
4.906
5.115
699,366
-0.01(-0.26%)
Jan 21, 2008
5.072
5.162
4.999
5.129
715,571
+0.00(+0.00%)
Jan 18, 2008
5.072
5.162
4.999
5.129
715,571
+0.10(+2.04%)
Jan 17, 2008
5.218
5.262
4.996
5.026
528,960
-0.20(-3.75%)
Jan 16, 2008
5.216
5.317
5.203
5.222
375,535
-0.09(-1.70%)
Jan 15, 2008
5.284
5.345
5.203
5.313
589,778
+0.01(+0.11%)
Jan 14, 2008
5.308
5.354
5.289
5.307
344,274
+0.02(+0.46%)
Jan 11, 2008
5.358
5.521
5.283
5.283
329,920
-0.08(-1.52%)
Jan 10, 2008
5.257
5.446
5.257
5.364
461,139
+0.06(+1.11%)
Jan 09, 2008
5.412
5.412
5.259
5.305
417,408
-0.10(-1.90%)
Jan 08, 2008
5.385
5.494
5.385
5.408
225,266
+0.00(+0.06%)
Jan 07, 2008
5.504
5.607
5.370
5.405
328,428
-0.16(-2.95%)
Jan 04, 2008
5.548
5.593
5.473
5.569
405,038
+0.02(+0.38%)
Jan 03, 2008
5.586
5.690
5.480
5.548
712,208
+0.03(+0.49%)
Jan 02, 2008
5.480
5.625
5.446
5.521
515,993
+0.05(+0.97%)
Jan 01, 2008
5.245
5.485
5.218
5.468
869,441
+0.00(+0.00%)
Dec 31, 2007
5.245
5.485
5.218
5.468
869,441
+0.20(+3.81%)
Dec 28, 2007
5.290
5.373
5.248
5.268
480,102
-0.02(-0.37%)
Dec 27, 2007
5.394
5.464
5.245
5.287
331,850
-0.11(-1.96%)
Dec 26, 2007
5.271
5.471
5.263
5.393
416,937
+0.09(+1.73%)
Dec 24, 2007
5.262
5.379
5.242
5.301
355,271
+0.05(+0.89%)
Dec 21, 2007
5.224
5.317
5.180
5.254
667,595
+0.06(+1.19%)
Dec 20, 2007
5.292
5.339
5.144
5.192
679,799
-0.10(-1.88%)
Dec 19, 2007
5.301
5.458
5.268
5.292
496,824
+0.03(+0.54%)
Dec 18, 2007
5.394
5.572
5.206
5.263
598,778
-0.07(-1.30%)
Dec 17, 2007
5.391
5.437
5.283
5.333
413,402
-0.05(-0.84%)
Dec 14, 2007
5.459
5.485
5.326
5.378
354,283
-0.08(-1.46%)
Dec 13, 2007
5.556
5.616
5.441
5.458
335,896
-0.15(-2.66%)
Dec 12, 2007
5.690
5.691
5.578
5.607
292,099
+0.01(+0.16%)
Dec 11, 2007
5.622
5.685
5.574
5.598
321,470
-0.03(-0.59%)
Dec 10, 2007
5.592
5.649
5.503
5.631
357,632
+0.04(+0.73%)
Dec 07, 2007
5.702
5.767
5.467
5.590
584,398
-0.10(-1.83%)
Dec 06, 2007
5.706
5.747
5.616
5.694
400,129
+0.01(+0.21%)
Dec 05, 2007
5.728
5.780
5.640
5.682
236,675
-0.01(-0.11%)
Dec 04, 2007
5.702
5.732
5.666
5.688
221,452
-0.04(-0.76%)
Dec 03, 2007
5.764
5.902
5.732
5.732
477,860
-0.00(-0.05%)
Nov 30, 2007
5.731
5.800
5.684
5.735
442,388
+0.04(+0.77%)
Nov 29, 2007
5.684
5.824
5.661
5.691
636,725
-0.00(-0.03%)
Nov 28, 2007
5.672
5.744
5.643
5.693
879,887
+0.03(+0.48%)
Nov 27, 2007
5.702
5.744
5.639
5.666
171,049
-0.03(-0.58%)
Nov 26, 2007
5.718
5.776
5.687
5.699
343,849
-0.01(-0.11%)
Nov 23, 2007
5.608
5.729
5.608
5.705
84,861
+0.11(+1.97%)
Nov 21, 2007
5.640
5.744
5.589
5.595
320,561
-0.16(-2.85%)
Nov 20, 2007
5.718
5.801
5.717
5.759
405,389
+0.04(+0.74%)
Nov 19, 2007
5.732
5.798
5.616
5.717
759,268
-0.03(-0.47%)
Nov 16, 2007
5.931
6.019
5.655
5.744
901,305
-0.20(-3.30%)
Nov 15, 2007
6.121
6.121
5.847
5.940
895,806
-0.06(-0.98%)
Nov 14, 2007
6.121
6.121
5.902
5.999
749,597
-0.04(-0.60%)
Nov 13, 2007
6.163
6.193
5.847
6.035
968,404
-0.10(-1.57%)
Nov 12, 2007
5.925
6.171
5.826
6.132
1,130,300
+0.14(+2.37%)
Nov 09, 2007
5.860
6.026
5.768
5.990
1,074,610
+0.05(+0.79%)
Nov 08, 2007
5.835
5.943
5.709
5.943
1,263,701
+0.16(+2.74%)
Nov 07, 2007
5.507
5.835
5.403
5.785
774,882
+0.24(+4.32%)
Nov 06, 2007
5.500
5.574
5.468
5.545
345,720
+0.05(+0.88%)
Nov 05, 2007
5.553
5.619
5.390
5.497
698,431
-0.21(-3.60%)
Nov 02, 2007
5.785
5.789
5.666
5.702
222,693
-0.04(-0.73%)
Nov 01, 2007
5.758
5.863
5.729
5.744
181,131
-0.05(-0.88%)
Oct 31, 2007
5.803
5.863
5.745
5.795
325,781
+0.03(+0.58%)
Oct 30, 2007
5.939
5.984
5.691
5.762
549,237
-0.15(-2.50%)
Oct 29, 2007
5.752
5.955
5.744
5.910
629,681
+0.17(+2.89%)
Oct 26, 2007
5.608
5.765
5.580
5.744
1,054,273
+0.13(+2.31%)
Oct 25, 2007
5.556
5.658
5.482
5.614
273,501
+0.02(+0.40%)
Oct 24, 2007
5.429
5.606
5.429
5.592
384,967
+0.11(+2.04%)
Oct 23, 2007
5.476
5.553
5.456
5.480
176,236
+0.01(+0.25%)
Oct 22, 2007
5.461
5.562
5.387
5.467
481,548
+0.05(+0.97%)
Oct 19, 2007
5.548
5.548
5.352
5.414
410,377
-0.13(-2.37%)
Oct 18, 2007
5.599
5.666
5.542
5.545
276,804
-0.09(-1.68%)
Oct 17, 2007
5.626
5.654
5.543
5.640
275,643
+0.02(+0.35%)
Oct 16, 2007
5.639
5.676
5.515
5.620
517,419
-0.06(-0.98%)
Oct 15, 2007
5.633
5.714
5.633
5.676
410,477
+0.08(+1.35%)
Oct 12, 2007
5.541
5.614
5.480
5.601
512,922
+0.08(+1.47%)
Oct 11, 2007
5.427
5.598
5.427
5.519
1,000,766
+0.15(+2.81%)
Oct 10, 2007
5.174
5.378
5.168
5.369
755,361
+0.17(+3.28%)
Oct 09, 2007
5.013
5.212
5.013
5.198
945,958
+0.17(+3.39%)
Oct 08, 2007
5.020
5.091
5.008
5.028
414,331
+0.01(+0.21%)
Oct 05, 2007
4.993
5.081
4.993
5.017
596,656
+0.02(+0.48%)
Oct 04, 2007
5.013
5.034
4.975
4.993
217,274
-0.04(-0.81%)
Oct 03, 2007
5.046
5.046
4.977
5.034
492,135
-0.02(-0.30%)
Oct 02, 2007
4.996
5.055
4.975
5.049
436,219
+0.03(+0.63%)
Oct 01, 2007
5.045
5.055
4.977
5.017
489,886
-0.04(-0.75%)
Sep 28, 2007
5.013
5.118
5.013
5.055
167,839
+0.02(+0.42%)
Sep 27, 2007
5.126
5.138
5.032
5.034
505,354
-0.06(-1.10%)
Sep 26, 2007
5.138
5.138
5.073
5.090
375,130
+0.00(+0.09%)
Sep 25, 2007
5.076
5.124
5.058
5.085
282,263
+0.01(+0.18%)
Sep 24, 2007
5.138
5.138
5.052
5.076
417,853
-0.03(-0.53%)
Sep 21, 2007
5.111
5.111
4.992
5.103
517,220
+0.00(+0.09%)
Sep 20, 2007
5.064
5.133
5.046
5.099
966,958
+0.01(+0.15%)
Sep 19, 2007
5.049
5.138
4.990
5.091
897,803
+0.13(+2.64%)
Sep 18, 2007
4.904
5.019
4.840
4.960
445,830
+0.12(+2.49%)
Sep 17, 2007
5.005
5.039
4.824
4.840
1,072,487
-0.16(-3.25%)
Sep 14, 2007
5.067
5.114
4.995
5.002
521,571
-0.08(-1.60%)
Sep 13, 2007
5.039
5.115
5.001
5.084
467,215
+0.11(+2.24%)
Sep 12, 2007
4.889
4.972
4.862
4.972
1,167,450
+0.04(+0.86%)
Sep 11, 2007
4.975
4.990
4.921
4.930
590,686
-0.04(-0.88%)
Sep 10, 2007
5.108
5.123
4.974
4.974
524,755
-0.07(-1.32%)
Sep 07, 2007
5.066
5.085
5.014
5.040
492,659
-0.04(-0.80%)
Sep 06, 2007
5.058
5.126
5.037
5.081
569,686
+0.03(+0.60%)
Sep 05, 2007
5.058
5.106
4.993
5.051
451,382
-0.00(-0.06%)
Sep 04, 2007
5.137
5.189
5.054
5.054
501,911
+0.00(+0.03%)
Aug 31, 2007
5.081
5.133
5.005
5.052
617,616
+0.08(+1.51%)
Aug 30, 2007
4.938
5.057
4.938
4.977
246,332
-0.07(-1.43%)
Aug 29, 2007
5.007
5.099
4.975
5.049
347,146
+0.02(+0.45%)
Aug 28, 2007
5.096
5.096
4.966
5.026
384,940
-0.05(-0.98%)
Aug 27, 2007
5.133
5.161
5.051
5.076
313,915
-0.09(-1.78%)
Aug 24, 2007
5.067
5.216
5.067
5.168
398,922
+0.05(+0.97%)
Aug 23, 2007
5.141
5.233
5.060
5.118
608,124
-0.02(-0.47%)
Aug 22, 2007
4.975
5.158
4.975
5.143
661,632
+0.17(+3.39%)
Aug 21, 2007
5.032
5.069
4.944
4.974
380,052
-0.02(-0.42%)
Aug 20, 2007
5.051
5.087
4.907
4.995
528,330
+0.13(+2.70%)
Aug 17, 2007
5.019
5.078
4.754
4.864
852,726
+0.16(+3.48%)
Aug 16, 2007
4.824
4.934
4.541
4.700
1,626,414
-0.15(-3.00%)
Aug 15, 2007
5.427
5.427
4.808
4.846
1,669,316
-0.21(-4.12%)
Aug 14, 2007
5.183
5.183
5.020
5.054
1,247,304
-0.03(-0.59%)
Aug 13, 2007
5.376
5.427
4.968
5.084
1,050,333
+0.14(+2.90%)
Aug 10, 2007
4.882
5.642
4.862
4.941
1,939,169
+0.06(+1.20%)
Aug 09, 2007
5.504
5.504
4.825
4.882
2,339,465
-0.53(-9.83%)
Aug 08, 2007
5.388
5.417
5.225
5.414
1,603,312
+0.08(+1.47%)
Aug 07, 2007
5.133
5.387
5.133
5.336
1,230,662
+0.08(+1.49%)
Aug 06, 2007
5.500
5.503
5.129
5.257
1,658,345
-0.25(-4.57%)
Aug 03, 2007
5.486
5.737
5.452
5.509
1,050,638
-0.26(-4.47%)
Aug 02, 2007
5.880
5.966
5.734
5.767
739,396
-0.22(-3.63%)
Aug 01, 2007
6.053
6.151
5.911
5.984
466,949
-0.12(-2.00%)
Jul 31, 2007
6.021
6.255
6.021
6.106
922,272
+0.18(+3.03%)
Jul 30, 2007
6.031
6.284
5.881
5.926
752,715
+0.02(+0.31%)
Jul 27, 2007
5.901
5.948
5.789
5.908
749,929
+0.01(+0.13%)
Jul 26, 2007
6.035
6.305
5.614
5.901
1,423,859
-0.20(-3.31%)
Jul 25, 2007
6.196
6.322
6.073
6.103
967,316
-0.10(-1.68%)
Jul 24, 2007
6.260
6.276
6.183
6.207
352,651
-0.09(-1.39%)
Jul 23, 2007
6.308
6.457
6.246
6.294
409,953
-0.04(-0.60%)
Jul 20, 2007
6.211
6.462
6.211
6.332
519,190
+0.10(+1.60%)
Jul 19, 2007
6.239
6.352
6.211
6.233
260,235
-0.03(-0.48%)
Jul 18, 2007
6.258
6.355
6.163
6.263
431,430
-0.03(-0.43%)
Jul 17, 2007
6.439
6.465
6.269
6.290
330,358
-0.10(-1.53%)
Jul 16, 2007
6.415
6.463
6.332
6.388
457,345
-0.02(-0.31%)
Jul 13, 2007
6.380
6.456
6.302
6.407
339,239
+0.03(+0.43%)
Jul 12, 2007
6.359
6.448
6.322
6.380
281,109
+0.00(+0.00%)
Jul 11, 2007
6.480
6.480
6.326
6.380
815,144
-0.06(-0.96%)
Jul 10, 2007
6.490
6.495
6.382
6.442
557,528
-0.04(-0.56%)
Jul 09, 2007
6.486
6.694
6.436
6.478
447,435
+0.03(+0.49%)
Jul 06, 2007
6.284
6.517
6.284
6.447
231,302
+0.06(+0.95%)
Jul 05, 2007
6.294
6.438
6.294
6.386
261,747
+0.05(+0.73%)
Jul 03, 2007
6.346
6.358
6.278
6.340
204,174
+0.05(+0.80%)
Jul 02, 2007
6.394
6.394
6.219
6.290
270,377
-0.04(-0.57%)
Jun 29, 2007
6.216
6.391
6.216
6.326
664,252
+0.10(+1.57%)
Jun 28, 2007
6.160
6.373
6.151
6.228
248,561
+0.06(+0.98%)
Jun 27, 2007
6.118
6.233
6.038
6.168
599,389
-0.01(-0.15%)
Jun 26, 2007
6.350
6.371
6.107
6.177
885,061
-0.17(-2.73%)
Jun 25, 2007
6.474
6.474
6.337
6.350
357,009
-0.03(-0.43%)
Jun 22, 2007
6.483
6.516
6.352
6.377
544,475
-0.15(-2.29%)
Jun 21, 2007
6.543
6.570
6.352
6.527
455,554
-0.04(-0.62%)
Jun 20, 2007
6.784
6.799
6.567
6.567
386,035
-0.16(-2.31%)
Jun 19, 2007
6.558
6.783
6.543
6.723
656,657
+0.15(+2.27%)
Jun 18, 2007
6.619
6.673
6.554
6.573
388,024
-0.03(-0.52%)
Jun 15, 2007
6.602
6.627
6.545
6.608
392,004
+0.01(+0.09%)
Jun 14, 2007
6.536
6.628
6.474
6.602
344,911
+0.11(+1.74%)
Jun 13, 2007
6.407
6.504
6.305
6.489
323,022
+0.05(+0.84%)
Jun 12, 2007
6.332
6.435
6.214
6.435
694,465
+0.04(+0.57%)
Jun 11, 2007
6.299
6.471
6.189
6.398
307,090
+0.06(+1.02%)
Jun 08, 2007
6.202
6.334
6.181
6.334
668,689
+0.03(+0.47%)
Jun 07, 2007
6.528
6.552
6.257
6.304
832,356
-0.25(-3.86%)
Jun 06, 2007
6.701
6.759
6.536
6.557
803,927
-0.19(-2.86%)
Jun 05, 2007
6.860
6.860
6.701
6.750
333,615
-0.08(-1.17%)
Jun 04, 2007
6.603
6.834
6.576
6.830
846,829
+0.16(+2.42%)
Jun 01, 2007
6.634
6.754
6.596
6.668
357,168
+0.05(+0.77%)
May 31, 2007
6.584
6.632
6.536
6.617
382,784
+0.05(+0.71%)
May 30, 2007
6.442
6.570
6.412
6.570
391,633
+0.08(+1.25%)
May 29, 2007
6.603
6.603
6.478
6.489
357,327
-0.07(-1.01%)
May 25, 2007
6.371
6.560
6.371
6.555
356,385
+0.18(+2.81%)
May 24, 2007
6.445
6.558
6.340
6.376
714,967
-0.07(-1.03%)
May 23, 2007
6.382
6.537
6.382
6.442
790,841
-0.02(-0.23%)
May 22, 2007
6.407
6.473
6.401
6.457
544,428
+0.06(+0.90%)
May 21, 2007
6.309
6.459
6.287
6.400
652,863
+0.14(+2.31%)
May 18, 2007
6.172
6.302
6.130
6.255
453,922
+0.13(+2.19%)
May 17, 2007
6.059
6.133
6.059
6.121
360,180
+0.01(+0.10%)
May 16, 2007
6.121
6.227
6.112
6.115
358,806
-0.02(-0.29%)
May 15, 2007
6.106
6.227
6.092
6.132
948,246
+0.05(+0.83%)
May 14, 2007
6.040
6.136
6.015
6.082
482,497
+0.01(+0.17%)
May 11, 2007
6.031
6.095
5.993
6.071
474,445
+0.04(+0.65%)
May 10, 2007
6.065
6.086
5.991
6.032
423,451
+0.01(+0.15%)
May 09, 2007
6.012
6.053
6.006
6.023
471,778
+0.00(+0.00%)
May 08, 2007
5.958
6.056
5.945
6.023
369,963
+0.02(+0.33%)
May 07, 2007
5.976
6.018
5.955
6.003
380,370
-0.02(-0.35%)
May 04, 2007
6.031
6.074
6.015
6.025
475,546
-0.02(-0.25%)
May 03, 2007
5.948
6.092
5.948
6.040
323,573
+0.09(+1.55%)
May 02, 2007
6.023
6.100
5.948
5.948
477,277
-0.06(-0.98%)
May 01, 2007
6.049
6.049
5.960
6.006
360,657
+0.02(+0.30%)
Apr 30, 2007
6.106
6.106
5.960
5.988
706,623
+0.03(+0.51%)
Apr 27, 2007
5.999
6.029
5.939
5.958
287,695
-0.01(-0.18%)
Apr 26, 2007
5.994
6.073
5.910
5.969
367,841
-0.03(-0.43%)
Apr 25, 2007
6.023
6.106
5.934
5.994
388,794
-0.04(-0.72%)
Apr 24, 2007
6.103
6.106
6.031
6.038
420,008
+0.01(+0.13%)
Apr 23, 2007
6.046
6.106
6.000
6.031
2,236,516
+0.02(+0.30%)
Apr 20, 2007
5.905
6.021
5.890
6.012
411,750
+0.07(+1.17%)
Apr 19, 2007
5.890
5.991
5.887
5.943
231,461
-0.09(-1.45%)
Apr 18, 2007
5.966
6.032
5.883
6.031
508,140
+0.06(+1.04%)
Apr 17, 2007
6.110
6.110
5.928
5.969
481,084
-0.10(-1.66%)
Apr 16, 2007
6.023
6.088
5.985
6.070
873,520
+0.09(+1.46%)
Apr 13, 2007
6.020
6.020
5.951
5.982
513,227
+0.03(+0.46%)
Apr 12, 2007
5.776
5.975
5.745
5.955
582,687
+0.14(+2.49%)
Apr 11, 2007
5.970
5.979
5.788
5.811
509,705
-0.11(-1.91%)
Apr 10, 2007
5.964
5.978
5.902
5.923
384,635
-0.01(-0.20%)
Apr 09, 2007
5.955
6.023
5.930
5.936
664,816
+0.00(+0.05%)
Apr 05, 2007
5.868
5.949
5.822
5.933
614,008
+0.11(+1.81%)
Apr 04, 2007
5.735
5.827
5.654
5.827
526,188
+0.06(+1.07%)
Apr 03, 2007
5.880
5.880
5.737
5.765
442,958
-0.02(-0.42%)
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.