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
Amn Healthcare Services Inc
(NY:
AMN
)
58.68
-0.38 (-0.64%)
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 (%)
Apr 30, 2009
7.000
7.160
6.860
6.890
185,235
-0.05(-0.72%)
Apr 29, 2009
6.490
7.060
6.490
6.940
262,197
+0.48(+7.43%)
Apr 28, 2009
6.130
6.550
6.130
6.460
302,917
+0.26(+4.19%)
Apr 27, 2009
6.280
6.330
6.080
6.200
202,506
-0.21(-3.28%)
Apr 24, 2009
6.240
6.510
6.220
6.410
239,091
+0.20(+3.22%)
Apr 23, 2009
6.430
6.430
6.010
6.210
251,153
-0.21(-3.27%)
Apr 22, 2009
6.370
6.630
6.340
6.420
285,379
-0.03(-0.47%)
Apr 21, 2009
6.020
6.580
6.020
6.450
166,553
+0.31(+5.05%)
Apr 20, 2009
6.280
6.320
6.000
6.140
161,600
-0.29(-4.51%)
Apr 17, 2009
6.460
6.530
6.290
6.430
191,873
-0.01(-0.16%)
Apr 16, 2009
6.670
6.670
6.220
6.440
258,222
-0.15(-2.28%)
Apr 15, 2009
6.340
6.670
6.230
6.590
210,909
+0.26(+4.11%)
Apr 14, 2009
6.330
6.380
6.040
6.330
272,108
-0.10(-1.56%)
Apr 13, 2009
6.370
6.470
6.250
6.430
125,818
-0.09(-1.38%)
Apr 09, 2009
6.300
6.640
6.180
6.520
220,543
+0.37(+6.02%)
Apr 08, 2009
5.930
6.150
5.850
6.150
155,709
+0.24(+4.06%)
Apr 07, 2009
6.020
6.140
5.900
5.910
209,532
-0.20(-3.27%)
Apr 06, 2009
5.960
6.130
5.880
6.110
182,053
+0.10(+1.66%)
Apr 03, 2009
5.950
6.040
5.830
6.010
199,474
+0.05(+0.84%)
Apr 02, 2009
5.330
6.140
5.240
5.960
548,765
+0.75(+14.40%)
Apr 01, 2009
5.030
5.250
4.940
5.210
191,980
+0.11(+2.16%)
Mar 31, 2009
5.230
5.320
5.090
5.100
290,876
+0.00(+0.00%)
Mar 30, 2009
5.000
5.130
4.950
5.100
202,348
-0.28(-5.20%)
Mar 26, 2009
5.080
5.400
5.040
5.380
340,781
+0.35(+6.96%)
Mar 25, 2009
5.080
5.230
4.780
5.030
169,601
+0.01(+0.20%)
Mar 24, 2009
5.580
5.640
4.980
5.020
244,695
-0.65(-11.46%)
Mar 23, 2009
5.580
5.720
5.550
5.670
272,695
+0.48(+9.25%)
Mar 20, 2009
5.360
5.440
5.130
5.190
379,965
-0.12(-2.26%)
Mar 19, 2009
5.470
5.470
5.210
5.310
275,624
-0.11(-2.09%)
Mar 18, 2009
5.390
5.520
5.280
5.423
146,734
-0.01(-0.12%)
Mar 17, 2009
5.030
5.440
5.030
5.430
198,523
+0.33(+6.47%)
Mar 16, 2009
5.250
5.270
4.990
5.100
188,211
-0.09(-1.73%)
Mar 13, 2009
5.010
5.260
4.930
5.190
0
+0.20(+4.01%)
Mar 12, 2009
4.620
4.990
4.590
4.990
147,365
+0.32(+6.85%)
Mar 11, 2009
4.730
4.780
4.560
4.670
558,005
-0.09(-1.89%)
Mar 10, 2009
4.790
4.880
4.670
4.760
330,135
+0.05(+1.06%)
Mar 09, 2009
4.860
4.910
4.670
4.710
283,424
-0.18(-3.68%)
Mar 06, 2009
5.210
5.220
4.840
4.890
0
-0.25(-4.86%)
Mar 05, 2009
5.250
5.370
5.090
5.140
345,232
-0.22(-4.10%)
Mar 04, 2009
5.390
5.550
5.210
5.360
334,800
-0.63(-10.52%)
Mar 02, 2009
6.460
6.690
5.950
5.990
495,469
-0.52(-7.99%)
Feb 27, 2009
6.230
7.530
6.230
6.510
0
+0.21(+3.33%)
Feb 26, 2009
6.440
6.610
6.290
6.300
158,559
-0.12(-1.87%)
Feb 25, 2009
6.860
6.910
6.340
6.420
192,724
-0.46(-6.69%)
Feb 24, 2009
6.770
6.900
6.670
6.880
219,704
+0.17(+2.53%)
Feb 23, 2009
6.840
6.920
6.680
6.710
164,333
-0.15(-2.19%)
Feb 21, 2009
7.110
7.190
6.770
6.860
0
+0.00(+0.00%)
Feb 20, 2009
7.110
7.190
6.770
6.860
218,197
-0.35(-4.85%)
Feb 19, 2009
7.070
7.260
7.030
7.210
180,769
+0.19(+2.71%)
Feb 18, 2009
7.050
7.110
6.850
7.020
128,599
+0.05(+0.72%)
Feb 17, 2009
7.000
7.120
6.900
6.970
202,257
-0.23(-3.19%)
Feb 14, 2009
7.230
7.540
7.180
7.200
0
+0.00(+0.00%)
Feb 13, 2009
7.230
7.540
7.180
7.200
151,309
-0.02(-0.28%)
Feb 12, 2009
6.950
7.290
6.950
7.220
192,804
+0.13(+1.83%)
Feb 11, 2009
6.970
7.180
6.900
7.090
153,686
+0.13(+1.87%)
Feb 10, 2009
7.290
7.320
6.930
6.960
145,455
-0.37(-5.05%)
Feb 09, 2009
7.330
7.430
7.230
7.330
155,971
+0.06(+0.83%)
Feb 06, 2009
6.830
7.510
6.830
7.270
234,206
+0.45(+6.60%)
Feb 05, 2009
6.560
6.880
6.560
6.820
310,524
+0.20(+3.02%)
Feb 04, 2009
6.680
6.870
6.580
6.620
167,846
-0.08(-1.19%)
Feb 03, 2009
6.680
6.770
6.580
6.700
227,372
+0.02(+0.30%)
Feb 02, 2009
6.740
6.800
6.550
6.680
241,510
-0.12(-1.76%)
Jan 30, 2009
6.630
6.870
6.530
6.800
0
+0.29(+4.45%)
Jan 29, 2009
6.820
6.900
6.480
6.510
281,327
-0.43(-6.20%)
Jan 28, 2009
6.580
7.080
6.470
6.940
319,670
+0.14(+2.06%)
Jan 27, 2009
6.510
6.830
6.400
6.800
301,848
+0.30(+4.62%)
Jan 26, 2009
6.370
6.610
5.000
6.500
594,805
-0.45(-6.47%)
Jan 24, 2009
6.990
7.160
6.890
6.950
0
+0.00(+0.00%)
Jan 23, 2009
6.990
7.160
6.890
6.950
163,949
-0.21(-2.93%)
Jan 22, 2009
7.240
7.260
6.880
7.160
193,768
-0.17(-2.32%)
Jan 21, 2009
7.430
7.430
7.040
7.330
253,135
+0.01(+0.14%)
Jan 20, 2009
7.820
7.920
7.310
7.320
190,580
-0.50(-6.39%)
Jan 16, 2009
7.990
8.110
7.480
7.820
344,942
-0.13(-1.64%)
Jan 15, 2009
7.740
8.060
7.550
7.950
213,227
+0.25(+3.25%)
Jan 14, 2009
7.840
7.855
7.400
7.700
229,748
-0.12(-1.53%)
Jan 13, 2009
7.900
7.960
7.690
7.820
252,418
-0.07(-0.89%)
Jan 12, 2009
8.210
8.210
7.770
7.890
189,722
-0.29(-3.55%)
Jan 10, 2009
8.600
8.600
8.180
8.180
0
+0.00(+0.00%)
Jan 09, 2009
8.600
8.600
8.180
8.180
214,271
-0.38(-4.44%)
Jan 08, 2009
8.510
8.650
8.460
8.560
167,354
+0.05(+0.59%)
Jan 07, 2009
8.390
8.570
8.210
8.510
398,476
-0.06(-0.70%)
Jan 06, 2009
8.730
8.920
8.500
8.570
296,037
-0.09(-1.04%)
Jan 05, 2009
8.580
8.810
8.430
8.660
311,725
+0.09(+1.05%)
Jan 02, 2009
8.490
8.630
8.380
8.570
0
+0.11(+1.30%)
Jan 01, 2009
8.300
8.600
8.130
8.460
0
+0.00(+0.00%)
Dec 31, 2008
8.300
8.600
8.130
8.460
186,228
+0.18(+2.17%)
Dec 30, 2008
8.150
8.290
7.950
8.280
218,877
+0.20(+2.48%)
Dec 29, 2008
8.200
8.200
7.820
8.080
147,353
-0.10(-1.22%)
Dec 26, 2008
8.100
8.210
8.030
8.180
117,400
+0.10(+1.24%)
Dec 24, 2008
8.110
8.260
7.830
8.080
98,879
-0.14(-1.70%)
Dec 23, 2008
8.260
8.380
8.080
8.220
197,798
-0.04(-0.48%)
Dec 22, 2008
8.440
8.480
7.950
8.260
241,585
-0.20(-2.36%)
Dec 20, 2008
8.240
8.920
8.240
8.460
0
+0.00(+0.00%)
Dec 19, 2008
8.240
8.920
8.240
8.460
502,510
+0.47(+5.88%)
Dec 18, 2008
8.000
8.440
7.800
7.990
213,318
-0.05(-0.62%)
Dec 17, 2008
8.020
8.240
7.720
8.040
210,591
-0.08(-0.99%)
Dec 16, 2008
7.760
8.190
7.760
8.120
214,819
+0.32(+4.10%)
Dec 15, 2008
8.090
8.150
7.570
7.800
227,986
-0.20(-2.50%)
Dec 13, 2008
7.630
8.028
7.500
8.000
0
+0.00(+0.00%)
Dec 12, 2008
7.630
8.028
7.500
8.000
185,528
+0.19(+2.43%)
Dec 11, 2008
8.000
8.210
7.680
7.810
161,525
-0.32(-3.94%)
Dec 10, 2008
7.940
8.250
7.880
8.130
133,862
+0.29(+3.70%)
Dec 09, 2008
7.830
8.130
7.760
7.840
214,893
+0.05(+0.64%)
Dec 08, 2008
8.270
8.270
7.610
7.790
322,609
-0.30(-3.71%)
Dec 06, 2008
7.750
8.090
7.450
8.090
0
+0.00(+0.00%)
Dec 05, 2008
7.750
8.090
7.450
8.090
210,090
+0.25(+3.19%)
Dec 04, 2008
8.000
8.310
7.670
7.840
312,734
-0.53(-6.33%)
Dec 03, 2008
8.310
8.490
7.950
8.370
383,157
+0.18(+2.20%)
Dec 02, 2008
8.010
8.310
7.910
8.190
508,093
+0.29(+3.67%)
Dec 01, 2008
8.650
8.780
7.870
7.900
300,525
-1.02(-11.43%)
Nov 28, 2008
8.890
9.030
8.750
8.920
88,179
+0.01(+0.11%)
Nov 26, 2008
8.440
8.940
8.300
8.910
193,430
+0.30(+3.48%)
Nov 25, 2008
8.610
8.680
8.330
8.610
200,960
+0.26(+3.11%)
Nov 24, 2008
8.240
8.440
7.960
8.350
388,081
+0.19(+2.33%)
Nov 21, 2008
8.320
8.320
7.620
8.160
412,604
-0.04(-0.49%)
Nov 20, 2008
8.360
8.750
7.960
8.200
463,304
-0.23(-2.73%)
Nov 19, 2008
9.070
9.240
8.400
8.430
244,347
-0.60(-6.64%)
Nov 18, 2008
8.980
9.080
8.700
9.030
580,345
+0.14(+1.57%)
Nov 17, 2008
8.570
9.080
8.530
8.890
530,287
+0.27(+3.13%)
Nov 14, 2008
9.110
9.120
8.600
8.620
524,191
-0.65(-7.01%)
Nov 13, 2008
8.760
9.280
8.500
9.270
573,344
+0.34(+3.81%)
Nov 12, 2008
9.360
9.410
8.910
8.930
250,154
-0.57(-6.00%)
Nov 11, 2008
9.680
9.780
9.450
9.500
212,227
-0.21(-2.16%)
Nov 10, 2008
9.850
9.870
9.590
9.710
221,049
+0.17(+1.78%)
Nov 07, 2008
9.680
9.850
9.400
9.540
880,458
-0.05(-0.52%)
Nov 06, 2008
10.03
10.23
9.450
9.590
723,114
-0.41(-4.10%)
Nov 05, 2008
9.840
10.62
9.570
10.00
652,847
+0.39(+4.06%)
Nov 04, 2008
9.420
9.620
9.290
9.610
337,732
+0.18(+1.91%)
Nov 03, 2008
9.050
9.610
9.050
9.430
434,694
+0.44(+4.89%)
Oct 31, 2008
10.43
10.44
7.770
8.990
934,891
-1.44(-13.81%)
Oct 30, 2008
9.960
10.44
9.860
10.43
453,027
+0.46(+4.61%)
Oct 29, 2008
10.61
10.61
9.880
9.970
496,417
-0.58(-5.50%)
Oct 28, 2008
10.26
10.60
9.750
10.55
283,464
+0.43(+4.25%)
Oct 27, 2008
10.40
10.69
10.12
10.12
204,825
-0.38(-3.62%)
Oct 25, 2008
10.32
10.77
10.18
10.50
0
+0.00(+0.00%)
Oct 24, 2008
10.32
10.77
10.18
10.50
296,703
-0.57(-5.15%)
Oct 23, 2008
11.21
11.31
10.55
11.07
320,590
-0.09(-0.81%)
Oct 22, 2008
11.44
11.61
11.05
11.16
235,874
-0.56(-4.78%)
Oct 21, 2008
11.94
12.12
11.61
11.72
211,540
-0.38(-3.14%)
Oct 20, 2008
11.84
12.12
11.57
12.10
263,880
+0.44(+3.77%)
Oct 17, 2008
11.91
12.35
11.62
11.66
404,585
-0.50(-4.11%)
Oct 16, 2008
11.76
12.40
11.04
12.16
466,634
+0.42(+3.58%)
Oct 15, 2008
13.47
13.47
11.73
11.74
339,714
-1.21(-9.34%)
Oct 14, 2008
14.39
14.39
12.80
12.95
357,746
-1.12(-7.96%)
Oct 13, 2008
13.73
14.07
13.55
14.07
284,487
+0.94(+7.16%)
Oct 10, 2008
12.80
13.48
11.98
13.13
545,879
+0.02(+0.15%)
Oct 09, 2008
14.42
14.57
13.11
13.11
533,256
-1.16(-8.13%)
Oct 08, 2008
13.93
14.86
13.69
14.27
326,073
-0.02(-0.14%)
Oct 07, 2008
15.16
15.29
14.29
14.29
276,193
-0.65(-4.35%)
Oct 06, 2008
15.16
15.31
14.30
14.94
307,148
-0.57(-3.68%)
Oct 04, 2008
16.26
16.27
15.50
15.51
0
+0.00(+0.00%)
Oct 03, 2008
16.26
16.27
15.50
15.51
0
-0.50(-3.12%)
Oct 02, 2008
16.67
16.67
16.00
16.01
249,125
-0.76(-4.53%)
Oct 01, 2008
17.50
17.57
16.65
16.77
244,099
-0.80(-4.55%)
Sep 30, 2008
17.33
17.91
16.86
17.57
275,210
+0.40(+2.33%)
Sep 29, 2008
17.82
17.96
17.01
17.17
201,644
-0.88(-4.88%)
Sep 27, 2008
17.83
18.12
17.70
18.05
0
+0.00(+0.00%)
Sep 26, 2008
17.83
18.12
17.70
18.05
0
-0.04(-0.22%)
Sep 25, 2008
18.18
18.57
17.93
18.09
246,047
+0.05(+0.28%)
Sep 24, 2008
18.35
18.49
18.01
18.04
144,621
-0.22(-1.20%)
Sep 23, 2008
18.76
18.91
18.13
18.26
240,350
-0.55(-2.92%)
Sep 22, 2008
18.95
19.12
18.61
18.81
251,315
-0.14(-0.74%)
Sep 19, 2008
20.38
20.38
18.20
18.95
0
+0.94(+5.22%)
Sep 18, 2008
17.88
18.14
17.30
18.01
420,345
+0.49(+2.80%)
Sep 17, 2008
18.78
18.78
17.26
17.52
488,865
-1.48(-7.79%)
Sep 16, 2008
18.71
19.06
18.45
19.00
301,897
+0.24(+1.28%)
Sep 15, 2008
18.29
19.12
18.29
18.76
175,289
-0.51(-2.65%)
Sep 12, 2008
19.33
19.44
19.03
19.27
193,523
-0.18(-0.93%)
Sep 11, 2008
18.99
19.45
18.73
19.45
189,470
+0.42(+2.21%)
Sep 10, 2008
19.00
19.15
18.70
19.03
255,007
+0.24(+1.28%)
Sep 09, 2008
19.06
19.18
18.73
18.79
229,940
-0.23(-1.21%)
Sep 08, 2008
19.26
19.50
18.91
19.02
286,148
+0.08(+0.42%)
Sep 06, 2008
19.00
19.09
18.75
18.94
0
+0.00(+0.00%)
Sep 05, 2008
19.00
19.09
18.75
18.94
0
-0.12(-0.63%)
Sep 04, 2008
19.10
19.40
19.02
19.06
397,652
-0.27(-1.40%)
Sep 03, 2008
18.90
19.50
18.80
19.33
430,357
+0.36(+1.90%)
Sep 02, 2008
19.24
19.50
18.78
18.97
279,044
-0.03(-0.16%)
Aug 30, 2008
19.02
19.14
18.80
19.00
0
+0.00(+0.00%)
Aug 29, 2008
19.02
19.14
18.80
19.00
0
-0.15(-0.78%)
Aug 28, 2008
18.91
19.39
18.81
19.15
259,193
+0.33(+1.75%)
Aug 27, 2008
18.60
19.08
18.44
18.82
213,635
+0.28(+1.51%)
Aug 26, 2008
18.30
18.64
18.20
18.54
114,660
+0.24(+1.31%)
Aug 25, 2008
18.68
18.78
18.18
18.30
159,305
-0.44(-2.35%)
Aug 23, 2008
18.23
18.93
18.13
18.74
0
+0.00(+0.00%)
Aug 22, 2008
18.23
18.93
18.13
18.74
184,152
+0.51(+2.80%)
Aug 21, 2008
18.21
18.56
18.16
18.23
170,313
-0.09(-0.49%)
Aug 20, 2008
18.22
18.56
18.03
18.32
162,362
+0.21(+1.16%)
Aug 19, 2008
18.23
18.42
18.04
18.11
193,416
-0.25(-1.36%)
Aug 18, 2008
18.57
18.95
18.23
18.36
239,128
-0.22(-1.18%)
Aug 16, 2008
18.50
18.81
18.36
18.58
0
+0.00(+0.00%)
Aug 15, 2008
18.50
18.81
18.36
18.58
0
+0.24(+1.31%)
Aug 14, 2008
17.93
18.47
17.93
18.34
322,203
+0.24(+1.33%)
Aug 13, 2008
17.74
18.19
17.71
18.10
368,458
+0.42(+2.38%)
Aug 12, 2008
17.19
18.04
17.19
17.68
300,054
+0.30(+1.73%)
Aug 11, 2008
16.95
17.72
16.83
17.38
335,293
+0.39(+2.30%)
Aug 08, 2008
16.50
17.22
16.38
16.99
477,267
+0.51(+3.09%)
Aug 07, 2008
16.95
16.95
16.20
16.48
587,644
-0.52(-3.06%)
Aug 06, 2008
18.86
19.00
16.75
17.00
1,023,864
-2.08(-10.90%)
Aug 05, 2008
18.77
19.13
18.68
19.08
193,335
+0.41(+2.20%)
Aug 04, 2008
19.03
19.03
18.26
18.67
271,044
-0.33(-1.74%)
Aug 01, 2008
18.90
19.22
18.65
19.00
173,735
+0.10(+0.53%)
Jul 31, 2008
18.89
19.15
18.82
18.90
165,234
-0.15(-0.79%)
Jul 30, 2008
19.24
19.37
18.89
19.05
263,909
-0.09(-0.47%)
Jul 29, 2008
19.14
19.35
18.65
19.14
373,502
+0.46(+2.46%)
Jul 28, 2008
18.65
18.70
18.45
18.68
137,049
-0.04(-0.21%)
Jul 25, 2008
18.69
18.84
18.60
18.72
165,084
+0.03(+0.16%)
Jul 24, 2008
19.01
19.01
18.50
18.69
315,803
-0.19(-1.01%)
Jul 23, 2008
18.85
19.07
18.56
18.88
272,956
+0.04(+0.21%)
Jul 22, 2008
18.52
18.95
18.40
18.84
348,500
+0.26(+1.40%)
Jul 21, 2008
18.52
18.64
18.40
18.58
146,385
+0.13(+0.70%)
Jul 18, 2008
18.65
18.65
18.23
18.45
201,577
-0.13(-0.70%)
Jul 17, 2008
18.60
18.63
18.25
18.58
317,653
-0.04(-0.21%)
Jul 16, 2008
18.16
18.81
18.04
18.62
363,176
+0.50(+2.76%)
Jul 15, 2008
17.49
18.31
17.36
18.12
426,434
+0.39(+2.20%)
Jul 14, 2008
17.81
17.98
17.56
17.73
274,589
-0.07(-0.39%)
Jul 11, 2008
17.57
17.82
17.40
17.80
286,101
+0.04(+0.23%)
Jul 10, 2008
17.50
17.97
17.50
17.76
363,249
+0.26(+1.49%)
Jul 09, 2008
17.55
17.72
17.40
17.50
380,160
-0.01(-0.06%)
Jul 08, 2008
16.64
17.58
16.55
17.51
303,696
+0.93(+5.61%)
Jul 07, 2008
16.69
16.82
16.34
16.58
142,724
-0.02(-0.12%)
Jul 04, 2008
16.93
17.01
16.55
16.60
106,200
+0.00(+0.00%)
Jul 03, 2008
16.93
17.01
16.55
16.60
106,200
-0.26(-1.54%)
Jul 02, 2008
17.08
17.19
16.70
16.86
244,310
-0.27(-1.58%)
Jul 01, 2008
16.81
17.18
16.62
17.13
170,345
+0.21(+1.24%)
Jun 30, 2008
17.18
17.63
16.92
16.92
258,391
-0.29(-1.69%)
Jun 27, 2008
17.09
17.32
16.88
17.21
347,030
+0.15(+0.88%)
Jun 26, 2008
17.13
17.19
16.75
17.06
248,471
-0.25(-1.44%)
Jun 25, 2008
16.83
17.39
16.74
17.31
307,578
+0.49(+2.91%)
Jun 24, 2008
17.01
17.22
16.77
16.82
152,612
-0.35(-2.04%)
Jun 23, 2008
17.69
17.72
17.12
17.17
168,841
-0.38(-2.17%)
Jun 20, 2008
17.58
17.83
17.30
17.55
483,604
-0.11(-0.62%)
Jun 19, 2008
17.71
17.81
17.46
17.66
180,163
+0.01(+0.06%)
Jun 18, 2008
17.67
17.89
17.42
17.65
127,301
-0.07(-0.40%)
Jun 17, 2008
17.79
17.89
17.50
17.72
204,280
-0.05(-0.28%)
Jun 16, 2008
17.73
17.81
17.52
17.77
167,953
+0.00(+0.00%)
Jun 13, 2008
17.77
17.82
17.60
17.77
214,568
+0.19(+1.08%)
Jun 12, 2008
17.57
17.82
17.50
17.58
185,962
+0.18(+1.03%)
Jun 11, 2008
17.41
17.66
17.37
17.40
233,184
-0.12(-0.68%)
Jun 10, 2008
17.53
17.64
17.22
17.52
213,523
+0.13(+0.75%)
Jun 09, 2008
17.17
17.49
16.95
17.39
276,046
+0.19(+1.10%)
Jun 06, 2008
17.58
17.69
17.18
17.20
197,300
-0.46(-2.60%)
Jun 05, 2008
17.32
17.73
17.32
17.66
208,537
+0.29(+1.67%)
Jun 04, 2008
16.97
17.58
16.91
17.37
254,497
+0.33(+1.94%)
Jun 03, 2008
17.31
17.47
16.96
17.04
244,104
-0.17(-0.99%)
Jun 02, 2008
17.38
17.38
17.00
17.21
177,573
-0.20(-1.15%)
May 30, 2008
17.09
17.41
16.97
17.41
396,576
+0.31(+1.81%)
May 29, 2008
17.04
17.25
16.91
17.10
311,781
-0.03(-0.18%)
May 28, 2008
16.86
17.13
16.72
17.13
180,899
+0.31(+1.84%)
May 27, 2008
16.58
16.88
16.42
16.82
188,717
+0.30(+1.82%)
May 26, 2008
16.69
16.72
16.42
16.52
0
+0.00(+0.00%)
May 23, 2008
16.69
16.72
16.42
16.52
70,429
-0.32(-1.90%)
May 22, 2008
16.69
16.97
16.50
16.84
123,265
+0.24(+1.45%)
May 21, 2008
16.79
16.98
16.54
16.60
203,050
-0.11(-0.66%)
May 20, 2008
16.94
17.07
16.64
16.71
206,172
-0.34(-1.99%)
May 19, 2008
17.05
17.09
16.96
17.05
194,605
+0.00(+0.00%)
May 16, 2008
17.05
17.06
16.88
17.05
182,507
+0.02(+0.12%)
May 15, 2008
16.94
17.16
16.83
17.03
102,232
+0.02(+0.12%)
May 14, 2008
16.91
17.09
16.90
17.01
145,726
+0.08(+0.47%)
May 13, 2008
16.90
16.97
16.84
16.93
154,875
+0.03(+0.18%)
May 12, 2008
16.50
16.94
16.44
16.90
535,329
+0.40(+2.42%)
May 09, 2008
16.27
16.50
16.27
16.50
96,724
+0.09(+0.55%)
May 08, 2008
16.29
16.67
15.15
16.41
619,242
+1.16(+7.61%)
May 07, 2008
16.08
16.30
15.25
15.25
234,152
-0.89(-5.51%)
May 06, 2008
15.40
16.69
15.40
16.14
342,439
+1.05(+6.96%)
May 05, 2008
15.35
15.37
14.94
15.09
130,288
-0.22(-1.44%)
May 02, 2008
15.25
15.40
15.19
15.31
103,925
+0.21(+1.39%)
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.