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
Universal Display
(NQ:
OLED
)
173.73
+0.06 (+0.03%)
Streaming Delayed Price
Updated: 3:10 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 (%)
Oct 30, 2009
11.36
11.36
10.86
10.97
256,078
-0.45(-3.97%)
Oct 29, 2009
11.37
11.59
11.14
11.43
226,394
+0.36(+3.23%)
Oct 28, 2009
12.24
12.34
11.02
11.07
672,018
-1.17(-9.55%)
Oct 27, 2009
12.63
12.85
12.18
12.24
269,409
-0.36(-2.84%)
Oct 26, 2009
12.88
13.06
12.49
12.59
341,804
-0.24(-1.88%)
Oct 23, 2009
12.99
13.32
12.79
12.84
290,053
-0.33(-2.49%)
Oct 22, 2009
13.04
13.23
12.81
13.16
226,242
+0.09(+0.66%)
Oct 21, 2009
13.02
13.42
13.02
13.08
499,411
-0.05(-0.37%)
Oct 20, 2009
13.07
13.26
13.02
13.13
326,776
-0.06(-0.44%)
Oct 19, 2009
13.05
13.19
12.83
13.18
218,112
+0.14(+1.04%)
Oct 16, 2009
13.05
13.18
12.87
13.05
276,734
-0.09(-0.66%)
Oct 15, 2009
13.09
13.19
13.01
13.13
240,984
-0.07(-0.51%)
Oct 14, 2009
13.43
13.43
13.10
13.20
234,144
-0.05(-0.36%)
Oct 13, 2009
13.25
13.29
12.96
13.25
310,269
+0.05(+0.37%)
Oct 12, 2009
13.07
13.41
12.82
13.20
502,289
+0.32(+2.47%)
Oct 09, 2009
12.58
12.89
12.41
12.88
313,171
+0.25(+1.99%)
Oct 08, 2009
12.22
12.87
11.89
12.63
841,581
+0.55(+4.56%)
Oct 07, 2009
11.40
12.17
11.19
12.08
1,297,571
+0.67(+5.84%)
Oct 06, 2009
11.23
11.44
11.16
11.42
123,167
+0.23(+2.07%)
Oct 05, 2009
11.28
11.41
11.01
11.18
110,667
+0.02(+0.17%)
Oct 02, 2009
10.96
11.26
10.82
11.16
184,832
+0.13(+1.14%)
Oct 01, 2009
11.49
11.49
10.93
11.04
209,108
-0.49(-4.27%)
Sep 30, 2009
11.65
11.87
11.26
11.53
193,973
-0.14(-1.24%)
Sep 29, 2009
11.97
11.97
11.56
11.68
225,173
-0.30(-2.50%)
Sep 28, 2009
11.48
12.01
11.35
11.98
139,988
+0.60(+5.26%)
Sep 25, 2009
11.97
11.97
11.25
11.38
201,159
-0.67(-5.53%)
Sep 24, 2009
11.99
12.22
11.87
12.04
266,654
+0.11(+0.89%)
Sep 23, 2009
11.87
12.06
11.65
11.94
171,853
+0.08(+0.65%)
Sep 22, 2009
11.94
12.09
11.79
11.86
118,965
+0.02(+0.16%)
Sep 21, 2009
11.71
11.96
11.61
11.84
85,856
-0.03(-0.24%)
Sep 18, 2009
11.72
12.07
11.63
11.87
199,548
+0.19(+1.65%)
Sep 17, 2009
11.66
11.80
11.60
11.68
86,531
-0.04(-0.33%)
Sep 16, 2009
11.85
11.87
11.58
11.72
148,863
-0.13(-1.06%)
Sep 15, 2009
11.90
12.07
11.53
11.84
157,783
+0.02(+0.16%)
Sep 14, 2009
11.32
11.88
11.12
11.82
154,846
+0.37(+3.20%)
Sep 11, 2009
11.91
11.98
11.42
11.45
118,482
-0.47(-3.97%)
Sep 10, 2009
11.96
12.03
11.64
11.93
175,713
-0.03(-0.26%)
Sep 09, 2009
11.60
12.35
11.60
11.96
245,550
+0.34(+2.93%)
Sep 08, 2009
11.01
11.67
10.68
11.62
297,453
+0.79(+7.31%)
Sep 04, 2009
10.14
10.88
10.14
10.83
232,026
+0.79(+7.89%)
Sep 03, 2009
10.27
10.29
9.846
10.03
240,293
-0.16(-1.61%)
Sep 02, 2009
10.27
10.47
9.986
10.20
127,586
-0.14(-1.31%)
Sep 01, 2009
10.44
10.96
9.900
10.33
221,006
-0.19(-1.84%)
Aug 31, 2009
10.71
10.89
10.46
10.53
148,863
-0.33(-3.02%)
Aug 28, 2009
11.07
11.24
10.63
10.86
134,027
-0.13(-1.14%)
Aug 27, 2009
11.16
11.24
10.79
10.98
155,525
-0.13(-1.13%)
Aug 26, 2009
10.87
11.24
10.78
11.11
108,253
+0.26(+2.40%)
Aug 25, 2009
10.88
11.06
10.73
10.85
87,768
+0.07(+0.63%)
Aug 24, 2009
10.83
11.00
10.67
10.78
122,576
+0.01(+0.09%)
Aug 21, 2009
10.45
10.81
10.30
10.77
204,437
+0.49(+4.79%)
Aug 20, 2009
10.14
10.35
10.05
10.28
102,983
+0.16(+1.62%)
Aug 19, 2009
9.658
10.17
9.658
10.11
272,243
+0.47(+4.91%)
Aug 18, 2009
9.658
9.938
9.562
9.639
129,065
+0.04(+0.40%)
Aug 17, 2009
9.687
9.996
9.465
9.600
200,128
-0.35(-3.50%)
Aug 14, 2009
10.11
10.22
9.658
9.948
184,587
-0.17(-1.72%)
Aug 13, 2009
10.31
10.60
9.890
10.12
144,830
-0.08(-0.76%)
Aug 12, 2009
9.880
10.66
9.851
10.20
260,619
+0.38(+3.84%)
Aug 11, 2009
11.28
11.56
9.706
9.822
788,620
-2.52(-20.42%)
Aug 10, 2009
12.07
12.48
12.07
12.34
193,436
+0.21(+1.75%)
Aug 07, 2009
11.91
12.41
11.91
12.13
332,286
+0.51(+4.41%)
Aug 06, 2009
11.57
11.96
11.29
11.62
253,280
+0.14(+1.26%)
Aug 05, 2009
11.71
11.90
11.36
11.47
101,919
-0.26(-2.22%)
Aug 04, 2009
11.85
12.24
11.63
11.73
169,539
-0.25(-2.09%)
Aug 03, 2009
11.89
11.99
11.65
11.99
104,721
+0.25(+2.14%)
Jul 31, 2009
11.79
12.05
11.58
11.73
114,670
-0.08(-0.65%)
Jul 30, 2009
11.46
12.04
11.36
11.81
226,345
+0.46(+4.09%)
Jul 29, 2009
11.25
11.53
11.12
11.35
86,155
-0.05(-0.42%)
Jul 28, 2009
11.49
11.76
11.20
11.40
151,178
-0.23(-1.99%)
Jul 27, 2009
11.96
11.97
11.54
11.63
175,353
-0.35(-2.90%)
Jul 24, 2009
11.44
12.04
11.30
11.98
257,007
+0.41(+3.51%)
Jul 23, 2009
10.83
11.63
10.71
11.57
194,311
+0.69(+6.30%)
Jul 22, 2009
10.67
10.89
10.49
10.88
105,084
+0.12(+1.08%)
Jul 21, 2009
10.65
10.81
10.33
10.77
202,646
+0.21(+2.01%)
Jul 20, 2009
10.76
10.89
10.33
10.56
172,091
-0.11(-1.00%)
Jul 17, 2009
10.44
10.81
10.27
10.66
212,832
+0.27(+2.60%)
Jul 16, 2009
9.716
10.45
9.716
10.39
189,094
+0.65(+6.64%)
Jul 15, 2009
9.185
9.793
9.175
9.745
151,468
+0.67(+7.34%)
Jul 14, 2009
8.953
9.195
8.953
9.079
69,184
+0.11(+1.18%)
Jul 13, 2009
8.692
8.982
8.557
8.972
97,594
+0.11(+1.20%)
Jul 10, 2009
8.963
9.146
8.741
8.866
78,501
-0.14(-1.50%)
Jul 09, 2009
9.272
9.272
8.963
9.001
75,926
-0.22(-2.41%)
Jul 08, 2009
9.281
9.378
8.914
9.224
179,115
-0.06(-0.62%)
Jul 07, 2009
9.562
9.687
9.262
9.281
120,738
-0.23(-2.44%)
Jul 06, 2009
9.813
9.832
9.417
9.513
107,967
-0.36(-3.62%)
Jul 02, 2009
9.552
10.03
9.552
9.871
189,234
+0.02(+0.20%)
Jul 01, 2009
9.581
9.986
9.542
9.851
147,639
+0.41(+4.29%)
Jun 30, 2009
10.03
10.03
9.427
9.446
173,296
-0.26(-2.69%)
Jun 29, 2009
9.793
10.04
9.397
9.706
346,622
-0.11(-1.08%)
Jun 26, 2009
9.581
9.890
9.281
9.813
338,349
+0.12(+1.20%)
Jun 25, 2009
9.417
9.706
9.175
9.697
149,352
+0.10(+1.01%)
Jun 24, 2009
9.436
9.827
9.368
9.600
160,563
+0.23(+2.47%)
Jun 23, 2009
9.301
9.513
9.185
9.368
268,855
+0.13(+1.36%)
Jun 22, 2009
9.465
9.562
9.233
9.243
139,583
-0.26(-2.74%)
Jun 19, 2009
9.504
9.591
9.320
9.504
242,102
+0.00(+0.00%)
Jun 18, 2009
9.117
9.600
9.030
9.504
165,989
+0.38(+4.13%)
Jun 17, 2009
9.243
9.301
8.876
9.127
165,977
-0.14(-1.46%)
Jun 16, 2009
9.494
9.668
9.175
9.262
188,598
-0.25(-2.64%)
Jun 15, 2009
9.764
9.822
9.349
9.513
177,341
-0.48(-4.83%)
Jun 12, 2009
9.793
9.996
9.629
9.996
145,482
+0.14(+1.37%)
Jun 11, 2009
9.706
10.04
9.706
9.861
173,514
+0.15(+1.59%)
Jun 10, 2009
9.967
10.09
9.417
9.706
310,349
-0.14(-1.37%)
Jun 09, 2009
9.832
10.03
9.658
9.842
242,013
+0.04(+0.39%)
Jun 08, 2009
9.793
10.01
9.668
9.803
317,664
-0.15(-1.55%)
Jun 05, 2009
9.658
9.977
9.562
9.958
257,474
+0.35(+3.62%)
Jun 04, 2009
9.397
9.629
9.303
9.610
147,665
+0.25(+2.68%)
Jun 03, 2009
9.455
9.562
9.146
9.359
196,954
-0.14(-1.52%)
Jun 02, 2009
9.059
9.658
9.002
9.504
188,805
+0.42(+4.57%)
Jun 01, 2009
8.692
9.301
8.644
9.088
284,263
+0.60(+7.05%)
May 29, 2009
8.374
8.555
8.161
8.489
163,955
+0.13(+1.50%)
May 28, 2009
8.238
8.461
7.862
8.364
200,094
+0.15(+1.88%)
May 27, 2009
8.335
8.615
8.200
8.209
207,306
-0.15(-1.85%)
May 26, 2009
7.775
8.374
7.775
8.364
190,010
+0.54(+6.91%)
May 22, 2009
8.142
8.215
7.784
7.823
159,386
-0.28(-3.46%)
May 21, 2009
8.229
8.422
7.929
8.103
208,532
-0.22(-2.67%)
May 20, 2009
8.403
8.828
8.248
8.325
167,699
-0.03(-0.35%)
May 19, 2009
8.451
8.529
8.209
8.354
152,307
-0.19(-2.26%)
May 18, 2009
8.325
8.644
8.306
8.547
136,680
+0.35(+4.24%)
May 15, 2009
8.325
8.451
8.113
8.200
158,080
-0.15(-1.85%)
May 14, 2009
8.238
8.480
8.161
8.354
226,060
+0.12(+1.41%)
May 13, 2009
8.837
8.876
8.229
8.238
288,942
-0.79(-8.77%)
May 12, 2009
9.349
9.426
8.847
9.030
282,099
-0.01(-0.11%)
May 11, 2009
9.426
9.542
8.934
9.040
274,935
-0.63(-6.49%)
May 08, 2009
9.687
9.986
8.982
9.668
485,530
-0.37(-3.66%)
May 07, 2009
10.65
10.75
9.813
10.03
256,094
-0.45(-4.33%)
May 06, 2009
10.96
11.11
10.29
10.49
349,721
-0.39(-3.55%)
May 05, 2009
11.44
11.48
10.64
10.88
414,043
-0.70(-6.01%)
May 04, 2009
11.21
11.58
11.02
11.57
297,204
+0.52(+4.72%)
May 01, 2009
10.93
11.32
10.74
11.05
307,289
+0.14(+1.33%)
Apr 30, 2009
10.38
11.19
10.31
10.90
495,681
+0.76(+7.52%)
Apr 29, 2009
9.880
10.45
9.494
10.14
464,878
+0.62(+6.49%)
Apr 28, 2009
9.494
9.764
9.484
9.523
298,639
-0.06(-0.60%)
Apr 27, 2009
9.504
9.832
9.378
9.581
318,152
-0.12(-1.20%)
Apr 24, 2009
9.436
9.871
9.436
9.697
209,016
+0.14(+1.52%)
Apr 23, 2009
9.803
10.27
9.204
9.552
374,809
-0.18(-1.88%)
Apr 22, 2009
9.533
10.11
9.436
9.735
244,041
+0.00(+0.00%)
Apr 21, 2009
9.571
9.871
9.465
9.735
228,551
+0.14(+1.51%)
Apr 20, 2009
9.929
9.929
9.417
9.591
241,416
-0.63(-6.14%)
Apr 17, 2009
9.958
10.31
9.658
10.22
295,227
+0.30(+3.02%)
Apr 16, 2009
9.484
9.967
9.330
9.919
242,002
+0.52(+5.55%)
Apr 15, 2009
9.272
9.417
9.127
9.397
200,614
+0.00(+0.00%)
Apr 14, 2009
9.243
9.658
9.175
9.397
248,614
-0.11(-1.12%)
Apr 13, 2009
9.716
9.716
9.281
9.504
182,376
-0.28(-2.86%)
Apr 09, 2009
8.876
9.813
8.789
9.784
283,541
+1.10(+12.68%)
Apr 08, 2009
8.432
8.692
8.306
8.683
206,017
+0.30(+3.57%)
Apr 07, 2009
9.059
9.108
8.306
8.383
295,928
-0.79(-8.63%)
Apr 06, 2009
9.600
9.600
8.972
9.175
244,220
-0.45(-4.71%)
Apr 03, 2009
9.629
9.648
9.388
9.629
209,324
+0.00(+0.00%)
Apr 02, 2009
9.397
9.755
9.397
9.629
384,614
+0.52(+5.73%)
Apr 01, 2009
8.721
9.407
8.576
9.108
280,197
+0.25(+2.84%)
Mar 31, 2009
9.059
9.378
8.702
8.857
460,561
-0.16(-1.82%)
Mar 30, 2009
8.847
9.185
8.258
9.021
1,218,368
+0.71(+8.60%)
Mar 26, 2009
8.209
8.417
8.016
8.306
285,954
+0.12(+1.42%)
Mar 25, 2009
7.794
8.200
7.630
8.190
193,516
+0.50(+6.53%)
Mar 24, 2009
7.920
8.036
7.678
7.688
225,570
-0.23(-2.93%)
Mar 23, 2009
7.688
7.920
7.485
7.920
240,223
+0.67(+9.19%)
Mar 20, 2009
7.466
7.649
7.244
7.253
235,062
-0.13(-1.70%)
Mar 19, 2009
7.524
7.620
7.244
7.379
260,650
+0.00(+0.00%)
Mar 18, 2009
7.079
7.504
7.079
7.379
253,987
+0.28(+3.95%)
Mar 17, 2009
6.596
7.108
6.423
7.099
226,061
+0.48(+7.30%)
Mar 16, 2009
6.992
7.118
6.519
6.616
263,358
-0.27(-3.93%)
Mar 13, 2009
6.481
7.118
6.423
6.886
410,480
+0.54(+8.52%)
Mar 12, 2009
5.563
6.500
5.524
6.345
238,737
+0.77(+13.86%)
Mar 11, 2009
5.409
5.669
5.409
5.573
196,638
+0.21(+3.96%)
Mar 10, 2009
5.003
5.389
4.984
5.360
183,839
+0.49(+10.12%)
Mar 09, 2009
5.080
5.273
4.868
4.868
229,348
-0.31(-5.97%)
Mar 06, 2009
5.244
5.409
4.984
5.177
239,950
+0.03(+0.56%)
Mar 05, 2009
5.302
5.409
5.099
5.148
266,429
-0.25(-4.65%)
Mar 04, 2009
5.438
5.573
5.297
5.399
191,432
+0.00(+0.00%)
Mar 02, 2009
5.718
5.901
5.389
5.399
208,476
-0.42(-7.30%)
Feb 27, 2009
5.660
6.075
5.621
5.824
231,526
+0.15(+2.73%)
Feb 26, 2009
6.085
6.199
5.669
5.669
298,814
-0.37(-6.08%)
Feb 25, 2009
6.423
6.568
5.805
6.036
208,769
-0.36(-5.59%)
Feb 24, 2009
6.085
6.394
5.949
6.394
283,485
+0.41(+6.77%)
Feb 23, 2009
6.461
6.654
5.795
5.988
280,176
-0.46(-7.19%)
Feb 20, 2009
6.423
6.761
6.365
6.452
231,355
-0.09(-1.33%)
Feb 19, 2009
6.616
6.809
6.442
6.539
293,976
+0.02(+0.30%)
Feb 18, 2009
6.741
6.838
6.519
6.519
273,012
-0.21(-3.16%)
Feb 17, 2009
6.867
7.099
6.722
6.732
227,344
-0.44(-6.19%)
Feb 13, 2009
7.118
7.369
6.944
7.176
131,035
+0.05(+0.68%)
Feb 12, 2009
6.954
7.302
6.616
7.128
411,091
+0.21(+3.07%)
Feb 11, 2009
6.500
6.925
6.500
6.915
370,203
+0.47(+7.35%)
Feb 10, 2009
6.857
7.224
6.442
6.442
344,603
-0.51(-7.36%)
Feb 09, 2009
7.475
7.529
6.935
6.954
543,095
-0.58(-7.69%)
Feb 06, 2009
7.340
7.669
7.331
7.533
238,060
+0.27(+3.72%)
Feb 05, 2009
7.205
7.504
7.108
7.263
168,586
+0.02(+0.27%)
Feb 04, 2009
7.244
7.591
7.195
7.244
208,700
-0.01(-0.13%)
Feb 03, 2009
7.726
7.726
7.157
7.253
252,987
-0.39(-5.06%)
Feb 02, 2009
7.292
7.726
7.195
7.640
115,749
+0.27(+3.67%)
Jan 30, 2009
7.688
7.688
7.282
7.369
124,059
-0.20(-2.68%)
Jan 29, 2009
7.543
8.007
7.504
7.572
206,581
-0.06(-0.76%)
Jan 28, 2009
7.475
7.669
7.302
7.630
213,388
+0.32(+4.36%)
Jan 27, 2009
7.533
7.611
7.157
7.311
225,441
-0.21(-2.82%)
Jan 26, 2009
7.485
7.707
7.205
7.524
174,971
+0.08(+1.04%)
Jan 23, 2009
7.340
7.533
7.253
7.446
223,096
-0.01(-0.13%)
Jan 22, 2009
7.630
7.669
7.292
7.456
187,675
-0.40(-5.04%)
Jan 21, 2009
7.292
7.862
7.215
7.852
300,322
+0.71(+10.01%)
Jan 20, 2009
8.026
8.306
7.089
7.137
296,605
-1.00(-12.34%)
Jan 16, 2009
8.364
8.683
7.659
8.142
250,395
-0.14(-1.63%)
Jan 15, 2009
7.968
8.325
7.514
8.277
249,467
+0.43(+5.54%)
Jan 14, 2009
8.238
8.576
7.736
7.842
270,389
-0.56(-6.67%)
Jan 13, 2009
8.702
8.770
8.161
8.403
313,629
-0.36(-4.08%)
Jan 12, 2009
9.001
9.426
8.712
8.760
158,349
-0.29(-3.20%)
Jan 09, 2009
9.648
9.784
9.040
9.050
140,566
-0.60(-6.21%)
Jan 08, 2009
9.475
9.677
9.098
9.648
210,852
+0.29(+3.10%)
Jan 07, 2009
8.895
9.658
8.895
9.359
217,081
-0.42(-4.25%)
Jan 06, 2009
9.079
9.948
9.079
9.774
363,331
+0.91(+10.24%)
Jan 05, 2009
9.465
9.803
8.779
8.866
251,378
-0.56(-5.94%)
Jan 02, 2009
9.156
9.552
9.088
9.426
247,108
+0.30(+3.28%)
Dec 31, 2008
9.291
9.629
8.808
9.127
489,030
-0.13(-1.36%)
Dec 30, 2008
9.880
9.880
8.721
9.252
1,084,384
-0.60(-6.08%)
Dec 29, 2008
9.967
9.967
8.538
9.851
432,037
-0.20(-2.02%)
Dec 26, 2008
9.542
10.05
9.320
10.05
138,459
+0.52(+5.47%)
Dec 24, 2008
9.281
9.581
8.943
9.533
83,857
+0.17(+1.86%)
Dec 23, 2008
8.634
9.394
8.509
9.359
241,359
+0.73(+8.51%)
Dec 22, 2008
9.069
9.195
8.209
8.625
156,688
-0.44(-4.90%)
Dec 19, 2008
9.436
9.639
8.943
9.069
361,093
+0.14(+1.51%)
Dec 18, 2008
8.393
9.088
8.364
8.934
280,954
+0.75(+9.21%)
Dec 17, 2008
8.470
8.518
8.026
8.180
329,350
-0.43(-5.04%)
Dec 16, 2008
8.171
8.741
7.987
8.615
209,718
+0.57(+7.08%)
Dec 15, 2008
8.451
8.451
7.842
8.045
152,254
-0.34(-4.03%)
Dec 12, 2008
7.601
8.403
7.601
8.383
281,692
+0.62(+7.96%)
Dec 11, 2008
8.113
8.354
7.630
7.765
229,109
-0.43(-5.30%)
Dec 10, 2008
8.258
8.663
7.871
8.200
198,161
+0.09(+1.07%)
Dec 09, 2008
8.403
8.885
8.036
8.113
584,391
-0.34(-4.00%)
Dec 08, 2008
6.954
8.538
6.944
8.451
548,659
+1.75(+26.08%)
Dec 05, 2008
6.519
6.761
6.210
6.703
237,123
+0.04(+0.58%)
Dec 04, 2008
7.050
7.398
6.529
6.664
185,514
-0.50(-7.01%)
Dec 03, 2008
6.761
7.195
6.500
7.166
269,709
+0.40(+5.85%)
Dec 02, 2008
6.423
6.770
6.278
6.770
134,448
+0.54(+8.68%)
Dec 01, 2008
6.780
7.669
6.210
6.229
229,692
-0.81(-11.52%)
Nov 28, 2008
6.809
7.195
6.809
7.041
85,666
+0.13(+1.82%)
Nov 26, 2008
6.162
6.915
6.104
6.915
225,171
+0.62(+9.82%)
Nov 25, 2008
6.336
6.799
5.814
6.297
370,554
+0.05(+0.77%)
Nov 24, 2008
5.409
6.249
5.360
6.249
493,979
+0.93(+17.42%)
Nov 21, 2008
5.457
5.602
4.694
5.322
461,524
-0.01(-0.18%)
Nov 20, 2008
5.428
5.843
5.302
5.331
463,617
-0.19(-3.50%)
Nov 19, 2008
5.891
5.988
5.409
5.524
359,432
-0.34(-5.77%)
Nov 18, 2008
6.268
6.326
5.805
5.862
291,383
-0.42(-6.62%)
Nov 17, 2008
6.278
6.423
6.181
6.278
279,591
+0.05(+0.78%)
Nov 14, 2008
7.089
7.244
6.229
6.229
440,516
-1.11(-15.13%)
Nov 13, 2008
6.355
7.369
6.143
7.340
375,854
+0.87(+13.43%)
Nov 12, 2008
7.292
7.340
6.394
6.471
487,422
-0.93(-12.53%)
Nov 11, 2008
7.775
8.374
7.282
7.398
452,093
-0.43(-5.55%)
Nov 10, 2008
8.828
8.953
7.717
7.833
323,114
-0.83(-9.59%)
Nov 07, 2008
8.393
9.011
8.345
8.663
301,367
-0.69(-7.33%)
Nov 06, 2008
9.677
9.861
9.252
9.349
188,353
-0.56(-5.65%)
Nov 05, 2008
10.65
10.86
9.851
9.909
112,699
-0.71(-6.64%)
Nov 04, 2008
10.72
11.01
10.30
10.61
178,690
-0.02(-0.18%)
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.