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
Acadia Realty Trust
(NY:
AKR
)
16.91
-0.05 (-0.32%)
Streaming Delayed Price
Updated: 12:19 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 (%)
Apr 30, 2010
11.88
11.88
11.44
11.44
469,537
-0.43(-3.59%)
Apr 29, 2010
11.40
11.88
11.38
11.87
593,701
+0.50(+4.43%)
Apr 28, 2010
11.29
11.38
11.14
11.37
398,069
+0.17(+1.55%)
Apr 27, 2010
11.55
11.65
11.17
11.19
826,376
-0.44(-3.77%)
Apr 26, 2010
11.47
11.71
11.41
11.63
417,023
+0.16(+1.41%)
Apr 23, 2010
11.20
11.48
11.08
11.47
456,606
+0.26(+2.30%)
Apr 22, 2010
11.00
11.22
10.97
11.21
271,649
+0.06(+0.54%)
Apr 21, 2010
10.90
11.16
10.77
11.15
792,224
+0.23(+2.14%)
Apr 20, 2010
10.85
10.95
10.81
10.92
398,221
+0.06(+0.55%)
Apr 19, 2010
10.71
10.93
10.63
10.86
306,767
+0.07(+0.61%)
Apr 16, 2010
10.95
11.03
10.77
10.79
729,351
-0.16(-1.43%)
Apr 15, 2010
11.22
11.25
10.95
10.95
807,807
-0.34(-2.98%)
Apr 14, 2010
11.21
11.28
11.16
11.28
528,256
+0.06(+0.53%)
Apr 13, 2010
10.92
11.23
10.88
11.22
645,968
+0.27(+2.46%)
Apr 12, 2010
11.03
11.05
10.86
10.95
200,101
-0.04(-0.38%)
Apr 09, 2010
10.86
11.00
10.75
10.99
211,500
+0.14(+1.27%)
Apr 08, 2010
10.92
10.98
10.83
10.86
335,969
-0.13(-1.15%)
Apr 07, 2010
11.04
11.11
10.91
10.98
313,531
-0.11(-0.97%)
Apr 06, 2010
10.96
11.09
10.92
11.09
470,317
+0.13(+1.15%)
Apr 05, 2010
10.78
11.01
10.77
10.96
470,894
+0.19(+1.78%)
Apr 01, 2010
10.78
10.77
10.77
10.77
260,076
+0.06(+0.56%)
Mar 31, 2010
10.83
10.92
10.71
10.71
477,302
-0.14(-1.27%)
Mar 30, 2010
10.77
10.88
10.74
10.85
216,893
+0.11(+1.00%)
Mar 29, 2010
10.92
10.92
10.64
10.74
295,509
-0.07(-0.66%)
Mar 26, 2010
10.84
10.93
10.74
10.81
397,908
+0.05(+0.50%)
Mar 25, 2010
10.66
10.89
10.66
10.76
396,131
+0.15(+1.46%)
Mar 24, 2010
10.60
10.68
10.55
10.61
433,783
-0.05(-0.45%)
Mar 23, 2010
10.60
10.70
10.48
10.65
435,797
-0.09(-0.83%)
Mar 22, 2010
10.60
10.76
10.59
10.74
471,237
+0.07(+0.61%)
Mar 19, 2010
10.79
10.79
10.57
10.68
343,410
-0.11(-1.05%)
Mar 18, 2010
10.82
10.87
10.77
10.79
220,622
-0.01(-0.11%)
Mar 17, 2010
10.63
10.81
10.56
10.80
433,471
+0.17(+1.62%)
Mar 16, 2010
10.43
10.64
10.36
10.63
490,904
+0.21(+1.99%)
Mar 15, 2010
10.37
10.46
10.35
10.42
593,267
-0.05(-0.45%)
Mar 12, 2010
10.43
10.56
10.39
10.47
869,959
+0.01(+0.06%)
Mar 11, 2010
10.38
10.46
10.27
10.46
622,742
+0.02(+0.17%)
Mar 10, 2010
10.48
10.57
10.36
10.45
538,960
-0.02(-0.23%)
Mar 09, 2010
10.45
10.65
10.44
10.47
415,780
-0.04(-0.40%)
Mar 08, 2010
10.36
10.54
10.29
10.51
341,701
+0.17(+1.61%)
Mar 05, 2010
10.16
10.38
10.12
10.35
524,930
+0.23(+2.23%)
Mar 04, 2010
10.10
10.16
10.06
10.12
268,766
+0.04(+0.41%)
Mar 03, 2010
10.21
10.23
10.07
10.08
204,025
-0.08(-0.82%)
Mar 02, 2010
10.08
10.31
10.08
10.16
786,107
+0.14(+1.36%)
Mar 01, 2010
10.08
10.11
9.948
10.03
523,612
+0.09(+0.90%)
Feb 26, 2010
10.04
10.06
9.906
9.936
549,263
-0.10(-1.01%)
Feb 25, 2010
9.865
10.06
9.835
10.04
275,376
+0.05(+0.53%)
Feb 24, 2010
9.859
10.01
9.841
9.983
292,164
+0.13(+1.33%)
Feb 23, 2010
9.918
9.936
9.781
9.853
571,250
-0.04(-0.42%)
Feb 22, 2010
9.805
9.900
9.734
9.894
985,385
+0.04(+0.36%)
Feb 19, 2010
9.764
9.989
9.722
9.859
474,820
+0.07(+0.67%)
Feb 18, 2010
9.740
9.805
9.574
9.793
213,680
+0.10(+1.04%)
Feb 17, 2010
9.615
9.716
9.585
9.692
371,253
+0.14(+1.49%)
Feb 16, 2010
9.437
9.580
9.354
9.550
440,313
+0.22(+2.36%)
Feb 12, 2010
9.205
9.330
9.330
9.330
926,425
+0.00(+0.00%)
Feb 11, 2010
9.063
9.336
9.015
9.330
424,643
+0.20(+2.21%)
Feb 10, 2010
8.986
9.158
8.837
9.128
569,116
+0.08(+0.85%)
Feb 09, 2010
9.194
9.223
8.867
9.051
578,911
-0.01(-0.13%)
Feb 08, 2010
9.241
9.277
9.057
9.063
565,195
-0.14(-1.55%)
Feb 05, 2010
9.170
9.280
9.051
9.205
812,196
+0.01(+0.13%)
Feb 04, 2010
9.366
9.395
9.152
9.194
651,180
-0.24(-2.52%)
Feb 03, 2010
9.669
9.692
9.425
9.431
302,831
-0.29(-2.99%)
Feb 02, 2010
9.710
9.728
9.591
9.722
1,310,742
+0.01(+0.06%)
Feb 01, 2010
9.520
9.758
9.449
9.716
415,748
+0.26(+2.70%)
Jan 29, 2010
9.550
9.633
9.413
9.461
691,256
-0.08(-0.81%)
Jan 28, 2010
9.669
9.698
9.538
9.538
467,474
-0.13(-1.35%)
Jan 27, 2010
9.473
9.669
9.283
9.669
421,651
+0.18(+1.94%)
Jan 26, 2010
9.627
9.669
9.467
9.485
329,536
-0.16(-1.66%)
Jan 25, 2010
9.865
9.865
9.514
9.645
346,348
-0.14(-1.40%)
Jan 22, 2010
10.05
10.13
9.740
9.781
375,065
-0.25(-2.49%)
Jan 21, 2010
10.39
10.45
10.03
10.03
538,668
-0.31(-2.99%)
Jan 20, 2010
10.47
10.47
10.27
10.34
317,565
-0.20(-1.92%)
Jan 19, 2010
10.19
10.55
10.19
10.54
527,479
+0.36(+3.56%)
Jan 15, 2010
10.24
10.18
10.18
10.18
422,128
-0.06(-0.58%)
Jan 14, 2010
10.27
10.33
10.22
10.24
176,758
-0.10(-0.92%)
Jan 13, 2010
10.04
10.38
9.989
10.33
442,564
+0.42(+4.25%)
Jan 12, 2010
9.882
10.02
9.847
9.912
503,713
-0.08(-0.77%)
Jan 11, 2010
9.972
10.03
9.817
9.989
250,247
+0.07(+0.72%)
Jan 08, 2010
10.21
10.21
9.841
9.918
247,705
-0.19(-1.88%)
Jan 07, 2010
9.977
10.11
9.817
10.11
340,258
+0.13(+1.31%)
Jan 06, 2010
9.972
10.12
9.829
9.977
401,365
-0.04(-0.36%)
Jan 05, 2010
10.04
10.10
9.918
10.01
566,168
-0.06(-0.59%)
Jan 04, 2010
10.15
10.23
9.912
10.07
426,366
+0.05(+0.53%)
Dec 31, 2009
10.01
10.02
10.02
10.02
630,750
-0.04(-0.41%)
Dec 30, 2009
9.972
10.16
9.859
10.06
361,247
+0.05(+0.53%)
Dec 29, 2009
10.29
10.29
10.01
10.01
1,334,525
-0.30(-2.94%)
Dec 28, 2009
10.24
10.41
10.22
10.31
786,022
+0.14(+1.34%)
Dec 24, 2009
10.16
10.18
10.10
10.17
61,376
+0.08(+0.76%)
Dec 23, 2009
10.07
10.20
9.876
10.10
477,420
+0.05(+0.47%)
Dec 22, 2009
9.989
10.07
9.894
10.05
304,117
+0.06(+0.59%)
Dec 21, 2009
9.948
10.10
9.859
9.989
267,639
+0.05(+0.48%)
Dec 18, 2009
9.989
10.04
9.882
9.942
1,564,470
+0.04(+0.36%)
Dec 17, 2009
9.746
9.956
9.740
9.906
425,983
+0.04(+0.42%)
Dec 16, 2009
9.752
9.894
9.752
9.865
416,000
+0.21(+2.15%)
Dec 15, 2009
9.859
9.924
9.591
9.657
408,676
-0.26(-2.58%)
Dec 14, 2009
9.698
9.924
9.698
9.912
331,420
+0.18(+1.83%)
Dec 11, 2009
9.675
9.764
9.485
9.734
275,831
+0.15(+1.55%)
Dec 10, 2009
9.621
9.681
9.473
9.585
481,788
-0.01(-0.12%)
Dec 09, 2009
9.734
9.776
9.574
9.597
403,771
-0.11(-1.10%)
Dec 08, 2009
9.758
9.912
9.681
9.704
231,390
-0.13(-1.33%)
Dec 07, 2009
9.972
9.972
9.740
9.835
343,767
-0.11(-1.13%)
Dec 04, 2009
9.924
10.09
9.752
9.948
385,981
+0.24(+2.51%)
Dec 03, 2009
9.853
10.00
9.669
9.704
262,835
-0.13(-1.33%)
Dec 02, 2009
9.669
9.876
9.651
9.835
215,923
+0.14(+1.47%)
Dec 01, 2009
9.722
9.740
9.556
9.692
350,317
+0.03(+0.31%)
Nov 30, 2009
9.378
9.681
9.194
9.663
513,573
+0.29(+3.04%)
Nov 27, 2009
9.217
9.597
9.199
9.378
166,170
-0.22(-2.29%)
Nov 25, 2009
9.740
9.776
9.574
9.597
235,251
-0.21(-2.18%)
Nov 24, 2009
9.799
9.847
9.603
9.811
242,000
-0.04(-0.36%)
Nov 23, 2009
9.977
10.09
9.758
9.847
353,387
+0.07(+0.67%)
Nov 20, 2009
9.692
9.859
9.633
9.781
432,242
+0.03(+0.30%)
Nov 19, 2009
9.942
9.995
9.710
9.752
590,085
-0.30(-3.01%)
Nov 18, 2009
10.08
10.14
9.936
10.05
1,819,481
-0.04(-0.41%)
Nov 17, 2009
10.38
10.42
10.10
10.10
755,580
-0.33(-3.13%)
Nov 16, 2009
10.03
10.51
10.03
10.42
834,020
+0.52(+5.28%)
Nov 13, 2009
9.871
10.02
9.692
9.900
660,146
+0.25(+2.58%)
Nov 12, 2009
10.01
10.01
9.639
9.651
397,382
-0.34(-3.39%)
Nov 11, 2009
9.835
10.09
9.752
9.989
956,962
+0.28(+2.87%)
Nov 10, 2009
9.823
9.977
9.615
9.710
576,192
-0.15(-1.57%)
Nov 09, 2009
9.621
9.888
9.502
9.865
614,872
+0.39(+4.07%)
Nov 06, 2009
9.407
9.574
9.312
9.479
277,526
-0.04(-0.44%)
Nov 05, 2009
9.300
9.532
9.217
9.520
422,676
+0.30(+3.29%)
Nov 04, 2009
9.467
9.496
9.176
9.217
909,712
-0.23(-2.39%)
Nov 03, 2009
9.324
9.485
9.265
9.443
463,908
+0.07(+0.76%)
Nov 02, 2009
9.461
9.508
9.158
9.372
1,820,604
-0.07(-0.75%)
Oct 30, 2009
9.793
10.10
9.378
9.443
718,818
-0.36(-3.64%)
Oct 29, 2009
9.597
9.894
9.520
9.799
1,035,916
+0.23(+2.42%)
Oct 28, 2009
9.538
10.14
9.520
9.568
1,360,003
+0.04(+0.44%)
Oct 27, 2009
9.449
9.793
9.425
9.526
1,755,889
+0.10(+1.01%)
Oct 26, 2009
9.312
9.562
9.289
9.431
699,619
+0.15(+1.66%)
Oct 23, 2009
9.366
9.461
9.277
9.277
1,391,202
+0.09(+0.97%)
Oct 22, 2009
8.816
9.199
8.647
9.188
530,330
+0.25(+2.79%)
Oct 21, 2009
8.891
9.199
8.879
8.938
654,941
+0.00(+0.00%)
Oct 20, 2009
8.920
9.033
8.908
8.938
566,203
-0.15(-1.70%)
Oct 19, 2009
8.986
9.188
8.813
9.093
363,486
+0.17(+1.93%)
Oct 16, 2009
9.033
9.045
8.828
8.920
410,383
-0.17(-1.83%)
Oct 15, 2009
9.045
9.122
8.908
9.087
411,439
+0.03(+0.33%)
Oct 14, 2009
8.861
9.069
8.831
9.057
321,905
+0.32(+3.67%)
Oct 13, 2009
8.564
8.766
8.516
8.736
472,057
+0.08(+0.96%)
Oct 12, 2009
8.730
8.902
8.576
8.653
445,275
-0.16(-1.82%)
Oct 09, 2009
8.689
8.831
8.623
8.813
209,491
+0.10(+1.16%)
Oct 08, 2009
8.611
8.837
8.611
8.712
377,531
+0.19(+2.23%)
Oct 07, 2009
8.505
8.641
8.451
8.522
477,609
-0.01(-0.14%)
Oct 06, 2009
8.558
8.647
8.392
8.534
343,708
+0.12(+1.41%)
Oct 05, 2009
8.433
8.534
7.905
8.415
792,359
+0.02(+0.21%)
Oct 02, 2009
8.225
8.600
8.000
8.398
545,328
-0.02(-0.21%)
Oct 01, 2009
8.902
8.938
8.368
8.415
858,098
-0.53(-5.97%)
Sep 30, 2009
9.134
9.146
8.689
8.950
545,764
-0.15(-1.70%)
Sep 29, 2009
9.300
9.419
9.093
9.104
843,727
-0.20(-2.11%)
Sep 28, 2009
9.057
9.318
8.914
9.300
430,405
+0.31(+3.50%)
Sep 25, 2009
8.968
9.140
8.647
8.986
559,808
-0.06(-0.66%)
Sep 24, 2009
9.395
9.461
9.009
9.045
846,891
-0.28(-2.99%)
Sep 23, 2009
9.704
9.707
9.265
9.324
578,286
-0.34(-3.50%)
Sep 22, 2009
9.585
9.781
9.502
9.663
624,539
+0.19(+2.01%)
Sep 21, 2009
9.502
9.675
9.312
9.473
1,181,241
-0.17(-1.73%)
Sep 18, 2009
9.538
9.728
9.407
9.639
873,554
+0.14(+1.50%)
Sep 17, 2009
9.490
9.806
9.413
9.496
1,076,315
+0.34(+3.70%)
Sep 16, 2009
9.318
9.520
9.122
9.158
795,902
-0.10(-1.03%)
Sep 15, 2009
9.087
9.425
8.831
9.253
1,212,130
+0.14(+1.56%)
Sep 14, 2009
8.938
9.164
8.831
9.110
308,399
+0.10(+1.12%)
Sep 11, 2009
9.110
9.205
8.914
9.009
506,307
-0.10(-1.11%)
Sep 10, 2009
8.920
9.152
8.760
9.110
847,095
+0.18(+1.99%)
Sep 09, 2009
8.867
9.152
8.825
8.932
834,956
+0.08(+0.87%)
Sep 08, 2009
8.701
8.902
8.564
8.855
574,592
+0.22(+2.54%)
Sep 04, 2009
8.576
8.653
8.415
8.635
236,218
+0.02(+0.28%)
Sep 03, 2009
8.499
8.617
8.398
8.611
307,968
+0.14(+1.61%)
Sep 02, 2009
8.754
8.790
8.427
8.475
470,980
-0.31(-3.58%)
Sep 01, 2009
9.039
9.128
8.730
8.790
970,564
-0.30(-3.33%)
Aug 31, 2009
9.063
9.146
8.974
9.093
645,332
-0.09(-0.97%)
Aug 28, 2009
9.229
9.318
8.920
9.182
802,566
+0.03(+0.32%)
Aug 27, 2009
9.116
9.170
8.873
9.152
331,987
+0.08(+0.92%)
Aug 26, 2009
9.009
9.110
8.920
9.069
215,938
+0.04(+0.46%)
Aug 25, 2009
8.908
9.176
8.855
9.027
351,331
+0.10(+1.06%)
Aug 24, 2009
8.908
9.122
8.739
8.932
732,054
+0.07(+0.74%)
Aug 21, 2009
8.760
9.164
8.724
8.867
619,573
+0.18(+2.12%)
Aug 20, 2009
8.231
8.689
8.166
8.683
332,809
+0.45(+5.48%)
Aug 19, 2009
8.130
8.291
8.024
8.231
364,730
+0.00(+0.00%)
Aug 18, 2009
8.285
8.404
8.190
8.231
613,168
+0.06(+0.72%)
Aug 17, 2009
8.415
8.451
8.142
8.172
485,583
-0.49(-5.69%)
Aug 14, 2009
8.796
8.825
8.433
8.665
509,870
-0.17(-1.88%)
Aug 13, 2009
8.891
8.891
8.534
8.831
481,300
+0.06(+0.68%)
Aug 12, 2009
8.825
9.063
8.760
8.772
445,172
-0.04(-0.47%)
Aug 11, 2009
8.962
8.974
8.677
8.813
352,819
-0.18(-1.98%)
Aug 10, 2009
8.944
9.205
8.825
8.992
439,728
-0.31(-3.38%)
Aug 07, 2009
9.211
9.627
9.140
9.306
919,016
+0.24(+2.62%)
Aug 06, 2009
9.015
9.526
8.968
9.069
958,432
-0.24(-2.61%)
Aug 05, 2009
8.594
9.312
8.499
9.312
758,252
+0.70(+8.14%)
Aug 04, 2009
8.101
8.748
8.101
8.611
545,407
+0.43(+5.30%)
Aug 03, 2009
8.243
8.255
8.018
8.178
433,252
+0.04(+0.51%)
Jul 31, 2009
8.148
8.255
8.083
8.136
428,017
-0.08(-0.94%)
Jul 30, 2009
8.487
8.766
8.053
8.214
796,133
+0.37(+4.69%)
Jul 29, 2009
7.709
7.845
7.661
7.845
225,953
+0.04(+0.46%)
Jul 28, 2009
7.703
7.869
7.584
7.810
259,382
+0.02(+0.31%)
Jul 27, 2009
7.768
7.845
7.661
7.786
289,380
+0.10(+1.24%)
Jul 24, 2009
7.382
7.721
7.326
7.691
500
+0.21(+2.86%)
Jul 23, 2009
7.335
7.673
7.329
7.477
655,123
+0.16(+2.19%)
Jul 22, 2009
7.263
7.400
7.240
7.317
307,959
-0.02(-0.24%)
Jul 21, 2009
7.542
7.542
7.210
7.335
536,676
-0.14(-1.91%)
Jul 20, 2009
7.406
7.614
7.400
7.477
668,558
+0.13(+1.78%)
Jul 17, 2009
7.442
7.495
7.204
7.346
1,503,227
-0.08(-1.12%)
Jul 16, 2009
7.323
7.465
7.281
7.430
769,534
+0.05(+0.64%)
Jul 15, 2009
7.299
7.459
7.204
7.382
1,018,972
+0.20(+2.73%)
Jul 14, 2009
7.050
7.257
6.966
7.186
979,838
+0.11(+1.60%)
Jul 13, 2009
6.955
7.121
6.952
7.073
1,208,291
+0.06(+0.85%)
Jul 10, 2009
7.020
7.127
6.883
7.014
494,152
-0.07(-1.01%)
Jul 09, 2009
7.317
7.352
7.067
7.085
268,377
-0.18(-2.53%)
Jul 08, 2009
7.477
7.525
7.133
7.269
440,823
-0.19(-2.55%)
Jul 07, 2009
7.756
7.816
7.442
7.459
427,706
-0.27(-3.46%)
Jul 06, 2009
7.744
7.804
7.299
7.727
830,002
-0.08(-1.06%)
Jul 02, 2009
7.822
7.822
7.489
7.810
527,168
-0.13(-1.65%)
Jul 01, 2009
7.839
8.053
7.810
7.940
399,172
+0.19(+2.45%)
Jun 30, 2009
7.780
7.952
7.655
7.750
453,411
+0.01(+0.15%)
Jun 29, 2009
7.792
7.982
7.525
7.738
1,056,556
-0.04(-0.53%)
Jun 26, 2009
7.798
7.899
7.596
7.780
1,520,393
-0.10(-1.28%)
Jun 25, 2009
7.709
7.899
7.685
7.881
625,667
-0.08(-0.97%)
Jun 24, 2009
7.958
8.136
7.828
7.958
432,983
+0.06(+0.75%)
Jun 23, 2009
8.000
8.101
7.887
7.899
332,449
-0.01(-0.08%)
Jun 22, 2009
8.249
8.285
7.887
7.905
357,215
-0.41(-4.93%)
Jun 19, 2009
8.261
8.332
8.107
8.315
871,217
+0.17(+2.04%)
Jun 18, 2009
8.053
8.184
7.875
8.148
332,353
+0.07(+0.88%)
Jun 17, 2009
8.012
8.374
7.958
8.077
723,302
+0.08(+0.97%)
Jun 16, 2009
8.053
8.202
7.697
8.000
464,054
-0.06(-0.74%)
Jun 15, 2009
8.243
8.315
7.834
8.059
495,307
-0.36(-4.23%)
Jun 12, 2009
8.119
8.463
8.035
8.415
326,286
+0.25(+3.05%)
Jun 11, 2009
8.421
8.516
8.136
8.166
718,077
-0.19(-2.27%)
Jun 10, 2009
9.134
9.170
7.958
8.356
1,083,924
-0.05(-0.57%)
Jun 09, 2009
8.837
8.867
8.368
8.404
1,346,985
-0.35(-4.00%)
Jun 08, 2009
8.778
8.855
8.546
8.754
294,691
-0.11(-1.27%)
Jun 05, 2009
9.081
9.158
8.802
8.867
396,194
-0.08(-0.86%)
Jun 04, 2009
8.564
8.992
8.362
8.944
500,140
+0.46(+5.46%)
Jun 03, 2009
8.249
8.481
8.160
8.481
564,802
+0.17(+2.00%)
Jun 02, 2009
8.433
8.487
8.267
8.315
840,523
-0.12(-1.41%)
Jun 01, 2009
8.113
8.718
8.113
8.433
779,699
+0.46(+5.81%)
May 29, 2009
7.774
7.970
7.685
7.970
667,337
+0.20(+2.60%)
May 28, 2009
7.934
8.035
7.643
7.768
1,192,840
-0.11(-1.43%)
May 27, 2009
8.172
8.214
7.798
7.881
760,643
-0.33(-3.98%)
May 26, 2009
7.738
8.261
7.673
8.208
574,254
+0.42(+5.34%)
May 22, 2009
7.839
8.000
7.738
7.792
438,556
-0.02(-0.23%)
May 21, 2009
7.727
7.946
7.596
7.810
407,036
-0.06(-0.75%)
May 20, 2009
7.940
8.035
7.822
7.869
625,891
+0.03(+0.38%)
May 19, 2009
7.566
7.982
7.382
7.839
911,744
+0.15(+2.01%)
May 18, 2009
7.430
7.744
7.376
7.685
777,017
+0.36(+4.95%)
May 15, 2009
7.418
7.537
7.192
7.323
810,199
-0.13(-1.75%)
May 14, 2009
7.180
7.560
7.121
7.453
1,346,915
+0.29(+3.98%)
May 13, 2009
7.620
7.638
7.103
7.168
470,160
-0.62(-7.93%)
May 12, 2009
8.196
8.273
7.638
7.786
619,270
-0.33(-4.03%)
May 11, 2009
8.315
8.398
8.083
8.113
920,897
-0.43(-5.07%)
May 08, 2009
8.018
8.617
7.988
8.546
791,938
+0.68(+8.69%)
May 07, 2009
8.552
8.695
7.679
7.863
971,216
-0.71(-8.25%)
May 06, 2009
8.611
8.695
8.196
8.570
1,780,419
+0.10(+1.12%)
May 05, 2009
8.564
8.677
8.315
8.475
1,575,024
-0.19(-2.19%)
May 04, 2009
8.380
8.671
8.380
8.665
521,648
+0.66(+8.23%)
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.