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
Macy's
(NY:
M
)
19.49
-0.13 (-0.66%)
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, 2010
15.52
15.55
14.52
14.56
21,884,412
-0.93(-6.00%)
Apr 29, 2010
15.15
15.55
15.12
15.49
13,085,374
+0.41(+2.70%)
Apr 28, 2010
15.11
15.37
14.78
15.08
16,716,836
+0.08(+0.50%)
Apr 27, 2010
15.42
15.52
14.96
15.01
1,973
-0.59(-3.78%)
Apr 26, 2010
15.65
15.85
15.53
15.60
17,247,408
+0.01(+0.08%)
Apr 23, 2010
15.44
15.60
15.28
15.59
13,206,784
+0.22(+1.43%)
Apr 22, 2010
14.60
15.42
14.53
15.37
19,309,058
+0.65(+4.44%)
Apr 21, 2010
14.49
14.73
14.22
14.71
29,099
+0.27(+1.87%)
Apr 20, 2010
14.45
14.66
14.33
14.44
11,105,318
+0.07(+0.48%)
Apr 19, 2010
14.37
14.56
13.96
14.37
14,679,951
-0.05(-0.35%)
Apr 16, 2010
14.80
14.90
14.36
14.42
16,096,463
-0.49(-3.28%)
Apr 15, 2010
14.98
15.15
14.88
14.91
14,258,194
-0.13(-0.84%)
Apr 14, 2010
14.68
15.05
14.54
15.04
15,426,234
+0.45(+3.10%)
Apr 13, 2010
14.41
14.68
14.38
14.59
11,394,595
+0.19(+1.31%)
Apr 12, 2010
14.75
14.81
14.39
14.40
12,999,458
-0.36(-2.42%)
Apr 09, 2010
14.19
14.77
14.13
14.76
15,811,334
+0.54(+3.80%)
Apr 08, 2010
13.94
14.27
13.86
14.22
18,128,478
+0.12(+0.85%)
Apr 07, 2010
14.21
14.41
13.95
14.10
17,600,102
-0.09(-0.66%)
Apr 06, 2010
14.28
14.32
14.08
14.19
10,098,001
-0.02(-0.13%)
Apr 05, 2010
14.06
14.35
13.96
14.21
15,787,067
+0.19(+1.34%)
Apr 01, 2010
13.80
14.02
14.02
14.02
12,409,048
+0.36(+2.62%)
Mar 31, 2010
13.77
13.89
13.59
13.67
14,198,419
-0.22(-1.58%)
Mar 30, 2010
13.57
13.98
13.45
13.88
16,295,055
+0.30(+2.22%)
Mar 29, 2010
13.73
13.80
13.56
13.58
9,428,280
-0.05(-0.37%)
Mar 26, 2010
13.56
13.81
13.51
13.63
8,686,356
+0.14(+1.02%)
Mar 25, 2010
13.63
13.87
13.49
13.50
10,328,049
+0.00(+0.00%)
Mar 24, 2010
13.65
13.72
13.41
13.50
10,478,107
-0.23(-1.69%)
Mar 23, 2010
13.88
13.91
13.45
13.73
20,023,082
-0.08(-0.59%)
Mar 22, 2010
12.98
13.84
12.96
13.81
25,261,324
+0.70(+5.31%)
Mar 19, 2010
13.47
13.50
13.06
13.11
17,343,396
-0.31(-2.34%)
Mar 18, 2010
13.51
13.58
13.30
13.43
10,952,470
-0.12(-0.88%)
Mar 17, 2010
13.68
13.70
13.40
13.55
11,223,706
-0.04(-0.28%)
Mar 16, 2010
13.56
13.61
13.44
13.58
8,833,716
+0.05(+0.37%)
Mar 15, 2010
13.48
13.59
13.44
13.53
18,068,198
-0.12(-0.87%)
Mar 12, 2010
13.38
13.68
13.31
13.65
21,337,836
+0.43(+3.28%)
Mar 11, 2010
13.11
13.36
13.06
13.22
12,300,300
+0.08(+0.62%)
Mar 10, 2010
12.94
13.35
12.89
13.14
16,965,620
+0.19(+1.45%)
Mar 09, 2010
13.14
13.19
12.81
12.95
14,842,329
-0.23(-1.71%)
Mar 08, 2010
13.05
13.26
12.91
13.18
20,878,614
+0.37(+2.89%)
Mar 05, 2010
12.54
12.90
12.49
12.81
18,944,372
+0.36(+2.87%)
Mar 04, 2010
12.54
12.86
12.41
12.45
33,414,342
-0.09(-0.75%)
Mar 03, 2010
12.49
12.58
12.41
12.54
20,547,588
+0.02(+0.15%)
Mar 02, 2010
12.50
12.56
12.25
12.52
24,549,780
+0.14(+1.11%)
Mar 01, 2010
12.03
12.50
12.01
12.39
21,559,926
+0.39(+3.29%)
Feb 26, 2010
12.07
12.12
11.92
11.99
18,159,084
-0.08(-0.67%)
Feb 25, 2010
11.99
12.14
11.92
12.07
26,604,096
-0.15(-1.23%)
Feb 24, 2010
11.63
12.24
11.63
12.22
24,347,030
+0.53(+4.55%)
Feb 23, 2010
11.52
11.81
11.45
11.69
22,743,554
+0.13(+1.08%)
Feb 22, 2010
11.65
11.80
11.48
11.57
26,524,288
-0.04(-0.38%)
Feb 19, 2010
11.32
11.66
11.32
11.61
13,272,334
+0.24(+2.09%)
Feb 18, 2010
11.18
11.45
11.07
11.37
15,411,083
+0.14(+1.28%)
Feb 17, 2010
11.17
11.33
11.12
11.23
13,552,832
+0.03(+0.22%)
Feb 16, 2010
10.83
11.22
10.83
11.20
15,973,928
+0.36(+3.29%)
Feb 12, 2010
10.59
10.85
10.85
10.85
13,026,032
+0.12(+1.11%)
Feb 11, 2010
10.45
10.73
10.35
10.73
13,390,154
+0.24(+2.27%)
Feb 10, 2010
10.47
10.58
10.34
10.49
16,019,450
+0.03(+0.24%)
Feb 09, 2010
10.31
10.57
10.22
10.46
15,432,084
+0.14(+1.33%)
Feb 08, 2010
10.31
10.45
10.17
10.33
17,735,222
+0.04(+0.43%)
Feb 05, 2010
10.44
10.47
9.894
10.28
24,134,206
-0.16(-1.50%)
Feb 04, 2010
10.54
10.68
10.28
10.44
41,240,088
+0.27(+2.65%)
Feb 03, 2010
10.03
10.20
9.952
10.17
14,376,185
+0.02(+0.19%)
Feb 02, 2010
9.950
10.22
9.875
10.15
18,348,900
+0.41(+4.18%)
Feb 01, 2010
9.775
9.969
9.606
9.744
33,580,960
-0.23(-2.32%)
Jan 29, 2010
10.09
10.22
9.969
9.975
21,642,204
+0.09(+0.95%)
Jan 28, 2010
9.894
9.994
9.725
9.882
18,520,628
+0.07(+0.70%)
Jan 27, 2010
9.857
9.988
9.681
9.813
14,599,114
-0.09(-0.95%)
Jan 26, 2010
9.731
10.06
9.637
9.907
20,084,176
+0.18(+1.87%)
Jan 25, 2010
9.875
9.938
9.694
9.725
14,235,033
-0.03(-0.26%)
Jan 22, 2010
9.894
10.09
9.681
9.750
23,354,674
-0.11(-1.08%)
Jan 21, 2010
10.32
10.48
9.838
9.857
24,586,604
-0.44(-4.26%)
Jan 20, 2010
10.38
10.43
10.21
10.29
13,318,192
-0.16(-1.50%)
Jan 19, 2010
10.34
10.49
10.34
10.45
9,901,006
+0.09(+0.85%)
Jan 15, 2010
10.34
10.36
10.36
10.36
12,553,984
+0.03(+0.24%)
Jan 14, 2010
10.23
10.37
10.13
10.34
11,601,019
+0.04(+0.43%)
Jan 13, 2010
10.30
10.50
10.26
10.29
18,010,366
+0.04(+0.43%)
Jan 12, 2010
10.28
10.41
10.14
10.25
14,810,462
-0.16(-1.50%)
Jan 11, 2010
10.71
10.71
10.26
10.41
20,918,936
-0.19(-1.77%)
Jan 08, 2010
10.73
10.77
10.55
10.60
21,108,062
-0.36(-3.26%)
Jan 07, 2010
10.98
11.06
10.62
10.95
31,841,684
+0.24(+2.28%)
Jan 06, 2010
10.61
10.83
10.56
10.71
21,144,154
+0.15(+1.42%)
Jan 05, 2010
10.66
10.78
10.51
10.56
15,859,404
-0.13(-1.17%)
Jan 04, 2010
10.58
10.86
10.52
10.68
14,089,705
+0.19(+1.79%)
Dec 31, 2009
10.78
10.50
10.50
10.50
8,194,886
-0.29(-2.67%)
Dec 30, 2009
10.96
11.05
10.75
10.78
9,847,372
-0.27(-2.44%)
Dec 29, 2009
11.17
11.21
10.87
11.05
9,836,149
-0.07(-0.62%)
Dec 28, 2009
11.04
11.32
11.03
11.12
13,700,260
+0.12(+1.08%)
Dec 24, 2009
11.10
11.20
10.98
11.00
3,692,663
-0.10(-0.90%)
Dec 23, 2009
10.90
11.13
10.80
11.10
11,385,130
+0.18(+1.66%)
Dec 22, 2009
11.08
11.08
10.82
10.92
12,285,134
+0.09(+0.81%)
Dec 21, 2009
10.61
11.04
10.44
10.83
19,873,158
+0.21(+2.00%)
Dec 18, 2009
10.68
10.76
10.43
10.62
21,619,726
-0.03(-0.23%)
Dec 17, 2009
10.65
10.96
10.56
10.65
20,830,348
-0.16(-1.51%)
Dec 16, 2009
10.64
10.95
10.64
10.81
17,443,298
+0.21(+1.95%)
Dec 15, 2009
10.78
10.89
10.55
10.60
15,081,628
-0.34(-3.15%)
Dec 14, 2009
10.94
10.96
10.83
10.95
17,847,428
+0.29(+2.70%)
Dec 11, 2009
10.27
10.71
10.18
10.66
26,174,404
+0.59(+5.91%)
Dec 10, 2009
10.24
10.46
10.02
10.06
21,175,296
-0.13(-1.23%)
Dec 09, 2009
10.36
10.36
10.02
10.19
18,326,426
-0.08(-0.73%)
Dec 08, 2009
10.23
10.36
10.04
10.26
17,787,214
+0.01(+0.06%)
Dec 07, 2009
10.07
10.30
10.01
10.26
19,516,452
+0.25(+2.50%)
Dec 04, 2009
10.06
10.38
9.781
10.01
26,837,892
+0.11(+1.08%)
Dec 03, 2009
9.944
10.04
9.694
9.900
38,184,952
-0.31(-3.01%)
Dec 02, 2009
10.07
10.23
10.05
10.21
22,097,254
+0.18(+1.81%)
Dec 01, 2009
10.29
10.39
9.994
10.03
28,304,372
-0.19(-1.84%)
Nov 30, 2009
10.71
10.71
9.944
10.21
41,184,184
-0.41(-3.89%)
Nov 27, 2009
10.68
10.85
10.51
10.63
12,799,430
-0.37(-3.36%)
Nov 25, 2009
10.80
11.02
10.71
11.00
11,700,348
+0.34(+3.17%)
Nov 24, 2009
10.51
10.76
10.48
10.66
18,092,120
+0.18(+1.67%)
Nov 23, 2009
10.89
10.97
10.43
10.48
21,823,424
-0.23(-2.16%)
Nov 20, 2009
10.77
10.98
10.43
10.71
16,714,789
-0.17(-1.55%)
Nov 19, 2009
10.98
11.08
10.76
10.88
12,547,491
-0.18(-1.64%)
Nov 18, 2009
11.15
11.28
11.03
11.07
17,598,040
+0.02(+0.17%)
Nov 17, 2009
11.24
11.51
10.91
11.05
24,028,700
-0.33(-2.92%)
Nov 16, 2009
11.42
11.58
11.30
11.38
17,954,874
+0.10(+0.89%)
Nov 13, 2009
11.12
11.36
10.99
11.28
20,343,264
+0.32(+2.91%)
Nov 12, 2009
11.30
11.49
10.93
10.96
30,157,258
-0.23(-2.02%)
Nov 11, 2009
11.53
11.69
11.03
11.18
88,100,952
-0.98(-8.08%)
Nov 10, 2009
12.36
12.38
11.94
12.17
20,873,180
-0.03(-0.26%)
Nov 09, 2009
12.31
12.31
12.07
12.20
15,535,382
+0.19(+1.56%)
Nov 06, 2009
11.57
12.04
11.45
12.01
28,240,880
+0.87(+7.78%)
Nov 05, 2009
10.95
11.32
10.55
11.14
26,519,692
+0.12(+1.05%)
Nov 04, 2009
11.22
11.32
11.00
11.03
22,560,438
-0.10(-0.90%)
Nov 03, 2009
10.91
11.35
10.71
11.13
24,192,800
+0.04(+0.40%)
Nov 02, 2009
11.08
11.52
10.71
11.08
27,575,750
+0.08(+0.74%)
Oct 30, 2009
11.57
11.58
10.92
11.00
19,327,058
-0.50(-4.35%)
Oct 29, 2009
11.25
11.57
11.12
11.50
17,559,598
+0.44(+3.96%)
Oct 28, 2009
11.35
11.61
10.98
11.07
19,606,048
-0.38(-3.28%)
Oct 27, 2009
11.61
11.70
11.30
11.44
16,271,757
-0.16(-1.35%)
Oct 26, 2009
11.85
12.07
11.53
11.60
14,336,720
-0.22(-1.85%)
Oct 23, 2009
11.99
12.04
11.79
11.82
15,110,572
-0.37(-3.03%)
Oct 22, 2009
11.89
12.32
11.82
12.19
22,949,758
+0.36(+3.07%)
Oct 21, 2009
12.34
12.60
11.80
11.82
25,659,092
-0.56(-4.55%)
Oct 20, 2009
12.42
12.58
12.32
12.39
18,350,890
-0.33(-2.56%)
Oct 19, 2009
12.47
12.82
12.45
12.71
11,507,061
+0.30(+2.42%)
Oct 16, 2009
12.47
12.57
12.19
12.41
14,449,306
-0.20(-1.59%)
Oct 15, 2009
12.92
13.05
12.49
12.61
21,501,612
-0.36(-2.80%)
Oct 14, 2009
12.64
12.99
12.56
12.97
15,760,306
+0.61(+4.96%)
Oct 13, 2009
12.23
12.75
12.15
12.36
23,953,680
+0.08(+0.61%)
Oct 12, 2009
12.20
12.30
12.09
12.29
12,737,803
+0.29(+2.45%)
Oct 09, 2009
12.24
12.27
11.96
11.99
13,106,002
-0.24(-1.95%)
Oct 08, 2009
11.72
12.28
11.51
12.23
25,469,192
+0.59(+5.06%)
Oct 07, 2009
11.67
11.85
11.48
11.64
15,317,914
+0.04(+0.32%)
Oct 06, 2009
11.57
11.94
11.49
11.60
15,981,638
+0.14(+1.26%)
Oct 05, 2009
11.02
11.49
10.96
11.46
18,507,768
+0.56(+5.17%)
Oct 02, 2009
10.58
10.98
10.58
10.90
23,597,682
-0.02(-0.17%)
Oct 01, 2009
11.36
11.51
10.90
10.91
24,501,930
-0.54(-4.70%)
Sep 30, 2009
11.44
11.59
11.05
11.45
16,584,612
+0.02(+0.16%)
Sep 29, 2009
11.28
11.61
11.28
11.43
15,264,007
+0.17(+1.50%)
Sep 28, 2009
11.23
11.41
11.10
11.27
9,967,011
+0.13(+1.12%)
Sep 25, 2009
11.16
11.22
10.94
11.14
15,306,804
-0.14(-1.22%)
Sep 24, 2009
11.64
11.64
11.12
11.28
16,968,032
-0.26(-2.28%)
Sep 23, 2009
11.84
11.90
11.50
11.54
19,845,174
-0.21(-1.81%)
Sep 22, 2009
11.78
12.00
11.61
11.75
27,060,650
+0.61(+5.51%)
Sep 21, 2009
11.17
11.39
10.93
11.14
17,994,862
-0.15(-1.33%)
Sep 18, 2009
11.11
11.33
10.84
11.29
13,566,423
+0.25(+2.27%)
Sep 17, 2009
10.91
11.43
10.81
11.04
19,641,026
+0.12(+1.13%)
Sep 16, 2009
11.08
11.15
10.83
10.92
18,441,374
-0.11(-1.01%)
Sep 15, 2009
10.64
11.27
10.61
11.03
32,542,716
+0.49(+4.63%)
Sep 14, 2009
9.969
10.57
9.888
10.54
16,320,211
+0.48(+4.73%)
Sep 11, 2009
10.19
10.22
9.993
10.06
14,235,155
-0.10(-0.98%)
Sep 10, 2009
10.09
10.21
9.957
10.16
12,276,011
+0.14(+1.37%)
Sep 09, 2009
9.706
10.10
9.512
10.03
22,456,744
+0.34(+3.49%)
Sep 08, 2009
9.543
9.763
9.537
9.687
14,853,051
+0.16(+1.71%)
Sep 04, 2009
9.362
9.550
9.237
9.525
10,727,618
+0.16(+1.74%)
Sep 03, 2009
9.374
9.537
9.180
9.362
21,037,394
+0.13(+1.36%)
Sep 02, 2009
9.393
9.468
9.149
9.237
21,350,718
-0.26(-2.70%)
Sep 01, 2009
9.612
10.08
9.449
9.493
22,210,856
-0.23(-2.32%)
Aug 31, 2009
9.857
9.888
9.581
9.719
12,329,566
-0.24(-2.45%)
Aug 28, 2009
9.919
9.982
9.725
9.963
14,205,848
+0.16(+1.66%)
Aug 27, 2009
9.819
9.877
9.518
9.800
10,530,407
-0.03(-0.25%)
Aug 26, 2009
9.900
10.04
9.719
9.825
14,741,287
-0.10(-1.01%)
Aug 25, 2009
9.687
10.20
9.575
9.925
22,507,282
+0.33(+3.46%)
Aug 24, 2009
9.650
9.775
9.562
9.594
12,474,295
-0.02(-0.20%)
Aug 21, 2009
9.443
9.763
9.337
9.612
17,878,542
+0.29(+3.09%)
Aug 20, 2009
9.174
9.387
9.067
9.324
16,687,166
+0.17(+1.85%)
Aug 19, 2009
8.955
9.186
8.823
9.155
18,869,780
+0.06(+0.62%)
Aug 18, 2009
9.130
9.205
8.773
9.099
21,747,150
+0.01(+0.07%)
Aug 17, 2009
9.274
9.374
8.961
9.092
24,583,454
-0.49(-5.16%)
Aug 14, 2009
10.11
10.21
9.500
9.587
22,405,472
-0.53(-5.20%)
Aug 13, 2009
10.27
10.36
9.938
10.11
31,304,398
-0.16(-1.52%)
Aug 12, 2009
9.644
10.42
9.600
10.27
41,823,500
+0.58(+6.01%)
Aug 11, 2009
9.556
9.913
9.356
9.687
25,480,498
+0.15(+1.58%)
Aug 10, 2009
10.01
10.06
9.393
9.537
22,328,678
-0.48(-4.75%)
Aug 07, 2009
9.500
10.09
9.374
10.01
21,699,322
+0.61(+6.53%)
Aug 06, 2009
9.343
9.982
9.230
9.399
29,555,726
+0.49(+5.56%)
Aug 05, 2009
8.711
8.986
8.501
8.905
18,623,156
+0.13(+1.50%)
Aug 04, 2009
9.005
9.080
8.723
8.773
14,268,530
-0.29(-3.25%)
Aug 03, 2009
8.861
9.130
8.698
9.067
17,077,820
+0.36(+4.10%)
Jul 31, 2009
8.617
8.842
8.510
8.711
14,137,971
+0.19(+2.20%)
Jul 30, 2009
8.448
8.717
8.404
8.523
10,037,996
+0.21(+2.48%)
Jul 29, 2009
8.285
8.567
8.147
8.316
10,926,383
-0.03(-0.38%)
Jul 28, 2009
8.128
8.360
8.128
8.347
12,379,353
+0.08(+0.91%)
Jul 27, 2009
8.448
8.498
8.166
8.272
13,331,188
-0.23(-2.65%)
Jul 24, 2009
8.235
8.529
8.078
8.498
16,723,528
+0.18(+2.18%)
Jul 23, 2009
7.928
8.598
7.834
8.316
29,089,632
+0.38(+4.81%)
Jul 22, 2009
7.734
8.084
7.608
7.934
14,483,959
+0.16(+2.10%)
Jul 21, 2009
8.041
8.097
7.608
7.771
14,227,213
-0.19(-2.44%)
Jul 20, 2009
7.508
8.003
7.508
7.965
18,001,452
+0.51(+6.80%)
Jul 17, 2009
7.358
7.527
7.258
7.458
13,036,621
+0.08(+1.02%)
Jul 16, 2009
7.396
7.458
7.151
7.383
14,289,991
-0.09(-1.17%)
Jul 15, 2009
7.032
7.527
6.957
7.471
23,267,892
+0.57(+8.26%)
Jul 14, 2009
6.707
6.920
6.544
6.901
13,652,495
+0.23(+3.47%)
Jul 13, 2009
6.563
6.707
6.519
6.669
17,740,218
+0.03(+0.38%)
Jul 10, 2009
6.638
6.826
6.594
6.644
16,079,168
-0.01(-0.19%)
Jul 09, 2009
6.732
6.951
6.641
6.657
19,634,256
-0.04(-0.56%)
Jul 08, 2009
6.794
6.863
6.581
6.694
16,542,883
-0.06(-0.93%)
Jul 07, 2009
6.932
6.957
6.744
6.757
9,865,682
-0.17(-2.44%)
Jul 06, 2009
6.801
7.082
6.732
6.926
15,926,680
+0.04(+0.55%)
Jul 02, 2009
7.201
7.251
6.888
6.888
12,826,731
-0.46(-6.30%)
Jul 01, 2009
7.446
7.640
7.327
7.352
9,651,205
-0.01(-0.17%)
Jun 30, 2009
7.489
7.571
7.201
7.364
12,480,745
-0.11(-1.51%)
Jun 29, 2009
7.352
7.571
7.251
7.477
15,014,026
+0.17(+2.31%)
Jun 26, 2009
7.446
7.489
7.236
7.308
9,445,072
-0.10(-1.35%)
Jun 25, 2009
7.352
7.496
7.277
7.408
15,877,510
+0.28(+3.86%)
Jun 24, 2009
6.895
7.264
6.838
7.133
19,113,588
+0.31(+4.59%)
Jun 23, 2009
7.120
7.164
6.769
6.819
23,729,568
-0.30(-4.22%)
Jun 22, 2009
6.945
7.195
6.766
7.120
26,788,348
-0.01(-0.18%)
Jun 19, 2009
6.700
7.164
6.700
7.133
29,521,942
+0.48(+7.15%)
Jun 18, 2009
7.057
7.070
6.556
6.657
25,948,016
-0.38(-5.34%)
Jun 17, 2009
7.001
7.251
6.776
7.032
27,114,038
-0.01(-0.18%)
Jun 16, 2009
7.502
7.521
6.926
7.045
20,298,562
-0.42(-5.62%)
Jun 15, 2009
7.684
7.684
7.358
7.464
14,876,980
-0.38(-4.87%)
Jun 12, 2009
7.508
7.878
7.333
7.846
19,298,580
+0.33(+4.42%)
Jun 11, 2009
7.903
7.965
7.502
7.514
18,691,970
-0.39(-4.99%)
Jun 10, 2009
8.134
8.191
7.624
7.909
16,090,763
-0.12(-1.48%)
Jun 09, 2009
8.028
8.116
7.890
8.028
10,258,311
+0.03(+0.39%)
Jun 08, 2009
7.865
8.109
7.759
7.997
11,339,602
-0.03(-0.31%)
Jun 05, 2009
8.347
8.372
7.884
8.022
15,781,190
-0.04(-0.54%)
Jun 04, 2009
8.253
8.329
7.796
8.066
18,567,992
-0.28(-3.30%)
Jun 03, 2009
8.560
8.573
8.091
8.341
19,851,606
-0.34(-3.97%)
Jun 02, 2009
8.297
8.798
8.172
8.685
24,776,512
+0.27(+3.20%)
Jun 01, 2009
7.452
8.479
7.452
8.416
33,861,628
+1.10(+15.07%)
May 29, 2009
7.126
7.314
6.988
7.314
14,961,066
+0.32(+4.57%)
May 28, 2009
7.339
7.377
6.907
6.995
18,396,786
-0.24(-3.37%)
May 27, 2009
7.333
7.665
7.176
7.239
16,645,285
-0.18(-2.45%)
May 26, 2009
6.888
7.483
6.857
7.421
15,865,429
+0.41(+5.90%)
May 22, 2009
7.139
7.239
6.857
7.007
11,458,044
-0.06(-0.80%)
May 21, 2009
7.295
7.370
6.951
7.064
16,907,824
-0.36(-4.89%)
May 20, 2009
7.846
8.103
7.383
7.427
20,592,466
-0.28(-3.66%)
May 19, 2009
7.677
7.865
7.464
7.709
20,306,146
+0.11(+1.40%)
May 18, 2009
7.565
7.696
7.421
7.602
26,348,446
+0.51(+7.15%)
May 15, 2009
7.095
7.483
7.001
7.095
21,721,542
+0.01(+0.09%)
May 14, 2009
7.302
7.439
7.039
7.089
27,074,136
-0.13(-1.74%)
May 13, 2009
7.514
7.571
7.139
7.214
24,830,698
-0.52(-6.72%)
May 12, 2009
8.028
8.134
7.552
7.734
21,951,682
-0.21(-2.68%)
May 11, 2009
7.803
8.141
7.615
7.947
21,096,280
-0.09(-1.09%)
May 08, 2009
8.128
8.422
7.846
8.034
24,684,288
+0.08(+1.02%)
May 07, 2009
8.842
8.942
7.903
7.953
32,585,858
-0.64(-7.50%)
May 06, 2009
9.312
9.550
8.454
8.598
31,527,516
-0.54(-5.96%)
May 05, 2009
9.199
9.575
9.055
9.143
24,340,110
-0.10(-1.08%)
May 04, 2009
8.567
9.343
8.485
9.243
24,253,692
+0.78(+9.25%)
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.