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
Banco DE Chile ADR
(NY:
BCH
)
22.19
+0.18 (+0.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Jun 30, 2010
9.297
9.459
9.003
9.003
53,018
-0.29(-3.16%)
Jun 29, 2010
9.726
9.726
9.297
9.297
60,332
-0.41(-4.24%)
Jun 25, 2010
9.708
9.755
9.530
9.708
50,458
+0.15(+1.55%)
Jun 24, 2010
9.410
9.560
9.349
9.560
39,603
+0.13(+1.42%)
Jun 23, 2010
9.637
9.637
9.385
9.426
32,348
-0.16(-1.71%)
Jun 22, 2010
9.689
9.689
9.517
9.591
66,977
-0.03(-0.27%)
Jun 21, 2010
9.413
9.640
9.413
9.616
71,075
+0.34(+3.69%)
Jun 18, 2010
9.274
9.523
9.274
9.274
70,525
-0.26(-2.74%)
Jun 17, 2010
9.698
9.698
9.425
9.535
14,774
-0.08(-0.82%)
Jun 16, 2010
9.387
9.613
9.336
9.613
143,697
+0.23(+2.41%)
Jun 15, 2010
9.393
9.398
9.331
9.387
33,793
+0.09(+1.02%)
Jun 14, 2010
9.953
9.953
9.124
9.292
19,854
-0.13(-1.38%)
Jun 11, 2010
9.196
9.422
9.120
9.422
25,749
+0.15(+1.59%)
Jun 10, 2010
9.146
9.274
9.146
9.274
17,633
+0.23(+2.50%)
Jun 09, 2010
9.085
9.187
9.036
9.048
36,512
+0.08(+0.91%)
Jun 08, 2010
8.838
9.012
8.834
8.966
15,915
+0.10(+1.16%)
Jun 07, 2010
8.959
9.034
8.862
8.864
41,652
-0.12(-1.33%)
Jun 04, 2010
8.983
9.137
8.963
8.983
23,873
-0.21(-2.33%)
Jun 03, 2010
9.244
9.319
9.127
9.197
40,518
+0.01(+0.11%)
Jun 02, 2010
9.040
9.187
9.040
9.187
33,972
+0.23(+2.61%)
Jun 01, 2010
8.764
9.101
8.764
8.953
88,012
+0.19(+2.15%)
May 28, 2010
8.764
8.971
8.761
8.764
47,136
-0.17(-1.91%)
May 27, 2010
8.672
8.972
8.672
8.935
73,814
+0.28(+3.26%)
May 26, 2010
8.488
8.829
8.488
8.653
106,335
+0.17(+2.01%)
May 25, 2010
8.520
8.578
8.374
8.482
230,144
-0.25(-2.85%)
May 24, 2010
8.666
8.822
8.666
8.731
40,750
+0.07(+0.84%)
May 21, 2010
8.665
8.728
8.559
8.659
28,627
-0.06(-0.69%)
May 20, 2010
8.671
8.739
8.559
8.719
165,514
-0.15(-1.67%)
May 19, 2010
8.597
8.867
8.445
8.867
90,572
+0.20(+2.26%)
May 18, 2010
8.683
8.834
8.610
8.671
119,028
+0.01(+0.09%)
May 17, 2010
8.832
8.924
8.595
8.663
50,040
-0.19(-2.15%)
May 14, 2010
8.853
8.997
8.696
8.853
46,844
-0.11(-1.23%)
May 13, 2010
8.957
9.073
8.885
8.963
29,841
-0.07(-0.80%)
May 12, 2010
9.104
9.179
9.030
9.036
36,519
+0.02(+0.17%)
May 11, 2010
9.004
9.078
8.984
9.021
37,706
-0.03(-0.35%)
May 10, 2010
9.090
9.108
8.927
9.052
37,679
+0.35(+4.02%)
May 07, 2010
8.748
8.891
8.529
8.702
168,392
-0.13(-1.43%)
May 06, 2010
9.055
9.096
8.746
8.829
107,774
-0.22(-2.45%)
May 05, 2010
9.083
9.200
8.974
9.051
167,848
-0.08(-0.88%)
May 04, 2010
9.677
9.677
9.125
9.131
220,330
-0.67(-6.85%)
May 03, 2010
9.521
9.802
9.214
9.802
173,014
+0.43(+4.57%)
Apr 30, 2010
9.395
9.530
9.358
9.374
39,291
-0.01(-0.10%)
Apr 29, 2010
9.280
9.440
9.280
9.383
61,738
+0.25(+2.74%)
Apr 28, 2010
9.123
9.423
9.048
9.132
79,975
+0.08(+0.83%)
Apr 27, 2010
9.550
9.550
8.948
9.057
73,960
-0.15(-1.64%)
Apr 26, 2010
9.364
9.379
9.205
9.208
113,563
-0.19(-1.99%)
Apr 23, 2010
9.364
9.440
9.208
9.395
19,675
+0.11(+1.14%)
Apr 22, 2010
9.312
9.369
9.182
9.289
89,577
-0.02(-0.24%)
Apr 21, 2010
9.220
9.451
9.185
9.312
66,374
+0.10(+1.03%)
Apr 20, 2010
9.208
9.320
9.140
9.217
25,544
+0.08(+0.92%)
Apr 19, 2010
9.217
9.262
9.054
9.132
69,948
-0.16(-1.74%)
Apr 16, 2010
9.319
9.500
9.161
9.294
54,576
-0.10(-1.08%)
Apr 15, 2010
9.438
9.438
9.342
9.395
17,288
-0.08(-0.83%)
Apr 14, 2010
9.488
9.533
9.378
9.473
60,233
+0.06(+0.64%)
Apr 13, 2010
9.380
9.447
9.343
9.413
55,876
+0.06(+0.68%)
Apr 12, 2010
9.360
9.372
9.236
9.349
72,687
-0.01(-0.11%)
Apr 09, 2010
9.377
9.422
9.263
9.360
56,851
+0.07(+0.71%)
Apr 08, 2010
8.995
9.342
8.995
9.294
146,720
+0.23(+2.55%)
Apr 07, 2010
9.167
9.187
9.033
9.063
87,183
-0.05(-0.56%)
Apr 06, 2010
9.051
9.129
9.024
9.114
141,833
+0.10(+1.07%)
Apr 05, 2010
8.971
9.082
8.873
9.018
140,381
+0.20(+2.22%)
Apr 01, 2010
8.595
8.822
8.822
8.822
62,998
+0.10(+1.11%)
Mar 31, 2010
8.776
8.943
8.724
8.725
165,501
-0.02(-0.24%)
Mar 30, 2010
8.672
8.790
8.660
8.746
86,872
+0.09(+1.05%)
Mar 29, 2010
8.683
8.721
8.558
8.656
91,825
+0.06(+0.75%)
Mar 26, 2010
8.822
8.822
8.531
8.591
104,385
-0.20(-2.28%)
Mar 25, 2010
8.698
8.859
8.681
8.791
144,850
+0.09(+1.02%)
Mar 24, 2010
8.784
8.784
8.666
8.702
168,949
-0.12(-1.35%)
Mar 23, 2010
8.852
8.897
8.786
8.822
59,848
-0.03(-0.29%)
Mar 22, 2010
8.769
9.037
8.672
8.847
193,406
+0.00(+0.00%)
Mar 19, 2010
8.945
8.945
8.538
8.847
176,595
-0.10(-1.10%)
Mar 18, 2010
9.016
9.016
8.813
8.945
80,877
+0.04(+0.41%)
Mar 17, 2010
9.066
9.122
8.822
8.909
225,443
-0.08(-0.89%)
Mar 16, 2010
9.160
9.160
8.989
8.989
285,717
-0.09(-1.01%)
Mar 15, 2010
9.058
9.118
9.037
9.081
189,233
-0.02(-0.26%)
Mar 12, 2010
9.160
9.174
9.085
9.105
106,515
+0.00(+0.02%)
Mar 11, 2010
8.976
9.156
8.976
9.104
154,286
+0.08(+0.91%)
Mar 10, 2010
9.067
9.098
8.920
9.022
292,565
+0.04(+0.41%)
Mar 09, 2010
9.030
9.140
8.925
8.985
123,337
-0.05(-0.50%)
Mar 08, 2010
8.920
9.047
8.920
9.030
70,224
+0.16(+1.77%)
Mar 05, 2010
9.003
9.003
8.778
8.873
175,431
-0.05(-0.57%)
Mar 04, 2010
8.794
9.003
8.794
8.924
56,041
+0.21(+2.42%)
Mar 03, 2010
8.852
8.893
8.623
8.713
263,242
-0.10(-1.14%)
Mar 02, 2010
8.616
8.853
8.562
8.814
120,203
+0.27(+3.13%)
Mar 01, 2010
8.438
8.620
8.404
8.547
176,542
-0.22(-2.47%)
Feb 26, 2010
8.450
8.764
8.450
8.763
79,088
+0.37(+4.45%)
Feb 25, 2010
8.390
8.641
8.328
8.390
91,885
+0.00(+0.00%)
Feb 24, 2010
8.506
8.572
8.390
8.390
85,696
-0.10(-1.20%)
Feb 23, 2010
8.510
8.802
8.491
8.491
180,744
-0.13(-1.56%)
Feb 22, 2010
8.592
8.711
8.552
8.626
308,319
+0.05(+0.54%)
Feb 19, 2010
8.541
8.588
8.482
8.579
67,451
+0.05(+0.56%)
Feb 18, 2010
8.516
8.605
8.369
8.531
59,238
-0.07(-0.81%)
Feb 17, 2010
8.559
8.623
8.504
8.600
31,479
+0.12(+1.40%)
Feb 16, 2010
8.581
8.622
8.482
8.482
98,542
-0.10(-1.15%)
Feb 12, 2010
8.528
8.581
8.581
8.581
99,745
+0.05(+0.61%)
Feb 11, 2010
8.262
8.528
8.227
8.528
182,222
+0.31(+3.80%)
Feb 10, 2010
8.274
8.346
8.149
8.216
84,182
+0.01(+0.09%)
Feb 09, 2010
8.094
8.325
8.073
8.209
422,941
+0.26(+3.22%)
Feb 08, 2010
7.783
8.271
7.763
7.953
450,516
+0.23(+2.95%)
Feb 05, 2010
7.696
7.775
7.551
7.725
286,346
+0.13(+1.73%)
Feb 04, 2010
7.977
7.977
7.591
7.594
214,459
-0.43(-5.34%)
Feb 03, 2010
7.775
8.036
7.775
8.022
269,107
+0.02(+0.19%)
Feb 02, 2010
8.029
8.096
7.909
8.007
74,306
+0.19(+2.44%)
Feb 01, 2010
7.888
7.970
7.731
7.816
57,300
+0.01(+0.07%)
Jan 29, 2010
7.717
7.919
7.717
7.810
123,309
+0.20(+2.64%)
Jan 28, 2010
7.780
7.810
7.460
7.609
769,729
-0.12(-1.54%)
Jan 27, 2010
8.032
8.053
7.633
7.728
220,677
-0.47(-5.74%)
Jan 26, 2010
7.918
8.270
7.918
8.199
145,196
-0.08(-0.96%)
Jan 25, 2010
8.299
8.383
8.206
8.278
77,108
+0.01(+0.10%)
Jan 22, 2010
8.588
8.588
8.200
8.270
99,745
-0.27(-3.21%)
Jan 21, 2010
8.882
8.916
8.419
8.544
161,700
-0.35(-3.90%)
Jan 20, 2010
8.743
8.976
8.674
8.890
126,386
+0.09(+0.98%)
Jan 19, 2010
8.658
8.835
8.565
8.804
104,435
+0.31(+3.63%)
Jan 15, 2010
8.373
8.496
8.496
8.496
76,400
+0.14(+1.66%)
Jan 14, 2010
8.404
8.551
8.313
8.357
204,103
-0.11(-1.34%)
Jan 13, 2010
8.247
8.470
8.172
8.470
180,984
+0.27(+3.29%)
Jan 12, 2010
8.309
8.309
8.121
8.200
76,775
-0.11(-1.31%)
Jan 11, 2010
8.390
8.446
8.033
8.309
303,006
-0.05(-0.61%)
Jan 08, 2010
8.467
8.482
8.340
8.360
51,627
-0.11(-1.27%)
Jan 07, 2010
8.181
8.469
8.132
8.467
240,478
+0.34(+4.14%)
Jan 06, 2010
7.840
8.162
7.840
8.131
114,983
+0.32(+4.15%)
Jan 05, 2010
7.732
7.807
7.720
7.807
42,798
+0.04(+0.51%)
Jan 04, 2010
7.598
7.786
7.553
7.768
69,277
+0.15(+1.95%)
Dec 31, 2009
7.464
7.619
7.619
7.619
31,126
+0.15(+1.99%)
Dec 30, 2009
7.448
7.561
7.448
7.471
29,923
+0.02(+0.30%)
Dec 29, 2009
7.478
7.510
7.413
7.448
17,685
-0.02(-0.30%)
Dec 28, 2009
7.492
7.527
7.430
7.471
30,822
+0.00(+0.06%)
Dec 24, 2009
7.464
7.563
7.450
7.467
35,406
+0.09(+1.17%)
Dec 23, 2009
7.492
7.492
7.314
7.380
55,531
+0.00(+0.04%)
Dec 22, 2009
7.407
7.479
7.274
7.378
49,236
+0.02(+0.31%)
Dec 21, 2009
7.337
7.438
7.281
7.355
109,663
+0.11(+1.52%)
Dec 18, 2009
7.440
7.440
7.245
7.245
298,592
-0.20(-2.62%)
Dec 17, 2009
7.396
7.445
7.280
7.440
69,086
-0.01(-0.13%)
Dec 16, 2009
7.485
7.518
7.419
7.450
55,411
+0.02(+0.30%)
Dec 15, 2009
7.478
7.527
7.365
7.427
77,957
-0.09(-1.20%)
Dec 14, 2009
7.509
7.549
7.492
7.518
99,200
-0.04(-0.49%)
Dec 11, 2009
7.530
7.631
7.433
7.554
43,859
+0.02(+0.30%)
Dec 10, 2009
7.450
7.633
7.444
7.532
144,666
+0.15(+1.97%)
Dec 09, 2009
7.181
7.406
7.181
7.386
88,716
+0.20(+2.85%)
Dec 08, 2009
7.315
7.328
7.134
7.181
42,727
-0.17(-2.35%)
Dec 07, 2009
7.324
7.386
7.253
7.354
98,974
+0.02(+0.31%)
Dec 04, 2009
7.280
7.419
7.252
7.331
106,182
+0.15(+2.03%)
Dec 03, 2009
7.117
7.349
7.117
7.185
171,116
+0.10(+1.36%)
Dec 02, 2009
7.253
7.269
7.075
7.089
55,991
-0.18(-2.51%)
Dec 01, 2009
7.351
7.365
7.272
7.272
85,597
-0.06(-0.79%)
Nov 30, 2009
7.270
7.351
7.200
7.330
283,538
+0.13(+1.81%)
Nov 27, 2009
6.655
7.242
6.655
7.199
56,706
-0.08(-1.11%)
Nov 25, 2009
7.407
7.407
7.164
7.280
97,856
-0.06(-0.77%)
Nov 24, 2009
7.518
7.601
7.310
7.337
321,123
-0.16(-2.08%)
Nov 23, 2009
7.436
7.629
7.337
7.492
331,211
+0.22(+3.03%)
Nov 20, 2009
7.024
7.279
7.024
7.272
390,520
+0.18(+2.49%)
Nov 19, 2009
7.153
7.157
6.858
7.095
139,353
-0.03(-0.42%)
Nov 18, 2009
7.096
7.187
7.041
7.125
277,638
+0.04(+0.60%)
Nov 17, 2009
7.167
7.233
7.081
7.082
111,127
-0.08(-1.16%)
Nov 16, 2009
7.276
7.276
7.108
7.166
67,649
-0.11(-1.52%)
Nov 13, 2009
7.140
7.276
7.134
7.276
56,699
+0.22(+3.15%)
Nov 12, 2009
7.167
7.167
7.044
7.054
70,649
-0.10(-1.38%)
Nov 11, 2009
7.166
7.351
7.002
7.153
243,046
-0.01(-0.18%)
Nov 10, 2009
7.106
7.166
7.068
7.166
52,249
+0.11(+1.60%)
Nov 09, 2009
6.890
7.142
6.890
7.052
87,790
+0.20(+2.97%)
Nov 06, 2009
6.754
6.849
6.754
6.849
63,058
+0.10(+1.49%)
Nov 05, 2009
6.630
6.749
6.579
6.749
31,126
+0.24(+3.63%)
Nov 04, 2009
6.645
6.705
6.511
6.512
77,815
-0.01(-0.15%)
Nov 03, 2009
6.545
6.565
6.488
6.522
84,161
-0.02(-0.26%)
Nov 02, 2009
6.609
6.676
6.503
6.539
88,844
-0.03(-0.52%)
Oct 30, 2009
6.757
6.847
6.500
6.573
95,486
-0.20(-2.92%)
Oct 29, 2009
6.679
6.775
6.610
6.771
67,204
+0.14(+2.11%)
Oct 28, 2009
6.795
6.795
6.604
6.631
115,138
-0.15(-2.27%)
Oct 27, 2009
6.856
6.856
6.773
6.785
94,291
+0.02(+0.25%)
Oct 26, 2009
6.835
6.883
6.768
6.768
60,802
-0.05(-0.66%)
Oct 23, 2009
6.842
6.842
6.780
6.814
95,925
+0.00(+0.06%)
Oct 22, 2009
6.575
6.853
6.575
6.809
179,400
+0.08(+1.20%)
Oct 21, 2009
6.743
6.757
6.658
6.729
47,396
+0.03(+0.42%)
Oct 20, 2009
6.633
6.700
6.627
6.700
43,222
+0.01(+0.11%)
Oct 19, 2009
6.757
6.781
6.651
6.693
97,333
-0.00(-0.04%)
Oct 16, 2009
6.644
6.746
6.609
6.696
45,260
+0.06(+0.85%)
Oct 15, 2009
6.729
6.729
6.532
6.640
85,370
-0.14(-2.10%)
Oct 14, 2009
6.856
6.898
6.650
6.782
62,422
+0.08(+1.22%)
Oct 13, 2009
6.770
6.770
6.675
6.700
50,226
-0.08(-1.21%)
Oct 12, 2009
6.780
6.785
6.686
6.782
26,301
+0.14(+2.06%)
Oct 09, 2009
6.503
6.645
6.503
6.645
36,785
+0.02(+0.23%)
Oct 08, 2009
6.569
6.715
6.563
6.630
97,750
+0.04(+0.60%)
Oct 07, 2009
6.579
6.603
6.521
6.590
28,423
+0.01(+0.15%)
Oct 06, 2009
6.757
6.757
6.545
6.580
110,243
+0.05(+0.69%)
Oct 05, 2009
6.602
6.602
6.488
6.535
40,909
-0.04(-0.56%)
Oct 02, 2009
6.503
6.572
6.457
6.572
65,789
+0.00(+0.02%)
Oct 01, 2009
6.722
6.722
6.548
6.570
37,492
-0.14(-2.15%)
Sep 30, 2009
6.764
6.764
6.664
6.715
31,090
-0.06(-0.86%)
Sep 29, 2009
6.860
6.860
6.730
6.773
30,595
-0.06(-0.87%)
Sep 28, 2009
6.729
6.833
6.715
6.832
34,663
+0.12(+1.77%)
Sep 25, 2009
6.604
6.715
6.538
6.713
77,815
+0.07(+0.98%)
Sep 24, 2009
6.781
6.792
6.613
6.648
49,773
-0.07(-0.99%)
Sep 23, 2009
6.884
6.884
6.715
6.715
57,901
-0.13(-1.84%)
Sep 22, 2009
6.856
6.955
6.785
6.840
387,882
+0.06(+0.83%)
Sep 21, 2009
6.691
6.845
6.613
6.784
413,136
-0.04(-0.54%)
Sep 18, 2009
6.439
6.842
6.439
6.821
377,369
+0.42(+6.51%)
Sep 17, 2009
6.333
6.524
6.333
6.404
217,848
+0.09(+1.41%)
Sep 16, 2009
6.332
6.397
6.315
6.315
92,395
-0.02(-0.25%)
Sep 15, 2009
6.319
6.361
6.255
6.330
83,036
+0.00(+0.07%)
Sep 14, 2009
6.358
6.388
6.259
6.326
35,094
-0.05(-0.71%)
Sep 11, 2009
6.344
6.384
6.305
6.371
31,918
-0.01(-0.11%)
Sep 10, 2009
6.254
6.433
6.218
6.378
378,692
+0.08(+1.32%)
Sep 09, 2009
6.274
6.327
6.268
6.295
54,824
+0.02(+0.34%)
Sep 08, 2009
6.351
6.351
6.201
6.274
76,018
+0.00(+0.05%)
Sep 04, 2009
6.220
6.312
6.200
6.271
94,043
+0.07(+1.12%)
Sep 03, 2009
6.091
6.204
6.064
6.201
104,301
+0.13(+2.14%)
Sep 02, 2009
5.961
6.081
5.961
6.071
97,410
+0.06(+1.06%)
Sep 01, 2009
5.937
6.163
5.937
6.008
119,319
-0.04(-0.65%)
Aug 31, 2009
6.152
6.156
6.047
6.047
58,184
-0.18(-2.91%)
Aug 28, 2009
6.156
6.285
6.156
6.228
90,223
+0.08(+1.31%)
Aug 27, 2009
5.923
6.186
5.923
6.148
289,459
-0.03(-0.48%)
Aug 26, 2009
6.361
6.361
6.114
6.177
66,694
-0.23(-3.64%)
Aug 25, 2009
6.395
6.495
6.350
6.411
77,292
+0.04(+0.55%)
Aug 24, 2009
6.545
6.552
6.291
6.375
196,696
-0.07(-1.01%)
Aug 21, 2009
6.667
6.667
6.371
6.440
95,727
-0.07(-1.13%)
Aug 20, 2009
6.501
6.624
6.464
6.514
42,515
+0.08(+1.30%)
Aug 19, 2009
6.380
6.473
6.380
6.430
7,151
+0.01(+0.09%)
Aug 18, 2009
6.486
6.503
6.370
6.425
35,370
+0.02(+0.38%)
Aug 17, 2009
6.545
6.545
6.361
6.401
86,997
-0.23(-3.47%)
Aug 14, 2009
6.715
6.715
6.538
6.631
23,344
-0.13(-1.96%)
Aug 13, 2009
6.607
6.764
6.602
6.764
44,588
+0.17(+2.53%)
Aug 12, 2009
6.503
6.633
6.503
6.597
21,229
+0.06(+0.95%)
Aug 11, 2009
6.488
6.573
6.439
6.535
37,492
+0.08(+1.27%)
Aug 10, 2009
6.455
6.514
6.432
6.453
36,078
-0.08(-1.19%)
Aug 07, 2009
6.536
6.565
6.457
6.531
28,261
+0.04(+0.54%)
Aug 06, 2009
6.577
6.577
6.469
6.495
37,818
-0.11(-1.61%)
Aug 05, 2009
6.641
6.641
6.510
6.602
34,415
-0.03(-0.43%)
Aug 04, 2009
6.621
6.645
6.439
6.630
79,647
+0.20(+3.08%)
Aug 03, 2009
6.364
6.501
6.364
6.432
93,208
+0.14(+2.25%)
Jul 31, 2009
6.298
6.298
6.203
6.291
179,018
+0.02(+0.34%)
Jul 30, 2009
6.237
6.319
6.234
6.269
24,766
+0.05(+0.86%)
Jul 29, 2009
6.248
6.269
6.184
6.216
28,310
-0.06(-0.90%)
Jul 28, 2009
6.291
6.291
6.220
6.272
64,650
-0.07(-1.05%)
Jul 27, 2009
6.428
6.428
6.291
6.339
63,730
-0.04(-0.69%)
Jul 24, 2009
6.399
6.399
6.291
6.382
4,315
+0.00(+0.00%)
Jul 23, 2009
6.563
6.563
6.356
6.382
100,594
+0.00(+0.07%)
Jul 22, 2009
6.416
6.416
6.312
6.378
25,629
-0.05(-0.73%)
Jul 21, 2009
6.466
6.561
6.363
6.425
70,861
-0.01(-0.11%)
Jul 20, 2009
6.408
6.457
6.343
6.432
63,235
+0.13(+2.02%)
Jul 17, 2009
6.375
6.375
6.241
6.305
25,466
-0.08(-1.31%)
Jul 16, 2009
6.255
6.398
6.255
6.388
25,820
+0.11(+1.76%)
Jul 15, 2009
5.974
6.278
5.974
6.278
42,536
+0.31(+5.11%)
Jul 14, 2009
5.783
6.035
5.783
5.972
54,435
+0.20(+3.43%)
Jul 13, 2009
5.769
5.831
5.722
5.775
30,482
-0.03(-0.44%)
Jul 10, 2009
5.725
5.831
5.722
5.800
99,037
+0.04(+0.76%)
Jul 09, 2009
5.743
5.800
5.722
5.756
21,929
+0.03(+0.52%)
Jul 08, 2009
5.844
5.858
5.654
5.726
40,294
-0.12(-2.01%)
Jul 07, 2009
5.886
5.953
5.842
5.844
50,933
-0.09(-1.48%)
Jul 06, 2009
5.902
5.931
5.851
5.931
40,251
-0.02(-0.33%)
Jul 02, 2009
5.937
5.951
5.822
5.951
80,333
-0.07(-1.17%)
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.