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
Alliancebernstein Holding LP
(NY:
AB
)
33.37
-0.69 (-2.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 29, 2011
7.547
7.591
7.472
7.574
1,319,497
+0.04(+0.54%)
Apr 28, 2011
7.570
7.581
7.512
7.533
500,662
-0.02(-0.32%)
Apr 27, 2011
7.543
7.567
7.472
7.557
600,888
+0.03(+0.45%)
Apr 26, 2011
7.376
7.546
7.370
7.523
939,031
+0.16(+2.13%)
Apr 25, 2011
7.366
7.403
7.315
7.366
606,290
-0.01(-0.14%)
Apr 21, 2011
7.376
7.420
7.325
7.376
690,760
+0.04(+0.56%)
Apr 20, 2011
7.373
7.376
7.226
7.335
1,117,355
+0.05(+0.75%)
Apr 19, 2011
7.407
7.407
7.240
7.280
767,877
-0.07(-0.97%)
Apr 18, 2011
7.383
7.383
7.263
7.352
1,296,907
-0.12(-1.55%)
Apr 15, 2011
7.465
7.574
7.366
7.468
905,784
+0.06(+0.83%)
Apr 14, 2011
7.229
7.441
7.202
7.407
1,334,428
+0.01(+0.14%)
Apr 13, 2011
7.431
7.475
7.359
7.396
1,245,759
+0.01(+0.14%)
Apr 12, 2011
7.427
7.437
7.301
7.386
2,914,086
-0.10(-1.28%)
Apr 11, 2011
7.646
7.690
7.451
7.482
1,414,122
-0.18(-2.36%)
Apr 08, 2011
7.704
7.762
7.628
7.663
656,377
-0.02(-0.31%)
Apr 07, 2011
7.714
7.744
7.652
7.686
686,999
-0.03(-0.40%)
Apr 06, 2011
7.707
7.731
7.618
7.717
1,481,952
+0.10(+1.25%)
Apr 05, 2011
7.656
7.659
7.588
7.622
873,471
-0.03(-0.40%)
Apr 04, 2011
7.591
7.710
7.584
7.652
2,863,518
+0.08(+1.08%)
Apr 01, 2011
7.506
7.608
7.475
7.570
764,715
+0.13(+1.79%)
Mar 31, 2011
7.472
7.472
7.420
7.437
673,686
-0.03(-0.41%)
Mar 30, 2011
7.475
7.502
7.414
7.468
1,527,856
+0.05(+0.64%)
Mar 29, 2011
7.410
7.434
7.379
7.420
880,479
+0.03(+0.42%)
Mar 28, 2011
7.359
7.414
7.332
7.390
851,590
+0.03(+0.42%)
Mar 25, 2011
7.373
7.376
7.287
7.359
1,833,305
+0.05(+0.75%)
Mar 24, 2011
7.396
7.403
7.243
7.304
982,585
-0.04(-0.56%)
Mar 23, 2011
7.376
7.410
7.274
7.345
790,517
-0.05(-0.74%)
Mar 22, 2011
7.417
7.458
7.366
7.400
1,848,269
-0.01(-0.18%)
Mar 21, 2011
7.410
7.434
7.342
7.414
1,327,572
+0.05(+0.74%)
Mar 18, 2011
7.274
7.386
7.236
7.359
1,692,356
+0.21(+2.91%)
Mar 17, 2011
7.222
7.274
7.127
7.151
1,611,586
+0.02(+0.34%)
Mar 16, 2011
7.168
7.229
7.069
7.127
2,544,826
-0.06(-0.85%)
Mar 15, 2011
7.335
7.233
7.171
7.188
1,598,335
-0.15(-2.00%)
Mar 14, 2011
7.434
7.451
7.278
7.335
1,262,525
-0.11(-1.47%)
Mar 11, 2011
7.533
7.611
7.437
7.444
1,317,665
-0.13(-1.76%)
Mar 10, 2011
7.686
7.727
7.533
7.577
2,327,844
-0.17(-2.20%)
Mar 09, 2011
7.796
7.830
7.710
7.748
1,411,628
-0.07(-0.87%)
Mar 08, 2011
7.847
7.922
7.782
7.816
992,234
-0.04(-0.56%)
Mar 07, 2011
8.028
8.082
7.833
7.860
1,411,004
-0.15(-1.92%)
Mar 04, 2011
7.973
8.021
7.830
8.014
2,014,015
+0.07(+0.86%)
Mar 03, 2011
7.758
8.017
7.748
7.946
1,541,872
+0.26(+3.37%)
Mar 02, 2011
7.673
7.782
7.659
7.686
1,436,619
+0.03(+0.36%)
Mar 01, 2011
7.768
7.804
7.649
7.659
1,115,221
-0.11(-1.36%)
Feb 28, 2011
7.570
7.871
7.570
7.765
1,518,362
+0.19(+2.57%)
Feb 25, 2011
7.547
7.628
7.516
7.570
1,147,727
+0.05(+0.73%)
Feb 24, 2011
7.373
7.534
7.373
7.516
1,471,681
+0.11(+1.47%)
Feb 23, 2011
7.581
7.748
7.373
7.407
2,294,508
-0.18(-2.43%)
Feb 22, 2011
7.813
7.860
7.560
7.591
1,731,569
-0.31(-3.93%)
Feb 18, 2011
7.813
8.034
7.765
7.901
3,283,082
+0.14(+1.76%)
Feb 17, 2011
7.635
7.799
7.615
7.765
2,468,119
+0.15(+1.97%)
Feb 16, 2011
7.591
7.645
7.551
7.615
1,969,124
+0.06(+0.75%)
Feb 15, 2011
7.571
7.668
7.534
7.558
1,223,878
-0.06(-0.75%)
Feb 14, 2011
7.431
7.635
7.404
7.615
2,292,711
+0.13(+1.79%)
Feb 11, 2011
7.293
7.632
7.270
7.481
4,538,189
+0.29(+4.10%)
Feb 10, 2011
7.099
7.230
7.099
7.186
1,401,851
+0.04(+0.61%)
Feb 09, 2011
7.277
7.277
7.072
7.143
833,040
-0.12(-1.66%)
Feb 08, 2011
7.190
7.340
7.180
7.263
2,108,279
+0.04(+0.51%)
Feb 07, 2011
7.116
7.307
7.116
7.226
2,112,979
+0.11(+1.51%)
Feb 04, 2011
6.979
7.136
6.892
7.119
1,720,627
+0.18(+2.66%)
Feb 03, 2011
7.032
7.062
6.858
6.935
2,079,186
-0.12(-1.76%)
Feb 02, 2011
7.153
7.193
6.908
7.059
5,281,402
-0.07(-0.99%)
Feb 01, 2011
7.149
7.183
7.072
7.129
1,264,790
+0.04(+0.52%)
Jan 31, 2011
7.015
7.126
7.012
7.092
1,086,079
+0.07(+0.95%)
Jan 28, 2011
7.196
7.216
7.012
7.025
1,981,667
-0.13(-1.87%)
Jan 27, 2011
7.056
7.180
7.032
7.159
1,941,982
+0.09(+1.33%)
Jan 26, 2011
7.092
7.124
7.049
7.066
1,681,358
-0.05(-0.75%)
Jan 25, 2011
7.133
7.186
7.072
7.119
1,653,484
-0.03(-0.42%)
Jan 24, 2011
7.283
7.283
7.139
7.149
1,819,282
-0.12(-1.61%)
Jan 21, 2011
7.340
7.364
7.236
7.267
1,657,766
+0.00(+0.05%)
Jan 20, 2011
7.267
7.330
7.200
7.263
2,029,898
-0.05(-0.69%)
Jan 19, 2011
7.327
7.354
7.253
7.313
2,256,494
-0.10(-1.31%)
Jan 18, 2011
7.551
7.685
7.200
7.411
5,330,455
-0.39(-5.02%)
Jan 14, 2011
7.866
7.916
7.685
7.802
3,442,094
-0.27(-3.36%)
Jan 13, 2011
7.916
8.104
7.913
8.074
1,850,754
+0.13(+1.69%)
Jan 12, 2011
7.816
7.963
7.802
7.940
1,007,292
+0.17(+2.15%)
Jan 11, 2011
7.796
7.883
7.765
7.772
827,004
+0.02(+0.26%)
Jan 10, 2011
7.776
7.816
7.652
7.752
962,770
-0.02(-0.26%)
Jan 07, 2011
7.826
7.856
7.742
7.772
1,552,503
-0.01(-0.13%)
Jan 06, 2011
7.896
7.896
7.766
7.782
1,433,956
-0.11(-1.40%)
Jan 05, 2011
7.896
7.976
7.789
7.893
995,445
+0.00(+0.00%)
Jan 04, 2011
7.970
8.040
7.853
7.893
1,417,935
-0.10(-1.26%)
Jan 03, 2011
7.869
8.097
7.859
7.993
1,759,022
+0.18(+2.31%)
Dec 31, 2010
7.578
7.829
7.555
7.812
1,947,193
+0.20(+2.64%)
Dec 30, 2010
7.618
7.695
7.568
7.611
1,405,984
-0.03(-0.44%)
Dec 29, 2010
7.588
7.668
7.588
7.645
1,521,051
+0.04(+0.53%)
Dec 28, 2010
7.766
7.766
7.595
7.605
1,300,285
-0.16(-2.07%)
Dec 27, 2010
7.712
7.789
7.685
7.766
771,815
+0.01(+0.13%)
Dec 23, 2010
7.678
7.797
7.672
7.755
1,333,991
+0.02(+0.26%)
Dec 22, 2010
7.534
7.762
7.528
7.735
2,477,882
+0.20(+2.67%)
Dec 21, 2010
7.447
7.561
7.421
7.534
1,671,413
+0.07(+0.90%)
Dec 20, 2010
7.551
7.571
7.437
7.467
1,747,097
-0.11(-1.41%)
Dec 17, 2010
7.635
7.668
7.534
7.575
1,496,931
-0.09(-1.18%)
Dec 16, 2010
7.719
7.782
7.622
7.665
1,586,779
-0.06(-0.82%)
Dec 15, 2010
7.702
7.843
7.702
7.729
1,381,702
+0.00(+0.00%)
Dec 14, 2010
7.702
7.819
7.685
7.729
1,496,674
-0.04(-0.52%)
Dec 13, 2010
7.923
7.970
7.755
7.769
2,030,955
-0.17(-2.19%)
Dec 10, 2010
7.879
7.956
7.869
7.943
1,291,893
+0.02(+0.30%)
Dec 09, 2010
7.916
8.003
7.903
7.920
1,113,475
+0.05(+0.64%)
Dec 08, 2010
7.836
7.933
7.836
7.869
755,764
+0.01(+0.09%)
Dec 07, 2010
7.896
7.953
7.856
7.863
1,344,449
-0.00(-0.04%)
Dec 06, 2010
7.826
7.891
7.816
7.866
784,480
-0.02(-0.21%)
Dec 03, 2010
7.853
7.930
7.799
7.883
966,090
-0.04(-0.55%)
Dec 02, 2010
7.755
7.946
7.755
7.926
1,824,057
+0.17(+2.16%)
Dec 01, 2010
7.779
7.920
7.725
7.759
1,452,113
+0.07(+0.91%)
Nov 30, 2010
7.705
7.832
7.635
7.689
907,043
-0.12(-1.50%)
Nov 29, 2010
7.699
7.836
7.689
7.806
946,196
+0.04(+0.52%)
Nov 26, 2010
7.735
7.853
7.705
7.766
328,448
-0.06(-0.77%)
Nov 24, 2010
7.732
7.826
7.826
7.826
1,157,779
+0.16(+2.05%)
Nov 23, 2010
7.829
7.886
7.601
7.668
1,898,415
-0.23(-2.88%)
Nov 22, 2010
7.987
8.048
7.879
7.896
1,336,756
-0.16(-1.95%)
Nov 19, 2010
7.997
8.127
7.960
8.053
1,263,945
+0.03(+0.38%)
Nov 18, 2010
8.060
8.221
8.020
8.023
864,548
+0.02(+0.29%)
Nov 17, 2010
8.023
8.090
7.953
8.000
863,491
-0.05(-0.67%)
Nov 16, 2010
8.141
8.181
8.020
8.053
1,316,175
-0.20(-2.43%)
Nov 15, 2010
8.254
8.338
8.157
8.254
1,004,512
+0.04(+0.53%)
Nov 12, 2010
8.097
8.248
7.970
8.211
1,890,188
+0.08(+1.03%)
Nov 11, 2010
8.211
8.231
8.100
8.127
1,334,946
-0.15(-1.86%)
Nov 10, 2010
8.275
8.362
8.141
8.281
989,225
+0.02(+0.24%)
Nov 09, 2010
8.378
8.482
8.241
8.261
1,165,197
-0.13(-1.52%)
Nov 08, 2010
8.392
8.472
8.342
8.388
1,316,273
-0.07(-0.87%)
Nov 05, 2010
8.258
8.636
8.258
8.462
2,123,040
+0.25(+3.06%)
Nov 04, 2010
8.137
8.278
8.067
8.211
3,328,756
+0.13(+1.57%)
Nov 03, 2010
8.090
8.164
8.030
8.084
1,525,485
-0.01(-0.08%)
Nov 02, 2010
8.034
8.127
8.034
8.090
1,831,018
+0.06(+0.71%)
Nov 01, 2010
8.127
8.154
7.997
8.034
1,909,770
-0.10(-1.19%)
Oct 29, 2010
8.214
8.310
7.924
8.130
4,143,488
-0.20(-2.44%)
Oct 28, 2010
8.483
8.573
8.164
8.334
3,303,333
-0.45(-5.12%)
Oct 27, 2010
8.763
8.847
8.633
8.783
699,354
+0.08(+0.96%)
Oct 25, 2010
8.757
8.830
8.690
8.700
618,759
-0.03(-0.38%)
Oct 22, 2010
8.747
8.813
8.647
8.733
1,021,768
-0.02(-0.23%)
Oct 21, 2010
8.813
8.903
8.703
8.753
578,334
-0.05(-0.57%)
Oct 20, 2010
8.713
8.890
8.713
8.803
779,175
+0.07(+0.80%)
Oct 19, 2010
8.830
8.900
8.680
8.733
673,548
-0.13(-1.47%)
Oct 18, 2010
8.763
8.863
8.670
8.863
885,259
+0.12(+1.33%)
Oct 15, 2010
8.770
8.863
8.623
8.747
1,960,006
-0.18(-2.05%)
Oct 14, 2010
9.020
9.073
8.687
8.930
1,982,809
-0.14(-1.54%)
Oct 13, 2010
9.193
9.193
8.947
9.070
1,213,753
+0.04(+0.48%)
Oct 12, 2010
8.990
9.057
8.867
9.027
1,041,944
+0.05(+0.52%)
Oct 11, 2010
8.970
9.027
8.660
8.980
919,163
+0.06(+0.71%)
Oct 08, 2010
8.917
8.973
8.757
8.917
830,737
-0.09(-1.04%)
Oct 07, 2010
9.100
9.100
8.917
9.010
528,722
+0.02(+0.19%)
Oct 06, 2010
9.063
9.083
8.907
8.993
550,388
-0.04(-0.41%)
Oct 05, 2010
8.913
9.137
8.850
9.030
907,041
+0.23(+2.57%)
Oct 04, 2010
8.813
8.980
8.800
8.803
856,235
-0.06(-0.64%)
Oct 01, 2010
8.860
8.980
8.800
8.860
612,826
+0.06(+0.68%)
Sep 30, 2010
8.763
8.890
8.760
8.800
675,759
+0.09(+1.07%)
Sep 29, 2010
8.667
8.737
8.587
8.707
594,102
+0.04(+0.50%)
Sep 28, 2010
8.610
8.763
8.450
8.663
136,929
+0.14(+1.60%)
Sep 27, 2010
8.557
8.617
8.497
8.527
609,128
-0.04(-0.51%)
Sep 24, 2010
8.460
8.663
8.460
8.570
978,405
+0.20(+2.43%)
Sep 23, 2010
8.503
8.577
8.364
8.367
655,211
-0.23(-2.67%)
Sep 22, 2010
8.710
8.750
8.537
8.597
440,048
-0.12(-1.34%)
Sep 21, 2010
8.783
8.790
8.657
8.713
543,089
-0.07(-0.80%)
Sep 20, 2010
8.553
8.830
8.543
8.783
820,306
+0.21(+2.41%)
Sep 17, 2010
8.577
8.660
8.473
8.577
579,600
-0.08(-0.96%)
Sep 15, 2010
8.757
8.757
8.608
8.660
846,340
-0.06(-0.69%)
Sep 14, 2010
8.640
8.783
8.497
8.720
1,208,966
+0.03(+0.31%)
Sep 13, 2010
8.570
8.747
8.560
8.693
1,107,618
+0.29(+3.49%)
Sep 10, 2010
8.397
8.424
8.307
8.400
1,065,170
+0.05(+0.60%)
Sep 09, 2010
8.264
8.393
8.220
8.350
1,276,044
+0.15(+1.83%)
Sep 08, 2010
8.244
8.347
8.180
8.200
796,035
+0.03(+0.41%)
Sep 07, 2010
8.344
8.364
8.140
8.167
1,421,659
-0.16(-1.92%)
Sep 03, 2010
8.250
8.340
8.227
8.327
1,460,001
+0.16(+2.00%)
Sep 02, 2010
8.147
8.267
8.094
8.164
2,177,753
+0.03(+0.33%)
Sep 01, 2010
7.957
8.154
7.957
8.137
993,296
+0.26(+3.26%)
Aug 31, 2010
7.880
8.144
7.830
7.880
11,446
-0.25(-3.03%)
Aug 30, 2010
8.247
8.247
8.034
8.127
856,706
-0.08(-0.97%)
Aug 27, 2010
8.207
8.247
7.957
8.207
839,876
+0.14(+1.78%)
Aug 26, 2010
8.140
8.320
8.000
8.064
1,025,321
-0.03(-0.33%)
Aug 25, 2010
8.114
8.137
7.964
8.090
1,450,766
-0.11(-1.30%)
Aug 24, 2010
8.227
8.340
8.110
8.197
1,166,089
-0.15(-1.80%)
Aug 23, 2010
8.320
8.417
8.287
8.347
740,761
+0.02(+0.20%)
Aug 20, 2010
8.390
8.447
8.227
8.330
1,184,114
-0.06(-0.75%)
Aug 19, 2010
8.577
8.577
8.384
8.394
953,576
-0.18(-2.14%)
Aug 18, 2010
8.627
8.637
8.497
8.577
1,144,502
+0.01(+0.16%)
Aug 17, 2010
8.523
8.693
8.520
8.563
1,145,186
+0.06(+0.71%)
Aug 16, 2010
8.583
8.693
8.437
8.503
1,517,977
-0.20(-2.26%)
Aug 13, 2010
8.700
8.793
8.587
8.700
901,144
+0.06(+0.69%)
Aug 12, 2010
8.583
8.673
8.527
8.640
765,760
-0.05(-0.58%)
Aug 11, 2010
8.830
8.890
8.663
8.690
731,280
-0.29(-3.23%)
Aug 10, 2010
9.107
9.150
8.963
8.980
540,667
-0.21(-2.28%)
Aug 09, 2010
8.844
9.325
8.844
9.190
1,425,404
+0.39(+4.46%)
Aug 06, 2010
8.798
9.022
8.715
8.798
983,942
-0.13(-1.48%)
Aug 05, 2010
8.860
9.019
8.781
8.930
870,265
+0.13(+1.50%)
Aug 04, 2010
8.758
8.844
8.745
8.798
1,695,545
+0.13(+1.52%)
Aug 03, 2010
8.883
8.890
8.653
8.666
1,494,137
-0.18(-2.01%)
Aug 02, 2010
8.765
9.012
8.574
8.844
2,112,277
+0.05(+0.60%)
Jul 30, 2010
8.791
9.134
8.696
8.791
1,930,668
-0.22(-2.41%)
Jul 29, 2010
8.953
9.223
8.897
9.009
755,709
+0.06(+0.66%)
Jul 28, 2010
9.038
9.157
8.913
8.949
399,350
-0.15(-1.63%)
Jul 27, 2010
8.818
9.167
8.818
9.098
1,070,041
+0.26(+2.95%)
Jul 26, 2010
8.771
9.061
8.745
8.837
1,018,069
+0.03(+0.30%)
Jul 23, 2010
8.953
9.042
8.748
8.811
1,622,263
-0.16(-1.80%)
Jul 22, 2010
8.781
9.084
8.781
8.972
1,071,582
+0.27(+3.14%)
Jul 21, 2010
9.038
9.052
8.650
8.699
1,163,414
-0.20(-2.26%)
Jul 20, 2010
8.706
8.903
8.631
8.900
999,984
+0.05(+0.60%)
Jul 19, 2010
9.144
9.170
8.732
8.847
708,086
-0.29(-3.21%)
Jul 16, 2010
9.140
9.266
9.019
9.140
491,552
-0.17(-1.81%)
Jul 15, 2010
9.424
9.443
9.187
9.309
433,498
-0.08(-0.84%)
Jul 14, 2010
9.480
9.493
9.280
9.388
627,747
-0.10(-1.08%)
Jul 13, 2010
9.516
9.595
9.411
9.490
1,049,064
+0.13(+1.41%)
Jul 12, 2010
9.068
9.401
8.827
9.358
1,280,566
+0.26(+2.82%)
Jul 09, 2010
9.101
9.101
8.798
9.101
970,731
+0.22(+2.52%)
Jul 08, 2010
8.593
8.966
8.593
8.877
755,426
+0.32(+3.74%)
Jul 07, 2010
8.254
8.620
8.238
8.557
1,005,687
+0.35(+4.30%)
Jul 06, 2010
8.379
8.625
8.145
8.205
958,570
-0.11(-1.35%)
Jul 02, 2010
8.317
8.458
8.178
8.317
656,824
+0.03(+0.36%)
Jul 01, 2010
8.287
8.630
8.060
8.287
2,188,357
-0.23(-2.67%)
Jun 30, 2010
8.738
8.893
8.495
8.514
1,179,056
-0.26(-3.00%)
Jun 29, 2010
9.009
9.009
8.600
8.778
1,796,976
-0.44(-4.82%)
Jun 25, 2010
9.223
9.348
9.061
9.223
959,675
-0.08(-0.85%)
Jun 24, 2010
9.552
9.568
9.259
9.302
962,974
-0.36(-3.68%)
Jun 23, 2010
9.549
9.668
9.404
9.658
705,770
+0.15(+1.63%)
Jun 22, 2010
9.707
9.776
9.427
9.503
634,670
-0.12(-1.20%)
Jun 21, 2010
9.849
9.865
9.460
9.618
951,263
-0.07(-0.71%)
Jun 18, 2010
9.687
9.753
9.605
9.687
710,589
+0.06(+0.65%)
Jun 17, 2010
9.552
9.641
9.496
9.625
681,264
+0.07(+0.76%)
Jun 16, 2010
9.440
9.552
9.374
9.552
751,557
+0.13(+1.40%)
Jun 15, 2010
9.533
9.552
9.372
9.421
707,840
+0.02(+0.21%)
Jun 14, 2010
9.486
9.542
9.328
9.401
823,790
-0.01(-0.11%)
Jun 11, 2010
9.378
9.457
9.144
9.411
1,229,595
+0.18(+2.00%)
Jun 10, 2010
9.025
9.285
9.025
9.226
854,948
+0.23(+2.53%)
Jun 09, 2010
9.160
9.246
8.963
8.999
1,209,944
-0.13(-1.37%)
Jun 08, 2010
9.154
9.276
8.867
9.124
932,811
+0.03(+0.33%)
Jun 07, 2010
9.309
9.309
9.007
9.094
1,739,827
-0.18(-1.95%)
Jun 04, 2010
9.276
9.454
9.144
9.276
956,652
-0.10(-1.09%)
Jun 03, 2010
9.496
9.536
9.272
9.378
651,222
-0.01(-0.07%)
Jun 02, 2010
9.401
9.450
9.252
9.384
7,283
+0.04(+0.39%)
Jun 01, 2010
9.325
9.473
9.252
9.348
1,109,998
-0.01(-0.07%)
May 28, 2010
9.355
9.750
9.355
9.355
869,898
-0.24(-2.47%)
May 27, 2010
9.397
9.598
9.269
9.592
1,013,838
+0.50(+5.51%)
May 26, 2010
9.365
9.552
9.048
9.091
2,396,212
+0.10(+1.06%)
May 25, 2010
8.732
9.074
8.541
8.995
2,105,618
-0.02(-0.26%)
May 24, 2010
9.200
9.351
9.005
9.019
1,067,088
-0.28(-3.05%)
May 21, 2010
8.794
9.351
8.607
9.302
1,791,750
+0.26(+2.88%)
May 20, 2010
8.920
9.208
8.834
9.042
2,741,435
-0.33(-3.48%)
May 19, 2010
9.477
9.605
9.252
9.368
1,460,314
-0.22(-2.34%)
May 18, 2010
9.836
9.928
9.526
9.592
1,319,135
-0.18(-1.82%)
May 17, 2010
9.783
9.997
9.500
9.770
1,515,227
+0.00(+0.03%)
May 14, 2010
9.767
10.00
9.664
9.767
1,419,392
-0.29(-2.92%)
May 13, 2010
10.11
10.21
10.05
10.06
742,556
-0.13(-1.26%)
May 12, 2010
9.971
10.23
9.971
10.19
1,769,766
+0.21(+2.08%)
May 11, 2010
10.20
10.25
9.944
9.981
303
+0.03(+0.30%)
May 10, 2010
9.899
10.02
9.893
9.951
2,202,872
+0.42(+4.39%)
May 07, 2010
9.523
9.656
9.211
9.532
2,098,214
+0.05(+0.55%)
May 06, 2010
9.938
10.09
7.465
9.480
616
-0.57(-5.65%)
May 05, 2010
9.925
10.13
9.831
10.05
1,698,508
-0.06(-0.55%)
May 04, 2010
10.24
10.24
9.782
10.10
2,317,211
-0.34(-3.29%)
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.