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
Bombardier Inc
(TSX:
BBD-A
)
78.30
+1.83 (+2.39%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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
7.000
7.100
7.000
7.050
29,271
-0.04(-0.56%)
Apr 28, 2011
7.100
7.110
7.080
7.090
19,046
+0.00(+0.00%)
Apr 27, 2011
7.010
7.090
6.970
7.090
56,460
+0.02(+0.28%)
Apr 26, 2011
6.950
7.130
6.920
7.070
51,848
+0.12(+1.73%)
Apr 25, 2011
6.820
6.980
6.850
6.950
19,973
+0.14(+2.06%)
Apr 21, 2011
6.730
6.830
6.730
6.810
54,172
+0.08(+1.19%)
Apr 20, 2011
6.800
6.800
6.690
6.730
56,194
+0.02(+0.30%)
Apr 19, 2011
6.790
6.800
6.710
6.710
30,087
-0.12(-1.76%)
Apr 18, 2011
6.850
6.870
6.710
6.830
86,715
-0.09(-1.30%)
Apr 15, 2011
6.850
6.960
6.850
6.920
20,939
+0.03(+0.44%)
Apr 14, 2011
6.840
6.890
6.830
6.890
33,875
-0.01(-0.14%)
Apr 13, 2011
6.870
6.960
6.830
6.900
43,952
+0.10(+1.47%)
Apr 12, 2011
6.890
6.900
6.770
6.800
63,914
-0.17(-2.44%)
Apr 11, 2011
7.100
7.100
6.950
6.970
40,014
-0.09(-1.27%)
Apr 08, 2011
7.000
7.140
7.000
7.060
61,829
+0.04(+0.57%)
Apr 07, 2011
7.050
7.170
7.010
7.020
73,979
-0.11(-1.54%)
Apr 06, 2011
7.080
7.230
7.080
7.130
54,789
+0.06(+0.85%)
Apr 05, 2011
7.130
7.130
7.050
7.070
80,703
-0.05(-0.70%)
Apr 04, 2011
7.120
7.140
7.050
7.120
48,677
+0.03(+0.42%)
Apr 01, 2011
6.990
7.240
6.990
7.090
212,230
-0.03(-0.42%)
Mar 31, 2011
6.510
7.290
6.510
7.120
552,061
+0.82(+13.02%)
Mar 30, 2011
6.320
6.400
6.280
6.300
51,143
+0.01(+0.16%)
Mar 29, 2011
6.310
6.330
6.250
6.290
29,924
-0.04(-0.63%)
Mar 28, 2011
6.340
6.420
6.330
6.330
79,925
-0.11(-1.71%)
Mar 25, 2011
6.550
6.550
6.430
6.440
53,466
-0.11(-1.68%)
Mar 24, 2011
6.400
6.570
6.400
6.550
110,411
+0.12(+1.87%)
Mar 23, 2011
6.430
6.430
6.330
6.430
37,825
+0.01(+0.16%)
Mar 22, 2011
6.430
6.440
6.390
6.420
75,008
+0.00(+0.00%)
Mar 21, 2011
6.380
6.440
6.390
6.420
87,007
+0.02(+0.31%)
Mar 18, 2011
6.310
6.400
6.310
6.400
60,235
+0.13(+2.07%)
Mar 17, 2011
6.100
6.310
6.040
6.270
45,661
+0.24(+3.98%)
Mar 16, 2011
6.010
6.090
5.940
6.030
128,443
+0.03(+0.50%)
Mar 15, 2011
5.980
6.110
5.770
6.000
103,371
-0.13(-2.12%)
Mar 14, 2011
6.020
6.170
5.980
6.130
106,283
+0.05(+0.82%)
Mar 11, 2011
6.120
6.160
6.040
6.080
72,614
-0.13(-2.09%)
Mar 10, 2011
6.190
6.240
6.080
6.210
96,879
+0.01(+0.16%)
Mar 09, 2011
6.250
6.280
6.150
6.200
46,392
-0.03(-0.48%)
Mar 08, 2011
6.300
6.400
6.230
6.230
43,469
-0.05(-0.80%)
Mar 07, 2011
6.500
6.500
6.180
6.280
98,574
-0.21(-3.24%)
Mar 04, 2011
6.630
6.630
6.450
6.490
70,624
-0.17(-2.55%)
Mar 03, 2011
6.700
6.740
6.540
6.660
106,887
+0.06(+0.91%)
Mar 02, 2011
6.590
6.700
6.550
6.600
264,889
+0.45(+7.32%)
Mar 01, 2011
6.150
6.280
6.100
6.150
78,558
-0.09(-1.44%)
Feb 28, 2011
6.150
6.320
6.150
6.240
50,949
+0.12(+1.96%)
Feb 25, 2011
6.150
6.170
6.100
6.120
72,775
+0.02(+0.33%)
Feb 24, 2011
6.050
6.140
6.010
6.100
64,416
+0.01(+0.16%)
Feb 23, 2011
6.210
6.280
6.070
6.090
72,286
-0.14(-2.25%)
Feb 22, 2011
6.420
6.600
6.200
6.230
68,540
-0.32(-4.89%)
Feb 18, 2011
6.420
6.730
6.420
6.550
165,639
+0.06(+0.92%)
Feb 17, 2011
6.220
6.500
6.220
6.490
123,586
+0.21(+3.34%)
Feb 16, 2011
6.080
6.290
6.080
6.280
120,711
+0.16(+2.61%)
Feb 15, 2011
6.070
6.130
6.070
6.120
75,139
+0.03(+0.49%)
Feb 14, 2011
6.120
6.150
6.050
6.090
58,234
-0.04(-0.65%)
Feb 11, 2011
6.150
6.200
6.120
6.130
30,801
-0.05(-0.81%)
Feb 10, 2011
6.170
6.240
6.110
6.180
29,451
-0.06(-0.96%)
Feb 09, 2011
6.230
6.270
6.110
6.240
85,396
-0.05(-0.79%)
Feb 08, 2011
6.210
6.340
6.140
6.290
120,259
+0.05(+0.80%)
Feb 07, 2011
6.200
6.330
6.160
6.240
174,838
+0.02(+0.32%)
Feb 04, 2011
6.200
6.260
6.100
6.220
126,290
-0.16(-2.51%)
Feb 03, 2011
5.960
6.410
5.960
6.380
238,798
+0.41(+6.87%)
Feb 02, 2011
5.910
5.980
5.850
5.970
108,158
+0.04(+0.67%)
Feb 01, 2011
5.680
5.930
5.640
5.930
114,222
+0.21(+3.67%)
Jan 31, 2011
5.700
5.810
5.700
5.720
60,139
-0.04(-0.69%)
Jan 28, 2011
5.780
5.840
5.710
5.760
47,345
+0.00(+0.00%)
Jan 27, 2011
5.830
5.850
5.700
5.760
71,545
-0.04(-0.69%)
Jan 26, 2011
5.900
6.010
5.800
5.800
125,096
-0.05(-0.85%)
Jan 25, 2011
5.740
5.900
5.740
5.850
78,910
+0.07(+1.21%)
Jan 24, 2011
5.680
5.790
5.650
5.780
94,910
+0.07(+1.23%)
Jan 21, 2011
5.850
5.900
5.650
5.710
91,655
-0.14(-2.39%)
Jan 20, 2011
5.730
5.960
5.730
5.850
307,482
+0.08(+1.39%)
Jan 19, 2011
5.550
5.770
5.550
5.770
46,380
+0.12(+2.12%)
Jan 18, 2011
5.700
5.780
5.650
5.650
99,091
-0.03(-0.53%)
Jan 17, 2011
5.580
5.700
5.560
5.680
44,908
+0.07(+1.25%)
Jan 14, 2011
5.450
5.650
5.450
5.610
103,840
+0.11(+2.00%)
Jan 13, 2011
5.400
5.540
5.390
5.500
170,700
+0.08(+1.48%)
Jan 12, 2011
5.410
5.470
5.400
5.420
94,591
+0.03(+0.56%)
Jan 11, 2011
5.260
5.400
5.260
5.390
93,040
+0.17(+3.26%)
Jan 10, 2011
5.200
5.230
5.130
5.220
63,404
-0.05(-0.95%)
Jan 07, 2011
5.400
5.400
5.260
5.270
98,494
-0.14(-2.59%)
Jan 06, 2011
5.130
5.410
5.130
5.410
187,780
+0.27(+5.25%)
Jan 05, 2011
5.030
5.140
5.030
5.140
47,629
+0.06(+1.18%)
Jan 04, 2011
5.030
5.110
5.030
5.080
67,364
+0.06(+1.20%)
Dec 31, 2010
4.960
5.020
4.960
5.020
47,274
+0.05(+1.01%)
Dec 30, 2010
4.930
4.970
4.930
4.970
94,938
+0.07(+1.43%)
Dec 29, 2010
4.830
4.920
4.810
4.900
65,090
+0.08(+1.66%)
Dec 24, 2010
4.800
4.820
4.800
4.820
3,039
-0.02(-0.41%)
Dec 23, 2010
4.820
4.850
4.790
4.840
71,108
+0.00(+0.00%)
Dec 22, 2010
4.810
4.840
4.800
4.840
20,215
+0.00(+0.00%)
Dec 21, 2010
4.800
4.850
4.790
4.840
41,930
+0.07(+1.47%)
Dec 20, 2010
4.720
4.780
4.720
4.770
30,975
-0.01(-0.21%)
Dec 17, 2010
4.730
4.820
4.690
4.780
67,902
+0.03(+0.63%)
Dec 16, 2010
4.750
4.780
4.710
4.750
73,872
-0.04(-0.84%)
Dec 15, 2010
4.600
4.790
4.600
4.790
101,990
+0.15(+3.23%)
Dec 14, 2010
4.690
4.690
4.590
4.640
42,342
-0.01(-0.22%)
Dec 13, 2010
4.690
4.690
4.620
4.650
37,675
+0.01(+0.22%)
Dec 10, 2010
4.620
4.650
4.600
4.640
53,464
+0.02(+0.43%)
Dec 09, 2010
4.670
4.670
4.550
4.620
84,055
+0.00(+0.00%)
Dec 08, 2010
4.620
4.680
4.590
4.620
69,669
+0.01(+0.22%)
Dec 07, 2010
4.650
4.650
4.580
4.610
42,272
-0.01(-0.22%)
Dec 06, 2010
4.580
4.620
4.560
4.620
29,926
+0.01(+0.22%)
Dec 03, 2010
4.710
4.710
4.550
4.610
92,400
-0.07(-1.50%)
Dec 02, 2010
4.700
4.760
4.560
4.680
158,251
-0.10(-2.09%)
Dec 01, 2010
4.750
4.820
4.710
4.780
54,154
+0.07(+1.49%)
Nov 30, 2010
4.740
4.750
4.700
4.710
47,587
-0.02(-0.42%)
Nov 29, 2010
4.800
4.830
4.710
4.730
59,927
-0.09(-1.87%)
Nov 26, 2010
4.820
4.850
4.800
4.820
25,741
-0.01(-0.21%)
Nov 25, 2010
4.860
4.860
4.830
4.830
16,415
-0.02(-0.41%)
Nov 24, 2010
4.810
4.880
4.810
4.850
14,782
+0.04(+0.83%)
Nov 23, 2010
4.850
4.850
4.810
4.810
35,130
-0.07(-1.43%)
Nov 22, 2010
4.930
4.930
4.880
4.880
29,990
-0.05(-1.01%)
Nov 19, 2010
4.950
5.000
4.920
4.930
70,734
-0.03(-0.60%)
Nov 18, 2010
4.980
5.030
4.960
4.960
107,384
+0.01(+0.20%)
Nov 17, 2010
4.920
4.960
4.860
4.950
49,851
+0.05(+1.02%)
Nov 16, 2010
4.980
4.990
4.860
4.900
56,838
-0.09(-1.80%)
Nov 15, 2010
4.890
5.020
4.890
4.990
47,530
+0.15(+3.10%)
Nov 12, 2010
4.990
4.990
4.810
4.840
77,183
-0.06(-1.22%)
Nov 11, 2010
4.950
4.970
4.880
4.900
75,040
-0.07(-1.41%)
Nov 10, 2010
4.970
5.000
4.950
4.970
36,492
-0.01(-0.20%)
Nov 09, 2010
5.130
5.130
4.950
4.980
137,861
-0.13(-2.54%)
Nov 08, 2010
5.170
5.170
5.080
5.110
36,027
-0.02(-0.39%)
Nov 05, 2010
5.040
5.130
5.020
5.130
51,001
+0.06(+1.18%)
Nov 04, 2010
5.090
5.090
5.020
5.070
57,118
+0.03(+0.60%)
Nov 03, 2010
5.080
5.080
5.020
5.040
18,127
-0.02(-0.40%)
Nov 02, 2010
5.050
5.090
5.050
5.060
32,784
+0.04(+0.80%)
Nov 01, 2010
5.130
5.130
5.020
5.020
32,980
-0.05(-0.99%)
Oct 29, 2010
5.030
5.070
4.990
5.070
83,285
+0.06(+1.20%)
Oct 28, 2010
5.000
5.050
4.960
5.010
26,742
+0.01(+0.20%)
Oct 27, 2010
5.050
5.080
4.950
5.000
64,496
-0.15(-2.91%)
Oct 25, 2010
5.150
5.180
5.130
5.150
51,430
+0.03(+0.59%)
Oct 22, 2010
5.180
5.180
5.080
5.120
15,674
-0.01(-0.19%)
Oct 21, 2010
5.090
5.290
5.090
5.130
109,280
+0.08(+1.58%)
Oct 20, 2010
5.060
5.080
5.030
5.050
25,312
+0.03(+0.60%)
Oct 19, 2010
5.030
5.050
4.990
5.020
42,909
-0.02(-0.40%)
Oct 18, 2010
5.100
5.120
5.040
5.040
36,133
-0.04(-0.79%)
Oct 15, 2010
5.080
5.110
5.050
5.080
15,361
+0.01(+0.20%)
Oct 14, 2010
5.130
5.130
5.070
5.070
29,911
-0.02(-0.39%)
Oct 13, 2010
5.200
5.210
5.090
5.090
25,949
-0.07(-1.36%)
Oct 12, 2010
5.230
5.230
5.160
5.160
33,108
-0.06(-1.15%)
Oct 08, 2010
5.290
5.310
5.210
5.220
56,973
-0.06(-1.14%)
Oct 07, 2010
5.200
5.280
5.190
5.280
52,319
+0.12(+2.33%)
Oct 06, 2010
5.200
5.200
5.120
5.160
87,382
-0.03(-0.58%)
Oct 05, 2010
5.050
5.190
5.050
5.190
102,790
+0.17(+3.39%)
Oct 04, 2010
5.040
5.040
4.980
5.020
66,273
+0.03(+0.60%)
Oct 01, 2010
5.040
5.050
4.990
4.990
36,495
-0.05(-0.99%)
Sep 30, 2010
4.980
5.040
4.900
5.040
118,241
+0.10(+2.02%)
Sep 29, 2010
4.830
4.960
4.820
4.940
71,131
+0.09(+1.86%)
Sep 28, 2010
4.860
4.860
4.780
4.850
31,688
-0.04(-0.82%)
Sep 27, 2010
4.890
4.890
4.850
4.890
16,730
+0.00(+0.00%)
Sep 24, 2010
4.870
4.950
4.870
4.890
18,259
+0.00(+0.00%)
Sep 23, 2010
4.880
4.900
4.870
4.890
16,047
+0.00(+0.00%)
Sep 22, 2010
4.890
4.970
4.890
4.890
18,855
-0.01(-0.20%)
Sep 21, 2010
4.950
4.950
4.880
4.900
16,751
-0.05(-1.01%)
Sep 20, 2010
4.990
4.990
4.830
4.950
74,206
+0.04(+0.81%)
Sep 17, 2010
4.900
4.950
4.840
4.910
74,571
+0.03(+0.61%)
Sep 15, 2010
5.010
5.010
4.880
4.880
13,823
-0.05(-1.01%)
Sep 14, 2010
4.920
5.060
4.920
4.930
19,119
-0.07(-1.40%)
Sep 13, 2010
5.110
5.180
4.980
5.000
32,612
-0.11(-2.15%)
Sep 10, 2010
4.990
5.180
4.990
5.110
85,835
+0.07(+1.39%)
Sep 09, 2010
4.930
5.050
4.930
5.040
62,921
+0.15(+3.07%)
Sep 08, 2010
4.640
4.920
4.640
4.890
62,592
+0.23(+4.94%)
Sep 07, 2010
4.800
4.800
4.660
4.660
24,531
-0.14(-2.92%)
Sep 03, 2010
4.750
4.860
4.750
4.800
57,250
+0.07(+1.48%)
Sep 02, 2010
4.610
4.740
4.600
4.730
80,735
+0.14(+3.05%)
Sep 01, 2010
4.430
4.640
4.430
4.590
48,877
+0.15(+3.38%)
Aug 31, 2010
4.560
4.560
4.400
4.440
77,767
-0.06(-1.33%)
Aug 30, 2010
4.510
4.590
4.490
4.500
118,547
-0.07(-1.53%)
Aug 27, 2010
4.510
4.570
4.480
4.570
52,631
+0.09(+2.01%)
Aug 26, 2010
4.480
4.540
4.450
4.480
43,784
+0.05(+1.13%)
Aug 25, 2010
4.340
4.430
4.280
4.430
34,231
+0.10(+2.31%)
Aug 24, 2010
4.450
4.460
4.330
4.330
66,300
-0.15(-3.35%)
Aug 23, 2010
4.620
4.620
4.450
4.480
63,152
-0.09(-1.97%)
Aug 20, 2010
4.580
4.610
4.540
4.570
23,212
-0.03(-0.65%)
Aug 19, 2010
4.620
4.620
4.580
4.600
21,206
-0.06(-1.29%)
Aug 18, 2010
4.690
4.690
4.600
4.660
39,279
+0.01(+0.22%)
Aug 17, 2010
4.620
4.690
4.560
4.650
16,888
+0.11(+2.42%)
Aug 16, 2010
4.640
4.640
4.540
4.540
17,041
-0.09(-1.94%)
Aug 13, 2010
4.730
4.740
4.630
4.630
11,107
-0.09(-1.91%)
Aug 12, 2010
4.560
4.720
4.550
4.720
74,630
+0.05(+1.07%)
Aug 11, 2010
4.840
4.840
4.670
4.670
28,260
-0.19(-3.91%)
Aug 10, 2010
4.800
4.860
4.760
4.860
35,009
+0.02(+0.41%)
Aug 09, 2010
4.860
4.910
4.820
4.840
84,002
+0.00(+0.00%)
Aug 06, 2010
4.770
4.870
4.710
4.840
56,280
+0.06(+1.26%)
Aug 05, 2010
4.620
4.810
4.610
4.780
20,754
+0.17(+3.69%)
Aug 04, 2010
4.640
4.640
4.570
4.610
16,078
+0.02(+0.44%)
Aug 03, 2010
4.720
4.720
4.560
4.590
50,617
-0.06(-1.29%)
Jul 30, 2010
4.720
4.720
4.630
4.650
39,151
-0.07(-1.48%)
Jul 29, 2010
4.780
4.790
4.650
4.720
100,521
-0.04(-0.84%)
Jul 28, 2010
4.890
4.890
4.730
4.760
59,034
-0.09(-1.86%)
Jul 27, 2010
4.940
5.030
4.840
4.850
42,395
-0.13(-2.61%)
Jul 26, 2010
4.890
4.980
4.860
4.980
36,152
+0.07(+1.43%)
Jul 23, 2010
4.830
4.940
4.830
4.910
83,667
+0.05(+1.03%)
Jul 22, 2010
4.890
4.890
4.780
4.860
83,185
+0.08(+1.67%)
Jul 21, 2010
4.800
4.800
4.630
4.780
119,831
+0.10(+2.14%)
Jul 20, 2010
4.470
4.680
4.360
4.680
99,518
+0.25(+5.64%)
Jul 19, 2010
4.830
4.830
4.350
4.430
151,280
-0.29(-6.14%)
Jul 16, 2010
4.790
4.790
4.700
4.720
20,612
-0.02(-0.42%)
Jul 15, 2010
4.780
4.780
4.710
4.740
20,003
+0.03(+0.64%)
Jul 14, 2010
4.800
4.800
4.710
4.710
26,897
-0.11(-2.28%)
Jul 13, 2010
4.810
4.870
4.780
4.820
47,037
+0.03(+0.63%)
Jul 12, 2010
4.800
4.860
4.750
4.790
23,635
-0.04(-0.83%)
Jul 09, 2010
4.860
4.900
4.800
4.830
40,239
-0.04(-0.82%)
Jul 08, 2010
5.000
5.000
4.870
4.870
31,415
-0.13(-2.60%)
Jul 07, 2010
4.970
5.030
4.940
5.000
50,437
+0.02(+0.40%)
Jul 06, 2010
4.950
5.080
4.950
4.980
26,978
-0.02(-0.40%)
Jul 02, 2010
5.050
5.050
4.930
5.000
24,739
+0.13(+2.67%)
Jun 30, 2010
4.740
4.990
4.740
4.870
17,385
+0.10(+2.10%)
Jun 29, 2010
4.900
4.940
4.720
4.770
47,663
-0.31(-6.10%)
Jun 25, 2010
5.000
5.120
5.000
5.080
24,788
+0.06(+1.20%)
Jun 24, 2010
5.080
5.080
4.990
5.020
28,754
-0.09(-1.76%)
Jun 23, 2010
5.070
5.130
5.010
5.110
26,690
+0.05(+0.99%)
Jun 22, 2010
5.080
5.150
5.000
5.060
44,948
-0.08(-1.56%)
Jun 21, 2010
5.100
5.140
5.100
5.140
26,192
+0.06(+1.18%)
Jun 18, 2010
5.070
5.120
5.020
5.080
45,049
+0.01(+0.20%)
Jun 17, 2010
4.980
5.070
4.940
5.070
68,552
+0.14(+2.84%)
Jun 16, 2010
4.870
4.930
4.870
4.930
24,622
+0.09(+1.86%)
Jun 15, 2010
4.750
4.850
4.700
4.840
64,458
+0.17(+3.64%)
Jun 14, 2010
4.680
4.800
4.650
4.670
78,415
+0.03(+0.65%)
Jun 11, 2010
4.580
4.640
4.530
4.640
24,051
+0.06(+1.31%)
Jun 10, 2010
4.500
4.630
4.500
4.580
32,232
+0.07(+1.55%)
Jun 09, 2010
4.580
4.630
4.500
4.510
43,310
-0.02(-0.44%)
Jun 08, 2010
4.470
4.540
4.370
4.530
44,132
+0.06(+1.34%)
Jun 07, 2010
4.810
4.810
4.440
4.470
81,357
-0.29(-6.09%)
Jun 04, 2010
4.830
4.830
4.710
4.760
35,748
-0.13(-2.66%)
Jun 03, 2010
4.850
4.890
4.770
4.890
45,533
+0.04(+0.82%)
Jun 02, 2010
4.710
4.860
4.710
4.850
101,179
+0.22(+4.75%)
Jun 01, 2010
4.830
4.830
4.600
4.630
105,363
-0.22(-4.54%)
May 31, 2010
4.960
4.960
4.830
4.850
49,690
-0.04(-0.82%)
May 28, 2010
5.000
4.980
4.830
4.890
65,489
-0.09(-1.81%)
May 27, 2010
4.950
5.030
4.870
4.980
128,559
+0.13(+2.68%)
May 26, 2010
5.020
5.080
4.820
4.850
91,745
-0.11(-2.22%)
May 25, 2010
4.850
4.970
4.770
4.960
52,388
-0.09(-1.78%)
May 21, 2010
4.850
5.080
4.830
5.050
75,681
+0.20(+4.12%)
May 20, 2010
4.940
4.890
4.810
4.850
93,871
-0.19(-3.77%)
May 19, 2010
5.050
5.140
4.990
5.040
71,973
-0.05(-0.98%)
May 18, 2010
5.220
5.330
5.080
5.090
51,077
-0.12(-2.30%)
May 17, 2010
5.360
5.360
5.150
5.210
50,257
-0.17(-3.16%)
May 14, 2010
5.450
5.460
5.270
5.380
47,099
-0.13(-2.36%)
May 13, 2010
5.430
5.510
5.430
5.510
28,091
+0.08(+1.47%)
May 12, 2010
5.330
5.450
5.270
5.430
92,027
+0.15(+2.84%)
May 11, 2010
5.360
5.290
5.220
5.280
39,099
+0.02(+0.38%)
May 10, 2010
5.180
5.260
5.190
5.260
55,005
+0.21(+4.16%)
May 07, 2010
4.970
5.110
4.850
5.050
103,337
+0.07(+1.41%)
May 06, 2010
5.050
5.120
4.850
4.980
117,332
-0.10(-1.97%)
May 05, 2010
5.120
5.160
5.080
5.080
100,171
-0.13(-2.50%)
May 04, 2010
5.320
5.320
5.150
5.210
91,856
-0.08(-1.51%)
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.