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
Marathon Oil
(NY:
MRO
)
26.16
+0.03 (+0.11%)
Streaming Delayed Price
Updated: 1:00 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 28, 2006
9.020
9.185
8.974
9.043
15,384,590
+0.09(+0.99%)
Apr 27, 2006
9.116
9.335
8.899
8.955
19,304,560
-0.38(-4.04%)
Apr 26, 2006
9.416
9.661
9.254
9.332
17,627,582
-0.10(-1.09%)
Apr 25, 2006
9.650
9.749
9.315
9.434
18,234,840
-0.12(-1.26%)
Apr 24, 2006
9.766
9.771
9.510
9.555
12,063,979
-0.25(-2.55%)
Apr 21, 2006
9.731
9.863
9.604
9.805
12,702,389
+0.16(+1.62%)
Apr 20, 2006
9.606
9.678
9.375
9.649
14,442,112
+0.02(+0.18%)
Apr 19, 2006
9.572
9.686
9.481
9.631
12,682,645
+0.00(+0.00%)
Apr 18, 2006
9.481
9.639
9.416
9.631
15,797,472
+0.25(+2.61%)
Apr 17, 2006
9.156
9.400
9.135
9.386
9,979,822
+0.31(+3.39%)
Apr 13, 2006
9.034
9.092
8.916
9.079
6,826,821
+0.04(+0.49%)
Apr 12, 2006
9.020
9.114
8.900
9.034
10,540,570
+0.00(+0.03%)
Apr 11, 2006
9.105
9.187
8.980
9.032
13,400,472
+0.01(+0.15%)
Apr 10, 2006
9.008
9.103
8.986
9.018
7,429,691
+0.12(+1.33%)
Apr 07, 2006
9.002
9.077
8.835
8.900
10,125,932
-0.13(-1.48%)
Apr 06, 2006
9.128
9.128
8.910
9.033
13,661,540
-0.04(-0.48%)
Apr 05, 2006
8.916
9.107
8.884
9.077
12,686,594
+0.17(+1.96%)
Apr 04, 2006
8.771
8.910
8.685
8.902
10,123,300
+0.16(+1.85%)
Apr 03, 2006
8.737
8.900
8.683
8.740
10,864,821
+0.06(+0.70%)
Mar 31, 2006
8.706
8.729
8.540
8.680
12,120,142
-0.10(-1.09%)
Mar 30, 2006
8.724
8.904
8.713
8.776
11,922,256
+0.01(+0.06%)
Mar 29, 2006
8.884
8.887
8.700
8.770
22,319,348
-0.12(-1.33%)
Mar 28, 2006
8.980
9.043
8.845
8.888
11,783,605
-0.02(-0.19%)
Mar 27, 2006
8.837
8.909
8.740
8.906
13,345,626
+0.10(+1.10%)
Mar 24, 2006
8.788
8.980
8.778
8.809
23,043,758
+0.02(+0.25%)
Mar 23, 2006
8.802
8.860
8.757
8.787
13,810,283
+0.10(+1.14%)
Mar 22, 2006
8.624
8.734
8.555
8.688
14,938,800
+0.06(+0.74%)
Mar 21, 2006
8.487
8.661
8.418
8.624
17,597,746
+0.11(+1.28%)
Mar 20, 2006
8.689
8.731
8.501
8.515
9,447,594
-0.19(-2.15%)
Mar 17, 2006
8.888
8.888
8.673
8.702
12,825,684
-0.13(-1.51%)
Mar 16, 2006
8.507
8.875
8.507
8.835
19,074,206
+0.32(+3.76%)
Mar 15, 2006
8.273
8.524
8.253
8.515
14,657,109
+0.18(+2.19%)
Mar 14, 2006
8.100
8.348
8.046
8.332
12,181,569
+0.23(+2.87%)
Mar 13, 2006
7.973
8.135
7.973
8.100
12,727,838
+0.18(+2.27%)
Mar 10, 2006
7.766
7.977
7.700
7.920
10,929,320
+0.08(+1.00%)
Mar 09, 2006
7.980
8.054
7.821
7.841
15,275,336
-0.08(-1.04%)
Mar 08, 2006
7.804
8.029
7.731
7.923
12,739,246
+0.07(+0.87%)
Mar 07, 2006
7.959
7.977
7.758
7.855
16,041,867
-0.11(-1.36%)
Mar 06, 2006
8.204
8.204
7.948
7.963
8,313,374
-0.28(-3.40%)
Mar 03, 2006
8.199
8.356
8.196
8.243
10,862,188
-0.04(-0.43%)
Mar 02, 2006
8.262
8.346
8.220
8.279
11,634,862
+0.02(+0.22%)
Mar 01, 2006
8.091
8.262
8.058
8.261
9,757,366
+0.22(+2.68%)
Feb 28, 2006
8.147
8.131
7.975
8.045
11,398,365
-0.10(-1.24%)
Feb 27, 2006
8.193
8.246
8.119
8.147
10,231,676
-0.08(-1.00%)
Feb 24, 2006
8.222
8.282
8.218
8.229
9,426,972
+0.12(+1.43%)
Feb 23, 2006
8.084
8.242
8.018
8.112
11,924,011
+0.03(+0.35%)
Feb 22, 2006
8.043
8.111
7.971
8.084
13,599,235
-0.01(-0.08%)
Feb 21, 2006
8.185
8.295
8.091
8.091
14,155,595
-0.01(-0.18%)
Feb 17, 2006
8.085
8.155
8.049
8.106
15,620,648
+0.19(+2.37%)
Feb 16, 2006
7.738
7.954
7.736
7.918
16,044,500
+0.22(+2.89%)
Feb 15, 2006
7.683
7.862
7.596
7.695
17,296,310
+0.11(+1.50%)
Feb 14, 2006
7.465
7.635
7.464
7.581
17,745,610
-0.10(-1.35%)
Feb 13, 2006
7.555
7.874
7.555
7.685
15,532,017
+0.12(+1.52%)
Feb 10, 2006
7.795
7.840
7.396
7.570
22,914,760
-0.17(-2.16%)
Feb 09, 2006
7.960
8.046
7.715
7.738
14,919,494
-0.17(-2.09%)
Feb 08, 2006
8.085
8.085
7.732
7.903
17,573,614
-0.06(-0.70%)
Feb 07, 2006
8.230
8.233
7.918
7.959
14,097,239
-0.38(-4.55%)
Feb 06, 2006
8.237
8.376
8.229
8.338
13,507,971
+0.18(+2.18%)
Feb 03, 2006
8.173
8.259
8.042
8.160
15,359,141
-0.17(-2.07%)
Feb 02, 2006
8.598
8.718
8.224
8.332
18,220,360
-0.32(-3.70%)
Feb 01, 2006
8.763
8.868
8.607
8.653
15,109,920
-0.11(-1.22%)
Jan 31, 2006
8.677
8.829
8.628
8.760
12,431,230
+0.04(+0.42%)
Jan 30, 2006
8.689
8.863
8.645
8.723
13,087,629
+0.17(+2.01%)
Jan 27, 2006
8.326
8.572
8.319
8.551
14,666,324
+0.29(+3.50%)
Jan 26, 2006
8.370
8.454
8.115
8.262
19,815,728
+0.06(+0.75%)
Jan 25, 2006
8.359
8.444
8.068
8.200
14,815,067
-0.10(-1.21%)
Jan 24, 2006
8.205
8.413
8.193
8.300
12,949,417
+0.03(+0.40%)
Jan 23, 2006
8.261
8.376
8.205
8.267
11,483,486
-0.01(-0.10%)
Jan 20, 2006
8.324
8.445
8.196
8.275
13,999,393
+0.03(+0.37%)
Jan 19, 2006
8.202
8.256
8.108
8.245
16,906,682
+0.10(+1.27%)
Jan 18, 2006
8.171
8.188
8.008
8.141
16,574,973
-0.02(-0.21%)
Jan 17, 2006
8.218
8.281
8.091
8.158
14,774,261
+0.03(+0.38%)
Jan 13, 2006
7.857
8.142
7.856
8.127
10,609,457
+0.23(+2.91%)
Jan 12, 2006
8.068
8.143
7.865
7.897
13,509,726
-0.07(-0.83%)
Jan 11, 2006
7.817
8.060
7.757
7.963
15,703,137
+0.04(+0.55%)
Jan 10, 2006
7.738
7.979
7.738
7.920
20,004,398
+0.18(+2.27%)
Jan 09, 2006
7.612
7.779
7.560
7.744
12,610,248
+0.14(+1.90%)
Jan 06, 2006
7.589
7.715
7.571
7.600
11,941,124
+0.09(+1.23%)
Jan 05, 2006
7.487
7.542
7.338
7.507
13,757,631
-0.03(-0.33%)
Jan 04, 2006
7.317
7.552
7.303
7.532
15,594,761
+0.10(+1.32%)
Jan 03, 2006
7.082
7.434
7.066
7.434
19,480,508
+0.49(+7.00%)
Dec 30, 2005
7.008
7.008
6.887
6.948
10,508,540
+0.03(+0.44%)
Dec 29, 2005
6.989
7.064
6.901
6.917
6,076,963
-0.07(-0.98%)
Dec 28, 2005
6.881
7.044
6.860
6.985
9,585,807
+0.15(+2.23%)
Dec 27, 2005
7.047
7.065
6.786
6.833
9,836,783
-0.25(-3.54%)
Dec 23, 2005
7.061
7.142
6.949
7.083
4,882,631
-0.04(-0.58%)
Dec 22, 2005
7.082
7.179
7.058
7.124
8,727,573
+0.07(+0.94%)
Dec 21, 2005
7.029
7.128
7.005
7.058
7,864,512
+0.06(+0.83%)
Dec 20, 2005
7.025
7.065
6.985
7.000
10,293,104
+0.00(+0.00%)
Dec 19, 2005
7.061
7.123
6.972
7.000
9,750,345
-0.04(-0.58%)
Dec 16, 2005
7.165
7.173
7.008
7.041
15,858,023
-0.12(-1.73%)
Dec 15, 2005
7.320
7.315
7.104
7.165
11,050,421
-0.15(-2.12%)
Dec 14, 2005
7.048
7.324
7.048
7.320
16,582,871
+0.26(+3.73%)
Dec 13, 2005
7.065
7.172
7.039
7.057
12,935,376
+0.01(+0.10%)
Dec 12, 2005
7.065
7.155
6.997
7.050
17,113,344
+0.02(+0.26%)
Dec 09, 2005
7.095
7.131
6.997
7.032
11,500,160
-0.08(-1.14%)
Dec 08, 2005
7.063
7.134
6.982
7.113
13,722,529
+0.11(+1.51%)
Dec 07, 2005
7.060
7.081
6.923
7.007
14,607,090
-0.00(-0.07%)
Dec 06, 2005
6.985
7.131
6.955
7.012
17,150,638
-0.02(-0.29%)
Dec 05, 2005
6.963
7.082
6.949
7.032
12,605,860
+0.10(+1.51%)
Dec 02, 2005
6.942
7.067
6.825
6.927
9,167,659
-0.04(-0.56%)
Dec 01, 2005
6.797
6.985
6.795
6.966
9,517,358
+0.21(+3.10%)
Nov 30, 2005
6.754
6.836
6.690
6.756
11,464,619
+0.08(+1.16%)
Nov 29, 2005
6.683
6.755
6.641
6.679
10,254,053
+0.08(+1.28%)
Nov 28, 2005
6.826
6.850
6.587
6.595
14,385,950
-0.36(-5.13%)
Nov 25, 2005
6.951
6.997
6.911
6.951
2,812,954
+0.03(+0.46%)
Nov 23, 2005
6.889
6.987
6.833
6.919
8,638,064
-0.05(-0.70%)
Nov 22, 2005
6.871
7.006
6.851
6.968
12,867,806
+0.16(+2.33%)
Nov 21, 2005
6.762
6.815
6.636
6.810
9,464,706
+0.08(+1.25%)
Nov 18, 2005
6.778
6.779
6.604
6.726
11,515,078
+0.04(+0.61%)
Nov 17, 2005
6.735
6.775
6.587
6.685
12,415,434
+0.03(+0.48%)
Nov 16, 2005
6.522
6.687
6.483
6.653
11,612,485
+0.14(+2.21%)
Nov 15, 2005
6.632
6.664
6.491
6.509
17,271,300
-0.14(-2.04%)
Nov 14, 2005
6.592
6.654
6.555
6.645
13,379,411
+0.12(+1.85%)
Nov 11, 2005
6.432
6.571
6.430
6.524
10,337,858
+0.10(+1.63%)
Nov 10, 2005
6.655
6.655
6.393
6.419
20,924,938
-0.33(-4.85%)
Nov 09, 2005
6.780
6.927
6.620
6.746
12,438,250
-0.05(-0.75%)
Nov 08, 2005
6.703
6.860
6.693
6.797
8,799,092
+0.08(+1.14%)
Nov 07, 2005
6.943
6.940
6.688
6.721
15,055,074
-0.22(-3.20%)
Nov 04, 2005
7.156
7.191
6.877
6.943
10,896,851
-0.25(-3.48%)
Nov 03, 2005
7.046
7.234
7.029
7.194
14,031,423
+0.18(+2.58%)
Nov 02, 2005
6.819
7.013
6.786
7.013
12,685,277
+0.21(+3.13%)
Nov 01, 2005
6.746
6.898
6.742
6.800
13,625,561
-0.06(-0.81%)
Oct 31, 2005
6.837
6.991
6.753
6.856
12,572,075
+0.03(+0.37%)
Oct 28, 2005
6.615
6.866
6.508
6.830
15,407,845
+0.30(+4.64%)
Oct 27, 2005
6.906
6.936
6.524
6.527
16,816,734
-0.43(-6.22%)
Oct 26, 2005
6.968
7.207
6.885
6.960
14,868,158
+0.04(+0.51%)
Oct 25, 2005
6.818
6.974
6.709
6.925
12,766,011
+0.13(+1.96%)
Oct 24, 2005
6.511
6.797
6.497
6.792
12,315,833
+0.26(+3.98%)
Oct 21, 2005
6.613
6.663
6.364
6.532
17,935,160
+0.12(+1.85%)
Oct 20, 2005
6.763
6.797
6.314
6.413
19,763,074
-0.43(-6.23%)
Oct 19, 2005
6.907
6.907
6.506
6.840
19,814,412
+0.13(+1.95%)
Oct 18, 2005
6.940
7.031
6.707
6.709
16,162,968
-0.29(-4.18%)
Oct 17, 2005
6.883
7.020
6.791
7.001
14,298,634
+0.19(+2.83%)
Oct 14, 2005
6.712
6.852
6.615
6.809
21,049,988
-0.02(-0.25%)
Oct 13, 2005
7.065
7.065
6.679
6.826
17,818,446
-0.26(-3.68%)
Oct 12, 2005
7.248
7.311
7.015
7.087
10,863,066
-0.16(-2.19%)
Oct 11, 2005
7.191
7.372
7.151
7.245
12,853,765
+0.17(+2.47%)
Oct 10, 2005
7.105
7.105
6.938
7.071
12,598,401
-0.03(-0.48%)
Oct 07, 2005
7.048
7.169
6.983
7.105
17,336,678
+0.27(+4.00%)
Oct 06, 2005
6.923
7.054
6.683
6.832
28,327,864
-0.13(-1.83%)
Oct 05, 2005
7.409
7.441
6.950
6.959
24,614,992
-0.43(-5.84%)
Oct 04, 2005
7.751
7.772
7.391
7.391
19,353,702
-0.50(-6.29%)
Oct 03, 2005
7.914
7.973
7.809
7.887
9,548,511
+0.03(+0.41%)
Sep 30, 2005
7.969
8.016
7.841
7.855
9,286,565
-0.11(-1.43%)
Sep 29, 2005
8.034
8.073
7.886
7.969
11,551,496
-0.04(-0.46%)
Sep 28, 2005
8.028
8.054
7.864
8.005
12,684,400
+0.04(+0.50%)
Sep 27, 2005
7.913
7.983
7.834
7.965
10,687,558
+0.04(+0.45%)
Sep 26, 2005
7.777
7.959
7.749
7.930
12,602,350
+0.12(+1.49%)
Sep 23, 2005
7.814
7.988
7.759
7.814
11,145,195
-0.22(-2.71%)
Sep 22, 2005
8.233
8.282
7.804
8.032
19,408,548
-0.04(-0.49%)
Sep 21, 2005
7.960
8.074
7.867
8.071
15,448,650
+0.27(+3.49%)
Sep 20, 2005
7.851
7.889
7.716
7.799
13,241,638
-0.09(-1.10%)
Sep 19, 2005
7.886
7.965
7.857
7.886
11,765,177
+0.14(+1.76%)
Sep 16, 2005
7.726
7.753
7.644
7.749
12,688,787
+0.06(+0.85%)
Sep 15, 2005
7.712
7.777
7.567
7.684
8,309,863
+0.03(+0.43%)
Sep 14, 2005
7.630
7.702
7.537
7.651
11,135,981
+0.08(+1.07%)
Sep 13, 2005
7.663
7.675
7.544
7.570
15,657,505
-0.06(-0.76%)
Sep 12, 2005
7.738
7.789
7.548
7.628
15,628,107
-0.09(-1.20%)
Sep 09, 2005
7.538
7.725
7.530
7.720
10,012,291
+0.24(+3.21%)
Sep 08, 2005
7.601
7.610
7.457
7.480
10,815,679
-0.04(-0.56%)
Sep 07, 2005
7.458
7.614
7.412
7.522
10,674,834
+0.04(+0.47%)
Sep 06, 2005
7.361
7.497
7.343
7.487
10,508,540
+0.07(+0.97%)
Sep 02, 2005
7.415
7.554
7.375
7.415
11,200,919
-0.20(-2.62%)
Sep 01, 2005
7.407
7.691
7.328
7.614
22,114,442
+0.29(+3.90%)
Aug 31, 2005
7.075
7.396
7.071
7.328
23,120,104
+0.26(+3.74%)
Aug 30, 2005
6.874
7.080
6.864
7.064
14,653,599
+0.22(+3.16%)
Aug 29, 2005
6.922
6.922
6.721
6.848
10,535,743
+0.10(+1.50%)
Aug 26, 2005
6.746
6.842
6.746
6.746
8,129,529
-0.04(-0.60%)
Aug 25, 2005
6.826
6.826
6.783
6.787
7,729,371
-0.07(-0.96%)
Aug 24, 2005
6.822
6.915
6.761
6.853
10,749,424
+0.06(+0.87%)
Aug 23, 2005
6.894
6.913
6.716
6.794
10,842,444
-0.07(-1.05%)
Aug 22, 2005
6.900
6.967
6.785
6.866
8,689,400
+0.01(+0.08%)
Aug 19, 2005
6.756
6.871
6.750
6.860
8,932,478
+0.14(+2.12%)
Aug 18, 2005
6.615
6.729
6.575
6.718
14,629,906
-0.01(-0.22%)
Aug 17, 2005
6.898
7.007
6.672
6.732
15,653,117
-0.21(-3.02%)
Aug 16, 2005
7.065
7.083
6.925
6.942
10,347,072
-0.15(-2.17%)
Aug 15, 2005
7.186
7.188
7.048
7.096
10,510,734
-0.13(-1.80%)
Aug 12, 2005
7.274
7.290
7.179
7.226
10,185,605
-0.03(-0.41%)
Aug 11, 2005
7.179
7.312
7.171
7.256
14,550,488
+0.10(+1.35%)
Aug 10, 2005
7.065
7.179
7.017
7.159
12,875,265
+0.13(+1.91%)
Aug 09, 2005
7.065
7.088
6.980
7.024
10,084,688
+0.03(+0.37%)
Aug 08, 2005
6.891
7.099
6.891
6.998
12,809,010
+0.17(+2.42%)
Aug 05, 2005
6.846
6.858
6.721
6.833
7,391,079
-0.04(-0.55%)
Aug 04, 2005
6.843
6.928
6.837
6.870
9,629,684
+0.01(+0.10%)
Aug 03, 2005
6.999
6.999
6.833
6.864
11,271,999
-0.05(-0.68%)
Aug 02, 2005
6.860
6.985
6.844
6.910
14,600,508
+0.11(+1.63%)
Aug 01, 2005
6.723
6.837
6.713
6.800
13,430,747
+0.15(+2.24%)
Jul 29, 2005
6.723
6.737
6.629
6.650
10,675,711
-0.07(-1.07%)
Jul 28, 2005
6.701
6.724
6.599
6.722
17,158,536
+0.13(+1.92%)
Jul 27, 2005
6.580
6.621
6.411
6.596
9,598,970
+0.02(+0.35%)
Jul 26, 2005
6.609
6.621
6.524
6.573
9,412,492
-0.04(-0.53%)
Jul 25, 2005
6.564
6.671
6.532
6.608
14,047,658
+0.07(+1.03%)
Jul 22, 2005
6.402
6.554
6.400
6.541
10,852,974
+0.17(+2.65%)
Jul 21, 2005
6.393
6.444
6.286
6.372
11,239,530
+0.00(+0.02%)
Jul 20, 2005
6.330
6.399
6.257
6.371
9,300,606
+0.03(+0.49%)
Jul 19, 2005
6.234
6.340
6.197
6.340
9,051,385
+0.11(+1.74%)
Jul 18, 2005
6.233
6.265
6.184
6.232
12,167,968
-0.06(-0.98%)
Jul 15, 2005
6.376
6.397
6.257
6.294
13,076,221
-0.05(-0.81%)
Jul 14, 2005
6.697
6.697
6.262
6.345
17,603,888
-0.23(-3.45%)
Jul 13, 2005
6.632
6.662
6.547
6.572
12,534,779
-0.00(-0.05%)
Jul 12, 2005
6.473
6.619
6.443
6.575
14,546,101
+0.14(+2.25%)
Jul 11, 2005
6.268
6.437
6.265
6.430
14,371,470
+0.03(+0.53%)
Jul 08, 2005
6.473
6.490
6.315
6.396
14,776,894
-0.01(-0.12%)
Jul 07, 2005
6.222
6.421
6.198
6.404
19,759,564
+0.12(+1.92%)
Jul 06, 2005
6.501
6.552
6.272
6.283
23,990,184
-0.19(-2.96%)
Jul 05, 2005
6.358
6.493
6.336
6.475
17,622,756
+0.15(+2.30%)
Jul 01, 2005
6.154
6.336
6.130
6.329
17,986,056
+0.25(+4.07%)
Jun 30, 2005
6.089
6.290
6.082
6.082
18,359,012
-0.01(-0.17%)
Jun 29, 2005
6.127
6.174
6.020
6.092
16,736,001
-0.06(-0.93%)
Jun 28, 2005
6.334
6.347
6.121
6.149
13,764,213
-0.18(-2.91%)
Jun 27, 2005
6.272
6.370
6.272
6.334
9,761,315
+0.09(+1.46%)
Jun 24, 2005
6.273
6.317
6.205
6.242
9,794,661
+0.04(+0.61%)
Jun 23, 2005
6.211
6.324
6.142
6.205
13,225,403
+0.05(+0.74%)
Jun 22, 2005
6.193
6.241
6.045
6.159
23,951,134
+0.14(+2.27%)
Jun 21, 2005
6.226
6.234
6.017
6.023
13,450,053
-0.20(-3.28%)
Jun 20, 2005
6.302
6.330
6.189
6.226
10,403,235
-0.03(-0.55%)
Jun 17, 2005
6.222
6.311
6.191
6.261
15,652,678
+0.14(+2.23%)
Jun 16, 2005
6.037
6.131
5.978
6.124
11,388,712
+0.11(+1.86%)
Jun 15, 2005
5.954
6.037
5.926
6.012
8,821,031
+0.08(+1.36%)
Jun 14, 2005
5.909
5.947
5.840
5.931
7,947,439
+0.03(+0.54%)
Jun 13, 2005
5.893
5.925
5.852
5.899
7,877,675
-0.02(-0.33%)
Jun 10, 2005
5.926
5.927
5.850
5.919
9,895,139
+0.00(+0.04%)
Jun 09, 2005
5.779
5.926
5.768
5.917
10,827,087
+0.15(+2.59%)
Jun 08, 2005
5.662
5.811
5.656
5.767
13,150,812
+0.09(+1.65%)
Jun 07, 2005
5.686
5.750
5.664
5.674
7,855,736
-0.01(-0.22%)
Jun 06, 2005
5.726
5.740
5.650
5.686
7,088,328
-0.01(-0.18%)
Jun 03, 2005
5.652
5.710
5.642
5.697
6,719,322
+0.05(+0.87%)
Jun 02, 2005
5.633
5.695
5.584
5.648
9,082,537
-0.01(-0.10%)
Jun 01, 2005
5.544
5.660
5.544
5.653
8,516,963
+0.13(+2.31%)
May 31, 2005
5.544
5.561
5.436
5.526
9,619,153
-0.05(-0.84%)
May 27, 2005
5.527
5.584
5.493
5.572
5,385,023
+0.06(+1.10%)
May 26, 2005
5.469
5.519
5.450
5.512
6,878,596
+0.05(+0.98%)
May 25, 2005
5.428
5.488
5.371
5.458
9,235,668
+0.04(+0.76%)
May 24, 2005
5.399
5.441
5.363
5.417
5,857,139
+0.05(+0.93%)
May 23, 2005
5.185
5.379
5.185
5.367
8,461,678
+0.10(+1.90%)
May 20, 2005
5.276
5.344
5.250
5.267
7,313,417
-0.06(-1.05%)
May 19, 2005
5.195
5.333
5.190
5.323
9,579,225
+0.10(+2.01%)
May 18, 2005
5.209
5.291
5.158
5.218
11,347,029
+0.04(+0.77%)
May 17, 2005
5.060
5.193
5.060
5.178
8,778,909
+0.08(+1.66%)
May 16, 2005
5.156
5.156
4.992
5.094
14,042,831
-0.07(-1.41%)
May 13, 2005
5.276
5.282
5.125
5.167
10,661,232
-0.08(-1.48%)
May 12, 2005
5.587
5.587
5.196
5.244
18,147,962
-0.28(-5.05%)
May 11, 2005
5.538
5.567
5.490
5.523
13,977,893
-0.02(-0.39%)
May 10, 2005
5.629
5.662
5.528
5.545
9,226,893
-0.07(-1.26%)
May 09, 2005
5.527
5.626
5.523
5.616
8,331,363
+0.11(+1.99%)
May 06, 2005
5.525
5.582
5.496
5.506
8,038,265
+0.03(+0.48%)
May 05, 2005
5.464
5.510
5.409
5.480
8,883,775
+0.07(+1.24%)
May 04, 2005
5.356
5.441
5.316
5.413
11,950,338
+0.09(+1.69%)
May 03, 2005
5.427
5.430
5.295
5.323
8,961,437
-0.13(-2.38%)
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.