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
Build-A-Bear Workshop
(NY:
BBW
)
32.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Nov 28, 2008
3.703
3.949
3.703
3.905
66,271
+0.04(+1.14%)
Nov 26, 2008
3.536
3.861
3.440
3.861
175,343
+0.20(+5.52%)
Nov 25, 2008
3.554
3.659
3.247
3.659
259,021
+0.13(+3.73%)
Nov 24, 2008
3.273
3.528
3.124
3.528
213,731
+0.29(+8.94%)
Nov 21, 2008
3.063
3.291
2.764
3.238
330,085
+0.32(+10.81%)
Nov 20, 2008
2.712
3.300
2.650
2.922
307,443
+0.18(+6.39%)
Nov 19, 2008
3.071
3.115
2.694
2.747
286,863
-0.33(-10.83%)
Nov 18, 2008
3.238
3.352
2.922
3.080
194,238
-0.15(-4.62%)
Nov 17, 2008
3.414
3.431
3.194
3.229
172,241
-0.21(-6.12%)
Nov 14, 2008
3.572
3.699
3.378
3.440
149,784
-0.20(-5.54%)
Nov 13, 2008
3.256
3.677
2.984
3.642
125,585
+0.40(+12.47%)
Nov 12, 2008
3.493
3.510
3.150
3.238
85,377
-0.24(-6.82%)
Nov 11, 2008
3.414
3.624
3.291
3.475
86,060
+0.07(+2.06%)
Nov 10, 2008
3.510
3.598
3.335
3.405
98,830
-0.08(-2.27%)
Nov 07, 2008
3.651
3.651
3.352
3.484
208,208
-0.13(-3.64%)
Nov 06, 2008
3.738
3.808
3.519
3.615
98,927
-0.17(-4.41%)
Nov 05, 2008
4.089
4.151
3.773
3.782
110,869
-0.36(-8.69%)
Nov 04, 2008
4.388
4.388
4.037
4.142
135,704
-0.23(-5.22%)
Nov 03, 2008
4.554
4.598
4.274
4.370
106,319
-0.19(-4.23%)
Oct 31, 2008
4.274
4.686
4.212
4.563
160,673
+0.27(+6.34%)
Oct 30, 2008
4.002
4.353
3.923
4.291
92,454
+0.42(+10.88%)
Oct 29, 2008
4.274
4.388
3.615
3.870
116,486
+0.14(+3.76%)
Oct 28, 2008
3.554
3.800
3.229
3.730
289,251
+0.26(+7.59%)
Oct 27, 2008
4.019
4.124
3.291
3.466
255,567
-0.61(-14.87%)
Oct 24, 2008
3.896
4.177
3.896
4.072
125,088
-0.23(-5.31%)
Oct 23, 2008
4.107
4.405
4.002
4.300
216,279
+0.16(+3.81%)
Oct 22, 2008
4.195
4.379
4.081
4.142
90,259
-0.18(-4.07%)
Oct 21, 2008
4.607
4.695
4.282
4.317
113,376
-0.32(-6.99%)
Oct 20, 2008
4.300
4.642
4.081
4.642
114,050
+0.36(+8.40%)
Oct 17, 2008
4.072
4.388
4.072
4.282
206,142
+0.05(+1.24%)
Oct 16, 2008
4.054
4.458
3.545
4.230
310,154
+0.04(+0.84%)
Oct 15, 2008
4.554
4.563
4.186
4.195
170,578
-0.48(-10.32%)
Oct 14, 2008
5.019
5.019
4.423
4.677
119,922
-0.15(-3.09%)
Oct 13, 2008
4.826
4.870
4.405
4.826
178,053
+0.32(+7.00%)
Oct 10, 2008
4.291
4.844
3.756
4.511
335,042
+0.16(+3.63%)
Oct 09, 2008
5.011
5.370
4.300
4.353
217,950
-0.62(-12.52%)
Oct 08, 2008
4.941
5.449
4.870
4.976
232,502
-0.15(-2.91%)
Oct 07, 2008
5.362
5.502
5.125
5.125
136,664
-0.24(-4.42%)
Oct 06, 2008
5.379
5.467
4.932
5.362
184,360
-0.18(-3.32%)
Oct 03, 2008
5.774
5.897
5.511
5.546
163,672
-0.22(-3.81%)
Oct 02, 2008
6.248
6.362
5.713
5.765
200,749
-0.40(-6.54%)
Oct 01, 2008
6.353
6.476
5.879
6.169
244,370
-0.22(-3.43%)
Sep 30, 2008
6.555
6.573
6.213
6.388
385,501
-0.16(-2.41%)
Sep 29, 2008
6.827
7.064
6.511
6.546
261,405
-0.50(-7.10%)
Sep 26, 2008
6.660
7.055
6.424
7.047
0
+0.28(+4.15%)
Sep 25, 2008
6.696
7.047
6.696
6.766
109,190
+0.02(+0.26%)
Sep 24, 2008
6.968
7.178
6.739
6.748
131,932
-0.15(-2.16%)
Sep 23, 2008
7.117
7.450
6.880
6.897
133,588
-0.32(-4.38%)
Sep 22, 2008
7.152
7.424
6.959
7.213
315,686
-0.09(-1.20%)
Sep 19, 2008
6.371
7.319
6.371
7.301
0
+0.57(+8.47%)
Sep 18, 2008
6.371
7.354
6.248
6.731
1,354,122
+0.54(+8.79%)
Sep 17, 2008
6.230
6.538
5.836
6.187
180,838
-0.25(-3.95%)
Sep 16, 2008
5.800
6.582
5.572
6.441
215,824
-0.04(-0.68%)
Sep 15, 2008
6.590
6.783
6.459
6.485
106,125
-0.41(-5.98%)
Sep 12, 2008
6.976
7.020
6.652
6.897
92,082
-0.12(-1.75%)
Sep 11, 2008
6.976
7.020
6.722
7.020
197,028
-0.05(-0.74%)
Sep 10, 2008
6.801
7.178
6.766
7.073
219,009
+0.39(+5.77%)
Sep 09, 2008
6.889
7.055
6.678
6.687
172,381
-0.20(-2.93%)
Sep 08, 2008
6.406
6.889
6.406
6.889
224,478
+0.32(+4.81%)
Sep 05, 2008
6.573
6.608
6.318
6.573
0
-0.04(-0.66%)
Sep 04, 2008
6.573
6.862
6.459
6.617
230,154
+0.03(+0.40%)
Sep 03, 2008
6.362
6.713
6.248
6.590
161,477
+0.24(+3.73%)
Sep 02, 2008
6.678
6.836
6.239
6.353
161,854
-0.16(-2.43%)
Aug 29, 2008
6.511
6.582
6.424
6.511
153,652
-0.06(-0.93%)
Aug 28, 2008
6.582
6.643
6.503
6.573
200,153
-0.01(-0.13%)
Aug 27, 2008
6.064
6.582
6.064
6.582
578,503
+0.53(+8.70%)
Aug 26, 2008
5.985
6.081
5.853
6.055
115,979
+0.06(+1.02%)
Aug 25, 2008
6.169
6.187
5.906
5.994
156,669
-0.21(-3.39%)
Aug 22, 2008
6.081
6.222
6.055
6.204
130,041
+0.17(+2.76%)
Aug 21, 2008
6.055
6.108
5.923
6.037
126,144
-0.11(-1.71%)
Aug 20, 2008
6.187
6.441
6.029
6.143
144,396
+0.02(+0.29%)
Aug 19, 2008
6.301
6.301
5.967
6.125
332,816
-0.18(-2.92%)
Aug 18, 2008
6.450
6.546
6.257
6.309
151,798
-0.08(-1.24%)
Aug 15, 2008
6.397
6.582
6.160
6.388
0
+0.00(+0.00%)
Aug 14, 2008
6.160
6.441
5.976
6.388
159,833
+0.25(+4.15%)
Aug 13, 2008
6.073
6.222
6.020
6.134
252,156
+0.08(+1.30%)
Aug 12, 2008
6.055
6.467
6.002
6.055
429,158
+0.00(+0.00%)
Aug 11, 2008
5.915
6.257
5.836
6.055
388,555
+0.15(+2.53%)
Aug 08, 2008
5.581
5.994
5.581
5.906
302,021
+0.26(+4.67%)
Aug 07, 2008
5.739
5.783
5.616
5.643
240,491
-0.17(-2.87%)
Aug 06, 2008
5.809
5.915
5.730
5.809
240,974
+0.00(+0.00%)
Aug 05, 2008
5.765
5.879
5.704
5.809
515,563
+0.10(+1.69%)
Aug 04, 2008
6.046
6.046
5.695
5.713
364,288
-0.25(-4.12%)
Aug 01, 2008
5.695
6.143
5.695
5.958
243,956
+0.21(+3.66%)
Jul 31, 2008
5.844
6.257
5.704
5.748
347,087
-0.24(-3.96%)
Jul 30, 2008
5.739
6.195
5.739
5.985
322,167
+0.18(+3.02%)
Jul 29, 2008
5.809
5.994
5.616
5.809
328,213
+0.19(+3.44%)
Jul 28, 2008
5.686
5.923
5.441
5.616
494,316
-0.11(-1.84%)
Jul 25, 2008
6.143
6.160
5.704
5.722
597,503
-0.40(-6.59%)
Jul 24, 2008
6.125
6.362
5.704
6.125
679,646
-0.53(-7.92%)
Jul 23, 2008
6.362
6.915
6.327
6.652
360,954
+0.33(+5.28%)
Jul 22, 2008
5.792
6.362
5.774
6.318
277,593
+0.45(+7.62%)
Jul 21, 2008
5.879
6.108
5.704
5.871
131,069
+0.06(+1.06%)
Jul 18, 2008
5.765
5.853
5.537
5.809
271,111
+0.11(+2.00%)
Jul 17, 2008
5.511
5.809
5.335
5.695
580,358
+0.28(+5.19%)
Jul 16, 2008
5.327
5.467
5.221
5.414
443,393
+0.06(+1.15%)
Jul 15, 2008
5.300
5.476
5.213
5.353
385,426
-0.02(-0.33%)
Jul 14, 2008
5.660
5.695
5.256
5.370
202,426
-0.22(-3.92%)
Jul 11, 2008
5.537
5.757
5.186
5.590
552,239
-0.13(-2.30%)
Jul 10, 2008
5.607
6.037
5.467
5.722
396,703
+0.11(+1.87%)
Jul 09, 2008
6.450
6.450
5.572
5.616
731,328
-0.80(-12.45%)
Jul 08, 2008
5.379
6.564
4.923
6.415
799,347
+0.97(+17.71%)
Jul 07, 2008
6.388
6.485
5.432
5.449
753,586
-0.94(-14.70%)
Jul 04, 2008
6.248
6.406
6.178
6.388
233,142
+0.00(+0.00%)
Jul 03, 2008
6.248
6.406
6.178
6.388
233,142
+0.12(+1.96%)
Jul 02, 2008
6.371
6.441
6.143
6.266
332,702
-0.13(-2.06%)
Jul 01, 2008
6.301
6.520
6.152
6.397
308,015
+0.02(+0.28%)
Jun 30, 2008
6.582
6.775
6.353
6.380
215,398
-0.18(-2.81%)
Jun 27, 2008
6.599
6.704
6.261
6.564
787,957
-0.08(-1.19%)
Jun 26, 2008
6.862
6.941
6.599
6.643
206,908
-0.31(-4.42%)
Jun 25, 2008
6.810
7.055
6.748
6.950
190,656
+0.23(+3.39%)
Jun 24, 2008
6.696
6.889
6.590
6.722
226,309
-0.04(-0.52%)
Jun 23, 2008
6.818
6.985
6.599
6.757
240,523
-0.04(-0.65%)
Jun 20, 2008
7.222
7.266
6.783
6.801
365,578
-0.46(-6.29%)
Jun 19, 2008
7.064
7.284
7.038
7.257
406,075
+0.18(+2.61%)
Jun 18, 2008
7.029
7.134
6.836
7.073
564,009
-0.01(-0.12%)
Jun 17, 2008
7.275
7.275
6.941
7.082
288,325
-0.17(-2.30%)
Jun 16, 2008
7.547
7.547
7.187
7.248
397,704
-0.29(-3.84%)
Jun 13, 2008
7.678
7.678
7.433
7.538
388,877
-0.03(-0.35%)
Jun 12, 2008
7.284
7.714
7.284
7.564
229,406
+0.36(+4.99%)
Jun 11, 2008
7.371
7.468
7.126
7.205
241,510
-0.11(-1.56%)
Jun 10, 2008
7.178
7.433
7.152
7.319
195,173
-0.06(-0.83%)
Jun 09, 2008
7.687
7.687
7.362
7.380
206,843
-0.22(-2.89%)
Jun 06, 2008
7.836
7.863
7.582
7.599
177,266
-0.28(-3.56%)
Jun 05, 2008
7.854
7.942
7.643
7.880
276,723
+0.11(+1.35%)
Jun 04, 2008
7.801
7.959
7.696
7.775
124,149
-0.05(-0.67%)
Jun 03, 2008
7.775
7.854
7.617
7.828
250,111
+0.21(+2.76%)
Jun 02, 2008
8.029
8.029
7.477
7.617
299,757
-0.41(-5.14%)
May 30, 2008
8.082
8.144
7.907
8.029
209,115
+0.01(+0.11%)
May 29, 2008
7.731
8.065
7.731
8.021
181,112
+0.32(+4.10%)
May 28, 2008
7.608
7.871
7.599
7.705
356,358
+0.16(+2.09%)
May 27, 2008
7.556
7.942
7.503
7.547
300,056
+0.00(+0.00%)
May 26, 2008
7.722
7.792
7.477
7.547
0
+0.00(+0.00%)
May 23, 2008
7.722
7.792
7.477
7.547
281,934
-0.20(-2.60%)
May 22, 2008
7.687
8.003
7.687
7.749
178,444
+0.06(+0.80%)
May 21, 2008
7.889
7.933
7.556
7.687
294,753
-0.14(-1.79%)
May 20, 2008
7.599
7.907
7.503
7.828
368,367
+0.19(+2.53%)
May 19, 2008
7.696
8.021
7.626
7.635
377,696
-0.13(-1.69%)
May 16, 2008
8.249
8.284
7.696
7.766
395,818
-0.45(-5.45%)
May 15, 2008
8.179
8.258
7.968
8.214
158,196
+0.00(+0.00%)
May 14, 2008
8.170
8.319
8.170
8.214
256,727
+0.10(+1.19%)
May 13, 2008
8.152
8.249
7.898
8.117
363,629
-0.07(-0.86%)
May 12, 2008
8.714
8.714
7.810
8.187
746,009
-0.83(-9.24%)
May 09, 2008
9.258
9.333
8.802
9.021
74,435
-0.32(-3.47%)
May 08, 2008
10.04
10.04
9.328
9.346
274,374
-0.23(-2.38%)
May 07, 2008
9.425
9.653
9.372
9.574
336,991
+0.13(+1.39%)
May 06, 2008
9.267
9.583
9.249
9.442
217,672
+0.10(+1.03%)
May 05, 2008
9.556
9.556
9.100
9.346
164,547
-0.18(-1.84%)
May 02, 2008
9.653
9.758
9.521
9.521
243,427
-0.11(-1.09%)
May 01, 2008
9.442
9.741
9.258
9.627
412,658
+0.06(+0.64%)
Apr 30, 2008
9.600
10.05
9.469
9.565
562,464
-0.07(-0.73%)
Apr 29, 2008
9.346
9.653
9.346
9.635
298,034
+0.15(+1.57%)
Apr 28, 2008
8.907
9.644
8.686
9.486
420,280
+0.58(+6.50%)
Apr 25, 2008
8.144
9.214
8.056
8.907
702,201
+1.01(+12.78%)
Apr 24, 2008
8.451
8.451
7.828
7.898
555,785
+0.24(+3.09%)
Apr 23, 2008
7.626
7.898
7.520
7.661
117,418
+0.07(+0.92%)
Apr 22, 2008
7.757
7.889
7.477
7.591
174,100
-0.22(-2.81%)
Apr 21, 2008
7.871
7.950
7.722
7.810
319,580
-0.06(-0.78%)
Apr 18, 2008
7.415
7.924
7.415
7.871
273,104
+0.64(+8.86%)
Apr 17, 2008
7.792
7.792
7.231
7.231
326,827
-0.61(-7.83%)
Apr 16, 2008
8.021
8.021
7.520
7.845
256,014
-0.04(-0.45%)
Apr 15, 2008
7.722
7.907
7.556
7.880
461,521
+0.27(+3.58%)
Apr 14, 2008
7.389
8.065
7.389
7.608
317,330
+0.18(+2.36%)
Apr 11, 2008
7.661
7.898
7.345
7.433
556,788
-0.27(-3.53%)
Apr 10, 2008
7.520
7.915
7.520
7.705
223,581
+0.17(+2.21%)
Apr 09, 2008
7.845
7.898
7.538
7.538
151,447
-0.28(-3.59%)
Apr 08, 2008
7.994
8.029
7.678
7.819
228,481
-0.13(-1.66%)
Apr 07, 2008
8.293
8.407
7.924
7.950
144,154
-0.30(-3.62%)
Apr 04, 2008
7.933
8.503
7.933
8.249
126,032
+0.27(+3.41%)
Apr 03, 2008
8.284
8.345
7.959
7.977
235,660
-0.37(-4.42%)
Apr 02, 2008
8.617
8.767
8.108
8.345
437,704
-0.32(-3.74%)
Apr 01, 2008
8.170
8.767
8.012
8.670
260,844
+0.69(+8.69%)
Mar 31, 2008
7.845
8.179
7.845
7.977
148,940
+0.05(+0.66%)
Mar 28, 2008
8.108
8.152
7.836
7.924
197,599
-0.23(-2.80%)
Mar 27, 2008
8.372
8.503
8.126
8.152
155,891
-0.14(-1.69%)
Mar 26, 2008
8.354
8.407
8.161
8.293
157,448
-0.12(-1.46%)
Mar 25, 2008
8.345
8.609
8.284
8.416
315,173
+0.04(+0.42%)
Mar 24, 2008
7.705
8.398
7.599
8.380
614,335
+0.62(+8.03%)
Mar 21, 2008
7.284
7.819
7.275
7.757
581,972
+0.00(+0.00%)
Mar 20, 2008
7.284
7.819
7.275
7.757
581,972
+0.39(+5.24%)
Mar 19, 2008
7.749
7.880
7.284
7.371
264,605
-0.50(-6.35%)
Mar 18, 2008
7.126
7.898
7.126
7.871
391,438
+0.67(+9.26%)
Mar 17, 2008
6.933
7.362
6.924
7.205
1,618,742
+0.04(+0.61%)
Mar 14, 2008
7.547
7.608
6.933
7.161
1,023,665
-0.30(-4.00%)
Mar 13, 2008
7.520
7.661
7.090
7.459
1,623,870
-0.04(-0.47%)
Mar 12, 2008
7.977
8.003
7.406
7.494
971,701
-0.37(-4.69%)
Mar 11, 2008
9.662
10.05
7.687
7.863
1,958,522
-1.74(-18.10%)
Mar 10, 2008
9.741
9.741
9.460
9.600
187,343
-0.10(-1.00%)
Mar 07, 2008
9.942
10.31
9.697
9.697
270,189
-0.44(-4.33%)
Mar 06, 2008
10.56
10.56
10.09
10.14
254,235
-0.53(-4.94%)
Mar 05, 2008
10.62
10.79
10.49
10.66
296,968
+0.17(+1.59%)
Mar 04, 2008
10.05
10.54
9.960
10.50
267,454
+0.33(+3.28%)
Mar 03, 2008
10.22
10.32
9.741
10.16
448,074
-0.04(-0.34%)
Feb 29, 2008
10.51
10.55
10.14
10.20
310,415
-0.48(-4.52%)
Feb 28, 2008
10.50
10.83
10.22
10.68
1,277,981
+0.10(+0.91%)
Feb 27, 2008
10.61
10.98
10.53
10.58
415,141
-0.18(-1.63%)
Feb 26, 2008
9.925
10.83
9.925
10.76
1,039,277
+0.78(+7.83%)
Feb 25, 2008
9.600
9.995
9.486
9.978
357,707
+0.39(+4.12%)
Feb 22, 2008
9.574
9.723
9.302
9.583
939,565
+0.02(+0.18%)
Feb 21, 2008
9.662
9.670
9.495
9.565
956,659
+0.08(+0.83%)
Feb 20, 2008
9.925
9.925
9.311
9.486
460,381
-0.59(-5.84%)
Feb 19, 2008
9.846
10.21
9.530
10.07
568,028
+0.42(+4.36%)
Feb 18, 2008
8.995
9.741
8.995
9.653
0
+0.00(+0.00%)
Feb 15, 2008
8.995
9.741
8.995
9.653
873,813
+0.58(+6.38%)
Feb 14, 2008
9.670
10.50
9.039
9.074
1,312,390
-2.33(-20.46%)
Feb 13, 2008
11.50
11.64
11.23
11.41
248,309
+0.07(+0.62%)
Feb 12, 2008
10.79
11.67
10.76
11.34
511,992
+0.70(+6.60%)
Feb 11, 2008
11.00
11.38
10.55
10.64
911,646
-0.33(-3.04%)
Feb 08, 2008
11.23
11.55
10.96
10.97
105,409
-0.23(-2.04%)
Feb 07, 2008
10.91
11.21
10.82
11.20
424,371
+0.04(+0.39%)
Feb 06, 2008
11.41
11.59
11.07
11.15
182,557
-0.20(-1.78%)
Feb 05, 2008
11.98
12.01
11.30
11.36
150,736
-0.90(-7.31%)
Feb 04, 2008
12.19
12.33
11.87
12.25
317,207
+0.05(+0.43%)
Feb 01, 2008
11.96
12.33
11.68
12.20
441,350
+0.24(+1.98%)
Jan 31, 2008
11.29
12.07
11.14
11.96
488,642
+0.46(+3.97%)
Jan 30, 2008
11.86
11.91
11.47
11.50
379,245
-0.44(-3.67%)
Jan 29, 2008
12.35
12.46
11.72
11.94
412,975
-0.33(-2.72%)
Jan 28, 2008
11.86
12.29
11.24
12.28
352,465
+0.42(+3.55%)
Jan 25, 2008
12.24
12.35
11.40
11.86
336,739
-0.25(-2.03%)
Jan 24, 2008
10.81
12.37
10.81
12.10
569,670
+1.35(+12.57%)
Jan 23, 2008
9.872
10.78
9.820
10.75
520,418
+0.61(+6.06%)
Jan 22, 2008
9.793
10.71
8.249
10.14
356,323
-0.15(-1.45%)
Jan 21, 2008
10.53
10.61
10.15
10.28
0
+0.00(+0.00%)
Jan 18, 2008
10.53
10.61
10.15
10.28
395,664
-0.25(-2.41%)
Jan 17, 2008
10.66
10.66
10.35
10.54
263,238
-0.06(-0.58%)
Jan 16, 2008
10.51
10.80
10.45
10.60
285,889
+0.05(+0.50%)
Jan 15, 2008
10.53
10.61
10.45
10.55
392,008
-0.11(-0.99%)
Jan 14, 2008
10.93
11.41
10.65
10.65
230,191
-0.17(-1.54%)
Jan 11, 2008
10.88
10.96
10.71
10.82
321,469
-0.21(-1.91%)
Jan 10, 2008
10.78
11.24
10.53
11.03
370,014
+0.10(+0.88%)
Jan 09, 2008
10.82
10.99
10.53
10.93
378,598
+0.18(+1.63%)
Jan 08, 2008
10.84
10.93
10.47
10.76
343,918
-0.08(-0.73%)
Jan 07, 2008
10.51
10.93
10.39
10.84
183,480
+0.39(+3.78%)
Jan 04, 2008
11.11
11.11
10.41
10.44
309,521
-0.75(-6.74%)
Jan 03, 2008
12.06
12.07
11.15
11.20
263,339
-0.81(-6.73%)
Jan 02, 2008
12.24
12.71
11.93
12.00
235,774
-0.24(-1.94%)
Jan 01, 2008
12.77
12.80
12.07
12.24
329,429
+0.00(+0.00%)
Dec 31, 2007
12.77
12.80
12.07
12.24
329,429
-0.50(-3.93%)
Dec 28, 2007
12.56
12.75
12.30
12.74
231,752
+0.19(+1.54%)
Dec 27, 2007
13.07
13.15
12.47
12.55
186,978
-0.52(-3.96%)
Dec 26, 2007
12.92
13.15
12.71
13.07
195,206
+0.16(+1.22%)
Dec 24, 2007
13.15
13.16
12.79
12.91
103,813
-0.25(-1.87%)
Dec 21, 2007
13.44
13.79
13.06
13.15
348,511
-0.11(-0.79%)
Dec 20, 2007
12.86
13.33
12.57
13.26
208,881
+0.54(+4.28%)
Dec 19, 2007
13.08
13.08
12.50
12.72
134,923
-0.36(-2.75%)
Dec 18, 2007
12.72
13.22
12.32
13.08
288,308
+0.49(+3.91%)
Dec 17, 2007
12.15
13.21
12.15
12.58
209,678
+0.30(+2.43%)
Dec 14, 2007
12.94
12.94
12.28
12.29
242,042
-0.61(-4.76%)
Dec 13, 2007
13.09
13.09
12.56
12.90
199,080
-0.41(-3.10%)
Dec 12, 2007
13.97
14.06
13.07
13.31
179,413
-0.38(-2.76%)
Dec 11, 2007
14.20
14.43
13.56
13.69
143,582
-0.42(-2.98%)
Dec 10, 2007
13.72
14.31
13.72
14.11
140,279
+0.39(+2.81%)
Dec 07, 2007
14.13
14.22
13.41
13.72
321,013
-0.39(-2.80%)
Dec 06, 2007
13.60
14.22
13.60
14.12
219,200
+0.47(+3.47%)
Dec 05, 2007
13.65
14.04
13.48
13.65
212,360
+0.21(+1.57%)
Dec 04, 2007
13.61
13.61
13.24
13.44
201,154
-0.23(-1.67%)
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.