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 (%)
Jun 30, 2010
5.950
6.143
5.871
5.950
1,365
+0.01(+0.15%)
Jun 29, 2010
6.134
6.152
5.871
5.941
86,113
-0.25(-4.11%)
Jun 25, 2010
6.195
6.371
6.081
6.195
378,171
-0.04(-0.56%)
Jun 24, 2010
6.222
6.485
6.195
6.230
105,510
-0.08(-1.25%)
Jun 23, 2010
6.213
6.503
6.195
6.309
101,558
+0.07(+1.13%)
Jun 22, 2010
6.239
6.652
6.143
6.239
491
-0.24(-3.66%)
Jun 21, 2010
6.854
6.854
6.388
6.476
79,199
-0.25(-3.66%)
Jun 18, 2010
6.722
6.968
6.643
6.722
162,946
-0.10(-1.42%)
Jun 17, 2010
7.099
7.108
6.722
6.818
361,872
-0.26(-3.72%)
Jun 16, 2010
6.968
7.152
6.871
7.082
59,349
+0.06(+0.88%)
Jun 15, 2010
7.020
7.020
6.696
7.020
1,302
+0.26(+3.90%)
Jun 14, 2010
6.696
7.011
6.696
6.757
108,732
+0.11(+1.72%)
Jun 11, 2010
6.459
6.696
6.397
6.643
87,676
+0.04(+0.66%)
Jun 10, 2010
6.599
6.617
6.239
6.599
793
+0.37(+5.92%)
Jun 09, 2010
6.432
6.555
6.178
6.230
72,666
-0.11(-1.80%)
Jun 08, 2010
6.397
6.476
6.143
6.345
93,091
-0.04(-0.55%)
Jun 07, 2010
6.669
6.783
6.353
6.380
141,113
-0.27(-4.09%)
Jun 04, 2010
6.652
7.047
6.617
6.652
115,793
-0.49(-6.88%)
Jun 03, 2010
7.047
7.196
6.915
7.143
96,159
+0.08(+1.12%)
Jun 02, 2010
7.064
7.064
6.845
7.064
112,549
+0.12(+1.77%)
Jun 01, 2010
6.941
7.468
6.924
6.941
692
-0.48(-6.50%)
May 28, 2010
7.424
7.547
7.319
7.424
167,901
-0.01(-0.12%)
May 27, 2010
7.240
7.459
6.994
7.433
164,531
+0.35(+4.96%)
May 26, 2010
7.082
7.257
6.994
7.082
695
-0.01(-0.12%)
May 25, 2010
6.704
7.108
6.660
7.090
174,489
+0.18(+2.54%)
May 24, 2010
6.941
7.117
6.871
6.915
233,122
-0.09(-1.25%)
May 21, 2010
6.590
7.108
6.590
7.003
204,196
+0.16(+2.31%)
May 20, 2010
7.117
7.178
6.845
6.845
313,354
-0.41(-5.68%)
May 19, 2010
7.362
7.433
7.200
7.257
85,986
-0.18(-2.48%)
May 18, 2010
7.687
7.792
7.424
7.441
114,391
-0.11(-1.40%)
May 17, 2010
7.652
7.836
7.415
7.547
150,730
-0.04(-0.58%)
May 14, 2010
7.591
7.766
7.398
7.591
183,618
-0.25(-3.14%)
May 13, 2010
8.056
8.056
7.810
7.836
99,069
-0.22(-2.72%)
May 12, 2010
8.012
8.117
7.994
8.056
226,371
+0.05(+0.66%)
May 11, 2010
8.056
8.108
7.854
8.003
275,511
+0.29(+3.75%)
May 10, 2010
7.196
7.775
7.196
7.714
287,714
+0.92(+13.57%)
May 07, 2010
7.099
7.178
6.608
6.792
280,192
-0.32(-4.44%)
May 06, 2010
7.485
7.828
6.862
7.108
400,728
-0.48(-6.36%)
May 05, 2010
7.652
7.801
7.573
7.591
242,427
-0.40(-5.05%)
May 04, 2010
8.424
8.424
7.950
7.994
303,762
-0.47(-5.50%)
May 03, 2010
8.521
8.565
8.433
8.459
509,107
+0.07(+0.84%)
Apr 30, 2010
8.240
8.547
8.117
8.389
495,926
+0.49(+6.22%)
Apr 29, 2010
7.898
8.301
7.696
7.898
658,063
+0.64(+8.83%)
Apr 28, 2010
7.108
7.362
6.985
7.257
303,067
+0.22(+3.12%)
Apr 27, 2010
7.398
7.485
6.950
7.038
148,593
-0.41(-5.54%)
Apr 26, 2010
7.275
7.547
7.266
7.450
188,705
+0.15(+2.04%)
Apr 23, 2010
7.003
7.327
6.968
7.301
85,448
+0.25(+3.61%)
Apr 22, 2010
6.529
7.047
6.485
7.047
137,294
+0.45(+6.78%)
Apr 21, 2010
6.485
6.625
6.476
6.599
61,778
+0.11(+1.62%)
Apr 20, 2010
6.397
6.590
6.397
6.494
61,156
+0.07(+1.09%)
Apr 19, 2010
6.380
6.476
6.283
6.424
100,243
-0.04(-0.54%)
Apr 16, 2010
6.564
6.617
6.301
6.459
169,737
-0.11(-1.60%)
Apr 15, 2010
6.546
6.582
6.424
6.564
50,490
-0.01(-0.13%)
Apr 14, 2010
6.432
6.582
6.345
6.573
59,667
+0.16(+2.46%)
Apr 13, 2010
6.424
6.467
6.380
6.415
78,221
+0.01(+0.14%)
Apr 12, 2010
6.424
6.432
6.359
6.406
77,199
-0.04(-0.54%)
Apr 09, 2010
6.546
6.546
6.406
6.441
71,299
-0.09(-1.34%)
Apr 08, 2010
6.450
6.538
6.336
6.529
74,849
+0.09(+1.36%)
Apr 07, 2010
6.380
6.476
6.367
6.441
65,338
+0.04(+0.55%)
Apr 06, 2010
6.424
6.467
6.362
6.406
71,639
+0.03(+0.41%)
Apr 05, 2010
6.301
6.450
6.274
6.380
49,053
+0.09(+1.39%)
Apr 01, 2010
6.257
6.292
6.292
6.292
120,679
+0.04(+0.70%)
Mar 31, 2010
6.283
6.318
6.230
6.248
134,896
-0.04(-0.70%)
Mar 30, 2010
6.327
6.520
6.230
6.292
150,627
-0.01(-0.14%)
Mar 29, 2010
6.134
6.318
6.073
6.301
195,963
+0.19(+3.16%)
Mar 26, 2010
6.002
6.125
6.002
6.108
110,208
+0.07(+1.16%)
Mar 25, 2010
5.879
6.081
5.836
6.037
132,044
+0.23(+3.93%)
Mar 24, 2010
5.765
5.879
5.765
5.809
93,079
+0.03(+0.46%)
Mar 23, 2010
5.792
5.836
5.705
5.783
128,098
-0.03(-0.45%)
Mar 22, 2010
5.713
5.836
5.600
5.809
130,064
+0.01(+0.15%)
Mar 19, 2010
5.871
5.888
5.643
5.800
131,286
-0.07(-1.20%)
Mar 18, 2010
5.923
5.923
5.739
5.871
193,628
-0.04(-0.74%)
Mar 17, 2010
5.915
5.923
5.748
5.915
47,962
+0.00(+0.00%)
Mar 16, 2010
5.853
5.923
5.739
5.915
65,023
+0.06(+1.05%)
Mar 15, 2010
5.800
5.853
5.792
5.853
109,183
+0.12(+2.14%)
Mar 12, 2010
5.599
5.765
5.485
5.730
156,459
+0.15(+2.67%)
Mar 11, 2010
5.634
5.704
5.476
5.581
276,085
-0.01(-0.16%)
Mar 10, 2010
5.818
5.853
5.564
5.590
226,971
-0.20(-3.48%)
Mar 09, 2010
5.739
5.862
5.585
5.792
108,580
-0.01(-0.15%)
Mar 08, 2010
5.713
5.888
5.651
5.800
180,179
+0.13(+2.32%)
Mar 05, 2010
5.379
5.704
5.325
5.669
207,498
+0.31(+5.73%)
Mar 04, 2010
5.221
5.379
5.221
5.362
92,639
+0.18(+3.38%)
Mar 03, 2010
5.344
5.344
5.177
5.186
57,496
-0.13(-2.48%)
Mar 02, 2010
5.134
5.353
5.134
5.318
165,462
+0.22(+4.30%)
Mar 01, 2010
5.388
5.467
4.915
5.098
288,484
-0.21(-3.97%)
Feb 26, 2010
5.370
5.388
5.248
5.309
66,936
-0.07(-1.31%)
Feb 25, 2010
5.230
5.388
5.213
5.379
60,976
+0.07(+1.32%)
Feb 24, 2010
5.292
5.370
5.265
5.309
155,158
+0.03(+0.50%)
Feb 23, 2010
5.098
5.362
5.072
5.283
205,503
+0.20(+3.97%)
Feb 22, 2010
4.809
5.107
4.783
5.081
200,213
+0.30(+6.24%)
Feb 19, 2010
4.440
4.949
4.405
4.783
232,345
+0.32(+7.07%)
Feb 18, 2010
4.686
4.809
3.958
4.467
269,871
-0.25(-5.39%)
Feb 17, 2010
4.712
4.783
4.660
4.721
152,923
+0.01(+0.19%)
Feb 16, 2010
4.519
4.712
4.484
4.712
199,554
+0.22(+4.88%)
Feb 12, 2010
4.370
4.493
4.493
4.493
105,637
+0.06(+1.39%)
Feb 11, 2010
4.300
4.432
4.230
4.432
78,333
+0.11(+2.43%)
Feb 10, 2010
4.230
4.344
4.054
4.326
158,621
+0.07(+1.65%)
Feb 09, 2010
4.028
4.274
3.949
4.256
110,374
+0.29(+7.30%)
Feb 08, 2010
4.317
4.326
3.958
3.966
94,034
-0.37(-8.50%)
Feb 05, 2010
4.002
4.370
3.949
4.335
89,451
+0.33(+8.33%)
Feb 04, 2010
4.107
4.151
3.949
4.002
90,308
-0.11(-2.56%)
Feb 03, 2010
4.160
4.203
4.054
4.107
37,272
-0.06(-1.47%)
Feb 02, 2010
4.160
4.168
4.089
4.168
68,049
+0.00(+0.00%)
Feb 01, 2010
4.186
4.186
4.107
4.168
40,112
-0.02(-0.42%)
Jan 29, 2010
4.168
4.221
4.098
4.186
61,227
+0.02(+0.42%)
Jan 28, 2010
4.238
4.238
4.160
4.168
82,107
-0.07(-1.66%)
Jan 27, 2010
4.160
4.247
4.129
4.238
53,399
+0.07(+1.68%)
Jan 26, 2010
4.221
4.291
4.168
4.168
72,800
-0.07(-1.66%)
Jan 25, 2010
4.326
4.344
4.168
4.238
52,927
-0.04(-1.02%)
Jan 22, 2010
4.388
4.432
4.274
4.282
34,306
-0.11(-2.40%)
Jan 21, 2010
4.475
4.484
4.388
4.388
72,422
-0.09(-1.96%)
Jan 20, 2010
4.484
4.519
4.388
4.475
68,326
-0.07(-1.54%)
Jan 19, 2010
4.440
4.546
4.396
4.546
54,385
+0.08(+1.77%)
Jan 15, 2010
4.502
4.467
4.467
4.467
124,211
-0.01(-0.20%)
Jan 14, 2010
4.405
4.511
4.405
4.475
44,112
+0.04(+0.99%)
Jan 13, 2010
4.440
4.502
4.353
4.432
52,786
+0.00(+0.00%)
Jan 12, 2010
4.282
4.432
4.274
4.432
54,272
+0.11(+2.64%)
Jan 11, 2010
4.511
4.511
4.300
4.317
63,952
-0.17(-3.72%)
Jan 08, 2010
4.511
4.563
4.405
4.484
25,657
-0.03(-0.58%)
Jan 07, 2010
4.370
4.528
4.326
4.511
75,856
+0.15(+3.42%)
Jan 06, 2010
4.370
4.519
4.344
4.361
115,013
-0.01(-0.20%)
Jan 05, 2010
4.238
4.475
4.238
4.370
101,658
+0.11(+2.68%)
Jan 04, 2010
4.344
4.370
4.195
4.256
186,057
-0.04(-0.82%)
Dec 31, 2009
4.335
4.291
4.291
4.291
74,299
-0.05(-1.21%)
Dec 30, 2009
4.309
4.379
4.221
4.344
56,122
-0.03(-0.60%)
Dec 29, 2009
4.388
4.458
4.317
4.370
82,508
+0.01(+0.20%)
Dec 28, 2009
4.265
4.370
4.178
4.361
113,759
+0.11(+2.69%)
Dec 24, 2009
4.203
4.282
4.203
4.247
20,108
+0.04(+1.04%)
Dec 23, 2009
4.177
4.247
4.177
4.203
82,736
+0.04(+0.84%)
Dec 22, 2009
4.160
4.240
4.133
4.168
140,353
+0.01(+0.21%)
Dec 21, 2009
4.124
4.168
4.081
4.160
76,884
+0.08(+1.94%)
Dec 18, 2009
4.054
4.116
4.028
4.081
183,444
+0.08(+1.97%)
Dec 17, 2009
3.975
4.072
3.966
4.002
163,703
+0.01(+0.22%)
Dec 16, 2009
4.054
4.098
3.966
3.993
115,555
-0.01(-0.22%)
Dec 15, 2009
4.054
4.116
3.958
4.002
99,498
-0.05(-1.30%)
Dec 14, 2009
3.993
4.072
3.958
4.054
116,795
+0.04(+0.87%)
Dec 11, 2009
4.089
4.151
3.993
4.019
79,827
-0.05(-1.29%)
Dec 10, 2009
4.072
4.151
3.993
4.072
138,264
+0.01(+0.22%)
Dec 09, 2009
4.107
4.142
4.045
4.063
60,576
-0.05(-1.28%)
Dec 08, 2009
4.203
4.247
4.089
4.116
95,352
-0.14(-3.30%)
Dec 07, 2009
4.151
4.282
4.028
4.256
143,848
+0.09(+2.11%)
Dec 04, 2009
4.124
4.212
4.037
4.168
90,235
+0.15(+3.71%)
Dec 03, 2009
4.089
4.151
3.966
4.019
96,682
-0.07(-1.72%)
Dec 02, 2009
4.142
4.225
4.045
4.089
75,221
-0.04(-0.85%)
Dec 01, 2009
4.221
4.221
4.045
4.124
110,287
-0.04(-0.84%)
Nov 30, 2009
4.133
4.238
4.010
4.160
186,483
+0.04(+0.85%)
Nov 27, 2009
3.958
4.274
3.958
4.124
90,549
+0.07(+1.73%)
Nov 25, 2009
4.230
4.317
4.054
4.054
96,014
-0.03(-0.65%)
Nov 24, 2009
4.037
4.300
3.984
4.081
92,593
+0.00(+0.00%)
Nov 23, 2009
4.081
4.168
4.010
4.081
114,901
+0.09(+2.20%)
Nov 20, 2009
4.116
4.212
3.984
3.993
116,313
-0.15(-3.60%)
Nov 19, 2009
4.230
4.274
3.984
4.142
1,195,338
-0.12(-2.88%)
Nov 18, 2009
4.282
4.317
4.116
4.265
65,207
+0.06(+1.46%)
Nov 17, 2009
4.300
4.317
4.203
4.203
53,547
-0.14(-3.23%)
Nov 16, 2009
4.291
4.388
4.291
4.344
125,158
+0.05(+1.23%)
Nov 13, 2009
4.019
4.475
3.905
4.291
228,449
+0.32(+7.95%)
Nov 12, 2009
4.309
4.309
3.958
3.975
190,241
-0.32(-7.55%)
Nov 11, 2009
4.405
4.405
4.257
4.300
88,365
-0.07(-1.61%)
Nov 10, 2009
4.405
4.449
4.370
4.370
43,707
-0.06(-1.39%)
Nov 09, 2009
4.449
4.502
4.353
4.432
134,086
+0.01(+0.20%)
Nov 06, 2009
4.432
4.519
4.396
4.423
67,743
-0.03(-0.59%)
Nov 05, 2009
4.519
4.554
4.423
4.449
70,454
+0.02(+0.40%)
Nov 04, 2009
4.528
4.607
4.414
4.432
83,333
-0.09(-1.94%)
Nov 03, 2009
4.502
4.607
4.423
4.519
73,123
-0.03(-0.58%)
Nov 02, 2009
4.625
4.651
4.405
4.546
128,555
+0.00(+0.00%)
Oct 30, 2009
4.563
4.800
4.414
4.546
214,221
-0.11(-2.45%)
Oct 29, 2009
4.914
4.923
4.379
4.660
396,189
-0.25(-5.01%)
Oct 28, 2009
5.160
5.239
4.756
4.905
99,902
-0.27(-5.25%)
Oct 27, 2009
5.072
5.309
4.984
5.177
90,030
+0.14(+2.79%)
Oct 26, 2009
5.213
5.493
5.028
5.037
128,841
-0.17(-3.20%)
Oct 23, 2009
5.414
5.476
5.142
5.204
192,641
-0.70(-11.89%)
Oct 22, 2009
5.616
5.915
5.485
5.906
123,689
+0.30(+5.32%)
Oct 21, 2009
5.774
5.915
5.599
5.607
171,323
-0.18(-3.18%)
Oct 20, 2009
5.634
5.809
5.625
5.792
134,090
-0.01(-0.15%)
Oct 19, 2009
5.713
5.879
5.625
5.800
145,542
+0.13(+2.32%)
Oct 16, 2009
5.678
5.730
5.397
5.669
136,025
-0.06(-1.07%)
Oct 15, 2009
5.423
5.748
5.195
5.730
413,867
+0.28(+5.15%)
Oct 14, 2009
5.125
5.458
5.019
5.449
248,728
+0.43(+8.57%)
Oct 13, 2009
5.072
5.107
4.835
5.019
151,188
-0.08(-1.55%)
Oct 12, 2009
4.818
5.265
4.480
5.098
533,455
+0.80(+18.57%)
Oct 09, 2009
4.256
4.335
4.247
4.300
66,959
+0.05(+1.24%)
Oct 08, 2009
4.247
4.317
4.203
4.247
82,572
+0.03(+0.62%)
Oct 07, 2009
4.142
4.230
4.098
4.221
32,368
+0.04(+1.05%)
Oct 06, 2009
4.107
4.177
4.072
4.177
164,716
+0.10(+2.37%)
Oct 05, 2009
4.212
4.238
4.063
4.081
112,377
-0.16(-3.73%)
Oct 02, 2009
4.037
4.256
4.037
4.238
101,592
+0.16(+3.87%)
Oct 01, 2009
4.230
4.291
3.984
4.081
250,517
-0.19(-4.52%)
Sep 30, 2009
4.396
4.432
4.168
4.274
228,455
-0.11(-2.40%)
Sep 29, 2009
4.528
4.572
4.370
4.379
83,413
-0.10(-2.16%)
Sep 28, 2009
4.414
4.519
4.414
4.475
64,940
+0.11(+2.41%)
Sep 25, 2009
4.388
4.388
4.230
4.370
69,907
-0.02(-0.40%)
Sep 24, 2009
4.221
4.414
4.203
4.388
125,010
+0.14(+3.31%)
Sep 23, 2009
4.537
4.537
4.238
4.247
135,069
-0.26(-5.84%)
Sep 22, 2009
4.528
4.581
4.423
4.511
97,240
+0.05(+1.18%)
Sep 21, 2009
4.809
4.853
4.432
4.458
74,920
-0.41(-8.47%)
Sep 18, 2009
4.756
4.932
4.291
4.870
249,191
+0.15(+3.16%)
Sep 17, 2009
4.528
4.826
4.502
4.721
161,049
+0.44(+10.25%)
Sep 16, 2009
4.256
4.519
4.256
4.282
115,084
+0.06(+1.46%)
Sep 15, 2009
4.133
4.414
4.133
4.221
60,027
+0.07(+1.69%)
Sep 14, 2009
4.107
4.221
4.002
4.151
58,604
+0.03(+0.64%)
Sep 11, 2009
4.168
4.274
4.081
4.124
1,185,225
-0.04(-1.05%)
Sep 10, 2009
4.133
4.186
4.054
4.168
32,086
+0.02(+0.42%)
Sep 09, 2009
4.028
4.203
3.975
4.151
43,155
+0.12(+3.05%)
Sep 08, 2009
4.107
4.132
3.993
4.028
56,451
-0.05(-1.29%)
Sep 04, 2009
3.940
4.081
3.914
4.081
62,617
+0.11(+2.88%)
Sep 03, 2009
4.010
4.054
3.923
3.966
140,427
-0.04(-0.88%)
Sep 02, 2009
3.984
4.116
3.984
4.002
53,812
+0.00(+0.00%)
Sep 01, 2009
4.072
4.168
3.984
4.002
76,511
-0.10(-2.36%)
Aug 31, 2009
4.098
4.195
4.037
4.098
105,977
-0.04(-1.06%)
Aug 28, 2009
4.247
4.300
4.089
4.142
58,218
-0.07(-1.67%)
Aug 27, 2009
4.230
4.230
4.045
4.212
89,348
-0.05(-1.23%)
Aug 26, 2009
4.037
4.316
4.010
4.265
72,057
+0.23(+5.65%)
Aug 25, 2009
4.291
4.291
4.028
4.037
139,722
-0.24(-5.54%)
Aug 24, 2009
4.256
4.274
4.019
4.274
79,751
+0.04(+0.83%)
Aug 21, 2009
4.282
4.282
4.054
4.238
87,724
+0.04(+1.05%)
Aug 20, 2009
4.133
4.203
4.081
4.195
47,968
+0.04(+0.84%)
Aug 19, 2009
3.940
4.168
3.905
4.160
43,907
+0.17(+4.18%)
Aug 18, 2009
3.984
4.054
3.914
3.993
59,458
+0.05(+1.34%)
Aug 17, 2009
4.037
4.037
3.870
3.940
81,242
-0.17(-4.06%)
Aug 14, 2009
4.037
4.116
3.958
4.107
98,255
+0.05(+1.30%)
Aug 13, 2009
4.072
4.168
3.993
4.054
44,670
-0.02(-0.43%)
Aug 12, 2009
3.958
4.168
3.958
4.072
73,123
+0.11(+2.88%)
Aug 11, 2009
4.142
4.142
3.958
3.958
99,748
-0.20(-4.85%)
Aug 10, 2009
4.089
4.256
4.038
4.160
48,254
+0.04(+1.07%)
Aug 07, 2009
4.063
4.265
3.958
4.116
95,420
+0.18(+4.45%)
Aug 06, 2009
4.063
4.098
3.923
3.940
109,932
-0.10(-2.39%)
Aug 05, 2009
4.291
4.309
4.037
4.037
106,793
-0.25(-5.93%)
Aug 04, 2009
4.098
4.449
4.063
4.291
85,658
+0.19(+4.71%)
Aug 03, 2009
4.168
4.168
3.958
4.098
95,161
-0.07(-1.68%)
Jul 31, 2009
4.028
4.168
3.923
4.168
175,880
+0.07(+1.71%)
Jul 30, 2009
4.405
4.405
4.002
4.098
234,954
-0.34(-7.71%)
Jul 29, 2009
4.326
4.440
4.212
4.440
103,719
+0.09(+2.02%)
Jul 28, 2009
4.379
4.379
4.221
4.353
53,237
-0.03(-0.60%)
Jul 27, 2009
4.361
4.396
4.282
4.379
64,247
-0.06(-1.38%)
Jul 24, 2009
4.467
4.511
4.247
4.440
75,044
+0.01(+0.20%)
Jul 23, 2009
4.238
4.432
4.168
4.432
113,481
+0.19(+4.55%)
Jul 22, 2009
4.063
4.238
4.063
4.238
62,177
+0.16(+3.87%)
Jul 21, 2009
4.124
4.160
4.037
4.081
37,021
+0.00(+0.00%)
Jul 20, 2009
4.098
4.160
4.002
4.081
113,360
-0.02(-0.43%)
Jul 17, 2009
4.291
4.317
3.966
4.098
90,058
-0.18(-4.30%)
Jul 16, 2009
4.309
4.326
3.923
4.282
116,339
-0.04(-1.01%)
Jul 15, 2009
3.887
4.326
3.870
4.326
118,993
+0.51(+13.33%)
Jul 14, 2009
3.782
3.852
3.712
3.817
82,390
+0.02(+0.46%)
Jul 13, 2009
3.791
3.826
3.712
3.800
95,928
+0.15(+4.09%)
Jul 10, 2009
3.651
3.686
3.615
3.651
63,096
-0.02(-0.48%)
Jul 09, 2009
3.747
3.747
3.642
3.668
58,613
-0.04(-1.18%)
Jul 08, 2009
3.896
3.896
3.651
3.712
132,576
-0.15(-3.86%)
Jul 07, 2009
3.896
3.949
3.721
3.861
117,241
-0.04(-1.12%)
Jul 06, 2009
3.756
3.923
3.642
3.905
68,933
+0.15(+3.97%)
Jul 02, 2009
4.002
4.002
3.730
3.756
83,281
-0.32(-7.96%)
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.