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
Acco Brands Corp
(NY:
ACCO
)
5.150
-0.020 (-0.39%)
Official Closing Price
Updated: 7:00 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 30, 2009
1.606
1.816
1.606
1.622
553,946
+0.02(+1.46%)
Apr 29, 2009
1.583
1.614
1.436
1.599
402,709
+0.05(+3.52%)
Apr 28, 2009
1.381
1.575
1.358
1.544
250,412
+0.12(+8.74%)
Apr 27, 2009
1.684
1.684
1.397
1.420
408,123
-0.30(-17.57%)
Apr 24, 2009
1.700
1.777
1.583
1.723
582,970
+0.05(+2.78%)
Apr 23, 2009
1.591
1.785
1.397
1.676
749,899
+0.09(+5.37%)
Apr 22, 2009
1.086
1.707
1.032
1.591
1,056,741
+0.49(+44.37%)
Apr 21, 2009
0.9623
1.102
0.9623
1.102
234,389
+0.14(+14.52%)
Apr 20, 2009
1.032
1.063
0.9546
0.9623
303,817
-0.06(-6.06%)
Apr 17, 2009
1.024
1.024
0.9468
1.024
276,896
+0.01(+0.76%)
Apr 16, 2009
0.9390
1.018
0.9313
1.017
240,342
+0.09(+9.17%)
Apr 15, 2009
0.8925
0.9778
0.8925
0.9313
391,596
+0.05(+5.26%)
Apr 14, 2009
0.9701
0.9856
0.8769
0.8847
520,556
-0.12(-11.63%)
Apr 13, 2009
0.9701
1.017
0.9546
1.001
242,305
+0.02(+1.58%)
Apr 09, 2009
1.017
1.032
0.9623
0.9856
476,783
+0.04(+4.10%)
Apr 08, 2009
0.8769
1.125
0.8769
0.9468
609,062
+0.08(+8.93%)
Apr 07, 2009
0.9235
0.9623
0.7528
0.8692
717,618
-0.06(-6.67%)
Apr 06, 2009
1.172
1.172
0.9313
0.9313
788,060
-0.21(-18.37%)
Apr 03, 2009
1.180
1.358
1.048
1.141
519,387
-0.17(-13.02%)
Apr 02, 2009
0.9701
1.319
0.9546
1.312
563,019
+0.38(+40.83%)
Apr 01, 2009
0.7528
0.9313
0.7528
0.9313
301,054
+0.17(+22.45%)
Mar 31, 2009
0.9157
0.9352
0.7605
0.7605
549,412
-0.14(-15.52%)
Mar 30, 2009
0.9313
0.9468
0.8537
0.9002
394,667
-0.12(-12.12%)
Mar 26, 2009
0.9313
1.024
0.8925
1.024
430,407
+0.09(+10.00%)
Mar 25, 2009
0.9080
0.9546
0.8769
0.9313
324,987
+0.03(+3.45%)
Mar 24, 2009
0.9468
1.009
0.9002
0.9002
283,258
-0.09(-9.37%)
Mar 23, 2009
0.9895
1.001
0.9701
0.9934
340,564
+0.01(+0.79%)
Mar 20, 2009
0.9701
1.180
0.9235
0.9856
862,312
+0.02(+2.42%)
Mar 19, 2009
1.086
1.086
0.9313
0.9623
194,889
-0.11(-10.14%)
Mar 18, 2009
0.9701
1.125
0.9623
1.071
279,405
+0.10(+10.40%)
Mar 17, 2009
0.9390
0.9856
0.8614
0.9701
266,119
+0.04(+4.17%)
Mar 16, 2009
0.9468
0.9623
0.9157
0.9313
179,943
-0.02(-1.64%)
Mar 13, 2009
0.9934
0.9934
0.9080
0.9468
0
-0.01(-0.81%)
Mar 12, 2009
0.9701
1.017
0.9080
0.9546
460,480
-0.02(-1.60%)
Mar 11, 2009
1.040
1.234
0.9313
0.9701
239,773
-0.11(-10.07%)
Mar 10, 2009
0.9701
1.265
0.9701
1.079
378,198
+0.12(+13.01%)
Mar 09, 2009
0.8459
1.009
0.8459
0.9546
355,340
+0.10(+11.82%)
Mar 06, 2009
0.9390
0.9623
0.8071
0.8537
0
-0.08(-8.33%)
Mar 05, 2009
1.032
1.086
0.9313
0.9313
113,045
-0.12(-11.11%)
Mar 04, 2009
0.9313
1.086
0.9235
1.048
307,818
-0.13(-11.18%)
Mar 02, 2009
0.7761
1.273
0.7683
1.180
693,853
+0.44(+60.00%)
Feb 27, 2009
0.5588
0.9468
0.5355
0.7373
898,901
+0.22(+41.79%)
Feb 26, 2009
0.7140
0.7373
0.5200
0.5200
733,077
-0.18(-25.56%)
Feb 25, 2009
0.8692
0.8692
0.6829
0.6985
338,763
-0.15(-17.43%)
Feb 24, 2009
0.7916
0.8925
0.7761
0.8459
284,707
+0.09(+12.37%)
Feb 23, 2009
0.8925
0.8925
0.7528
0.7528
266,982
-0.05(-5.83%)
Feb 20, 2009
0.8925
0.9235
0.7916
0.7993
167,980
-0.11(-11.97%)
Feb 19, 2009
1.048
1.071
0.8925
0.9080
144,413
-0.13(-12.69%)
Feb 18, 2009
1.102
1.102
1.017
1.040
149,158
-0.05(-4.29%)
Feb 17, 2009
1.412
1.436
1.086
1.086
417,410
-0.38(-25.93%)
Feb 13, 2009
1.319
1.544
1.312
1.467
260,803
+0.16(+11.83%)
Feb 12, 2009
1.374
1.374
1.249
1.312
99,977
-0.09(-6.11%)
Feb 11, 2009
1.343
1.451
1.343
1.397
137,752
+0.05(+4.05%)
Feb 10, 2009
1.521
1.568
1.343
1.343
208,578
-0.19(-12.18%)
Feb 09, 2009
1.537
1.568
1.482
1.529
120,637
-0.01(-0.51%)
Feb 06, 2009
1.397
1.552
1.397
1.537
277,060
+0.13(+9.39%)
Feb 05, 2009
1.343
1.537
1.118
1.405
410,756
+0.05(+3.43%)
Feb 04, 2009
1.637
1.645
1.312
1.358
287,269
-0.27(-16.67%)
Feb 03, 2009
1.490
1.684
1.343
1.630
417,419
+0.15(+9.95%)
Feb 02, 2009
1.451
1.509
1.443
1.482
259,793
-0.01(-0.52%)
Jan 30, 2009
1.521
1.521
1.319
1.490
0
+0.00(+0.00%)
Jan 29, 2009
1.273
1.552
1.249
1.490
396,842
+0.21(+16.36%)
Jan 28, 2009
1.389
1.397
1.211
1.280
364,334
-0.09(-6.25%)
Jan 27, 2009
1.374
1.405
1.358
1.366
150,622
-0.01(-0.56%)
Jan 26, 2009
1.397
1.420
1.358
1.374
233,281
-0.02(-1.12%)
Jan 23, 2009
1.521
1.521
1.312
1.389
444,880
-0.17(-10.95%)
Jan 22, 2009
1.692
1.800
1.506
1.560
351,065
-0.17(-9.87%)
Jan 21, 2009
1.901
1.971
1.436
1.731
969,133
-0.14(-7.47%)
Jan 20, 2009
2.212
2.243
1.839
1.870
465,937
-0.41(-18.03%)
Jan 16, 2009
2.553
2.600
2.204
2.282
540,748
-0.26(-10.09%)
Jan 15, 2009
2.670
2.670
2.173
2.538
985,945
-0.11(-4.11%)
Jan 14, 2009
2.716
2.739
2.429
2.646
356,618
-0.12(-4.48%)
Jan 13, 2009
2.646
2.910
2.538
2.771
379,823
+0.13(+5.00%)
Jan 12, 2009
3.065
3.065
2.406
2.639
460,247
-0.42(-13.71%)
Jan 09, 2009
3.570
3.593
3.058
3.058
421,500
-0.54(-14.90%)
Jan 08, 2009
3.104
3.609
2.763
3.593
724,195
+0.36(+11.03%)
Jan 07, 2009
3.469
3.647
3.145
3.236
713,352
-0.26(-7.33%)
Jan 06, 2009
3.050
3.717
3.042
3.492
601,885
+0.45(+14.80%)
Jan 05, 2009
2.941
3.065
2.639
3.042
721,483
+0.08(+2.62%)
Jan 02, 2009
2.662
3.011
2.414
2.965
0
+0.29(+10.72%)
Jan 01, 2009
1.987
2.685
1.987
2.677
0
+0.00(+0.00%)
Dec 31, 2008
1.987
2.685
1.987
2.677
614,198
+0.69(+34.77%)
Dec 30, 2008
2.514
2.600
1.948
1.987
617,916
-0.50(-20.25%)
Dec 29, 2008
2.592
2.693
2.476
2.491
427,460
-0.12(-4.46%)
Dec 26, 2008
2.670
2.681
2.538
2.608
160,290
-0.04(-1.47%)
Dec 24, 2008
2.615
2.654
2.514
2.646
320,330
+0.03(+1.19%)
Dec 23, 2008
2.382
2.747
2.365
2.615
523,030
+0.26(+10.86%)
Dec 22, 2008
2.763
2.871
2.274
2.359
654,948
-0.43(-15.56%)
Dec 19, 2008
2.220
2.972
2.165
2.794
1,133,695
+0.65(+30.43%)
Dec 18, 2008
1.963
2.305
1.963
2.142
372,625
+0.17(+8.66%)
Dec 17, 2008
1.932
1.979
1.839
1.971
376,438
+0.02(+0.79%)
Dec 16, 2008
1.870
2.134
1.560
1.956
812,891
+0.11(+5.88%)
Dec 15, 2008
2.041
2.142
1.754
1.847
382,839
-0.17(-8.46%)
Dec 12, 2008
1.591
2.173
1.591
2.018
502,490
+0.39(+23.81%)
Dec 11, 2008
1.614
1.688
1.506
1.630
595,393
-0.01(-0.47%)
Dec 10, 2008
1.552
1.653
1.529
1.637
666,498
+0.10(+6.57%)
Dec 09, 2008
1.529
1.653
1.312
1.537
753,299
-0.01(-0.50%)
Dec 08, 2008
1.622
1.645
1.467
1.544
764,429
+0.00(+0.00%)
Dec 05, 2008
1.374
1.552
1.335
1.544
291,427
+0.16(+11.80%)
Dec 04, 2008
1.226
1.513
1.226
1.381
628,597
+0.14(+11.25%)
Dec 03, 2008
1.149
1.257
1.079
1.242
523,568
+0.12(+10.34%)
Dec 02, 2008
0.7605
1.125
0.7295
1.125
374,529
+0.39(+52.63%)
Dec 01, 2008
0.6985
0.7993
0.6985
0.7373
399,067
+0.02(+3.26%)
Nov 28, 2008
0.7295
0.7373
0.6985
0.7140
236,955
-0.01(-1.08%)
Nov 26, 2008
0.6441
0.7217
0.5044
0.7217
3,798,004
+0.02(+3.33%)
Nov 25, 2008
0.7761
0.7993
0.6519
0.6985
493,033
-0.07(-9.09%)
Nov 24, 2008
0.8304
0.8459
0.7373
0.7683
654,524
-0.06(-7.48%)
Nov 21, 2008
0.7838
0.8304
0.7411
0.8304
1,190,322
+0.07(+9.18%)
Nov 20, 2008
0.8847
1.001
0.7450
0.7605
1,629,940
-0.09(-10.09%)
Nov 19, 2008
0.6131
0.9002
0.6131
0.8459
1,572,894
+0.23(+37.97%)
Nov 18, 2008
0.7062
0.7993
0.5665
0.6131
7,561,280
-0.09(-13.19%)
Nov 17, 2008
0.9157
0.9157
0.6907
0.7062
443,622
-0.19(-20.87%)
Nov 14, 2008
1.086
1.110
0.8847
0.8925
1,087,549
-0.19(-17.27%)
Nov 13, 2008
1.358
1.374
1.032
1.079
818,193
-0.27(-20.11%)
Nov 12, 2008
1.583
1.599
1.350
1.350
525,513
-0.26(-15.94%)
Nov 11, 2008
1.738
1.762
1.606
1.606
215,394
-0.14(-8.00%)
Nov 10, 2008
1.956
2.041
1.731
1.746
234,339
-0.17(-8.91%)
Nov 07, 2008
2.064
2.142
1.878
1.917
516,952
-0.12(-5.73%)
Nov 06, 2008
2.126
2.173
1.994
2.033
353,015
-0.16(-7.42%)
Nov 05, 2008
2.196
2.499
2.103
2.196
587,683
+0.05(+2.54%)
Nov 04, 2008
2.375
2.429
2.080
2.142
413,655
-0.18(-7.69%)
Nov 03, 2008
2.188
2.499
2.049
2.320
455,196
+0.13(+6.03%)
Oct 31, 2008
2.057
2.320
1.994
2.188
704,283
+0.17(+8.46%)
Oct 30, 2008
1.894
2.018
1.870
2.018
405,920
+0.12(+6.56%)
Oct 29, 2008
1.909
2.041
1.863
1.894
763,197
+0.02(+0.83%)
Oct 28, 2008
2.095
2.111
1.847
1.878
1,402,739
-0.16(-7.98%)
Oct 27, 2008
2.173
2.173
1.863
2.041
1,253,874
-0.19(-8.36%)
Oct 24, 2008
2.088
2.282
2.018
2.227
1,016,504
-0.01(-0.35%)
Oct 23, 2008
2.569
3.019
1.948
2.235
796,788
-0.31(-12.19%)
Oct 22, 2008
2.833
2.833
2.499
2.545
350,244
-0.37(-12.77%)
Oct 21, 2008
3.058
3.159
2.910
2.918
572,307
-0.19(-6.23%)
Oct 20, 2008
3.259
3.259
2.968
3.112
373,817
-0.06(-1.96%)
Oct 17, 2008
3.112
3.415
2.980
3.174
495,770
-0.01(-0.24%)
Oct 16, 2008
3.593
3.609
2.825
3.182
646,810
-0.39(-10.87%)
Oct 15, 2008
3.748
3.810
3.570
3.570
533,104
-0.23(-6.12%)
Oct 14, 2008
4.160
4.175
3.710
3.803
408,017
-0.24(-5.95%)
Oct 13, 2008
4.098
4.098
3.756
4.043
403,673
+0.26(+6.98%)
Oct 10, 2008
3.267
3.803
3.019
3.779
744,672
+0.25(+7.03%)
Oct 09, 2008
4.230
4.230
3.508
3.531
487,844
-0.61(-14.79%)
Oct 08, 2008
4.175
4.478
4.074
4.144
414,105
-0.20(-4.64%)
Oct 07, 2008
4.975
5.060
4.323
4.346
385,306
-0.56(-11.39%)
Oct 06, 2008
4.943
5.106
4.470
4.905
966,034
-0.31(-5.95%)
Oct 03, 2008
5.425
5.479
5.184
5.215
515,970
-0.12(-2.33%)
Oct 02, 2008
5.603
5.634
5.266
5.339
425,094
-0.31(-5.49%)
Oct 01, 2008
5.657
5.727
5.444
5.650
290,970
-0.20(-3.45%)
Sep 30, 2008
5.619
5.898
5.425
5.851
478,621
+0.29(+5.16%)
Sep 29, 2008
5.898
5.937
5.463
5.564
492,106
-0.44(-7.36%)
Sep 26, 2008
6.100
6.162
5.937
6.007
0
-0.18(-2.89%)
Sep 25, 2008
6.131
6.441
6.007
6.185
623,098
+0.03(+0.50%)
Sep 24, 2008
6.682
6.690
6.108
6.154
589,160
-0.53(-7.90%)
Sep 23, 2008
6.775
7.008
6.659
6.682
386,181
-0.09(-1.37%)
Sep 22, 2008
7.373
7.373
6.736
6.775
302,448
-0.59(-8.01%)
Sep 19, 2008
7.147
10.66
6.434
7.365
0
+0.05(+0.64%)
Sep 18, 2008
6.930
7.567
6.884
7.318
843,917
+0.54(+8.02%)
Sep 17, 2008
6.891
6.953
6.503
6.775
774,649
-0.23(-3.32%)
Sep 16, 2008
6.465
7.008
6.154
7.008
642,982
+0.45(+6.86%)
Sep 15, 2008
6.690
6.876
6.519
6.558
414,705
-0.33(-4.74%)
Sep 12, 2008
7.008
7.101
6.814
6.884
280,303
-0.17(-2.42%)
Sep 11, 2008
6.969
7.070
6.829
7.054
253,702
+0.07(+1.00%)
Sep 10, 2008
7.116
7.194
6.860
6.985
347,100
-0.04(-0.55%)
Sep 09, 2008
7.264
7.489
6.992
7.023
412,631
-0.19(-2.58%)
Sep 08, 2008
7.070
7.264
6.946
7.210
430,059
+0.45(+6.66%)
Sep 05, 2008
6.573
6.822
6.496
6.759
0
+0.18(+2.71%)
Sep 04, 2008
6.666
6.713
6.449
6.581
272,293
-0.15(-2.19%)
Sep 03, 2008
6.736
6.814
6.503
6.728
417,982
-0.01(-0.12%)
Sep 02, 2008
6.666
6.911
6.410
6.736
668,036
+0.15(+2.24%)
Aug 29, 2008
6.829
6.853
6.527
6.589
211,861
-0.20(-2.97%)
Aug 28, 2008
6.565
6.845
6.503
6.791
233,496
+0.21(+3.18%)
Aug 27, 2008
6.542
6.806
6.488
6.581
355,250
+0.03(+0.47%)
Aug 26, 2008
6.364
6.565
6.309
6.550
382,838
+0.19(+2.93%)
Aug 25, 2008
6.682
6.682
6.325
6.364
275,011
-0.31(-4.65%)
Aug 22, 2008
6.395
6.705
6.348
6.674
207,520
+0.29(+4.62%)
Aug 21, 2008
6.449
6.596
6.302
6.379
252,733
-0.13(-2.03%)
Aug 20, 2008
6.744
7.008
6.472
6.511
487,347
-0.19(-2.89%)
Aug 19, 2008
6.884
6.891
6.666
6.705
855,516
-0.16(-2.37%)
Aug 18, 2008
6.961
7.116
6.798
6.868
430,606
-0.05(-0.67%)
Aug 15, 2008
6.759
7.225
6.759
6.915
0
+0.13(+1.95%)
Aug 14, 2008
6.488
6.868
6.488
6.783
419,557
+0.23(+3.55%)
Aug 13, 2008
6.201
6.690
6.185
6.550
505,087
+0.35(+5.63%)
Aug 12, 2008
6.185
6.371
6.108
6.201
501,757
+0.05(+0.76%)
Aug 11, 2008
5.844
6.278
5.782
6.154
585,452
+0.32(+5.45%)
Aug 08, 2008
5.603
5.968
5.332
5.836
634,788
+0.29(+5.17%)
Aug 07, 2008
5.580
5.626
5.394
5.549
1,645,189
-0.09(-1.52%)
Aug 06, 2008
6.402
6.519
5.355
5.634
3,132,550
-1.34(-19.24%)
Aug 05, 2008
6.589
7.008
6.589
6.977
511,287
+0.40(+6.14%)
Aug 04, 2008
6.783
6.868
6.426
6.573
335,320
-0.26(-3.86%)
Aug 01, 2008
6.682
6.899
6.534
6.837
303,724
+0.19(+2.80%)
Jul 31, 2008
6.713
6.876
6.643
6.651
373,486
-0.17(-2.50%)
Jul 30, 2008
6.783
6.985
6.562
6.822
676,949
+0.06(+0.92%)
Jul 29, 2008
6.759
6.806
6.480
6.759
443,495
+0.28(+4.31%)
Jul 28, 2008
6.519
6.558
6.410
6.480
456,497
-0.04(-0.60%)
Jul 25, 2008
6.534
6.651
6.426
6.519
453,186
+0.05(+0.72%)
Jul 24, 2008
6.721
6.767
6.434
6.472
466,558
-0.22(-3.25%)
Jul 23, 2008
6.441
6.814
6.434
6.690
1,071,954
+0.29(+4.48%)
Jul 22, 2008
6.123
6.511
6.069
6.402
1,194,316
+0.29(+4.70%)
Jul 21, 2008
6.115
6.146
6.030
6.115
597,208
-0.01(-0.13%)
Jul 18, 2008
6.146
6.170
5.976
6.123
1,873,870
-0.05(-0.75%)
Jul 17, 2008
6.154
6.240
6.007
6.170
2,592,421
+0.00(+0.00%)
Jul 16, 2008
6.053
6.201
5.883
6.170
1,345,282
+0.09(+1.53%)
Jul 15, 2008
6.387
6.387
5.983
6.077
1,192,856
-0.40(-6.12%)
Jul 14, 2008
6.596
6.596
6.317
6.472
487,111
-0.07(-1.07%)
Jul 11, 2008
6.628
6.666
6.426
6.542
544,285
-0.14(-2.09%)
Jul 10, 2008
6.666
6.728
6.496
6.682
1,025,362
+0.02(+0.35%)
Jul 09, 2008
7.062
7.062
6.628
6.659
755,989
-0.39(-5.51%)
Jul 08, 2008
7.737
7.737
6.783
7.047
1,465,489
-0.69(-8.93%)
Jul 07, 2008
7.916
7.955
7.528
7.737
489,220
-0.19(-2.35%)
Jul 04, 2008
8.071
8.141
7.761
7.924
556,306
+0.00(+0.00%)
Jul 03, 2008
8.071
8.141
7.761
7.924
556,306
-0.16(-2.02%)
Jul 02, 2008
8.583
8.583
7.900
8.087
1,060,451
-0.49(-5.70%)
Jul 01, 2008
8.606
8.684
8.249
8.575
557,751
-0.14(-1.60%)
Jun 30, 2008
8.738
9.072
8.700
8.715
397,845
-0.16(-1.75%)
Jun 27, 2008
9.181
9.181
8.735
8.870
873,311
-0.31(-3.38%)
Jun 26, 2008
9.437
9.437
9.088
9.181
328,587
-0.31(-3.27%)
Jun 25, 2008
9.887
10.01
9.351
9.491
722,510
-0.37(-3.78%)
Jun 24, 2008
10.32
10.35
9.864
9.864
384,953
-0.54(-5.22%)
Jun 23, 2008
10.53
10.64
10.32
10.41
333,079
-0.17(-1.61%)
Jun 20, 2008
10.82
10.93
10.39
10.58
615,447
-0.35(-3.20%)
Jun 19, 2008
10.64
10.93
10.56
10.93
502,798
+0.28(+2.62%)
Jun 18, 2008
10.52
10.69
10.48
10.65
417,015
+0.09(+0.88%)
Jun 17, 2008
10.67
10.69
10.52
10.55
271,725
-0.09(-0.80%)
Jun 16, 2008
10.47
10.69
10.42
10.64
287,602
+0.11(+1.03%)
Jun 13, 2008
10.66
10.78
10.39
10.53
263,476
-0.02(-0.15%)
Jun 12, 2008
10.48
10.69
10.36
10.55
1,013,667
+0.17(+1.65%)
Jun 11, 2008
10.85
10.85
10.38
10.38
434,382
-0.47(-4.36%)
Jun 10, 2008
10.99
11.04
10.80
10.85
652,325
-0.06(-0.57%)
Jun 09, 2008
11.38
11.38
10.71
10.91
485,133
-0.46(-4.03%)
Jun 06, 2008
11.74
11.74
11.34
11.37
317,057
-0.47(-3.93%)
Jun 05, 2008
11.63
11.84
11.60
11.83
658,339
+0.23(+2.01%)
Jun 04, 2008
11.32
11.86
11.31
11.60
332,217
+0.22(+1.91%)
Jun 03, 2008
11.45
11.48
11.25
11.38
265,839
-0.06(-0.54%)
Jun 02, 2008
11.90
11.90
11.16
11.45
413,288
-0.46(-3.85%)
May 30, 2008
11.82
11.97
11.60
11.90
352,519
+0.05(+0.39%)
May 29, 2008
11.63
12.10
11.63
11.86
270,314
+0.20(+1.73%)
May 28, 2008
11.78
11.94
11.48
11.66
172,615
-0.10(-0.86%)
May 27, 2008
11.60
11.91
11.53
11.76
194,870
+0.19(+1.61%)
May 26, 2008
11.91
11.96
11.51
11.57
0
+0.00(+0.00%)
May 23, 2008
11.91
11.96
11.51
11.57
205,262
-0.42(-3.50%)
May 22, 2008
11.54
12.07
11.47
11.99
575,910
+0.47(+4.11%)
May 21, 2008
11.72
11.79
11.25
11.52
533,114
-0.13(-1.13%)
May 20, 2008
11.89
12.06
11.58
11.65
620,305
-0.32(-2.66%)
May 19, 2008
11.91
12.26
11.83
11.97
1,117,727
+0.02(+0.13%)
May 16, 2008
12.07
12.10
11.81
11.95
658,227
+0.08(+0.65%)
May 15, 2008
11.73
12.09
11.53
11.87
804,011
+0.09(+0.79%)
May 14, 2008
11.80
11.92
11.64
11.78
675,870
+0.08(+0.66%)
May 13, 2008
11.80
11.81
11.45
11.70
851,747
-0.05(-0.46%)
May 12, 2008
11.25
11.80
11.23
11.76
337,112
+0.50(+4.48%)
May 09, 2008
10.91
11.28
10.91
11.25
144,481
+0.13(+1.19%)
May 08, 2008
11.10
11.21
10.98
11.12
404,526
+0.02(+0.21%)
May 07, 2008
11.21
11.30
10.71
11.10
986,519
-0.58(-4.98%)
May 06, 2008
11.59
11.78
11.23
11.68
426,279
+0.13(+1.14%)
May 05, 2008
11.45
11.60
11.31
11.55
322,935
+0.02(+0.20%)
May 02, 2008
11.50
11.70
11.30
11.52
394,658
+0.14(+1.23%)
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.