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
HP Inc
(NY:
HPQ
)
31.19
+0.12 (+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
6.354
6.461
6.172
6.216
112,322,488
-0.08(-1.29%)
Apr 29, 2009
6.147
6.392
6.131
6.297
81,253,832
+0.18(+2.91%)
Apr 28, 2009
6.061
6.199
6.036
6.119
63,821,096
-0.01(-0.08%)
Apr 27, 2009
6.069
6.252
6.057
6.125
82,152,976
-0.06(-0.98%)
Apr 24, 2009
6.042
6.220
6.017
6.185
103,269,920
+0.18(+2.99%)
Apr 23, 2009
6.004
6.031
5.867
6.005
85,274,768
+0.01(+0.23%)
Apr 22, 2009
6.002
6.140
5.978
5.992
88,841,472
-0.12(-1.98%)
Apr 21, 2009
5.960
6.133
5.922
6.112
82,640,096
+0.12(+2.02%)
Apr 20, 2009
6.109
6.147
5.976
5.992
93,895,664
-0.28(-4.46%)
Apr 17, 2009
6.296
6.320
6.097
6.271
122,919,272
-0.05(-0.82%)
Apr 16, 2009
6.133
6.370
6.126
6.323
122,478,392
+0.30(+5.02%)
Apr 15, 2009
5.838
6.040
5.834
6.021
108,067,568
+0.13(+2.14%)
Apr 14, 2009
5.846
5.934
5.831
5.895
80,057,768
-0.07(-1.16%)
Apr 13, 2009
5.841
6.012
5.782
5.964
75,601,992
+0.02(+0.26%)
Apr 09, 2009
5.857
5.986
5.801
5.948
91,892,904
+0.24(+4.14%)
Apr 08, 2009
5.788
5.841
5.637
5.712
83,037,168
-0.04(-0.75%)
Apr 07, 2009
5.724
5.800
5.665
5.755
80,454,056
-0.08(-1.33%)
Apr 06, 2009
5.877
5.890
5.687
5.833
92,143,616
-0.07(-1.14%)
Apr 03, 2009
5.815
6.031
5.815
5.900
116,229,392
+0.08(+1.37%)
Apr 02, 2009
5.798
6.033
5.788
5.820
133,402,912
+0.14(+2.46%)
Apr 01, 2009
5.418
5.710
5.352
5.681
121,191,504
+0.14(+2.56%)
Mar 31, 2009
5.615
5.668
5.532
5.539
111,084,728
-0.01(-0.19%)
Mar 30, 2009
5.573
5.598
5.439
5.549
164,771,840
-0.19(-3.25%)
Mar 26, 2009
5.492
5.757
5.458
5.736
205,129,024
+0.38(+7.06%)
Mar 25, 2009
5.354
5.442
5.207
5.357
144,331,536
+0.07(+1.27%)
Mar 24, 2009
5.338
5.394
5.269
5.290
106,468,216
-0.10(-1.83%)
Mar 23, 2009
5.281
5.389
5.252
5.389
155,529,856
+0.40(+8.11%)
Mar 20, 2009
5.064
5.181
4.958
4.984
163,535,728
-0.06(-1.20%)
Mar 19, 2009
5.098
5.140
5.008
5.045
111,056,208
+0.04(+0.72%)
Mar 18, 2009
5.071
5.135
4.896
5.008
185,592,688
-0.13(-2.55%)
Mar 17, 2009
5.055
5.140
4.993
5.140
113,438,688
+0.13(+2.52%)
Mar 16, 2009
5.121
5.162
4.993
5.014
102,251,512
-0.07(-1.46%)
Mar 13, 2009
5.114
5.183
5.033
5.088
0
+0.02(+0.37%)
Mar 12, 2009
4.924
5.088
4.848
5.069
139,083,680
+0.13(+2.55%)
Mar 11, 2009
4.815
4.995
4.768
4.943
161,717,856
+0.28(+6.04%)
Mar 10, 2009
4.502
4.684
4.421
4.661
206,423,200
+0.25(+5.68%)
Mar 09, 2009
4.573
4.670
4.387
4.411
177,296,832
-0.25(-5.37%)
Mar 06, 2009
4.525
4.730
4.440
4.661
0
-0.02(-0.37%)
Mar 05, 2009
4.856
4.888
4.632
4.678
174,945,888
-0.27(-5.48%)
Mar 04, 2009
5.008
5.041
4.881
4.950
154,367,232
+0.11(+2.29%)
Mar 02, 2009
4.967
5.021
4.820
4.839
161,867,536
-0.18(-3.52%)
Feb 27, 2009
5.135
5.176
5.002
5.015
0
-0.21(-4.00%)
Feb 26, 2009
5.247
5.371
5.197
5.224
123,006,992
+0.02(+0.40%)
Feb 25, 2009
5.107
5.295
5.045
5.204
162,616,416
+0.09(+1.69%)
Feb 24, 2009
5.036
5.171
4.967
5.117
236,885,152
+0.06(+1.16%)
Feb 23, 2009
5.406
5.439
5.040
5.059
188,138,000
-0.34(-6.27%)
Feb 20, 2009
5.332
5.501
5.302
5.397
0
-0.03(-0.48%)
Feb 19, 2009
5.665
5.687
5.299
5.423
330,154,752
-0.46(-7.89%)
Feb 18, 2009
5.979
6.042
5.793
5.888
165,454,736
-0.04(-0.76%)
Feb 17, 2009
6.059
6.083
5.929
5.933
120,369,840
-0.26(-4.27%)
Feb 13, 2009
6.059
6.261
6.026
6.197
120,211,160
+0.11(+1.79%)
Feb 12, 2009
5.919
6.095
5.833
6.088
114,100,832
+0.03(+0.46%)
Feb 11, 2009
6.126
6.142
5.969
6.061
99,085,000
-0.02(-0.37%)
Feb 10, 2009
6.214
6.339
6.047
6.083
99,735,184
-0.19(-3.08%)
Feb 09, 2009
6.297
6.351
6.237
6.277
81,511,192
-0.09(-1.41%)
Feb 06, 2009
6.087
6.427
6.055
6.366
134,797,920
+0.30(+5.02%)
Feb 05, 2009
6.125
6.128
6.005
6.062
159,150,880
-0.16(-2.61%)
Feb 04, 2009
6.228
6.392
6.197
6.225
84,137,616
-0.01(-0.19%)
Feb 03, 2009
6.043
6.263
5.948
6.237
83,295,008
+0.25(+4.15%)
Feb 02, 2009
5.900
6.097
5.874
5.988
90,851,920
-0.02(-0.26%)
Jan 30, 2009
6.242
6.277
5.960
6.004
0
-0.20(-3.28%)
Jan 29, 2009
6.309
6.392
6.188
6.207
85,556,016
-0.26(-3.96%)
Jan 28, 2009
6.299
6.517
6.259
6.463
102,086,488
+0.26(+4.24%)
Jan 27, 2009
6.190
6.235
6.099
6.201
68,692,528
+0.06(+0.90%)
Jan 26, 2009
6.182
6.214
6.054
6.145
100,767,728
-0.04(-0.61%)
Jan 23, 2009
6.021
6.337
5.969
6.183
110,897,064
+0.05(+0.85%)
Jan 22, 2009
5.947
6.214
5.874
6.131
123,174,008
+0.07(+1.08%)
Jan 21, 2009
5.905
6.073
5.777
6.066
104,289,592
+0.31(+5.31%)
Jan 20, 2009
5.948
5.992
5.732
5.760
102,612,448
-0.25(-4.11%)
Jan 16, 2009
6.254
6.254
5.905
6.007
166,925,024
-0.17(-2.74%)
Jan 15, 2009
6.131
6.239
6.040
6.176
137,185,712
+0.06(+1.02%)
Jan 14, 2009
6.135
6.185
6.028
6.114
115,322,928
-0.08(-1.23%)
Jan 13, 2009
6.306
6.346
6.171
6.190
114,622,024
-0.20(-3.11%)
Jan 12, 2009
6.470
6.496
6.309
6.389
86,556,952
-0.09(-1.36%)
Jan 09, 2009
6.532
6.603
6.382
6.477
98,574,768
-0.03(-0.40%)
Jan 08, 2009
6.513
6.522
6.368
6.503
89,737,968
-0.03(-0.53%)
Jan 07, 2009
6.645
6.688
6.436
6.537
144,195,952
-0.25(-3.74%)
Jan 06, 2009
6.406
6.829
6.391
6.791
177,300,960
+0.51(+8.20%)
Jan 05, 2009
6.358
6.358
6.228
6.277
84,442,296
-0.08(-1.30%)
Jan 02, 2009
6.263
6.382
6.126
6.359
0
+0.09(+1.43%)
Jan 01, 2009
6.244
6.385
6.209
6.270
0
+0.00(+0.00%)
Dec 31, 2008
6.244
6.385
6.209
6.270
74,195,224
+0.02(+0.28%)
Dec 30, 2008
6.175
6.264
6.097
6.252
62,366,244
+0.11(+1.71%)
Dec 29, 2008
6.112
6.156
6.042
6.147
61,694,368
+0.11(+1.74%)
Dec 26, 2008
5.997
6.068
5.997
6.042
25,926,118
+0.05(+0.84%)
Dec 24, 2008
5.964
6.031
5.934
5.992
26,225,704
+0.02(+0.38%)
Dec 23, 2008
6.050
6.121
5.936
5.969
59,966,632
-0.03(-0.58%)
Dec 22, 2008
6.125
6.126
5.881
6.004
76,465,584
-0.11(-1.84%)
Dec 19, 2008
6.099
6.223
6.024
6.116
128,011,328
+0.01(+0.08%)
Dec 18, 2008
6.337
6.337
5.993
6.111
105,585,984
-0.19(-3.02%)
Dec 17, 2008
6.230
6.425
6.100
6.301
96,438,528
+0.03(+0.41%)
Dec 16, 2008
6.104
6.315
6.036
6.275
112,758,320
+0.26(+4.31%)
Dec 15, 2008
6.230
6.237
5.945
6.016
87,937,432
-0.20(-3.20%)
Dec 12, 2008
5.884
6.237
5.874
6.214
101,730,640
+0.21(+3.42%)
Dec 11, 2008
5.933
6.264
5.915
6.009
99,370,520
-0.06(-0.91%)
Dec 10, 2008
5.891
6.135
5.891
6.064
82,140,560
+0.10(+1.71%)
Dec 09, 2008
5.967
6.232
5.940
5.962
106,125,016
-0.12(-2.04%)
Dec 08, 2008
5.943
6.192
5.869
6.087
115,119,920
+0.29(+5.07%)
Dec 05, 2008
5.682
5.921
5.497
5.793
123,843,168
+0.02(+0.42%)
Dec 04, 2008
5.997
6.045
5.672
5.769
107,796,840
-0.25(-4.11%)
Dec 03, 2008
5.801
6.030
5.710
6.016
126,240,120
+0.10(+1.61%)
Dec 02, 2008
5.848
5.967
5.715
5.921
125,357,464
+0.14(+2.48%)
Dec 01, 2008
5.888
6.016
5.777
5.777
121,864,696
-0.32(-5.22%)
Nov 28, 2008
6.017
6.107
5.969
6.095
42,798,148
+0.01(+0.20%)
Nov 26, 2008
5.765
6.090
5.705
6.083
128,016,384
+0.28(+4.79%)
Nov 25, 2008
6.147
6.154
5.681
5.805
217,898,880
-0.36(-5.88%)
Nov 24, 2008
6.064
6.220
5.781
6.168
194,260,000
+0.18(+3.06%)
Nov 21, 2008
5.625
6.016
5.582
5.985
222,833,904
+0.49(+8.83%)
Nov 20, 2008
5.662
5.952
5.430
5.499
234,268,752
-0.21(-3.63%)
Nov 19, 2008
5.736
6.019
5.693
5.706
209,644,608
-0.10(-1.67%)
Nov 18, 2008
5.798
5.846
5.485
5.803
393,551,456
+0.73(+14.49%)
Nov 17, 2008
5.147
5.287
5.040
5.069
91,442,400
-0.19(-3.68%)
Nov 14, 2008
5.307
5.529
5.183
5.262
0
-0.22(-3.94%)
Nov 13, 2008
5.295
5.504
4.877
5.478
221,142,144
+0.10(+1.83%)
Nov 12, 2008
5.560
5.639
5.356
5.380
117,716,456
-0.36(-6.35%)
Nov 11, 2008
5.819
5.872
5.565
5.744
93,102,096
-0.16(-2.69%)
Nov 10, 2008
6.102
6.178
5.798
5.903
90,976,600
-0.08(-1.36%)
Nov 07, 2008
5.846
6.045
5.796
5.985
105,255,080
+0.17(+2.97%)
Nov 06, 2008
6.076
6.119
5.767
5.812
171,684,656
-0.45(-7.20%)
Nov 05, 2008
6.546
6.556
6.214
6.263
129,531,200
-0.34(-5.20%)
Nov 04, 2008
6.762
6.762
6.463
6.607
156,714,272
-0.06(-0.96%)
Nov 03, 2008
6.574
6.805
6.574
6.670
125,764,464
+0.06(+0.86%)
Oct 31, 2008
6.417
6.783
6.417
6.613
166,561,808
+0.10(+1.57%)
Oct 30, 2008
6.320
6.613
6.258
6.512
170,065,056
+0.40(+6.47%)
Oct 29, 2008
6.050
6.340
5.995
6.116
162,429,072
+0.05(+0.88%)
Oct 28, 2008
5.485
6.080
5.318
6.062
160,682,416
+0.68(+12.54%)
Oct 27, 2008
5.478
5.660
5.357
5.387
138,706,480
-0.22(-3.88%)
Oct 24, 2008
5.226
5.757
5.188
5.605
159,547,840
-0.12(-2.14%)
Oct 23, 2008
6.085
6.135
5.485
5.727
219,315,680
-0.36(-5.90%)
Oct 22, 2008
6.455
6.455
5.924
6.087
177,762,096
-0.49(-7.41%)
Oct 21, 2008
6.947
7.032
6.543
6.574
162,228,464
-0.51(-7.22%)
Oct 20, 2008
6.962
7.130
6.755
7.085
125,425,312
+0.22(+3.27%)
Oct 17, 2008
6.816
7.135
6.603
6.861
127,569,792
+0.01(+0.13%)
Oct 16, 2008
6.675
6.883
6.403
6.852
168,543,616
+0.18(+2.72%)
Oct 15, 2008
6.804
7.014
6.626
6.670
167,319,072
-0.32(-4.60%)
Oct 14, 2008
7.263
7.429
6.890
6.992
164,812,880
-0.16(-2.25%)
Oct 13, 2008
6.651
7.239
6.539
7.152
155,576,080
+0.76(+11.89%)
Oct 10, 2008
6.259
7.023
6.133
6.392
0
-0.26(-3.90%)
Oct 09, 2008
7.054
7.104
6.651
6.651
196,157,040
-0.26(-3.75%)
Oct 08, 2008
6.524
7.256
6.417
6.911
238,951,536
+0.06(+0.81%)
Oct 07, 2008
7.042
7.222
6.840
6.855
158,705,504
-0.22(-3.10%)
Oct 06, 2008
7.301
7.429
6.791
7.075
171,272,368
-0.35(-4.77%)
Oct 03, 2008
7.444
7.793
7.363
7.429
0
-0.04(-0.60%)
Oct 02, 2008
7.648
7.654
7.248
7.474
164,209,200
-0.30(-3.80%)
Oct 01, 2008
7.975
8.072
7.678
7.769
127,424,112
-0.22(-2.75%)
Sep 30, 2008
7.814
8.032
7.771
7.989
129,289,072
+0.29(+3.79%)
Sep 29, 2008
8.148
8.189
7.650
7.697
159,138,320
-0.56(-6.82%)
Sep 26, 2008
8.108
8.393
8.108
8.260
0
+0.02(+0.23%)
Sep 25, 2008
8.061
8.370
7.975
8.241
128,266,664
+0.16(+1.97%)
Sep 24, 2008
8.113
8.186
7.968
8.082
116,362,416
-0.02(-0.21%)
Sep 23, 2008
8.212
8.372
8.060
8.099
113,246,056
-0.05(-0.59%)
Sep 22, 2008
8.414
8.443
8.104
8.148
128,056,072
-0.19(-2.28%)
Sep 19, 2008
8.443
8.500
8.243
8.338
0
+0.23(+2.83%)
Sep 18, 2008
8.030
8.239
7.954
8.108
212,964,336
+0.20(+2.58%)
Sep 17, 2008
8.225
8.275
7.894
7.904
184,623,936
-0.46(-5.49%)
Sep 16, 2008
7.736
8.466
7.609
8.364
309,493,152
+0.53(+6.79%)
Sep 15, 2008
7.907
8.047
7.831
7.831
147,628,336
-0.28(-3.49%)
Sep 12, 2008
8.077
8.151
7.997
8.115
97,359,720
-0.04(-0.47%)
Sep 11, 2008
7.987
8.196
7.975
8.153
147,466,304
+0.07(+0.92%)
Sep 10, 2008
7.978
8.141
7.951
8.079
128,596,152
+0.13(+1.63%)
Sep 09, 2008
8.035
8.168
7.949
7.949
151,107,056
+0.05(+0.59%)
Sep 08, 2008
7.871
7.921
7.747
7.902
109,205,016
+0.13(+1.73%)
Sep 05, 2008
7.621
7.799
7.598
7.768
0
+0.09(+1.12%)
Sep 04, 2008
7.773
7.790
7.619
7.681
90,743,176
-0.11(-1.40%)
Sep 03, 2008
7.914
7.992
7.696
7.790
110,097,136
-0.16(-1.98%)
Sep 02, 2008
8.151
8.256
7.895
7.947
115,465,896
-0.16(-1.96%)
Aug 29, 2008
8.077
8.179
8.063
8.106
0
-0.07(-0.87%)
Aug 28, 2008
8.087
8.177
8.044
8.177
78,834,256
+0.09(+1.13%)
Aug 27, 2008
8.060
8.158
8.042
8.085
78,461,584
-0.01(-0.13%)
Aug 26, 2008
8.068
8.120
8.044
8.096
58,597,520
+0.01(+0.11%)
Aug 25, 2008
8.060
8.161
8.035
8.087
69,935,120
-0.04(-0.53%)
Aug 22, 2008
8.032
8.158
7.999
8.130
0
+0.11(+1.31%)
Aug 21, 2008
7.895
8.042
7.880
8.025
83,351,560
+0.05(+0.63%)
Aug 20, 2008
7.774
8.009
7.740
7.975
191,947,824
+0.43(+5.65%)
Aug 19, 2008
7.671
7.671
7.486
7.548
131,501,192
-0.16(-2.04%)
Aug 18, 2008
7.890
7.904
7.576
7.705
104,680,664
-0.17(-2.17%)
Aug 15, 2008
7.882
7.920
7.795
7.876
0
+0.02(+0.20%)
Aug 14, 2008
7.826
7.906
7.799
7.861
63,983,864
-0.02(-0.24%)
Aug 13, 2008
7.911
7.958
7.819
7.880
52,343,540
-0.01(-0.15%)
Aug 12, 2008
7.883
7.945
7.788
7.892
49,141,324
-0.01(-0.11%)
Aug 11, 2008
7.918
8.004
7.826
7.901
61,142,272
-0.02(-0.20%)
Aug 08, 2008
7.833
7.939
7.740
7.916
85,451,216
+0.05(+0.68%)
Aug 07, 2008
7.774
7.923
7.705
7.863
74,483,904
+0.06(+0.80%)
Aug 06, 2008
7.736
7.857
7.711
7.800
70,733,544
+0.03(+0.33%)
Aug 05, 2008
7.628
7.807
7.596
7.774
77,075,976
+0.18(+2.41%)
Aug 04, 2008
7.552
7.679
7.539
7.591
54,921,088
-0.00(-0.05%)
Aug 01, 2008
7.740
7.774
7.550
7.595
63,804,152
-0.15(-1.87%)
Jul 31, 2008
7.749
7.842
7.690
7.740
84,243,040
-0.04(-0.58%)
Jul 30, 2008
7.686
7.804
7.645
7.785
92,863,176
+0.16(+2.11%)
Jul 29, 2008
7.624
7.688
7.432
7.624
97,999,016
+0.20(+2.63%)
Jul 28, 2008
7.510
7.572
7.375
7.429
63,768,728
-0.12(-1.62%)
Jul 25, 2008
7.501
7.602
7.438
7.552
68,098,064
+0.06(+0.76%)
Jul 24, 2008
7.674
7.674
7.484
7.495
79,837,672
-0.16(-2.03%)
Jul 23, 2008
7.500
7.719
7.500
7.650
94,471,832
+0.13(+1.72%)
Jul 22, 2008
7.412
7.526
7.365
7.520
87,563,744
+0.03(+0.42%)
Jul 21, 2008
7.533
7.550
7.393
7.489
63,413,788
-0.01(-0.16%)
Jul 18, 2008
7.427
7.593
7.417
7.501
81,982,800
+0.03(+0.44%)
Jul 17, 2008
7.429
7.541
7.308
7.469
109,697,264
+0.15(+2.10%)
Jul 16, 2008
7.137
7.334
7.083
7.315
108,658,656
+0.12(+1.66%)
Jul 15, 2008
7.095
7.270
7.054
7.196
126,671,832
-0.02(-0.34%)
Jul 14, 2008
7.241
7.277
7.095
7.220
98,200,968
+0.03(+0.48%)
Jul 11, 2008
7.116
7.263
7.090
7.185
108,295,816
+0.02(+0.34%)
Jul 10, 2008
7.324
7.339
7.092
7.161
153,756,064
-0.13(-1.80%)
Jul 09, 2008
7.534
7.534
7.280
7.292
95,040,024
-0.21(-2.85%)
Jul 08, 2008
7.569
7.591
7.382
7.507
104,302,880
-0.10(-1.25%)
Jul 07, 2008
7.534
7.766
7.496
7.602
85,962,440
+0.10(+1.29%)
Jul 04, 2008
7.533
7.565
7.370
7.505
78,806,736
+0.00(+0.00%)
Jul 03, 2008
7.533
7.565
7.370
7.505
78,806,736
-0.03(-0.39%)
Jul 02, 2008
7.622
7.679
7.517
7.534
60,541,916
-0.07(-0.89%)
Jul 01, 2008
7.522
7.666
7.458
7.602
111,287,736
-0.04(-0.47%)
Jun 30, 2008
7.755
7.849
7.575
7.638
89,172,208
-0.06(-0.83%)
Jun 27, 2008
7.705
7.745
7.607
7.702
84,043,896
-0.02(-0.20%)
Jun 26, 2008
7.818
7.818
7.647
7.717
101,913,584
-0.16(-2.04%)
Jun 25, 2008
7.799
7.982
7.799
7.878
67,961,936
+0.10(+1.24%)
Jun 24, 2008
7.811
7.855
7.750
7.781
98,640,720
-0.08(-1.03%)
Jun 23, 2008
7.925
7.944
7.833
7.863
64,063,864
-0.02(-0.28%)
Jun 20, 2008
7.956
8.047
7.799
7.885
116,510,336
-0.16(-2.04%)
Jun 19, 2008
7.973
8.110
7.911
8.049
82,023,392
+0.00(+0.00%)
Jun 18, 2008
8.089
8.129
7.958
8.049
90,995,592
-0.13(-1.58%)
Jun 17, 2008
8.274
8.293
8.136
8.179
71,763,576
-0.04(-0.50%)
Jun 16, 2008
8.129
8.298
8.120
8.220
58,892,404
+0.02(+0.27%)
Jun 13, 2008
8.144
8.307
8.136
8.198
80,961,680
+0.08(+1.02%)
Jun 12, 2008
8.079
8.186
8.065
8.115
64,334,356
+0.08(+1.05%)
Jun 11, 2008
8.206
8.210
8.001
8.030
80,512,096
-0.19(-2.29%)
Jun 10, 2008
8.244
8.322
8.155
8.218
72,913,568
-0.01(-0.13%)
Jun 09, 2008
8.237
8.269
8.151
8.229
62,438,660
+0.00(+0.00%)
Jun 06, 2008
8.308
8.370
8.206
8.229
97,067,736
-0.15(-1.81%)
Jun 05, 2008
8.141
8.421
8.110
8.381
131,513,384
+0.29(+3.63%)
Jun 04, 2008
7.951
8.149
7.951
8.087
76,242,752
+0.10(+1.23%)
Jun 03, 2008
8.046
8.115
7.956
7.989
84,406,856
-0.00(-0.02%)
Jun 02, 2008
8.096
8.122
7.904
7.990
84,440,848
-0.14(-1.72%)
May 30, 2008
8.129
8.224
8.106
8.130
101,575,992
+0.03(+0.32%)
May 29, 2008
8.030
8.136
7.973
8.104
84,362,872
+0.07(+0.84%)
May 28, 2008
7.947
8.060
7.937
8.037
103,620,288
+0.14(+1.79%)
May 27, 2008
7.780
7.940
7.776
7.895
90,520,816
+0.13(+1.65%)
May 26, 2008
7.738
7.800
7.724
7.768
0
+0.00(+0.00%)
May 23, 2008
7.738
7.800
7.724
7.768
97,129,712
+0.01(+0.13%)
May 22, 2008
7.811
7.830
7.723
7.757
169,440,864
+0.02(+0.22%)
May 21, 2008
7.982
8.008
7.671
7.740
199,745,632
-0.29(-3.57%)
May 20, 2008
8.065
8.091
7.926
8.027
125,658,256
-0.04(-0.54%)
May 19, 2008
8.175
8.301
8.023
8.070
120,573,048
-0.10(-1.23%)
May 16, 2008
8.132
8.210
8.001
8.170
143,801,360
+0.10(+1.20%)
May 15, 2008
7.925
8.132
7.823
8.073
165,934,976
+0.19(+2.39%)
May 14, 2008
7.761
8.030
7.757
7.885
318,369,952
+0.24(+3.09%)
May 13, 2008
7.669
7.921
7.476
7.648
820,356,736
-0.44(-5.47%)
May 12, 2008
8.533
8.633
7.921
8.091
232,643,888
-0.40(-4.68%)
May 09, 2008
8.440
8.526
8.396
8.488
55,649,800
+0.01(+0.14%)
May 08, 2008
8.443
8.543
8.372
8.476
61,201,184
+0.07(+0.84%)
May 07, 2008
8.391
8.616
8.357
8.405
108,722,648
+0.00(+0.02%)
May 06, 2008
8.334
8.441
8.213
8.403
66,897,420
+0.06(+0.75%)
May 05, 2008
8.307
8.395
8.258
8.341
50,169,892
-0.01(-0.17%)
May 02, 2008
8.343
8.383
8.250
8.355
67,483,456
+0.06(+0.69%)
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.