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
Boston Scientific
(NY:
BSX
)
74.65
+0.10 (+0.13%)
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 29, 2011
7.430
7.510
7.380
7.490
20,732,032
+0.06(+0.81%)
Apr 28, 2011
7.250
7.450
7.220
7.430
12,264,462
+0.13(+1.78%)
Apr 27, 2011
7.270
7.330
7.180
7.300
15,964,442
+0.03(+0.41%)
Apr 26, 2011
7.380
7.380
7.240
7.270
13,579,307
-0.04(-0.55%)
Apr 25, 2011
7.288
7.330
7.150
7.310
23,869,936
+0.15(+2.09%)
Apr 21, 2011
7.290
7.450
7.130
7.160
25,760,588
+0.08(+1.13%)
Apr 20, 2011
7.110
7.140
7.030
7.080
13,712,857
+0.05(+0.71%)
Apr 19, 2011
7.050
7.070
6.960
7.030
17,066,632
+0.05(+0.72%)
Apr 18, 2011
7.010
7.058
6.950
6.980
11,978,768
-0.10(-1.41%)
Apr 15, 2011
7.150
7.210
7.070
7.080
14,050,459
-0.05(-0.70%)
Apr 14, 2011
6.970
7.215
6.950
7.130
21,969,620
+0.15(+2.15%)
Apr 13, 2011
7.120
7.160
6.980
6.980
36,904,400
-0.12(-1.69%)
Apr 12, 2011
7.210
7.230
7.090
7.100
17,192,064
-0.12(-1.66%)
Apr 11, 2011
7.320
7.470
7.190
7.220
16,476,496
-0.13(-1.77%)
Apr 08, 2011
7.440
7.670
7.320
7.350
20,563,040
-0.07(-0.94%)
Apr 07, 2011
7.210
7.430
7.140
7.420
22,236,756
+0.19(+2.63%)
Apr 06, 2011
7.090
7.270
7.080
7.230
13,628,476
+0.17(+2.41%)
Apr 05, 2011
7.190
7.215
7.020
7.060
20,659,348
-0.17(-2.35%)
Apr 04, 2011
7.320
7.350
7.030
7.230
32,414,600
-0.07(-0.96%)
Apr 01, 2011
7.250
7.525
7.230
7.300
23,945,974
+0.11(+1.53%)
Mar 31, 2011
7.380
7.480
7.160
7.190
21,267,076
-0.22(-2.97%)
Mar 30, 2011
7.350
7.420
7.299
7.410
11,121,718
+0.10(+1.37%)
Mar 29, 2011
7.260
7.330
7.150
7.310
14,424,395
+0.03(+0.41%)
Mar 28, 2011
7.240
7.350
7.200
7.280
11,831,941
+0.07(+0.97%)
Mar 25, 2011
7.130
7.250
7.030
7.210
15,635,734
+0.11(+1.55%)
Mar 24, 2011
6.990
7.110
6.950
7.100
8,456,283
+0.10(+1.43%)
Mar 23, 2011
6.950
7.070
6.930
7.000
15,804,487
+0.02(+0.29%)
Mar 22, 2011
7.330
7.330
6.950
6.980
28,651,576
-0.29(-3.99%)
Mar 21, 2011
7.270
7.330
7.230
7.270
8,509,853
+0.07(+0.97%)
Mar 18, 2011
7.220
7.250
7.100
7.200
12,393,598
+0.08(+1.12%)
Mar 17, 2011
7.030
7.150
6.960
7.120
19,435,420
+0.19(+2.74%)
Mar 16, 2011
7.050
7.120
6.880
6.930
22,898,224
-0.15(-2.12%)
Mar 15, 2011
7.060
7.300
7.050
7.080
19,100,228
-0.22(-3.01%)
Mar 14, 2011
7.470
7.480
7.210
7.300
10,844,956
-0.21(-2.80%)
Mar 11, 2011
7.410
7.530
7.390
7.510
9,895,376
+0.07(+0.94%)
Mar 10, 2011
7.720
7.760
7.440
7.440
17,623,792
-0.34(-4.37%)
Mar 09, 2011
7.620
7.960
7.620
7.780
31,161,666
+0.15(+1.97%)
Mar 08, 2011
7.500
7.660
7.450
7.630
15,031,749
+0.16(+2.14%)
Mar 07, 2011
7.570
7.590
7.390
7.470
16,461,300
-0.06(-0.80%)
Mar 04, 2011
7.570
7.680
7.440
7.530
15,618,573
-0.03(-0.40%)
Mar 03, 2011
7.460
7.590
7.390
7.560
9,686,435
+0.19(+2.58%)
Mar 02, 2011
7.530
7.535
7.230
7.370
22,586,154
-0.15(-1.99%)
Mar 01, 2011
7.550
7.690
7.440
7.520
32,599,260
+0.36(+5.03%)
Feb 28, 2011
7.220
7.270
7.120
7.160
8,900,202
-0.02(-0.28%)
Feb 25, 2011
7.060
7.191
7.010
7.180
10,519,182
+0.16(+2.28%)
Feb 24, 2011
7.010
7.080
6.900
7.020
13,404,509
-0.02(-0.28%)
Feb 23, 2011
7.290
7.330
7.010
7.040
16,323,040
-0.24(-3.30%)
Feb 22, 2011
7.460
7.500
7.250
7.280
10,361,256
-0.26(-3.45%)
Feb 18, 2011
7.400
7.680
7.400
7.540
17,077,850
+0.14(+1.89%)
Feb 17, 2011
7.110
7.400
7.075
7.400
21,784,522
+0.30(+4.23%)
Feb 16, 2011
6.980
7.180
6.965
7.100
15,192,520
+0.12(+1.72%)
Feb 15, 2011
6.900
7.000
6.870
6.980
13,994,148
+0.01(+0.14%)
Feb 14, 2011
6.890
7.000
6.830
6.970
19,346,280
+0.09(+1.31%)
Feb 11, 2011
6.840
6.920
6.840
6.880
9,448,331
-0.03(-0.43%)
Feb 10, 2011
6.970
7.025
6.900
6.910
9,305,487
+0.03(+0.44%)
Feb 09, 2011
6.950
6.980
6.880
6.880
13,465,777
-0.07(-1.01%)
Feb 08, 2011
6.960
7.000
6.910
6.950
17,634,068
+0.00(+0.00%)
Feb 07, 2011
6.990
7.030
6.880
6.950
14,659,868
-0.04(-0.57%)
Feb 04, 2011
6.920
7.020
6.870
6.990
22,285,968
+0.02(+0.29%)
Feb 03, 2011
6.770
6.970
6.740
6.970
15,859,377
+0.12(+1.75%)
Feb 02, 2011
6.920
6.950
6.700
6.850
35,380,936
-0.28(-3.93%)
Feb 01, 2011
7.020
7.210
6.980
7.130
19,810,340
+0.15(+2.15%)
Jan 31, 2011
6.950
7.100
6.950
6.980
13,940,347
-0.01(-0.14%)
Jan 28, 2011
7.120
7.220
6.930
6.990
18,015,196
-0.17(-2.37%)
Jan 27, 2011
7.140
7.350
7.130
7.160
16,070,909
+0.01(+0.14%)
Jan 26, 2011
7.050
7.180
7.010
7.150
21,153,608
+0.12(+1.71%)
Jan 25, 2011
7.110
7.200
6.980
7.030
22,464,638
-0.11(-1.54%)
Jan 24, 2011
7.150
7.224
7.010
7.140
15,989,309
-0.02(-0.28%)
Jan 21, 2011
7.310
7.340
7.140
7.160
10,027,929
-0.11(-1.51%)
Jan 20, 2011
7.120
7.280
7.010
7.270
12,447,430
+0.12(+1.68%)
Jan 19, 2011
7.370
7.380
7.120
7.150
16,266,309
-0.18(-2.46%)
Jan 18, 2011
7.520
7.550
7.320
7.330
17,045,862
-0.20(-2.66%)
Jan 14, 2011
7.450
7.540
7.360
7.530
12,575,703
+0.06(+0.80%)
Jan 13, 2011
7.440
7.480
7.210
7.470
24,300,564
+0.03(+0.40%)
Jan 12, 2011
7.520
7.530
7.305
7.440
15,783,466
-0.03(-0.40%)
Jan 11, 2011
7.410
7.500
7.380
7.470
11,926,535
+0.08(+1.08%)
Jan 10, 2011
7.270
7.460
7.220
7.390
18,510,768
+0.11(+1.51%)
Jan 07, 2011
7.430
7.460
7.220
7.280
22,285,948
-0.13(-1.75%)
Jan 06, 2011
7.500
7.570
7.370
7.410
12,955,053
-0.12(-1.59%)
Jan 05, 2011
7.490
7.550
7.320
7.530
26,060,928
+0.05(+0.67%)
Jan 04, 2011
7.550
7.610
7.380
7.480
28,341,612
-0.12(-1.58%)
Jan 03, 2011
7.570
7.670
7.520
7.600
21,212,444
+0.03(+0.40%)
Dec 31, 2010
7.690
7.700
7.560
7.570
6,715,736
-0.15(-1.94%)
Dec 30, 2010
7.710
7.800
7.660
7.720
4,924,657
-0.04(-0.52%)
Dec 29, 2010
7.810
7.830
7.750
7.760
4,593,775
-0.06(-0.77%)
Dec 28, 2010
7.650
7.840
7.650
7.820
5,898,551
+0.12(+1.56%)
Dec 27, 2010
7.660
7.700
7.650
7.700
2,494,135
+0.00(+0.00%)
Dec 23, 2010
7.660
7.780
7.640
7.700
10,247,217
-0.01(-0.13%)
Dec 22, 2010
7.590
7.770
7.520
7.710
22,758,496
-0.14(-1.78%)
Dec 21, 2010
7.790
7.915
7.620
7.850
21,454,364
+0.03(+0.38%)
Dec 20, 2010
7.550
7.850
7.490
7.820
28,453,644
+0.17(+2.22%)
Dec 17, 2010
7.260
7.650
7.260
7.650
48,023,940
+0.43(+5.96%)
Dec 16, 2010
6.960
7.270
6.950
7.220
38,173,816
+0.25(+3.59%)
Dec 15, 2010
7.030
7.090
6.930
6.970
13,286,126
-0.07(-0.99%)
Dec 14, 2010
7.080
7.107
6.980
7.040
14,259,858
-0.05(-0.71%)
Dec 13, 2010
7.170
7.210
6.990
7.090
21,739,290
-0.02(-0.28%)
Dec 10, 2010
6.870
7.185
6.865
7.110
37,408,284
+0.24(+3.49%)
Dec 09, 2010
6.700
6.880
6.670
6.870
13,605,259
+0.20(+3.00%)
Dec 08, 2010
6.610
6.690
6.480
6.670
15,127,719
+0.05(+0.76%)
Dec 07, 2010
6.730
6.780
6.620
6.620
9,981,435
-0.06(-0.90%)
Dec 06, 2010
6.790
6.840
6.680
6.680
7,158,233
-0.15(-2.20%)
Dec 03, 2010
6.630
6.850
6.630
6.830
12,570,762
+0.16(+2.40%)
Dec 02, 2010
6.510
6.670
6.510
6.670
8,935,263
+0.15(+2.30%)
Dec 01, 2010
6.490
6.590
6.420
6.520
12,301,691
+0.10(+1.56%)
Nov 30, 2010
6.430
6.490
6.350
6.420
8,201,412
-0.08(-1.23%)
Nov 29, 2010
6.530
6.550
6.390
6.500
7,622,136
-0.08(-1.22%)
Nov 26, 2010
6.710
6.710
6.530
6.580
5,223,894
-0.15(-2.23%)
Nov 24, 2010
6.620
6.730
6.730
6.730
9,236,354
+0.16(+2.44%)
Nov 23, 2010
6.590
6.600
6.490
6.570
8,861,089
-0.09(-1.35%)
Nov 22, 2010
6.880
6.900
6.630
6.660
15,066,724
-0.11(-1.62%)
Nov 19, 2010
6.560
6.780
6.510
6.770
21,065,600
+0.21(+3.20%)
Nov 18, 2010
6.610
6.640
6.520
6.560
9,425,769
+0.00(+0.00%)
Nov 17, 2010
6.525
6.760
6.440
6.560
28,683,782
+0.04(+0.61%)
Nov 16, 2010
6.660
6.740
6.480
6.520
11,441,687
-0.17(-2.54%)
Nov 15, 2010
6.780
6.780
6.690
6.690
6,304,921
-0.05(-0.74%)
Nov 12, 2010
6.810
6.830
6.670
6.740
11,627,439
-0.11(-1.61%)
Nov 11, 2010
6.800
6.850
6.670
6.850
11,043,307
+0.01(+0.15%)
Nov 10, 2010
6.720
6.860
6.620
6.840
14,994,915
+0.15(+2.24%)
Nov 09, 2010
6.770
6.810
6.650
6.690
12,742,600
-0.10(-1.47%)
Nov 08, 2010
6.880
6.890
6.740
6.790
14,995,289
-0.13(-1.88%)
Nov 05, 2010
6.510
6.960
6.480
6.920
30,340,912
+0.43(+6.63%)
Nov 04, 2010
6.540
6.580
6.410
6.490
12,143,608
+0.03(+0.46%)
Nov 03, 2010
6.460
6.490
6.380
6.460
12,206,687
+0.02(+0.31%)
Nov 02, 2010
6.390
6.440
6.360
6.440
11,782,728
+0.12(+1.90%)
Nov 01, 2010
6.370
6.480
6.290
6.320
13,823,619
-0.07(-1.10%)
Oct 29, 2010
6.380
6.390
6.320
6.390
16,061,675
+0.01(+0.16%)
Oct 28, 2010
6.510
6.550
6.240
6.380
30,272,396
+0.07(+1.11%)
Oct 27, 2010
6.260
6.320
6.210
6.310
7,357,721
+0.00(+0.00%)
Oct 25, 2010
6.350
6.380
6.300
6.310
12,280,579
+0.01(+0.16%)
Oct 22, 2010
6.360
6.400
6.260
6.300
11,786,340
-0.04(-0.63%)
Oct 21, 2010
6.330
6.430
6.290
6.340
30,297,810
+0.04(+0.63%)
Oct 20, 2010
6.190
6.700
6.170
6.300
66,236,208
+0.33(+5.53%)
Oct 19, 2010
6.160
6.170
5.950
5.970
15,213,054
-0.23(-3.71%)
Oct 18, 2010
6.180
6.200
6.090
6.200
23,835,180
+0.05(+0.81%)
Oct 15, 2010
6.180
6.290
6.120
6.150
12,182,650
-0.01(-0.16%)
Oct 14, 2010
6.210
6.230
6.090
6.160
7,352,568
-0.05(-0.81%)
Oct 13, 2010
6.150
6.250
6.090
6.210
9,419,356
+0.08(+1.31%)
Oct 12, 2010
6.100
6.150
6.070
6.130
14,564,967
+0.00(+0.00%)
Oct 11, 2010
6.120
6.140
6.090
6.130
5,870,815
+0.00(+0.00%)
Oct 08, 2010
6.130
6.250
6.120
6.130
11,596,496
-0.03(-0.49%)
Oct 07, 2010
6.160
6.200
6.100
6.160
6,999,197
+0.02(+0.33%)
Oct 06, 2010
6.170
6.220
6.095
6.140
13,265,560
-0.10(-1.60%)
Oct 05, 2010
6.100
6.240
6.090
6.240
227
+0.16(+2.63%)
Oct 04, 2010
6.060
6.130
6.010
6.080
8,330,070
+0.01(+0.16%)
Oct 01, 2010
6.070
6.200
6.030
6.070
12,427,111
-0.06(-1.03%)
Sep 30, 2010
6.127
6.240
6.060
6.133
15,673
+0.02(+0.38%)
Sep 29, 2010
6.100
6.150
6.020
6.110
30,986,720
-0.07(-1.13%)
Sep 28, 2010
5.770
6.180
5.710
6.180
8,000
+0.45(+7.85%)
Sep 27, 2010
5.700
5.750
5.659
5.730
9,864,360
-0.02(-0.35%)
Sep 24, 2010
5.580
5.750
5.550
5.750
14,368,570
+0.22(+3.98%)
Sep 23, 2010
5.530
5.630
5.530
5.530
2,468
-0.09(-1.60%)
Sep 22, 2010
5.590
5.640
5.510
5.620
10,246,093
+0.03(+0.54%)
Sep 21, 2010
5.550
5.810
5.510
5.590
4,000
+0.05(+0.90%)
Sep 20, 2010
5.460
5.560
5.400
5.540
10,990,725
+0.12(+2.21%)
Sep 17, 2010
5.420
5.510
5.350
5.420
16,856,716
+0.03(+0.56%)
Sep 15, 2010
5.300
5.450
5.240
5.390
15,481,748
+0.06(+1.13%)
Sep 14, 2010
5.220
5.355
5.180
5.330
100
+0.09(+1.72%)
Sep 13, 2010
5.380
5.450
5.220
5.240
16,923,468
-0.09(-1.69%)
Sep 10, 2010
5.210
5.430
5.210
5.330
20,933,684
+0.03(+0.57%)
Sep 09, 2010
5.200
5.340
5.200
5.300
250
+0.15(+2.91%)
Sep 08, 2010
5.230
5.240
5.090
5.150
910
-0.06(-1.15%)
Sep 07, 2010
5.340
5.350
5.170
5.210
1,618
-0.14(-2.62%)
Sep 03, 2010
5.310
5.400
5.250
5.350
18,326,848
+0.04(+0.75%)
Sep 02, 2010
5.160
5.330
5.110
5.310
691
+0.18(+3.51%)
Sep 01, 2010
5.260
5.330
5.040
5.130
38,200,752
-0.08(-1.54%)
Aug 31, 2010
5.200
5.430
5.140
5.210
133,032
-0.18(-3.34%)
Aug 30, 2010
5.470
5.470
5.390
5.390
9,209,252
-0.10(-1.82%)
Aug 27, 2010
5.490
5.490
5.330
5.490
7,900,388
+0.10(+1.86%)
Aug 26, 2010
5.430
5.490
5.315
5.390
300
-0.06(-1.10%)
Aug 25, 2010
5.450
5.490
5.380
5.450
14,434,834
-0.04(-0.73%)
Aug 24, 2010
5.560
5.570
5.300
5.490
2,823
-0.14(-2.49%)
Aug 23, 2010
5.710
5.750
5.610
5.630
9,275,216
-0.06(-1.05%)
Aug 20, 2010
5.780
5.820
5.580
5.690
14,843,127
-0.15(-2.57%)
Aug 19, 2010
5.910
5.970
5.790
5.840
2,883
-0.11(-1.85%)
Aug 18, 2010
5.770
6.045
5.770
5.950
2,000
+0.15(+2.59%)
Aug 17, 2010
5.500
5.880
5.430
5.800
12,455
+0.33(+6.03%)
Aug 16, 2010
5.440
5.520
5.410
5.470
12,655,744
-0.01(-0.18%)
Aug 13, 2010
5.480
5.570
5.420
5.480
12,854,389
-0.04(-0.72%)
Aug 12, 2010
5.560
5.620
5.500
5.520
10,972,541
-0.05(-0.90%)
Aug 11, 2010
5.760
5.760
5.560
5.570
15,585,049
-0.27(-4.62%)
Aug 10, 2010
5.820
5.900
5.760
5.840
12,666,194
-0.04(-0.68%)
Aug 09, 2010
5.810
5.890
5.760
5.880
11,152,773
+0.08(+1.38%)
Aug 06, 2010
5.800
5.820
5.630
5.800
15,419,824
+0.11(+1.93%)
Aug 05, 2010
5.710
5.880
5.660
5.690
26,470,158
-0.06(-1.04%)
Aug 04, 2010
5.540
5.790
5.510
5.750
3,700
+0.20(+3.60%)
Aug 03, 2010
5.550
5.610
5.500
5.550
100
+0.01(+0.18%)
Aug 02, 2010
5.680
5.770
5.530
5.540
35,649,808
-0.06(-1.07%)
Jul 30, 2010
5.600
5.630
5.520
5.600
14,809,143
+0.00(+0.00%)
Jul 29, 2010
5.730
5.740
5.570
5.600
27,578,772
-0.09(-1.58%)
Jul 28, 2010
5.690
5.910
5.670
5.690
1,211
-0.21(-3.56%)
Jul 27, 2010
5.900
6.000
5.880
5.900
2,625
-0.05(-0.84%)
Jul 26, 2010
5.930
6.000
5.905
5.950
10,653,912
+0.00(+0.00%)
Jul 23, 2010
5.930
6.000
5.870
5.950
26,065,092
+0.02(+0.34%)
Jul 22, 2010
6.010
6.150
5.900
5.930
25,634,904
-0.04(-0.67%)
Jul 21, 2010
6.320
6.400
5.820
5.970
50,007,548
-0.30(-4.78%)
Jul 20, 2010
6.270
6.270
6.030
6.270
17,968,556
+0.16(+2.62%)
Jul 19, 2010
6.120
6.210
6.040
6.110
20,625,040
+0.00(+0.00%)
Jul 16, 2010
6.110
6.600
6.110
6.110
31,284,910
-0.38(-5.86%)
Jul 15, 2010
6.505
6.620
6.400
6.490
17,339,620
-0.03(-0.46%)
Jul 14, 2010
6.500
6.530
6.420
6.520
10,707,078
+0.02(+0.31%)
Jul 13, 2010
6.510
6.520
6.420
6.500
13,833,352
+0.05(+0.78%)
Jul 12, 2010
6.450
6.460
6.360
6.450
13,328,811
-0.01(-0.15%)
Jul 09, 2010
6.460
6.470
6.320
6.460
17,211,682
+0.08(+1.25%)
Jul 08, 2010
6.330
6.380
6.160
6.380
19,958,092
+0.08(+1.27%)
Jul 07, 2010
6.030
6.300
5.950
6.300
31,096,572
+0.27(+4.48%)
Jul 06, 2010
6.160
6.240
6.000
6.030
4,577
-0.11(-1.79%)
Jul 02, 2010
6.140
6.190
5.900
6.140
20,755,134
+0.24(+4.07%)
Jul 01, 2010
5.790
5.920
5.720
5.900
25,649,728
+0.10(+1.72%)
Jun 30, 2010
5.750
5.880
5.730
5.800
6,615
+0.03(+0.52%)
Jun 29, 2010
5.990
6.000
5.760
5.770
600
-0.34(-5.56%)
Jun 25, 2010
6.110
6.140
5.910
6.110
29,084,358
+0.15(+2.52%)
Jun 24, 2010
6.020
6.130
5.910
5.960
23,325,504
-0.08(-1.32%)
Jun 23, 2010
6.030
6.075
5.930
6.040
18,937,584
+0.02(+0.33%)
Jun 22, 2010
6.130
6.250
6.020
6.020
12,843,435
-0.16(-2.59%)
Jun 21, 2010
6.410
6.410
6.150
6.180
20,700,704
-0.15(-2.37%)
Jun 18, 2010
6.330
6.360
6.020
6.330
38,084,952
+0.22(+3.60%)
Jun 17, 2010
6.080
6.170
5.980
6.110
13,266,365
+0.01(+0.16%)
Jun 16, 2010
6.060
6.120
6.010
6.100
22,903,716
-0.01(-0.16%)
Jun 15, 2010
5.890
6.120
5.865
6.110
23,259,436
+0.29(+4.98%)
Jun 14, 2010
5.830
5.910
5.780
5.820
23,418,092
+0.05(+0.87%)
Jun 11, 2010
5.520
5.790
5.500
5.770
33,210,732
+0.20(+3.59%)
Jun 10, 2010
5.490
5.650
5.490
5.570
344
+0.13(+2.39%)
Jun 09, 2010
5.540
5.600
5.430
5.440
17,307,614
-0.08(-1.45%)
Jun 08, 2010
5.570
5.590
5.410
5.520
11,100
-0.07(-1.25%)
Jun 07, 2010
5.780
5.780
5.570
5.590
27,471,424
-0.15(-2.61%)
Jun 04, 2010
5.740
5.980
5.730
5.740
43,520,752
-0.29(-4.81%)
Jun 03, 2010
6.030
6.150
5.960
6.030
800
-0.08(-1.31%)
Jun 02, 2010
6.000
6.140
5.960
6.110
700
+0.14(+2.35%)
Jun 01, 2010
6.000
6.100
5.970
5.970
16,857,644
-0.08(-1.32%)
May 28, 2010
6.050
6.200
6.040
6.050
14,095,133
-0.15(-2.42%)
May 27, 2010
6.140
6.200
6.010
6.200
16,716,375
+0.16(+2.65%)
May 26, 2010
6.100
6.170
6.040
6.040
300
-0.06(-0.98%)
May 25, 2010
6.140
6.140
5.913
6.100
1,450
-0.15(-2.40%)
May 24, 2010
6.210
6.390
6.160
6.250
16,728,512
+0.01(+0.16%)
May 21, 2010
6.300
6.410
6.150
6.240
29,047,084
-0.10(-1.58%)
May 20, 2010
6.430
6.530
6.330
6.340
7,800
-0.36(-5.37%)
May 19, 2010
6.680
6.730
6.570
6.700
18,865,084
+0.01(+0.15%)
May 18, 2010
6.910
6.910
6.650
6.690
1,850
-0.12(-1.76%)
May 17, 2010
6.820
6.830
6.540
6.810
27,548,444
-0.02(-0.29%)
May 14, 2010
6.830
6.930
6.780
6.830
26,768,204
-0.02(-0.29%)
May 13, 2010
6.900
6.950
6.840
6.850
14,950,657
+0.23(+3.47%)
May 12, 2010
6.610
6.860
6.560
6.620
33,154,776
+0.04(+0.61%)
May 11, 2010
6.598
6.610
6.500
6.580
15,554,499
-0.02(-0.30%)
May 10, 2010
6.567
6.610
6.510
6.600
17,786,920
+0.22(+3.45%)
May 07, 2010
6.610
6.610
6.300
6.380
26,148,286
-0.21(-3.19%)
May 06, 2010
6.590
6.880
6.380
6.590
6,071
-0.08(-1.13%)
May 05, 2010
6.765
6.780
6.660
6.665
29,374,288
-0.01(-0.22%)
May 04, 2010
6.820
6.840
6.630
6.680
1,400
-0.18(-2.62%)
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.