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
Kroger Co
(NY:
KR
)
55.38
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2009
8.336
8.355
8.256
8.283
19,657,112
-0.07(-0.87%)
Aug 28, 2009
8.474
8.497
8.309
8.355
17,435,144
-0.08(-1.00%)
Aug 27, 2009
8.371
8.478
8.352
8.440
24,622,768
+0.04(+0.46%)
Aug 26, 2009
8.168
8.402
8.114
8.402
25,740,846
+0.23(+2.87%)
Aug 25, 2009
8.171
8.229
8.095
8.168
22,633,690
-0.00(-0.05%)
Aug 24, 2009
8.210
8.260
8.145
8.171
20,376,910
-0.03(-0.37%)
Aug 21, 2009
8.152
8.225
8.056
8.202
20,632,072
+0.09(+1.09%)
Aug 20, 2009
7.991
8.118
7.983
8.114
19,218,086
+0.08(+1.00%)
Aug 19, 2009
7.937
8.037
7.934
8.033
18,914,476
+0.05(+0.67%)
Aug 18, 2009
8.056
8.094
7.964
7.980
18,825,098
-0.05(-0.56%)
Aug 17, 2009
7.995
8.087
7.976
8.025
12,991,580
-0.05(-0.58%)
Aug 14, 2009
8.148
8.187
7.983
8.072
24,294,454
-0.10(-1.17%)
Aug 13, 2009
8.198
8.235
8.091
8.168
21,429,560
+0.01(+0.09%)
Aug 12, 2009
8.026
8.237
8.026
8.160
16,997,604
+0.12(+1.53%)
Aug 11, 2009
8.029
8.083
7.991
8.037
17,848,312
+0.01(+0.10%)
Aug 10, 2009
8.052
8.087
7.987
8.029
19,786,804
+0.01(+0.14%)
Aug 07, 2009
8.214
8.214
7.983
8.018
30,043,990
-0.16(-1.97%)
Aug 06, 2009
8.263
8.271
8.137
8.179
24,250,638
-0.07(-0.88%)
Aug 05, 2009
8.279
8.309
8.187
8.252
20,850,404
-0.01(-0.09%)
Aug 04, 2009
8.271
8.306
8.194
8.260
19,975,826
-0.01(-0.14%)
Aug 03, 2009
8.244
8.286
8.187
8.271
18,240,534
+0.07(+0.84%)
Jul 31, 2009
8.183
8.248
8.141
8.202
15,492,993
+0.03(+0.42%)
Jul 30, 2009
8.106
8.227
8.056
8.168
25,493,080
+0.09(+1.09%)
Jul 29, 2009
8.118
8.171
8.056
8.079
28,452,056
-0.00(-0.05%)
Jul 28, 2009
8.118
8.210
8.079
8.083
18,846,064
-0.05(-0.66%)
Jul 27, 2009
8.210
8.217
8.091
8.137
16,632,343
-0.06(-0.70%)
Jul 24, 2009
8.068
8.217
8.026
8.194
25,545,806
+0.15(+1.81%)
Jul 23, 2009
8.068
8.137
7.868
8.049
45,350,440
-0.16(-1.96%)
Jul 22, 2009
8.256
8.317
8.194
8.210
18,754,014
-0.05(-0.56%)
Jul 21, 2009
8.306
8.375
8.210
8.256
19,720,290
+0.00(+0.05%)
Jul 20, 2009
8.355
8.355
8.214
8.252
21,580,468
-0.06(-0.69%)
Jul 17, 2009
8.413
8.459
8.279
8.309
16,555,795
-0.12(-1.46%)
Jul 16, 2009
8.394
8.467
8.352
8.432
15,926,922
+0.03(+0.37%)
Jul 15, 2009
8.375
8.451
8.325
8.402
15,262,984
+0.08(+1.01%)
Jul 14, 2009
8.352
8.359
8.240
8.317
15,527,206
+0.02(+0.18%)
Jul 13, 2009
8.279
8.367
8.271
8.302
17,722,580
-0.01(-0.09%)
Jul 10, 2009
8.202
8.344
8.156
8.309
13,438,957
+0.09(+1.07%)
Jul 09, 2009
8.355
8.371
8.198
8.221
16,683,843
-0.16(-1.88%)
Jul 08, 2009
8.221
8.390
8.191
8.379
25,320,562
+0.20(+2.44%)
Jul 07, 2009
8.359
8.371
8.160
8.179
15,757,082
-0.10(-1.25%)
Jul 06, 2009
8.114
8.302
8.098
8.283
14,999,833
+0.13(+1.55%)
Jul 02, 2009
8.463
8.509
8.156
8.156
22,928,750
-0.37(-4.36%)
Jul 01, 2009
8.482
8.601
8.428
8.528
12,663,797
+0.07(+0.82%)
Jun 30, 2009
8.517
8.555
8.375
8.459
19,176,080
-0.07(-0.81%)
Jun 29, 2009
8.540
8.624
8.459
8.528
11,832,516
-0.06(-0.67%)
Jun 26, 2009
8.563
8.616
8.471
8.586
24,938,632
+0.02(+0.18%)
Jun 25, 2009
8.436
8.586
8.409
8.570
23,711,164
+0.19(+2.24%)
Jun 24, 2009
8.294
8.459
8.121
8.382
37,320,212
+0.03(+0.41%)
Jun 23, 2009
8.497
8.497
8.106
8.348
42,005,204
-0.01(-0.09%)
Jun 22, 2009
8.214
8.471
8.214
8.355
23,797,442
+0.12(+1.49%)
Jun 19, 2009
8.367
8.394
8.214
8.233
22,382,088
+0.02(+0.19%)
Jun 18, 2009
8.133
8.298
8.106
8.217
17,271,646
+0.07(+0.89%)
Jun 17, 2009
8.191
8.256
8.095
8.145
16,567,611
-0.05(-0.61%)
Jun 16, 2009
8.202
8.290
8.095
8.194
14,205,332
+0.03(+0.33%)
Jun 15, 2009
8.275
8.375
8.127
8.168
14,645,246
-0.16(-1.98%)
Jun 12, 2009
8.382
8.401
8.244
8.332
16,742,133
-0.05(-0.59%)
Jun 11, 2009
8.459
8.536
8.359
8.382
18,388,482
-0.03(-0.41%)
Jun 10, 2009
8.616
8.616
8.352
8.417
16,946,246
-0.15(-1.75%)
Jun 09, 2009
8.613
8.678
8.520
8.566
13,696,918
-0.04(-0.49%)
Jun 08, 2009
8.620
8.659
8.540
8.609
15,188,576
-0.20(-2.22%)
Jun 05, 2009
8.877
8.919
8.705
8.804
11,904,648
-0.02(-0.17%)
Jun 04, 2009
8.716
8.854
8.574
8.820
13,010,161
+0.10(+1.10%)
Jun 03, 2009
8.804
8.877
8.647
8.724
19,634,410
-0.12(-1.34%)
Jun 02, 2009
8.896
9.038
8.835
8.843
17,588,454
-0.13(-1.50%)
Jun 01, 2009
8.766
9.065
8.766
8.977
21,377,458
+0.23(+2.63%)
May 29, 2009
8.674
8.747
8.543
8.747
15,139,386
+0.10(+1.20%)
May 28, 2009
8.459
8.662
8.382
8.643
15,867,506
+0.18(+2.08%)
May 27, 2009
8.666
8.701
8.455
8.467
12,230,379
-0.22(-2.52%)
May 26, 2009
8.524
8.685
8.355
8.685
16,895,532
+0.12(+1.39%)
May 22, 2009
8.582
8.613
8.486
8.566
13,439,692
+0.00(+0.04%)
May 21, 2009
8.474
8.609
8.363
8.563
14,904,413
+0.23(+2.72%)
May 20, 2009
8.325
8.536
8.325
8.336
14,106,550
+0.04(+0.46%)
May 19, 2009
8.367
8.425
8.256
8.298
11,433,676
-0.10(-1.19%)
May 18, 2009
8.425
8.444
8.194
8.398
13,388,492
+0.03(+0.41%)
May 15, 2009
8.497
8.597
8.363
8.363
25,102,208
-0.16(-1.85%)
May 14, 2009
8.214
8.662
8.164
8.520
24,342,562
+0.29(+3.54%)
May 13, 2009
8.217
8.402
8.098
8.229
18,419,882
-0.05(-0.65%)
May 12, 2009
8.325
8.382
8.252
8.283
11,612,378
-0.04(-0.46%)
May 11, 2009
8.240
8.363
8.179
8.321
13,996,246
-0.02(-0.18%)
May 08, 2009
8.367
8.409
8.183
8.336
23,866,372
+0.07(+0.79%)
May 07, 2009
8.467
8.505
8.252
8.271
22,952,460
-0.13(-1.55%)
May 06, 2009
8.632
8.697
8.294
8.402
18,970,716
-0.17(-1.97%)
May 05, 2009
8.643
8.697
8.517
8.570
20,446,620
-0.02(-0.18%)
May 04, 2009
8.402
8.593
8.367
8.586
13,129,061
+0.16(+1.87%)
May 01, 2009
8.283
8.428
8.160
8.428
18,281,252
+0.13(+1.62%)
Apr 30, 2009
8.398
8.421
8.093
8.294
35,705,180
-0.21(-2.44%)
Apr 29, 2009
8.394
8.547
8.286
8.501
18,213,124
+0.18(+2.21%)
Apr 28, 2009
8.175
8.413
8.095
8.317
15,814,252
+0.08(+1.03%)
Apr 27, 2009
8.129
8.375
8.095
8.233
14,157,484
+0.02(+0.19%)
Apr 24, 2009
8.263
8.290
8.133
8.217
13,407,742
+0.01(+0.09%)
Apr 23, 2009
8.175
8.302
8.098
8.210
15,897,787
+0.03(+0.38%)
Apr 22, 2009
7.949
8.321
7.949
8.179
17,399,248
+0.17(+2.11%)
Apr 21, 2009
7.887
8.183
7.887
8.010
20,197,906
+0.03(+0.34%)
Apr 20, 2009
7.861
8.039
7.861
7.983
17,826,716
+0.04(+0.48%)
Apr 17, 2009
8.129
8.129
7.914
7.945
18,902,124
-0.11(-1.38%)
Apr 16, 2009
7.960
8.091
7.845
8.056
17,072,970
+0.15(+1.84%)
Apr 15, 2009
7.903
7.995
7.815
7.910
16,898,480
-0.04(-0.48%)
Apr 14, 2009
7.826
8.018
7.746
7.949
22,397,164
+0.08(+1.02%)
Apr 13, 2009
7.738
7.891
7.696
7.868
13,800,230
+0.10(+1.28%)
Apr 09, 2009
8.056
8.114
7.634
7.769
26,900,104
-0.22(-2.74%)
Apr 08, 2009
7.757
7.991
7.730
7.987
21,569,058
+0.24(+3.12%)
Apr 07, 2009
7.960
8.045
7.699
7.746
24,521,340
-0.44(-5.34%)
Apr 06, 2009
8.194
8.271
8.029
8.183
11,697,233
-0.06(-0.70%)
Apr 03, 2009
8.336
8.432
8.202
8.240
13,613,093
-0.08(-0.92%)
Apr 02, 2009
8.309
8.463
8.233
8.317
20,493,488
+0.13(+1.59%)
Apr 01, 2009
8.072
8.286
8.056
8.187
16,200,577
+0.05(+0.57%)
Mar 31, 2009
8.263
8.344
8.056
8.141
16,270,937
-0.09(-1.07%)
Mar 30, 2009
8.344
8.436
8.102
8.229
14,003,375
-0.29(-3.42%)
Mar 26, 2009
8.386
8.524
8.283
8.520
18,715,166
+0.19(+2.26%)
Mar 25, 2009
8.145
8.344
8.049
8.332
21,588,822
+0.23(+2.89%)
Mar 24, 2009
7.999
8.244
7.968
8.098
20,392,910
+0.01(+0.14%)
Mar 23, 2009
7.947
8.091
7.899
8.087
23,258,982
+0.14(+1.79%)
Mar 20, 2009
8.072
8.087
7.899
7.945
19,052,840
-0.08(-1.00%)
Mar 19, 2009
8.248
8.248
7.945
8.026
13,604,647
-0.13(-1.65%)
Mar 18, 2009
8.095
8.237
7.972
8.160
17,255,776
-0.05(-0.61%)
Mar 17, 2009
8.095
8.214
7.891
8.210
15,886,766
+0.10(+1.28%)
Mar 16, 2009
8.229
8.344
8.083
8.106
12,617,852
-0.05(-0.66%)
Mar 13, 2009
8.202
8.223
8.068
8.160
0
-0.01(-0.14%)
Mar 12, 2009
7.991
8.229
7.895
8.171
19,634,482
+0.18(+2.31%)
Mar 11, 2009
8.286
8.379
7.830
7.987
23,665,636
-0.21(-2.62%)
Mar 10, 2009
7.861
8.344
7.696
8.202
34,159,032
+0.74(+9.87%)
Mar 09, 2009
7.569
7.703
7.439
7.465
24,990,720
-0.15(-1.96%)
Mar 06, 2009
7.795
7.853
7.477
7.615
0
-0.11(-1.44%)
Mar 05, 2009
7.784
7.949
7.653
7.726
20,939,364
-0.17(-2.14%)
Mar 04, 2009
7.853
8.056
7.734
7.895
18,039,136
+0.10(+1.28%)
Mar 02, 2009
7.807
7.926
7.673
7.795
18,799,570
-0.13(-1.69%)
Feb 27, 2009
7.941
8.091
7.807
7.930
0
-0.00(-0.05%)
Feb 26, 2009
8.359
8.359
7.795
7.934
32,442,100
-0.48(-5.66%)
Feb 25, 2009
8.183
8.547
8.183
8.409
23,558,944
+0.23(+2.81%)
Feb 24, 2009
8.106
8.202
7.980
8.179
20,506,770
+0.11(+1.38%)
Feb 23, 2009
8.551
8.563
8.056
8.068
25,018,500
-0.44(-5.14%)
Feb 20, 2009
8.352
8.586
8.256
8.505
0
+0.07(+0.82%)
Feb 19, 2009
8.313
8.551
8.313
8.436
22,896,176
+0.10(+1.24%)
Feb 18, 2009
8.072
8.394
8.003
8.332
29,050,196
+0.29(+3.58%)
Feb 17, 2009
8.056
8.156
7.811
8.045
27,542,352
-0.12(-1.46%)
Feb 13, 2009
8.133
8.325
8.091
8.164
18,041,768
-0.05(-0.56%)
Feb 12, 2009
8.194
8.233
7.934
8.210
27,604,292
-0.05(-0.60%)
Feb 11, 2009
8.244
8.348
8.141
8.260
21,094,270
+0.03(+0.42%)
Feb 10, 2009
8.605
8.789
7.945
8.225
51,084,216
-0.56(-6.42%)
Feb 09, 2009
8.770
8.825
8.632
8.789
13,450,710
+0.00(+0.00%)
Feb 06, 2009
8.490
8.824
8.421
8.789
20,574,892
+0.35(+4.14%)
Feb 05, 2009
8.490
8.593
8.294
8.440
23,332,572
-0.08(-0.90%)
Feb 04, 2009
8.670
8.720
8.497
8.517
15,759,405
-0.19(-2.16%)
Feb 03, 2009
8.543
8.762
8.448
8.705
18,571,978
+0.11(+1.29%)
Feb 02, 2009
8.601
8.751
8.528
8.593
22,546,950
-0.04(-0.44%)
Jan 30, 2009
9.246
9.326
8.609
8.632
0
-0.63(-6.76%)
Jan 29, 2009
9.380
9.491
9.226
9.257
13,724,147
-0.20(-2.15%)
Jan 28, 2009
9.625
9.625
9.364
9.460
15,841,700
-0.06(-0.60%)
Jan 27, 2009
9.583
9.664
9.341
9.518
11,847,077
-0.04(-0.44%)
Jan 26, 2009
9.468
9.648
9.422
9.560
14,922,021
+0.15(+1.55%)
Jan 23, 2009
9.387
9.457
9.272
9.414
15,309,781
-0.13(-1.33%)
Jan 22, 2009
9.407
9.591
9.376
9.541
13,078,846
+0.04(+0.44%)
Jan 21, 2009
9.368
9.526
8.593
9.499
17,129,152
+0.13(+1.39%)
Jan 20, 2009
9.549
9.664
9.341
9.368
13,969,630
-0.21(-2.20%)
Jan 16, 2009
9.495
9.619
9.345
9.579
0
+0.18(+1.92%)
Jan 15, 2009
9.284
9.430
9.146
9.399
17,942,022
+0.10(+1.11%)
Jan 14, 2009
9.403
9.572
9.265
9.295
20,205,000
-0.19(-1.98%)
Jan 13, 2009
9.410
9.552
9.395
9.483
20,288,094
+0.08(+0.86%)
Jan 12, 2009
9.522
9.575
9.361
9.403
16,116,281
-0.12(-1.21%)
Jan 09, 2009
9.721
9.763
9.495
9.518
18,426,584
-0.12(-1.27%)
Jan 08, 2009
9.802
9.856
9.552
9.641
24,489,408
-0.18(-1.80%)
Jan 07, 2009
9.691
9.997
9.691
9.817
18,450,862
+0.09(+0.91%)
Jan 06, 2009
10.26
10.34
9.687
9.729
27,709,656
-0.50(-4.91%)
Jan 05, 2009
10.15
10.27
10.07
10.23
12,788,232
+0.05(+0.49%)
Jan 02, 2009
10.16
10.23
10.02
10.18
0
+0.05(+0.49%)
Jan 01, 2009
10.01
10.17
9.879
10.13
0
+0.00(+0.00%)
Dec 31, 2008
10.01
10.17
9.879
10.13
13,904,221
+0.14(+1.42%)
Dec 30, 2008
9.790
10.05
9.598
9.990
11,137,968
+0.24(+2.48%)
Dec 29, 2008
9.691
9.775
9.621
9.748
9,604,316
+0.04(+0.43%)
Dec 26, 2008
9.763
9.771
9.652
9.706
4,282,101
+0.02(+0.16%)
Dec 24, 2008
9.752
9.752
9.645
9.691
3,117,292
-0.01(-0.08%)
Dec 23, 2008
9.840
9.886
9.648
9.698
10,225,844
-0.10(-1.02%)
Dec 22, 2008
9.871
9.875
9.691
9.798
15,823,198
+0.05(+0.47%)
Dec 19, 2008
10.01
10.12
9.737
9.752
23,908,650
-0.23(-2.31%)
Dec 18, 2008
10.13
10.20
9.879
9.982
15,009,731
-0.11(-1.10%)
Dec 17, 2008
10.03
10.23
9.978
10.09
14,773,181
-0.03(-0.34%)
Dec 16, 2008
10.04
10.15
9.756
10.13
25,953,332
+0.28(+2.84%)
Dec 15, 2008
9.660
9.917
9.549
9.848
22,213,614
+0.04(+0.43%)
Dec 12, 2008
9.852
10.01
9.733
9.806
19,989,348
-0.22(-2.22%)
Dec 11, 2008
10.02
10.31
9.926
10.03
21,602,794
-0.05(-0.46%)
Dec 10, 2008
9.829
10.14
9.775
10.07
28,220,038
+0.30(+3.10%)
Dec 09, 2008
9.890
9.982
9.353
9.771
53,029,808
-0.71(-6.74%)
Dec 08, 2008
10.56
10.58
10.18
10.48
29,167,558
-0.04(-0.40%)
Dec 05, 2008
10.23
10.55
10.01
10.52
28,219,898
+0.21(+2.01%)
Dec 04, 2008
10.42
10.50
10.13
10.31
27,933,056
-0.22(-2.11%)
Dec 03, 2008
10.37
10.61
10.20
10.53
25,371,046
+0.25(+2.42%)
Dec 02, 2008
10.50
10.55
10.18
10.29
24,964,504
-0.07(-0.70%)
Dec 01, 2008
10.42
10.66
10.36
10.36
19,524,254
-0.25(-2.39%)
Nov 28, 2008
10.61
10.71
10.54
10.61
5,719,864
-0.02(-0.18%)
Nov 26, 2008
10.42
10.68
10.38
10.63
15,169,157
+0.07(+0.65%)
Nov 25, 2008
10.50
10.68
10.30
10.56
26,007,580
+0.22(+2.15%)
Nov 24, 2008
10.17
10.50
10.05
10.34
24,055,242
+0.28(+2.82%)
Nov 21, 2008
9.564
10.11
9.272
10.05
33,101,712
+0.66(+7.07%)
Nov 20, 2008
10.15
10.29
9.284
9.391
36,143,636
-0.81(-7.97%)
Nov 19, 2008
10.47
10.66
10.19
10.20
26,686,324
-0.15(-1.41%)
Nov 18, 2008
10.30
10.48
10.12
10.35
22,228,360
+0.05(+0.52%)
Nov 17, 2008
10.67
10.73
10.29
10.30
20,565,542
-0.45(-4.21%)
Nov 14, 2008
10.54
11.14
10.42
10.75
0
+0.03(+0.25%)
Nov 13, 2008
10.34
10.73
9.974
10.72
25,584,818
+0.45(+4.33%)
Nov 12, 2008
10.37
10.55
10.14
10.28
25,881,062
-0.36(-3.39%)
Nov 11, 2008
10.52
10.76
10.35
10.64
17,647,634
+0.12(+1.17%)
Nov 10, 2008
10.70
10.73
10.42
10.52
12,602,687
-0.04(-0.40%)
Nov 07, 2008
10.47
10.58
10.30
10.56
14,556,729
+0.20(+1.96%)
Nov 06, 2008
10.28
10.58
10.28
10.35
21,367,868
+0.11(+1.09%)
Nov 05, 2008
10.59
10.63
10.18
10.24
19,381,972
-0.41(-3.85%)
Nov 04, 2008
10.60
10.76
10.48
10.65
16,062,914
+0.17(+1.65%)
Nov 03, 2008
10.53
10.74
10.34
10.48
15,955,108
-0.05(-0.51%)
Oct 31, 2008
10.45
10.77
10.42
10.53
19,473,100
-0.00(-0.04%)
Oct 30, 2008
10.35
10.56
10.14
10.54
19,467,680
+0.37(+3.66%)
Oct 29, 2008
10.20
10.53
9.951
10.17
25,682,570
-0.09(-0.90%)
Oct 28, 2008
9.928
10.26
9.760
10.26
34,911,640
+0.48(+4.90%)
Oct 27, 2008
9.959
10.24
9.763
9.779
23,098,128
-0.35(-3.41%)
Oct 24, 2008
9.959
10.31
9.863
10.12
25,357,000
-0.22(-2.11%)
Oct 23, 2008
10.32
10.50
10.06
10.34
39,339,184
+0.05(+0.48%)
Oct 22, 2008
9.894
10.36
9.614
10.29
36,196,184
+0.23(+2.29%)
Oct 21, 2008
10.10
10.39
9.994
10.06
21,601,586
+0.02(+0.23%)
Oct 20, 2008
9.936
10.05
9.790
10.04
14,822,191
+0.36(+3.73%)
Oct 17, 2008
9.936
10.11
9.522
9.679
25,219,356
-0.41(-4.03%)
Oct 16, 2008
9.395
10.12
9.380
10.09
30,423,152
+0.66(+7.04%)
Oct 15, 2008
9.691
9.840
9.318
9.422
26,127,132
-0.43(-4.32%)
Oct 14, 2008
10.03
10.07
9.641
9.848
24,343,058
+0.12(+1.18%)
Oct 13, 2008
9.403
9.733
9.119
9.733
20,907,552
+0.61(+6.69%)
Oct 10, 2008
9.015
9.648
8.555
9.123
0
-0.12(-1.25%)
Oct 09, 2008
9.591
9.740
9.223
9.238
29,357,358
-0.31(-3.22%)
Oct 08, 2008
9.740
10.32
9.545
9.545
28,050,834
-0.34(-3.42%)
Oct 07, 2008
10.22
10.34
9.863
9.882
23,099,756
-0.29(-2.87%)
Oct 06, 2008
10.28
10.59
9.886
10.17
29,372,506
-0.26(-2.50%)
Oct 03, 2008
10.73
10.81
10.40
10.43
0
-0.22(-2.09%)
Oct 02, 2008
10.47
10.84
10.47
10.66
23,653,430
+0.08(+0.80%)
Oct 01, 2008
10.48
10.69
10.36
10.57
18,363,916
+0.03(+0.29%)
Sep 30, 2008
10.48
10.60
10.05
10.54
23,927,714
+0.25(+2.42%)
Sep 29, 2008
10.52
10.72
10.25
10.29
23,988,152
-0.39(-3.66%)
Sep 26, 2008
10.20
10.70
10.02
10.68
0
+0.37(+3.61%)
Sep 25, 2008
10.16
10.49
10.13
10.31
11,563,743
+0.20(+2.01%)
Sep 24, 2008
10.25
10.32
10.02
10.11
16,304,385
-0.10(-1.01%)
Sep 23, 2008
10.25
10.45
10.17
10.21
16,370,368
-0.04(-0.37%)
Sep 22, 2008
10.26
10.52
10.20
10.25
14,296,260
-0.12(-1.18%)
Sep 19, 2008
10.75
10.89
10.29
10.37
0
+0.08(+0.82%)
Sep 18, 2008
10.47
10.58
9.982
10.29
28,036,204
-0.03(-0.30%)
Sep 17, 2008
10.92
10.92
10.23
10.32
25,402,832
-0.42(-3.89%)
Sep 16, 2008
10.10
11.35
9.668
10.74
39,140,128
+0.54(+5.27%)
Sep 15, 2008
10.48
10.57
10.20
10.20
24,324,426
-0.50(-4.66%)
Sep 12, 2008
10.71
10.81
10.63
10.70
17,716,392
-0.12(-1.10%)
Sep 11, 2008
10.70
10.84
10.53
10.82
19,862,486
+0.08(+0.79%)
Sep 10, 2008
10.78
10.93
10.71
10.73
25,634,626
+0.01(+0.11%)
Sep 09, 2008
10.49
10.90
10.45
10.72
32,074,474
+0.25(+2.38%)
Sep 08, 2008
10.60
10.85
10.37
10.47
29,564,354
+0.17(+1.60%)
Sep 05, 2008
10.40
10.43
10.01
10.31
0
-0.15(-1.39%)
Sep 04, 2008
10.61
10.62
10.43
10.45
14,430,564
-0.21(-1.94%)
Sep 03, 2008
10.74
10.85
10.56
10.66
21,484,178
-0.00(-0.04%)
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.