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
FINANCIAL SEL
(NY:
XLF
)
42.49
+0.31 (+0.73%)
Official Closing Price
Updated: 8:00 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
8.458
8.458
8.411
8.447
48,071,104
-0.02(-0.18%)
Apr 28, 2011
8.386
8.478
8.380
8.463
84,723,984
+0.07(+0.80%)
Apr 27, 2011
8.365
8.416
8.303
8.396
109,904,832
+0.05(+0.62%)
Apr 26, 2011
8.324
8.360
8.298
8.344
97,498,880
+0.05(+0.62%)
Apr 25, 2011
8.324
8.324
8.288
8.293
58,334,772
-0.01(-0.12%)
Apr 21, 2011
8.298
8.319
8.246
8.303
85,626,624
+0.05(+0.56%)
Apr 20, 2011
8.298
8.303
8.226
8.257
123,607,496
+0.02(+0.25%)
Apr 19, 2011
8.251
8.257
8.179
8.236
113,826,184
+0.03(+0.31%)
Apr 18, 2011
8.231
8.241
8.159
8.210
162,590,352
-0.11(-1.36%)
Apr 15, 2011
8.355
8.380
8.303
8.324
101,366,920
+0.01(+0.06%)
Apr 14, 2011
8.329
8.344
8.277
8.319
114,150,368
-0.08(-0.91%)
Apr 13, 2011
8.525
8.525
8.365
8.395
148,662,112
-0.06(-0.75%)
Apr 12, 2011
8.437
8.509
8.401
8.458
124,268,936
-0.03(-0.36%)
Apr 11, 2011
8.499
8.551
8.468
8.489
78,183,248
+0.00(+0.00%)
Apr 08, 2011
8.607
8.623
8.468
8.489
115,468,520
-0.08(-0.90%)
Apr 07, 2011
8.602
8.638
8.540
8.566
95,970,376
-0.04(-0.48%)
Apr 06, 2011
8.545
8.618
8.520
8.607
128,888,968
+0.10(+1.15%)
Apr 05, 2011
8.494
8.535
8.473
8.509
74,644,752
-0.00(-0.04%)
Apr 04, 2011
8.525
8.561
8.478
8.513
74,281,760
-0.01(-0.14%)
Apr 01, 2011
8.509
8.561
8.489
8.525
127,477,632
+0.07(+0.85%)
Mar 31, 2011
8.432
8.473
8.422
8.453
95,838,824
-0.03(-0.36%)
Mar 30, 2011
8.484
8.484
8.484
8.484
119,471,504
+0.07(+0.80%)
Mar 29, 2011
8.386
8.422
8.334
8.416
73,909,328
+0.02(+0.21%)
Mar 28, 2011
8.432
8.458
8.396
8.399
61,856,844
-0.03(-0.33%)
Mar 25, 2011
8.416
8.458
8.386
8.427
87,647,560
+0.02(+0.28%)
Mar 24, 2011
8.386
8.411
8.308
8.404
121,105,640
+0.04(+0.49%)
Mar 23, 2011
8.360
8.391
8.262
8.362
125,884,584
-0.02(-0.27%)
Mar 22, 2011
8.432
8.437
8.380
8.385
89,474,968
-0.04(-0.53%)
Mar 21, 2011
8.409
8.432
8.386
8.429
151,231,504
+0.04(+0.46%)
Mar 18, 2011
8.386
8.458
8.355
8.391
327,077,248
+0.11(+1.38%)
Mar 17, 2011
8.292
8.302
8.179
8.276
189,983,184
+0.10(+1.20%)
Mar 16, 2011
8.343
8.353
8.122
8.178
338,976,864
-0.15(-1.85%)
Mar 15, 2011
8.288
8.374
8.271
8.333
200,869,984
-0.10(-1.16%)
Mar 14, 2011
8.441
8.467
8.359
8.431
136,261,840
-0.08(-0.91%)
Mar 11, 2011
8.400
8.533
8.400
8.508
170,603,024
+0.06(+0.67%)
Mar 10, 2011
8.523
8.528
8.431
8.451
180,821,488
-0.17(-2.01%)
Mar 09, 2011
8.621
8.667
8.559
8.624
137,694,496
-0.00(-0.02%)
Mar 08, 2011
8.477
8.642
8.477
8.626
154,943,408
+0.19(+2.19%)
Mar 07, 2011
8.518
8.559
8.405
8.441
134,380,080
-0.06(-0.67%)
Mar 04, 2011
8.590
8.590
8.436
8.497
204,042,528
-0.11(-1.23%)
Mar 03, 2011
8.523
8.621
8.518
8.603
163,356,384
+0.17(+2.04%)
Mar 02, 2011
8.472
8.508
8.400
8.431
129,852,456
-0.05(-0.61%)
Mar 01, 2011
8.693
8.693
8.482
8.482
206,517,104
-0.19(-2.14%)
Feb 28, 2011
8.683
8.714
8.631
8.667
107,667,696
+0.04(+0.47%)
Feb 25, 2011
8.569
8.647
8.559
8.627
96,612,216
+0.12(+1.40%)
Feb 24, 2011
8.508
8.544
8.405
8.508
156,194,304
-0.02(-0.24%)
Feb 23, 2011
8.559
8.626
8.420
8.528
224,578,544
-0.04(-0.44%)
Feb 22, 2011
8.698
8.744
8.544
8.566
198,660,064
-0.27(-3.06%)
Feb 18, 2011
8.827
8.847
8.796
8.836
62,675,552
+0.02(+0.22%)
Feb 17, 2011
8.796
8.837
8.775
8.816
68,921,880
-0.01(-0.12%)
Feb 16, 2011
8.811
8.837
8.775
8.827
69,587,792
+0.05(+0.54%)
Feb 15, 2011
8.775
8.822
8.750
8.779
95,784,280
-0.01(-0.13%)
Feb 14, 2011
8.778
8.806
8.750
8.791
68,078,448
+0.00(+0.05%)
Feb 11, 2011
8.636
8.813
8.616
8.786
143,559,360
+0.12(+1.37%)
Feb 10, 2011
8.626
8.683
8.611
8.667
84,752,992
-0.00(-0.01%)
Feb 09, 2011
8.672
8.714
8.605
8.668
108,540,896
-0.06(-0.70%)
Feb 08, 2011
8.672
8.744
8.647
8.729
94,611,088
+0.06(+0.71%)
Feb 07, 2011
8.575
8.688
8.569
8.667
97,585,184
+0.12(+1.46%)
Feb 04, 2011
8.539
8.549
8.477
8.542
121,053,248
-0.00(-0.05%)
Feb 03, 2011
8.544
8.564
8.467
8.546
100,413,848
+0.00(+0.03%)
Feb 02, 2011
8.585
8.611
8.533
8.544
90,622,296
-0.07(-0.78%)
Feb 01, 2011
8.487
8.635
8.482
8.611
124,189,360
+0.17(+2.07%)
Jan 31, 2011
8.374
8.451
8.374
8.436
122,916,736
+0.08(+0.92%)
Jan 28, 2011
8.513
8.575
8.348
8.359
219,882,864
-0.15(-1.74%)
Jan 27, 2011
8.436
8.513
8.425
8.507
139,370,096
+0.07(+0.88%)
Jan 26, 2011
8.464
8.487
8.425
8.433
107,715,216
-0.01(-0.09%)
Jan 25, 2011
8.415
8.467
8.338
8.441
134,110,928
-0.02(-0.20%)
Jan 24, 2011
8.482
8.500
8.425
8.458
86,644,920
-0.01(-0.11%)
Jan 21, 2011
8.456
8.508
8.425
8.467
147,407,632
+0.07(+0.81%)
Jan 20, 2011
8.359
8.431
8.328
8.400
182,352,896
+0.04(+0.49%)
Jan 19, 2011
8.482
8.513
8.333
8.359
228,248,528
-0.19(-2.23%)
Jan 18, 2011
8.577
8.590
8.508
8.549
119,175,264
-0.05(-0.60%)
Jan 14, 2011
8.461
8.621
8.451
8.600
179,027,760
+0.14(+1.61%)
Jan 13, 2011
8.508
8.518
8.436
8.464
117,979,912
-0.03(-0.35%)
Jan 12, 2011
8.451
8.497
8.433
8.494
159,138,544
+0.14(+1.68%)
Jan 11, 2011
8.374
8.415
8.317
8.353
97,316,824
+0.03(+0.40%)
Jan 10, 2011
8.297
8.348
8.245
8.320
169,024,048
-0.02(-0.25%)
Jan 07, 2011
8.446
8.456
8.240
8.341
346,284,992
-0.08(-0.90%)
Jan 06, 2011
8.477
8.492
8.410
8.416
130,146,728
-0.06(-0.66%)
Jan 05, 2011
8.343
8.487
8.333
8.472
188,954,112
+0.09(+1.11%)
Jan 04, 2011
8.415
8.425
8.302
8.379
103,855,808
-0.01(-0.06%)
Jan 03, 2011
8.317
8.405
8.297
8.384
179,294,320
+0.18(+2.19%)
Dec 31, 2010
8.173
8.215
8.163
8.204
42,769,424
+0.01(+0.13%)
Dec 30, 2010
8.220
8.220
8.163
8.194
71,607,408
-0.03(-0.31%)
Dec 29, 2010
8.245
8.251
8.209
8.220
49,013,788
-0.02(-0.20%)
Dec 28, 2010
8.235
8.261
8.215
8.236
66,359,604
+0.00(+0.01%)
Dec 27, 2010
8.163
8.235
8.117
8.235
46,961,268
+0.07(+0.88%)
Dec 23, 2010
8.209
8.213
8.132
8.163
57,266,584
-0.06(-0.72%)
Dec 22, 2010
8.163
8.240
8.148
8.222
138,744,400
+0.09(+1.11%)
Dec 21, 2010
8.024
8.137
8.024
8.132
93,562,352
+0.14(+1.74%)
Dec 20, 2010
8.004
8.024
7.968
7.993
78,775,752
+0.01(+0.06%)
Dec 17, 2010
7.957
7.993
7.916
7.988
120,351,160
+0.04(+0.56%)
Dec 16, 2010
7.952
8.000
7.903
7.944
171,468,480
+0.01(+0.13%)
Dec 15, 2010
7.964
8.031
7.918
7.934
160,931,152
-0.06(-0.80%)
Dec 14, 2010
8.072
8.103
7.970
7.998
136,124,704
-0.07(-0.89%)
Dec 13, 2010
8.113
8.128
8.046
8.069
98,580,496
-0.01(-0.06%)
Dec 10, 2010
8.031
8.082
7.980
8.074
110,453,816
+0.07(+0.89%)
Dec 09, 2010
7.959
8.021
7.918
8.003
151,620,896
+0.10(+1.23%)
Dec 08, 2010
7.785
7.908
7.775
7.905
189,733,984
+0.13(+1.61%)
Dec 07, 2010
7.877
7.877
7.759
7.780
209,183,776
+0.03(+0.39%)
Dec 06, 2010
7.759
7.795
7.729
7.749
102,825,984
-0.03(-0.40%)
Dec 03, 2010
7.703
7.795
7.662
7.780
177,463,776
+0.03(+0.33%)
Dec 02, 2010
7.595
7.765
7.585
7.754
221,714,912
+0.19(+2.56%)
Dec 01, 2010
7.519
7.565
7.498
7.561
161,986,960
+0.15(+2.02%)
Nov 30, 2010
7.390
7.467
7.380
7.411
149,629,072
-0.04(-0.55%)
Nov 29, 2010
7.375
7.483
7.360
7.452
160,283,792
+0.06(+0.83%)
Nov 26, 2010
7.431
7.472
7.390
7.390
61,887,420
-0.11(-1.44%)
Nov 24, 2010
7.437
7.498
7.498
7.498
114,640,640
+0.11(+1.53%)
Nov 23, 2010
7.421
7.447
7.380
7.385
165,573,040
-0.12(-1.57%)
Nov 22, 2010
7.565
7.570
7.452
7.503
189,651,936
-0.11(-1.44%)
Nov 19, 2010
7.575
7.616
7.544
7.613
85,104,392
-0.00(-0.04%)
Nov 18, 2010
7.606
7.667
7.585
7.616
166,698,432
+0.10(+1.40%)
Nov 17, 2010
7.560
7.580
7.493
7.511
176,576,496
-0.05(-0.67%)
Nov 16, 2010
7.652
7.662
7.503
7.562
264,713,168
-0.15(-1.89%)
Nov 15, 2010
7.708
7.790
7.683
7.708
139,465,568
+0.05(+0.67%)
Nov 12, 2010
7.744
7.770
7.636
7.657
173,168,736
-0.13(-1.65%)
Nov 11, 2010
7.785
7.821
7.744
7.785
116,549,744
-0.08(-0.98%)
Nov 10, 2010
7.772
7.867
7.708
7.862
237,580,944
+0.09(+1.12%)
Nov 09, 2010
7.949
7.954
7.724
7.775
238,368,688
-0.17(-2.19%)
Nov 08, 2010
7.975
7.980
7.852
7.949
175,523,680
-0.04(-0.45%)
Nov 05, 2010
7.826
8.036
7.806
7.985
323,121,376
+0.18(+2.29%)
Nov 04, 2010
7.631
7.821
7.626
7.806
324,786,752
+0.25(+3.33%)
Nov 03, 2010
7.488
7.560
7.431
7.554
211,093,728
+0.07(+0.99%)
Nov 02, 2010
7.506
7.513
7.462
7.480
106,249,072
+0.02(+0.24%)
Nov 01, 2010
7.478
7.529
7.390
7.462
128,276,640
+0.00(+0.01%)
Oct 29, 2010
7.452
7.478
7.421
7.462
77,709,792
-0.01(-0.11%)
Oct 28, 2010
7.513
7.534
7.426
7.470
112,988,056
-0.00(-0.03%)
Oct 27, 2010
7.442
7.498
7.416
7.472
122,301,376
+0.02(+0.21%)
Oct 25, 2010
7.549
7.560
7.447
7.457
89,264,360
-0.03(-0.35%)
Oct 22, 2010
7.503
7.529
7.462
7.483
80,493,136
-0.00(-0.03%)
Oct 21, 2010
7.519
7.575
7.426
7.485
143,585,392
-0.00(-0.03%)
Oct 20, 2010
7.421
7.529
7.355
7.488
188,485,728
+0.07(+1.00%)
Oct 19, 2010
7.462
7.570
7.385
7.414
286,284,064
-0.10(-1.39%)
Oct 18, 2010
7.329
7.529
7.329
7.519
152,787,664
+0.17(+2.27%)
Oct 15, 2010
7.506
7.544
7.303
7.352
259,234,320
-0.13(-1.71%)
Oct 14, 2010
7.544
7.560
7.411
7.480
330,181,056
-0.14(-1.78%)
Oct 13, 2010
7.657
7.688
7.595
7.615
219,765,472
+0.01(+0.09%)
Oct 12, 2010
7.483
7.621
7.467
7.608
128,415,640
+0.08(+1.12%)
Oct 11, 2010
7.539
7.549
7.493
7.524
80,444,008
-0.01(-0.14%)
Oct 08, 2010
7.534
7.549
7.493
7.534
121,797,912
+0.02(+0.27%)
Oct 07, 2010
7.580
7.606
7.470
7.513
140,084,128
-0.03(-0.41%)
Oct 06, 2010
7.565
7.585
7.519
7.544
126,333,416
-0.01(-0.07%)
Oct 05, 2010
7.447
7.577
7.392
7.549
473,551
+0.17(+2.29%)
Oct 04, 2010
7.421
7.478
7.344
7.380
166,880,176
-0.05(-0.69%)
Oct 01, 2010
7.431
7.457
7.349
7.431
257,813,056
+0.08(+1.08%)
Sep 30, 2010
7.408
7.498
7.349
7.352
209,815,968
-0.01(-0.18%)
Sep 29, 2010
7.396
7.431
7.329
7.365
18,608
-0.06(-0.76%)
Sep 28, 2010
7.431
7.442
7.334
7.421
765,450
+0.02(+0.24%)
Sep 27, 2010
7.488
7.488
7.390
7.403
121,608,560
-0.08(-1.10%)
Sep 24, 2010
7.380
7.488
7.375
7.485
149,961,200
+0.19(+2.64%)
Sep 23, 2010
7.365
7.426
7.278
7.293
72,053
-0.14(-1.93%)
Sep 22, 2010
7.508
7.580
7.421
7.436
181,917,392
-0.12(-1.63%)
Sep 21, 2010
7.652
7.672
7.534
7.560
1,170
-0.07(-0.91%)
Sep 20, 2010
7.498
7.652
7.488
7.629
102,008,760
+0.14(+1.88%)
Sep 17, 2010
7.491
7.570
7.478
7.488
128,282,000
-0.06(-0.79%)
Sep 15, 2010
7.463
7.558
7.440
7.548
979,166
+0.03(+0.34%)
Sep 14, 2010
7.563
7.578
7.481
7.522
11,733
-0.07(-0.88%)
Sep 13, 2010
7.542
7.609
7.542
7.588
148,902,496
+0.16(+2.13%)
Sep 10, 2010
7.425
7.456
7.399
7.430
77,738,792
+0.01(+0.14%)
Sep 09, 2010
7.440
7.481
7.374
7.420
131,416
+0.09(+1.26%)
Sep 08, 2010
7.282
7.379
7.277
7.328
490,471
+0.07(+1.02%)
Sep 07, 2010
7.353
7.358
7.246
7.254
21,578
-0.17(-2.30%)
Sep 03, 2010
7.271
7.425
7.338
7.424
173,121,904
+0.15(+2.10%)
Sep 02, 2010
7.195
7.271
7.190
7.271
551,788
+0.07(+0.98%)
Sep 01, 2010
7.021
7.210
7.016
7.201
258,531,584
+0.28(+4.08%)
Aug 31, 2010
6.913
6.960
6.816
6.919
581,594
+0.03(+0.45%)
Aug 30, 2010
6.990
7.006
6.883
6.888
132,739,968
-0.13(-1.89%)
Aug 27, 2010
6.944
7.026
6.827
7.021
170,925,296
+0.04(+0.59%)
Aug 26, 2010
6.980
7.011
6.852
6.980
215,545
+0.05(+0.74%)
Aug 25, 2010
6.857
6.954
6.796
6.929
20,924
+0.02(+0.30%)
Aug 24, 2010
6.939
6.975
6.888
6.908
37,058
-0.12(-1.67%)
Aug 23, 2010
7.108
7.118
7.021
7.026
105,229,264
-0.05(-0.65%)
Aug 20, 2010
7.067
7.087
7.006
7.072
128,913,400
-0.02(-0.29%)
Aug 19, 2010
7.215
7.246
7.077
7.092
425,340
-0.17(-2.32%)
Aug 18, 2010
7.225
7.312
7.200
7.261
123,734
+0.02(+0.33%)
Aug 17, 2010
7.237
7.302
7.190
7.237
562,493
+0.06(+0.88%)
Aug 16, 2010
7.172
7.205
7.138
7.174
108,457,920
-0.02(-0.28%)
Aug 13, 2010
7.195
7.282
7.195
7.195
101,740,744
-0.02(-0.28%)
Aug 12, 2010
7.190
7.261
7.164
7.215
141,008,032
-0.05(-0.74%)
Aug 11, 2010
7.415
7.420
7.256
7.269
440,568
-0.27(-3.56%)
Aug 10, 2010
7.534
7.594
7.479
7.537
638,292
-0.06(-0.81%)
Aug 09, 2010
7.594
7.619
7.522
7.599
78,702,568
+0.04(+0.54%)
Aug 06, 2010
7.558
7.588
7.456
7.558
161,938,128
-0.07(-0.87%)
Aug 05, 2010
7.599
7.640
7.578
7.624
80,312,248
-0.03(-0.40%)
Aug 04, 2010
7.655
7.681
7.609
7.655
328,258
+0.03(+0.40%)
Aug 03, 2010
7.670
7.691
7.614
7.624
553,535
-0.09(-1.13%)
Aug 02, 2010
7.627
7.716
7.599
7.711
190,635,376
+0.19(+2.52%)
Jul 30, 2010
7.522
7.573
7.430
7.522
115,635,688
-0.01(-0.07%)
Jul 29, 2010
7.568
7.604
7.435
7.527
5,280
+0.03(+0.34%)
Jul 28, 2010
7.502
7.594
7.476
7.502
447,582
-0.07(-0.88%)
Jul 27, 2010
7.568
7.681
7.553
7.568
314,052
+0.02(+0.27%)
Jul 26, 2010
7.456
7.563
7.416
7.548
154,655,824
+0.10(+1.37%)
Jul 23, 2010
7.374
7.466
7.307
7.445
136,527,056
+0.06(+0.76%)
Jul 22, 2010
7.271
7.420
7.271
7.389
474,130
+0.21(+2.92%)
Jul 21, 2010
7.430
7.430
7.159
7.179
200,453,184
-0.12(-1.61%)
Jul 20, 2010
7.087
7.307
7.077
7.297
288,027
+0.08(+1.06%)
Jul 19, 2010
7.236
7.266
7.103
7.220
139,455,184
-0.01(-0.07%)
Jul 16, 2010
7.225
7.466
7.205
7.225
277,045,664
-0.22(-2.95%)
Jul 15, 2010
7.568
7.583
7.379
7.445
187,841,856
-0.11(-1.49%)
Jul 14, 2010
7.578
7.583
7.476
7.558
227,418
-0.06(-0.74%)
Jul 13, 2010
7.527
7.655
7.522
7.614
253,249
+0.18(+2.48%)
Jul 12, 2010
7.410
7.445
7.338
7.430
106,515,440
+0.01(+0.14%)
Jul 09, 2010
7.420
7.433
7.284
7.420
158,566,864
+0.10(+1.40%)
Jul 08, 2010
7.348
7.358
7.205
7.317
86,533
+0.06(+0.77%)
Jul 07, 2010
7.000
7.277
6.990
7.261
214,782,336
+0.31(+4.41%)
Jul 06, 2010
6.954
7.103
6.878
6.954
102,087
+0.04(+0.59%)
Jul 02, 2010
6.913
7.057
6.857
6.913
130,809,784
-0.08(-1.17%)
Jul 01, 2010
7.052
7.108
6.824
6.995
261,366,096
-0.07(-0.94%)
Jun 30, 2010
7.138
7.220
7.031
7.062
26,961
-0.09(-1.22%)
Jun 29, 2010
7.149
7.323
7.092
7.149
1,324,106
-0.33(-4.48%)
Jun 25, 2010
7.484
7.502
7.277
7.484
276,963,968
+0.20(+2.70%)
Jun 24, 2010
7.374
7.438
7.256
7.287
112,511
-0.13(-1.79%)
Jun 23, 2010
7.461
7.497
7.375
7.420
234,163,472
-0.03(-0.45%)
Jun 22, 2010
7.578
7.614
7.445
7.453
370,837
-0.12(-1.59%)
Jun 21, 2010
7.670
7.696
7.532
7.573
167,535,904
-0.01(-0.13%)
Jun 18, 2010
7.583
7.599
7.527
7.583
130,570,656
+0.06(+0.75%)
Jun 17, 2010
7.557
7.567
7.445
7.527
141,534,096
-0.01(-0.14%)
Jun 16, 2010
7.486
7.577
7.456
7.537
17,300
+0.00(+0.05%)
Jun 15, 2010
7.404
7.547
7.359
7.533
48,896
+0.17(+2.37%)
Jun 14, 2010
7.450
7.486
7.348
7.359
178,059,888
-0.03(-0.41%)
Jun 11, 2010
7.297
7.415
7.277
7.389
105,932,368
+0.02(+0.28%)
Jun 10, 2010
7.241
7.384
7.189
7.369
168,133
+0.23(+3.28%)
Jun 09, 2010
7.262
7.318
7.104
7.134
244,768,448
-0.08(-1.06%)
Jun 08, 2010
7.104
7.216
6.977
7.211
167,848
+0.15(+2.09%)
Jun 07, 2010
7.236
7.272
7.037
7.063
204,256,272
-0.14(-1.98%)
Jun 04, 2010
7.206
7.394
7.170
7.206
234,361,152
-0.36(-4.71%)
Jun 03, 2010
7.577
7.593
7.425
7.562
201,183,856
+0.02(+0.20%)
Jun 02, 2010
7.394
7.547
7.323
7.547
130,394
+0.23(+3.13%)
Jun 01, 2010
7.394
7.501
7.308
7.318
85,557
-0.16(-2.11%)
May 28, 2010
7.476
7.628
7.448
7.476
250,364,656
-0.17(-2.20%)
May 27, 2010
7.471
7.649
7.427
7.644
239,535,472
+0.33(+4.53%)
May 26, 2010
7.481
7.496
7.272
7.313
330,884
-0.05(-0.69%)
May 25, 2010
7.094
7.369
7.048
7.364
1,181,962
+0.07(+0.91%)
May 24, 2010
7.547
7.547
7.287
7.297
211,616,400
-0.21(-2.85%)
May 21, 2010
7.104
7.607
7.104
7.511
409,551,712
+0.26(+3.55%)
May 20, 2010
7.318
7.471
7.241
7.254
531,081
-0.35(-4.65%)
May 19, 2010
7.524
7.684
7.455
7.608
450,495,488
+0.01(+0.13%)
May 18, 2010
7.914
7.919
7.542
7.598
286,327
-0.22(-2.86%)
May 17, 2010
7.817
7.888
7.633
7.822
343,234,912
+0.01(+0.07%)
May 14, 2010
7.817
7.939
7.736
7.817
296,096,768
-0.21(-2.60%)
May 13, 2010
8.148
8.168
8.026
8.026
187,356,096
-0.15(-1.81%)
May 12, 2010
8.133
8.178
8.066
8.173
172,347,088
+0.09(+1.13%)
May 11, 2010
8.163
8.214
8.046
8.082
38,186
-0.03(-0.38%)
May 10, 2010
8.038
8.138
7.980
8.113
351,224,064
+0.43(+5.57%)
May 07, 2010
7.776
7.912
7.572
7.684
692,475,200
-0.09(-1.11%)
May 06, 2010
7.781
8.168
7.415
7.771
912,962
-0.26(-3.23%)
May 05, 2010
8.107
8.250
8.021
8.030
362,376,352
-0.13(-1.57%)
May 04, 2010
8.265
8.290
8.107
8.158
172,814
-0.23(-2.73%)
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.