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
Byd Ltd H Shs
(OP:
BYDDF
)
28.73
+0.03 (+0.10%)
Streaming Delayed Price
Updated: 3:48 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
3.640
3.700
3.630
3.660
300,680
-0.09(-2.40%)
Apr 28, 2011
3.660
3.760
3.660
3.750
372,704
-0.02(-0.53%)
Apr 27, 2011
3.750
3.810
3.730
3.770
193,134
+0.02(+0.53%)
Apr 26, 2011
3.790
3.810
3.740
3.750
279,080
-0.10(-2.60%)
Apr 25, 2011
3.810
3.860
3.790
3.850
118,667
+0.00(+0.00%)
Apr 21, 2011
3.870
3.920
3.810
3.850
189,589
-0.07(-1.79%)
Apr 20, 2011
3.760
3.930
3.760
3.920
355,215
+0.25(+6.81%)
Apr 19, 2011
3.610
3.690
3.610
3.670
132,700
+0.05(+1.38%)
Apr 18, 2011
3.640
3.640
3.600
3.620
124,252
-0.06(-1.63%)
Apr 15, 2011
3.700
3.700
3.650
3.680
279,910
-0.01(-0.27%)
Apr 14, 2011
3.700
3.700
3.650
3.690
100,302
-0.01(-0.27%)
Apr 13, 2011
3.690
3.700
3.640
3.700
256,535
+0.07(+1.93%)
Apr 12, 2011
3.680
3.680
3.600
3.630
538,624
-0.14(-3.71%)
Apr 11, 2011
3.790
3.790
3.750
3.770
303,523
-0.08(-2.08%)
Apr 08, 2011
3.950
3.950
3.830
3.850
466,798
-0.13(-3.27%)
Apr 07, 2011
3.880
4.000
3.820
3.980
533,152
+0.23(+6.13%)
Apr 06, 2011
3.780
3.780
3.750
3.750
186,566
-0.02(-0.53%)
Apr 05, 2011
3.800
3.800
3.750
3.770
309,815
-0.01(-0.26%)
Apr 04, 2011
3.770
3.790
3.760
3.780
413,096
-0.01(-0.26%)
Apr 01, 2011
3.750
3.820
3.750
3.790
202,908
-0.03(-0.79%)
Mar 31, 2011
3.880
3.880
3.810
3.820
240,854
-0.07(-1.80%)
Mar 30, 2011
3.890
3.890
3.890
3.890
457,146
-0.01(-0.26%)
Mar 29, 2011
3.770
3.900
3.770
3.900
319,366
+0.12(+3.17%)
Mar 28, 2011
3.700
3.820
3.700
3.780
390,483
-0.02(-0.53%)
Mar 25, 2011
3.770
3.820
3.750
3.800
1,733,752
-0.16(-4.04%)
Mar 24, 2011
3.940
3.980
3.940
3.960
898,883
-0.09(-2.22%)
Mar 23, 2011
3.900
4.050
3.900
4.050
1,439,060
+0.10(+2.53%)
Mar 22, 2011
4.000
4.000
3.900
3.950
267,932
-0.12(-2.95%)
Mar 21, 2011
4.040
4.070
4.040
4.070
243,401
+0.10(+2.52%)
Mar 18, 2011
3.900
3.970
3.880
3.970
331,037
-0.01(-0.25%)
Mar 17, 2011
3.900
3.980
3.850
3.980
805,466
-0.02(-0.50%)
Mar 16, 2011
4.090
4.100
3.990
4.000
292,691
-0.16(-3.85%)
Mar 15, 2011
4.000
4.240
3.950
4.160
591,615
-0.24(-5.45%)
Mar 14, 2011
4.380
4.460
4.330
4.400
168,132
-0.06(-1.35%)
Mar 11, 2011
4.360
4.530
4.360
4.460
231,806
-0.09(-1.98%)
Mar 10, 2011
4.680
4.680
4.500
4.550
452,783
-0.21(-4.41%)
Mar 09, 2011
4.710
4.780
4.690
4.760
584,223
+0.18(+3.93%)
Mar 08, 2011
4.530
4.600
4.470
4.580
300,247
+0.04(+0.88%)
Mar 07, 2011
4.520
4.540
4.390
4.540
258,392
+0.14(+3.18%)
Mar 04, 2011
4.480
4.480
4.310
4.400
437,391
-0.30(-6.38%)
Mar 03, 2011
4.550
4.760
4.550
4.700
1,052,058
+0.27(+6.09%)
Mar 02, 2011
4.270
4.450
4.240
4.430
1,309,019
+0.46(+11.59%)
Mar 01, 2011
3.990
4.000
3.920
3.970
1,523,301
-0.08(-1.98%)
Feb 28, 2011
4.050
4.070
4.010
4.050
323,687
-0.03(-0.74%)
Feb 25, 2011
4.030
4.080
3.960
4.080
389,587
+0.10(+2.51%)
Feb 24, 2011
3.840
4.020
3.820
3.980
564,770
+0.14(+3.65%)
Feb 23, 2011
3.920
3.920
3.810
3.840
594,532
-0.15(-3.76%)
Feb 22, 2011
4.060
4.250
3.970
3.990
865,354
-0.30(-6.99%)
Feb 18, 2011
4.250
4.320
4.250
4.290
374,375
-0.13(-2.94%)
Feb 17, 2011
4.330
4.440
4.330
4.420
357,121
+0.09(+2.08%)
Feb 16, 2011
4.340
4.350
4.280
4.330
871,178
-0.08(-1.81%)
Feb 15, 2011
4.440
4.450
4.380
4.410
344,654
-0.20(-4.34%)
Feb 14, 2011
4.550
4.610
4.550
4.610
417,864
+0.08(+1.77%)
Feb 11, 2011
4.400
4.560
4.400
4.530
639,913
+0.13(+2.95%)
Feb 10, 2011
4.420
4.430
4.350
4.400
681,688
-0.20(-4.35%)
Feb 09, 2011
4.690
4.690
4.580
4.600
508,004
-0.22(-4.56%)
Feb 08, 2011
4.770
4.840
4.760
4.820
356,891
+0.00(+0.00%)
Feb 07, 2011
4.830
4.830
4.780
4.820
376,476
-0.12(-2.43%)
Feb 04, 2011
4.870
4.970
4.870
4.940
125,131
+0.06(+1.23%)
Feb 03, 2011
4.940
4.940
4.850
4.880
193,705
+0.03(+0.62%)
Feb 02, 2011
4.900
4.930
4.840
4.850
315,997
-0.01(-0.21%)
Feb 01, 2011
4.840
4.890
4.800
4.860
297,918
-0.05(-1.02%)
Jan 31, 2011
4.850
4.960
4.850
4.910
200,306
+0.00(+0.00%)
Jan 28, 2011
5.020
5.020
4.900
4.910
309,103
-0.10(-2.00%)
Jan 27, 2011
4.980
5.070
4.980
5.010
194,609
+0.08(+1.62%)
Jan 26, 2011
4.910
4.930
4.850
4.930
406,885
-0.10(-1.99%)
Jan 25, 2011
5.020
5.030
4.970
5.030
489,014
-0.04(-0.79%)
Jan 24, 2011
5.050
5.080
5.000
5.070
428,221
-0.16(-3.06%)
Jan 21, 2011
5.190
5.250
5.170
5.230
198,727
+0.04(+0.77%)
Jan 20, 2011
5.210
5.210
5.120
5.190
192,290
-0.05(-0.95%)
Jan 19, 2011
5.290
5.290
5.230
5.240
303,001
-0.13(-2.42%)
Jan 18, 2011
5.440
5.440
5.290
5.370
377,201
-0.14(-2.54%)
Jan 14, 2011
5.530
5.530
5.470
5.510
204,943
-0.01(-0.18%)
Jan 13, 2011
5.490
5.540
5.470
5.520
843,775
-0.05(-0.90%)
Jan 12, 2011
5.570
5.570
5.470
5.570
269,467
+0.22(+4.11%)
Jan 11, 2011
5.390
5.450
5.340
5.350
287,933
-0.02(-0.37%)
Jan 10, 2011
5.440
5.440
5.330
5.370
204,721
-0.14(-2.54%)
Jan 07, 2011
5.580
5.590
5.490
5.510
150,063
-0.06(-1.08%)
Jan 06, 2011
5.610
5.630
5.570
5.570
314,324
-0.07(-1.24%)
Jan 05, 2011
5.550
5.650
5.500
5.640
583,691
+0.10(+1.81%)
Jan 04, 2011
5.480
5.550
5.470
5.540
327,172
+0.28(+5.32%)
Jan 03, 2011
5.290
5.290
5.230
5.260
385,482
-0.03(-0.57%)
Dec 31, 2010
5.300
5.320
5.250
5.290
329,735
-0.01(-0.19%)
Dec 30, 2010
5.240
5.330
5.230
5.300
311,323
+0.06(+1.15%)
Dec 29, 2010
5.170
5.240
5.170
5.240
403,448
+0.03(+0.58%)
Dec 28, 2010
5.300
5.400
5.190
5.210
797,167
-0.25(-4.58%)
Dec 27, 2010
5.430
5.460
5.330
5.460
311,864
+0.01(+0.18%)
Dec 23, 2010
5.480
5.500
5.420
5.450
431,426
-0.03(-0.55%)
Dec 22, 2010
5.500
5.500
5.440
5.480
290,545
-0.04(-0.72%)
Dec 21, 2010
5.520
5.530
5.500
5.520
267,831
-0.03(-0.54%)
Dec 20, 2010
5.500
5.550
5.450
5.550
395,291
+0.13(+2.40%)
Dec 17, 2010
5.450
5.450
5.370
5.420
340,344
-0.02(-0.37%)
Dec 16, 2010
5.450
6.450
5.330
5.440
692,093
-0.17(-3.03%)
Dec 15, 2010
5.660
5.660
5.600
5.610
395,966
-0.09(-1.58%)
Dec 14, 2010
5.680
5.730
5.610
5.700
368,287
+0.08(+1.42%)
Dec 13, 2010
5.640
5.660
5.590
5.620
664,469
-0.09(-1.58%)
Dec 10, 2010
5.680
5.720
5.620
5.710
731,769
-0.13(-2.23%)
Dec 09, 2010
5.840
5.840
5.800
5.840
487,475
-0.09(-1.52%)
Dec 08, 2010
5.980
5.980
5.910
5.930
411,738
-0.13(-2.15%)
Dec 07, 2010
6.030
6.090
6.020
6.060
463,344
-0.13(-2.10%)
Dec 06, 2010
6.180
6.220
6.100
6.190
552,706
-0.04(-0.64%)
Dec 03, 2010
6.230
6.250
6.180
6.230
310,057
-0.16(-2.50%)
Dec 02, 2010
6.340
6.450
6.260
6.390
468,453
+0.03(+0.47%)
Dec 01, 2010
6.150
6.400
6.150
6.360
757,734
+0.28(+4.61%)
Nov 30, 2010
6.030
6.120
5.980
6.080
514,520
+0.05(+0.83%)
Nov 29, 2010
6.070
6.070
5.950
6.030
214,794
-0.05(-0.82%)
Nov 26, 2010
6.080
6.080
6.010
6.080
109,219
-0.09(-1.46%)
Nov 24, 2010
6.050
6.170
6.170
6.170
83,132
+0.14(+2.32%)
Nov 23, 2010
6.020
6.080
5.960
6.030
167,449
-0.09(-1.47%)
Nov 22, 2010
6.080
6.180
6.030
6.120
710,700
+0.10(+1.66%)
Nov 19, 2010
5.950
6.050
5.950
6.020
178,074
-0.03(-0.50%)
Nov 18, 2010
6.040
6.070
5.950
6.050
129,564
+0.10(+1.68%)
Nov 17, 2010
5.990
5.990
5.850
5.950
186,168
-0.04(-0.67%)
Nov 16, 2010
6.050
6.050
5.910
5.990
238,858
-0.04(-0.66%)
Nov 15, 2010
6.000
6.170
5.990
6.030
490,738
-0.10(-1.63%)
Nov 12, 2010
6.060
6.190
6.060
6.130
255,042
-0.17(-2.70%)
Nov 11, 2010
6.350
6.350
6.270
6.300
149,964
-0.17(-2.63%)
Nov 10, 2010
6.420
6.480
6.400
6.470
137,456
+0.07(+1.09%)
Nov 09, 2010
6.460
6.560
6.400
6.400
145,468
-0.16(-2.44%)
Nov 08, 2010
6.610
6.610
6.450
6.560
757,395
+0.25(+3.96%)
Nov 05, 2010
6.230
6.320
6.230
6.310
178,382
+0.07(+1.12%)
Nov 04, 2010
6.110
6.240
6.110
6.240
458,090
+0.27(+4.52%)
Nov 03, 2010
5.950
5.990
5.870
5.970
249,247
+0.14(+2.40%)
Nov 02, 2010
5.840
5.870
5.800
5.830
577,191
-0.18(-3.00%)
Nov 01, 2010
6.000
6.060
5.980
6.010
359,610
-0.08(-1.31%)
Oct 29, 2010
6.080
6.170
6.080
6.090
272,279
-0.05(-0.81%)
Oct 28, 2010
6.160
6.200
6.120
6.140
745,024
+0.04(+0.66%)
Oct 27, 2010
6.070
6.110
6.010
6.100
985,378
-1.25(-17.01%)
Oct 25, 2010
7.350
7.380
7.280
7.350
196,233
+0.03(+0.41%)
Oct 22, 2010
7.250
7.360
7.250
7.320
86,170
+0.06(+0.83%)
Oct 21, 2010
7.310
7.330
7.190
7.260
230,579
+0.15(+2.11%)
Oct 20, 2010
7.050
7.220
7.050
7.110
104,082
-0.02(-0.28%)
Oct 19, 2010
7.270
7.270
7.130
7.130
125,330
-0.14(-1.93%)
Oct 18, 2010
7.150
7.270
7.150
7.270
108,266
+0.10(+1.39%)
Oct 15, 2010
7.100
7.250
7.100
7.170
91,126
+0.13(+1.85%)
Oct 14, 2010
7.180
7.180
7.000
7.040
358,697
-0.22(-3.03%)
Oct 13, 2010
7.250
7.370
7.250
7.260
255,884
-0.17(-2.29%)
Oct 12, 2010
7.330
7.490
7.290
7.430
125,573
+0.13(+1.78%)
Oct 11, 2010
7.350
7.360
7.270
7.300
300,908
-0.23(-3.05%)
Oct 08, 2010
7.450
7.570
7.400
7.530
142,893
+0.07(+0.94%)
Oct 07, 2010
7.570
7.570
7.400
7.460
223,910
-0.10(-1.32%)
Oct 06, 2010
7.650
7.690
7.550
7.560
300,941
-0.51(-6.32%)
Oct 05, 2010
8.000
8.100
7.950
8.070
240,138
+0.02(+0.25%)
Oct 04, 2010
8.180
8.180
8.010
8.050
372,010
-0.14(-1.71%)
Oct 01, 2010
8.200
8.200
7.751
8.190
358,464
+0.12(+1.49%)
Sep 30, 2010
8.000
8.190
7.980
8.070
598,728
+0.23(+2.93%)
Sep 29, 2010
7.650
7.890
7.640
7.840
902,401
+0.37(+4.95%)
Sep 28, 2010
7.430
7.470
7.310
7.470
409,264
+0.03(+0.40%)
Sep 27, 2010
7.320
7.450
7.320
7.440
300,043
+0.19(+2.62%)
Sep 24, 2010
7.150
7.270
7.030
7.250
190,118
+0.30(+4.32%)
Sep 23, 2010
6.900
7.040
6.870
6.950
133,674
-0.02(-0.29%)
Sep 22, 2010
7.090
7.090
6.940
6.970
201,681
-0.28(-3.86%)
Sep 21, 2010
7.340
7.350
7.250
7.250
278,446
-0.18(-2.42%)
Sep 20, 2010
7.190
7.470
7.190
7.430
373,438
+0.60(+8.78%)
Sep 17, 2010
6.850
6.950
6.450
6.830
240,337
+0.63(+10.16%)
Sep 15, 2010
6.250
6.300
6.200
6.200
58,500
-0.10(-1.59%)
Sep 14, 2010
6.350
6.350
6.200
6.300
129,117
-0.08(-1.25%)
Sep 13, 2010
6.380
6.380
6.290
6.380
264,532
+0.04(+0.63%)
Sep 10, 2010
6.270
6.350
6.260
6.340
81,993
+0.07(+1.12%)
Sep 09, 2010
6.360
6.370
6.260
6.270
84,821
-0.05(-0.79%)
Sep 08, 2010
6.170
6.340
6.150
6.320
187,557
+0.15(+2.43%)
Sep 07, 2010
6.300
6.300
6.140
6.170
158,911
-0.19(-2.99%)
Sep 03, 2010
6.290
6.360
6.290
6.360
159,292
+0.11(+1.76%)
Sep 02, 2010
6.030
6.280
6.030
6.250
96,784
+0.29(+4.87%)
Sep 01, 2010
5.850
5.960
5.820
5.960
147,070
+0.17(+2.94%)
Aug 31, 2010
5.800
5.830
5.700
5.790
176,049
-0.05(-0.86%)
Aug 30, 2010
5.940
5.950
5.800
5.840
79,696
-0.06(-1.02%)
Aug 27, 2010
5.700
5.900
5.650
5.900
91,932
+0.16(+2.79%)
Aug 26, 2010
5.750
5.850
5.710
5.740
216,084
-0.20(-3.37%)
Aug 25, 2010
5.700
5.940
5.680
5.940
152,466
+0.26(+4.58%)
Aug 24, 2010
5.630
5.750
5.630
5.680
261,856
-0.06(-1.05%)
Aug 23, 2010
5.840
5.840
5.700
5.740
629,688
-0.25(-4.17%)
Aug 20, 2010
6.050
6.050
5.920
5.990
206,723
-0.10(-1.64%)
Aug 19, 2010
6.230
6.300
6.070
6.090
215,815
-0.24(-3.79%)
Aug 18, 2010
6.300
6.350
6.250
6.330
91,549
-0.06(-0.94%)
Aug 17, 2010
6.220
6.390
6.220
6.390
98,154
+0.13(+2.08%)
Aug 16, 2010
6.250
6.280
6.200
6.260
109,514
-0.08(-1.26%)
Aug 13, 2010
6.370
6.380
6.300
6.340
225,850
-0.05(-0.78%)
Aug 12, 2010
6.350
6.420
6.250
6.390
167,016
-0.11(-1.69%)
Aug 11, 2010
6.600
6.600
6.500
6.500
187,031
-0.22(-3.27%)
Aug 10, 2010
6.770
6.770
6.670
6.720
91,755
-0.27(-3.86%)
Aug 09, 2010
6.900
6.990
6.900
6.990
76,145
+0.27(+4.02%)
Aug 06, 2010
6.740
6.750
6.600
6.720
259,108
-0.25(-3.59%)
Aug 05, 2010
6.900
6.980
6.850
6.970
675,212
-0.30(-4.13%)
Aug 04, 2010
7.250
7.290
7.150
7.270
99,812
-0.06(-0.82%)
Aug 03, 2010
7.390
7.390
7.250
7.330
123,220
-0.14(-1.87%)
Aug 02, 2010
7.340
7.500
7.100
7.470
297,086
+0.50(+7.17%)
Jul 30, 2010
6.730
6.970
6.730
6.970
141,298
+0.05(+0.72%)
Jul 29, 2010
6.800
7.010
6.800
6.920
188,820
+0.12(+1.76%)
Jul 28, 2010
6.700
6.880
6.700
6.800
59,212
+0.12(+1.80%)
Jul 27, 2010
6.740
6.740
6.600
6.680
67,030
-0.12(-1.76%)
Jul 26, 2010
6.800
6.840
6.750
6.800
130,583
-0.04(-0.58%)
Jul 23, 2010
6.880
6.880
6.760
6.840
67,516
+0.06(+0.88%)
Jul 22, 2010
6.560
6.800
6.560
6.780
164,710
+0.35(+5.44%)
Jul 21, 2010
6.550
6.550
6.350
6.430
190,597
-0.17(-2.58%)
Jul 20, 2010
6.310
6.600
6.310
6.600
176,695
+0.39(+6.28%)
Jul 19, 2010
6.400
6.400
6.180
6.210
382,945
-0.24(-3.72%)
Jul 16, 2010
6.570
6.650
6.420
6.450
324,170
-0.55(-7.86%)
Jul 15, 2010
7.070
7.100
6.950
7.000
129,386
-0.07(-0.99%)
Jul 14, 2010
7.190
7.190
7.050
7.070
118,883
-0.11(-1.53%)
Jul 13, 2010
7.050
7.200
7.050
7.180
129,395
-0.12(-1.64%)
Jul 12, 2010
7.300
7.350
7.180
7.300
45,113
-0.10(-1.35%)
Jul 09, 2010
7.280
7.400
7.280
7.400
86,103
+0.21(+2.92%)
Jul 08, 2010
7.270
7.270
7.110
7.190
94,499
-0.30(-4.01%)
Jul 07, 2010
7.250
7.490
7.250
7.490
57,412
-0.12(-1.58%)
Jul 06, 2010
7.620
7.750
7.600
7.610
121,312
+0.43(+5.99%)
Jul 02, 2010
7.300
7.340
7.150
7.180
70,173
-0.17(-2.31%)
Jul 01, 2010
7.350
7.470
7.260
7.350
173,098
-0.03(-0.41%)
Jun 30, 2010
7.500
7.500
7.380
7.380
164,973
-0.23(-3.02%)
Jun 29, 2010
7.700
7.750
7.550
7.610
144,655
-0.31(-3.91%)
Jun 25, 2010
7.900
8.000
7.900
7.920
64,512
+0.06(+0.76%)
Jun 24, 2010
8.050
8.050
7.860
7.860
42,340
-0.09(-1.13%)
Jun 23, 2010
8.030
8.030
7.850
7.950
51,423
-0.10(-1.24%)
Jun 22, 2010
7.900
8.090
7.900
8.050
53,890
+0.03(+0.37%)
Jun 21, 2010
8.000
8.250
7.960
8.020
101,880
+0.17(+2.17%)
Jun 18, 2010
7.800
7.880
7.750
7.850
280,694
-0.15(-1.88%)
Jun 17, 2010
8.000
8.050
7.910
8.000
53,831
-0.13(-1.60%)
Jun 16, 2010
8.080
8.170
8.010
8.130
62,174
+0.03(+0.37%)
Jun 15, 2010
7.860
8.150
7.860
8.100
60,435
-0.02(-0.25%)
Jun 14, 2010
8.100
8.150
8.000
8.120
106,159
+0.13(+1.63%)
Jun 11, 2010
7.820
7.990
7.810
7.990
171,976
+0.14(+1.78%)
Jun 10, 2010
7.760
7.870
7.750
7.850
164,816
-0.07(-0.88%)
Jun 09, 2010
8.000
8.050
7.920
7.920
92,628
-0.08(-1.00%)
Jun 08, 2010
8.100
8.250
7.900
8.000
143,826
-0.10(-1.23%)
Jun 07, 2010
8.250
8.250
8.080
8.100
86,759
-0.05(-0.61%)
Jun 04, 2010
8.300
8.450
8.150
8.150
84,264
-0.16(-1.93%)
Jun 03, 2010
8.450
8.450
8.250
8.310
167,690
+0.16(+1.96%)
Jun 02, 2010
8.040
8.190
7.950
8.150
134,371
+0.25(+3.16%)
Jun 01, 2010
8.100
8.100
7.850
7.900
170,398
-0.30(-3.66%)
May 28, 2010
7.750
8.200
7.750
8.200
217,341
+0.45(+5.81%)
May 27, 2010
7.550
7.780
7.550
7.750
307,138
+0.52(+7.19%)
May 26, 2010
7.350
7.440
7.230
7.230
244,015
-0.17(-2.30%)
May 25, 2010
7.120
7.400
7.050
7.400
266,022
-0.13(-1.73%)
May 24, 2010
7.500
7.650
7.480
7.530
174,813
+0.23(+3.15%)
May 21, 2010
7.010
7.300
6.970
7.300
442,793
+0.20(+2.82%)
May 20, 2010
7.100
7.160
7.010
7.100
847,631
-0.46(-6.08%)
May 19, 2010
7.590
7.680
7.400
7.560
732,742
-0.22(-2.83%)
May 18, 2010
7.850
8.090
7.710
7.780
875,645
-0.05(-0.64%)
May 17, 2010
8.000
8.000
7.750
7.830
369,134
-0.42(-5.09%)
May 14, 2010
8.350
8.450
8.190
8.250
353,892
-0.15(-1.79%)
May 13, 2010
8.510
8.600
8.350
8.400
280,667
-0.19(-2.21%)
May 12, 2010
8.400
8.600
8.400
8.590
201,473
-0.19(-2.16%)
May 11, 2010
8.700
8.800
8.680
8.780
163,842
-0.42(-4.57%)
May 10, 2010
9.140
9.200
9.080
9.200
303,887
+0.82(+9.79%)
May 07, 2010
8.500
8.600
8.290
8.380
427,659
-0.21(-2.44%)
May 06, 2010
8.820
8.840
8.380
8.590
516,994
-0.30(-3.37%)
May 05, 2010
8.880
9.000
8.820
8.890
265,347
-0.16(-1.77%)
May 04, 2010
9.350
9.350
9.000
9.050
216,584
-0.22(-2.37%)
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.