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
Commercial Vehicle G
(NQ:
CVGI
)
5.280
-0.080 (-1.49%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2010
13.79
14.18
13.79
14.17
244,270
+0.06(+0.43%)
Nov 29, 2010
13.78
14.19
13.62
14.11
130,492
+0.15(+1.07%)
Nov 26, 2010
13.90
14.18
13.87
13.96
35,685
-0.19(-1.34%)
Nov 24, 2010
14.00
14.15
14.15
14.15
143,520
+0.34(+2.46%)
Nov 23, 2010
13.82
13.93
13.56
13.81
65,619
-0.33(-2.33%)
Nov 22, 2010
14.13
14.47
13.93
14.14
120,728
-0.09(-0.63%)
Nov 19, 2010
14.01
14.43
13.78
14.23
123,176
+0.16(+1.14%)
Nov 18, 2010
13.43
14.41
13.42
14.07
146,092
+0.96(+7.32%)
Nov 17, 2010
13.46
13.46
12.98
13.11
162,075
-0.34(-2.53%)
Nov 16, 2010
14.20
14.20
13.17
13.45
210,345
-0.95(-6.60%)
Nov 15, 2010
14.31
14.59
14.00
14.40
147,939
+0.16(+1.12%)
Nov 12, 2010
14.97
14.97
14.19
14.24
184,412
-0.90(-5.94%)
Nov 11, 2010
15.54
15.75
14.94
15.14
94,013
-0.58(-3.69%)
Nov 10, 2010
15.58
15.78
14.67
15.72
154,245
+0.01(+0.06%)
Nov 09, 2010
16.10
16.17
15.51
15.71
166,972
-0.33(-2.06%)
Nov 08, 2010
15.53
16.32
15.53
16.04
286,405
+0.51(+3.28%)
Nov 05, 2010
15.65
15.65
14.95
15.53
372,548
+0.53(+3.53%)
Nov 04, 2010
14.00
15.14
13.51
15.00
384,150
+1.11(+7.99%)
Nov 03, 2010
13.65
14.00
12.98
13.89
356,670
+0.24(+1.76%)
Nov 02, 2010
13.79
13.82
13.41
13.65
175,922
+0.10(+0.74%)
Nov 01, 2010
13.51
13.75
13.24
13.55
201,572
+0.12(+0.89%)
Oct 29, 2010
13.31
13.60
13.24
13.43
192,366
+0.07(+0.52%)
Oct 28, 2010
13.35
13.64
13.00
13.36
213,628
+0.15(+1.14%)
Oct 27, 2010
12.96
13.29
12.76
13.21
212,519
+0.02(+0.15%)
Oct 25, 2010
12.52
13.35
12.52
13.19
399,530
+0.74(+5.94%)
Oct 22, 2010
11.79
12.80
11.71
12.45
344,900
+0.67(+5.69%)
Oct 21, 2010
11.50
12.14
11.43
11.78
233,859
+0.39(+3.42%)
Oct 20, 2010
11.35
11.66
11.24
11.39
52,794
+0.13(+1.15%)
Oct 19, 2010
11.52
11.86
11.14
11.26
104,271
-0.50(-4.25%)
Oct 18, 2010
11.67
11.97
11.50
11.76
82,556
+0.09(+0.77%)
Oct 15, 2010
12.00
12.09
11.57
11.67
126,893
-0.30(-2.51%)
Oct 14, 2010
11.95
12.00
11.65
11.97
118,241
+0.05(+0.42%)
Oct 13, 2010
11.80
12.00
11.64
11.92
224,696
+0.18(+1.53%)
Oct 12, 2010
11.31
11.77
11.23
11.74
258,194
+0.35(+3.07%)
Oct 11, 2010
10.61
11.47
10.58
11.39
295,889
+0.75(+7.05%)
Oct 08, 2010
10.53
10.74
10.39
10.64
239,563
+0.15(+1.43%)
Oct 07, 2010
10.84
10.88
10.37
10.49
179,009
-0.22(-2.05%)
Oct 06, 2010
10.63
11.04
10.41
10.71
250,605
+0.08(+0.75%)
Oct 05, 2010
9.770
10.68
9.770
10.63
287,240
+0.98(+10.16%)
Oct 04, 2010
10.07
10.10
9.630
9.650
87,158
-0.43(-4.27%)
Oct 01, 2010
10.30
10.30
9.890
10.08
97,742
-0.10(-0.98%)
Sep 30, 2010
10.50
10.56
10.10
10.18
111,350
-0.22(-2.12%)
Sep 29, 2010
10.44
10.57
10.27
10.40
159,031
-0.12(-1.14%)
Sep 28, 2010
10.50
10.63
10.16
10.52
108,101
+0.12(+1.15%)
Sep 27, 2010
10.33
10.48
9.990
10.40
71,231
+0.10(+0.97%)
Sep 24, 2010
9.990
10.30
9.730
10.30
113,122
+0.47(+4.78%)
Sep 23, 2010
10.41
10.53
9.640
9.830
94,541
-0.67(-6.38%)
Sep 22, 2010
10.52
10.77
10.30
10.50
154,251
-0.10(-0.94%)
Sep 21, 2010
10.51
10.83
10.45
10.60
134,638
+0.09(+0.86%)
Sep 20, 2010
10.07
10.51
9.870
10.51
116,326
+0.45(+4.47%)
Sep 17, 2010
10.18
10.29
9.730
10.06
130,500
-0.37(-3.55%)
Sep 15, 2010
9.980
10.45
9.820
10.43
92,531
+0.38(+3.78%)
Sep 14, 2010
10.00
10.47
9.930
10.05
133,362
+0.03(+0.30%)
Sep 13, 2010
10.01
10.13
9.715
10.02
186,314
+0.18(+1.83%)
Sep 10, 2010
9.860
9.860
9.500
9.840
82,713
+0.07(+0.72%)
Sep 09, 2010
10.36
10.53
9.730
9.770
68,890
-0.36(-3.55%)
Sep 08, 2010
9.810
10.37
9.810
10.13
69,419
+0.33(+3.37%)
Sep 07, 2010
10.41
10.41
9.760
9.800
129,925
-0.70(-6.67%)
Sep 03, 2010
10.33
10.60
10.07
10.50
96,707
+0.37(+3.65%)
Sep 02, 2010
9.860
10.17
9.740
10.13
105,177
+0.21(+2.12%)
Sep 01, 2010
9.290
9.940
9.060
9.920
129,266
+0.84(+9.25%)
Aug 31, 2010
9.060
9.230
8.720
9.080
118,060
-0.01(-0.11%)
Aug 30, 2010
9.600
9.620
9.090
9.090
128,103
-0.55(-5.71%)
Aug 27, 2010
9.110
9.670
8.910
9.640
146,226
+0.71(+7.95%)
Aug 26, 2010
9.040
9.460
8.910
8.930
84,049
-0.08(-0.89%)
Aug 25, 2010
8.970
9.040
8.711
9.010
130,483
-0.03(-0.33%)
Aug 24, 2010
9.000
9.390
8.890
9.040
100,201
-0.17(-1.85%)
Aug 23, 2010
9.490
9.490
9.100
9.210
126,031
-0.19(-2.02%)
Aug 20, 2010
9.110
9.420
8.840
9.400
154,867
+0.21(+2.29%)
Aug 19, 2010
9.650
9.710
9.180
9.190
156,361
-0.54(-5.55%)
Aug 18, 2010
9.970
9.970
9.550
9.730
108,966
-0.29(-2.89%)
Aug 17, 2010
9.840
10.07
9.620
10.02
128,149
+0.36(+3.73%)
Aug 16, 2010
9.630
9.920
9.500
9.660
103,696
-0.07(-0.72%)
Aug 13, 2010
9.690
9.890
9.600
9.730
156,843
-0.04(-0.41%)
Aug 12, 2010
9.240
9.860
9.140
9.770
191,110
+0.32(+3.39%)
Aug 11, 2010
9.970
10.34
9.400
9.450
249,927
-0.82(-7.98%)
Aug 10, 2010
10.21
10.42
9.910
10.27
211,807
-0.14(-1.34%)
Aug 09, 2010
10.33
10.51
10.12
10.41
187,518
+0.14(+1.36%)
Aug 06, 2010
10.60
10.65
9.920
10.27
226,085
-0.53(-4.91%)
Aug 05, 2010
10.64
11.04
10.60
10.80
354,093
+0.01(+0.09%)
Aug 04, 2010
11.18
11.18
10.61
10.79
221,843
-0.34(-3.05%)
Aug 03, 2010
11.36
11.53
11.07
11.13
105,930
-0.27(-2.37%)
Aug 02, 2010
11.52
11.64
11.18
11.40
128,340
+0.15(+1.33%)
Jul 30, 2010
10.15
11.36
10.15
11.25
303,218
+0.87(+8.38%)
Jul 29, 2010
10.27
10.53
10.09
10.38
158,371
+0.20(+1.96%)
Jul 28, 2010
10.37
10.39
10.02
10.18
96,230
-0.24(-2.30%)
Jul 27, 2010
10.75
10.79
10.25
10.42
81,370
-0.19(-1.79%)
Jul 26, 2010
10.31
10.66
10.17
10.61
108,315
+0.31(+3.01%)
Jul 23, 2010
9.810
10.32
9.680
10.30
160,748
+0.48(+4.89%)
Jul 22, 2010
9.810
10.19
9.380
9.820
253,294
+0.25(+2.61%)
Jul 21, 2010
9.850
10.05
9.470
9.570
219,900
-0.17(-1.75%)
Jul 20, 2010
9.510
9.800
9.270
9.740
219,793
+0.04(+0.41%)
Jul 19, 2010
10.15
10.15
9.570
9.700
259,666
-0.40(-3.96%)
Jul 16, 2010
10.73
10.81
10.08
10.10
168,550
-0.71(-6.57%)
Jul 15, 2010
10.97
11.03
10.58
10.81
119,614
-0.09(-0.83%)
Jul 14, 2010
10.88
11.27
10.68
10.90
71,508
-0.01(-0.09%)
Jul 13, 2010
10.51
10.98
10.38
10.91
171,965
+0.55(+5.31%)
Jul 12, 2010
10.49
10.70
10.15
10.36
92,501
-0.21(-1.99%)
Jul 09, 2010
10.25
10.61
10.22
10.57
105,277
+0.27(+2.62%)
Jul 08, 2010
10.46
10.74
10.05
10.30
185,453
+0.01(+0.10%)
Jul 07, 2010
9.790
10.33
9.610
10.29
329,878
+0.58(+5.97%)
Jul 06, 2010
10.05
10.31
9.630
9.710
281,242
-0.13(-1.32%)
Jul 02, 2010
10.10
10.37
9.550
9.840
140,069
-0.14(-1.40%)
Jul 01, 2010
10.15
10.19
9.520
9.980
289,601
-0.23(-2.25%)
Jun 30, 2010
10.50
10.91
10.09
10.21
315,033
-0.26(-2.48%)
Jun 29, 2010
11.39
11.58
10.40
10.47
285,556
-1.25(-10.67%)
Jun 25, 2010
11.42
11.82
11.11
11.72
3,765,883
+0.43(+3.81%)
Jun 24, 2010
11.38
12.08
11.11
11.29
230,517
-0.18(-1.57%)
Jun 23, 2010
11.30
11.60
10.90
11.47
195,516
+0.20(+1.77%)
Jun 22, 2010
12.02
12.38
11.26
11.27
224,832
-0.78(-6.47%)
Jun 21, 2010
12.04
12.69
11.85
12.05
270,472
+0.03(+0.25%)
Jun 18, 2010
12.05
12.20
11.89
12.02
92,443
-0.02(-0.17%)
Jun 17, 2010
11.91
12.19
11.59
12.04
141,824
+0.14(+1.22%)
Jun 16, 2010
11.95
12.11
11.44
11.89
247,279
-0.10(-0.79%)
Jun 15, 2010
11.92
12.16
11.73
11.99
339,095
+0.30(+2.57%)
Jun 14, 2010
12.10
12.22
11.48
11.69
232,660
-0.28(-2.34%)
Jun 11, 2010
11.43
11.97
11.19
11.97
123,467
+0.42(+3.64%)
Jun 10, 2010
11.45
11.58
11.31
11.55
215,491
+0.50(+4.52%)
Jun 09, 2010
10.99
11.46
10.83
11.05
289,200
+0.28(+2.60%)
Jun 08, 2010
10.85
11.12
10.30
10.77
215,242
+0.03(+0.28%)
Jun 07, 2010
11.73
11.88
10.67
10.74
210,508
-0.87(-7.49%)
Jun 04, 2010
12.03
12.31
11.52
11.61
216,976
-0.93(-7.42%)
Jun 03, 2010
12.17
12.68
12.10
12.54
181,401
+0.31(+2.53%)
Jun 02, 2010
11.45
12.28
11.30
12.23
267,492
+0.97(+8.61%)
Jun 01, 2010
11.72
12.04
11.22
11.26
159,265
-0.64(-5.38%)
May 28, 2010
11.99
12.09
11.65
11.90
263,972
-0.09(-0.75%)
May 27, 2010
11.50
12.00
11.11
11.99
232,667
+0.94(+8.51%)
May 26, 2010
10.96
11.39
10.75
11.05
343,380
-0.04(-0.36%)
May 25, 2010
11.09
11.29
10.64
11.09
147,105
-0.38(-3.31%)
May 24, 2010
11.35
11.86
11.12
11.47
151,356
+0.13(+1.15%)
May 21, 2010
10.76
11.51
10.50
11.34
208,989
+0.39(+3.56%)
May 20, 2010
10.65
11.72
10.56
10.95
361,250
-1.12(-9.28%)
May 19, 2010
12.58
12.99
11.97
12.07
197,179
-0.69(-5.41%)
May 18, 2010
12.96
13.36
12.45
12.76
325,590
-0.11(-0.85%)
May 17, 2010
12.97
13.69
12.25
12.87
234,097
-0.07(-0.54%)
May 14, 2010
13.10
13.10
12.20
12.94
220,681
-0.37(-2.78%)
May 13, 2010
12.89
13.61
12.88
13.31
383,110
+0.45(+3.50%)
May 12, 2010
12.28
12.97
12.17
12.86
248,501
+0.75(+6.19%)
May 11, 2010
12.16
12.59
11.82
12.11
243,138
+0.23(+1.94%)
May 10, 2010
11.75
12.53
11.55
11.88
221,431
+0.67(+5.98%)
May 07, 2010
11.07
11.65
11.07
11.21
543,823
+0.19(+1.72%)
May 06, 2010
9.820
12.62
9.470
11.02
1,367,896
+1.38(+14.32%)
May 05, 2010
9.790
9.930
9.440
9.640
145,838
-0.29(-2.92%)
May 04, 2010
9.600
9.980
9.560
9.930
124,526
+0.05(+0.51%)
May 03, 2010
9.490
9.900
9.273
9.880
167,657
+0.52(+5.56%)
Apr 30, 2010
9.520
9.680
9.280
9.360
152,864
-0.20(-2.09%)
Apr 29, 2010
9.860
9.860
9.270
9.560
234,194
-0.19(-1.95%)
Apr 28, 2010
9.970
9.970
9.670
9.750
188,437
-0.07(-0.74%)
Apr 27, 2010
10.06
10.21
9.741
9.823
231,172
-0.39(-3.79%)
Apr 26, 2010
10.15
10.48
9.930
10.21
180,077
+0.13(+1.29%)
Apr 23, 2010
9.130
10.10
9.130
10.08
367,852
+0.91(+9.92%)
Apr 22, 2010
8.820
9.290
8.470
9.170
280,216
+0.29(+3.27%)
Apr 21, 2010
9.080
9.230
8.580
8.880
208,098
-0.14(-1.55%)
Apr 20, 2010
8.990
9.240
8.930
9.020
107,519
+0.10(+1.12%)
Apr 19, 2010
8.740
8.960
8.530
8.920
89,663
+0.15(+1.71%)
Apr 16, 2010
8.690
8.780
8.230
8.770
164,429
+0.09(+1.04%)
Apr 15, 2010
8.720
8.790
8.610
8.680
122,727
-0.08(-0.91%)
Apr 14, 2010
8.740
9.470
8.490
8.760
480,567
+0.04(+0.46%)
Apr 13, 2010
8.089
9.120
8.050
8.720
427,837
+0.69(+8.59%)
Apr 12, 2010
7.720
8.030
7.720
8.030
207,341
+0.31(+4.02%)
Apr 09, 2010
7.610
7.760
7.610
7.720
59,123
+0.13(+1.71%)
Apr 08, 2010
7.490
7.640
7.380
7.590
100,307
+0.09(+1.20%)
Apr 07, 2010
7.460
7.630
7.390
7.500
116,319
+0.07(+0.94%)
Apr 06, 2010
7.250
7.530
7.250
7.430
177,369
+0.14(+1.92%)
Apr 05, 2010
7.280
7.400
7.010
7.290
92,291
+0.20(+2.75%)
Apr 01, 2010
7.160
7.095
7.095
7.095
247,700
-0.04(-0.63%)
Mar 31, 2010
7.170
7.220
7.090
7.140
212,276
-0.08(-1.11%)
Mar 30, 2010
7.520
7.570
7.210
7.220
143,543
-0.23(-3.09%)
Mar 29, 2010
7.840
7.890
7.370
7.450
325,911
+0.22(+3.04%)
Mar 26, 2010
7.370
7.380
7.190
7.230
92,891
-0.05(-0.69%)
Mar 25, 2010
7.480
7.560
7.250
7.280
99,142
-0.04(-0.55%)
Mar 24, 2010
7.300
7.450
7.150
7.320
114,216
-0.06(-0.81%)
Mar 23, 2010
6.850
7.400
6.840
7.380
350,761
+0.58(+8.53%)
Mar 22, 2010
6.750
6.830
6.630
6.800
228,463
+0.04(+0.59%)
Mar 19, 2010
6.500
7.080
6.490
6.760
1,652,875
+0.08(+1.20%)
Mar 18, 2010
6.890
7.160
6.640
6.680
252,147
-0.14(-2.05%)
Mar 17, 2010
6.500
6.900
6.490
6.820
223,225
+0.40(+6.23%)
Mar 16, 2010
6.180
6.510
6.170
6.420
194,718
+0.38(+6.29%)
Mar 15, 2010
6.000
6.390
5.770
6.040
190,975
+0.06(+1.00%)
Mar 12, 2010
5.670
6.000
5.520
5.980
149,596
+0.36(+6.40%)
Mar 11, 2010
5.520
5.710
5.440
5.620
200,236
+0.02(+0.36%)
Mar 10, 2010
5.150
5.600
5.140
5.600
229,459
+0.39(+7.49%)
Mar 09, 2010
5.280
5.290
5.073
5.210
81,708
-0.11(-2.07%)
Mar 08, 2010
5.410
5.410
5.310
5.320
108,939
+0.02(+0.38%)
Mar 05, 2010
5.190
5.350
5.140
5.300
108,076
+0.21(+4.13%)
Mar 04, 2010
5.080
5.290
4.970
5.090
59,714
-0.01(-0.20%)
Mar 03, 2010
5.170
5.200
5.030
5.100
43,740
-0.06(-1.16%)
Mar 02, 2010
5.290
5.340
5.130
5.160
56,611
-0.02(-0.39%)
Mar 01, 2010
5.000
5.350
4.990
5.180
190,483
+0.21(+4.23%)
Feb 26, 2010
5.000
5.020
4.900
4.970
96,348
-0.03(-0.60%)
Feb 25, 2010
4.960
5.060
4.900
5.000
59,950
-0.05(-0.99%)
Feb 24, 2010
5.090
5.110
4.960
5.050
43,096
+0.00(+0.00%)
Feb 23, 2010
5.220
5.230
4.950
5.050
47,610
-0.19(-3.63%)
Feb 22, 2010
5.450
5.450
5.100
5.240
69,324
-0.17(-3.14%)
Feb 19, 2010
5.440
5.660
5.350
5.410
201,635
+0.03(+0.56%)
Feb 18, 2010
4.850
5.850
4.850
5.380
188,522
+0.39(+7.82%)
Feb 17, 2010
4.950
5.040
4.940
4.990
107,180
+0.00(+0.00%)
Feb 16, 2010
5.050
5.150
4.910
4.990
60,841
-0.01(-0.20%)
Feb 12, 2010
4.810
5.000
5.000
5.000
42,100
+0.06(+1.21%)
Feb 11, 2010
5.090
5.170
4.900
4.940
38,094
-0.06(-1.20%)
Feb 10, 2010
4.860
5.100
4.855
5.000
20,000
+0.13(+2.67%)
Feb 09, 2010
5.000
5.000
4.770
4.870
35,887
+0.03(+0.62%)
Feb 08, 2010
4.990
5.100
4.810
4.840
110,472
-0.16(-3.20%)
Feb 05, 2010
4.790
5.120
4.760
5.000
93,507
+0.20(+4.17%)
Feb 04, 2010
4.920
4.920
4.770
4.800
55,063
-0.20(-4.00%)
Feb 03, 2010
4.960
5.050
4.760
5.000
35,421
+0.00(+0.00%)
Feb 02, 2010
5.010
5.069
4.865
5.000
94,288
+0.03(+0.60%)
Feb 01, 2010
4.850
5.140
4.830
4.970
53,960
+0.18(+3.76%)
Jan 29, 2010
5.220
5.220
4.780
4.790
72,141
-0.35(-6.81%)
Jan 28, 2010
5.270
5.270
5.000
5.140
52,685
-0.14(-2.65%)
Jan 27, 2010
5.200
5.280
5.180
5.280
19,174
+0.03(+0.57%)
Jan 26, 2010
5.360
5.360
5.240
5.250
21,253
+0.00(+0.00%)
Jan 25, 2010
5.350
5.450
5.230
5.250
57,320
-0.02(-0.38%)
Jan 22, 2010
5.300
5.560
5.200
5.270
51,766
-0.05(-0.94%)
Jan 21, 2010
5.640
5.640
5.200
5.320
57,552
-0.26(-4.66%)
Jan 20, 2010
5.770
5.840
5.540
5.580
47,411
-0.26(-4.45%)
Jan 19, 2010
6.070
6.070
5.810
5.840
165,049
-0.16(-2.67%)
Jan 15, 2010
5.990
6.000
6.000
6.000
75,700
-0.02(-0.33%)
Jan 14, 2010
5.980
6.020
5.830
6.020
174,320
-0.03(-0.50%)
Jan 13, 2010
6.100
6.120
5.850
6.050
87,506
-0.02(-0.33%)
Jan 12, 2010
6.060
6.190
5.920
6.070
72,543
-0.06(-0.98%)
Jan 11, 2010
5.990
6.280
5.910
6.130
143,638
+0.14(+2.34%)
Jan 08, 2010
5.690
6.020
5.500
5.990
69,211
+0.32(+5.64%)
Jan 07, 2010
5.630
5.750
5.406
5.670
81,446
+0.12(+2.16%)
Jan 06, 2010
5.920
6.060
5.550
5.550
99,162
-0.31(-5.29%)
Jan 05, 2010
5.840
6.060
5.720
5.860
119,106
+0.05(+0.86%)
Jan 04, 2010
6.200
6.210
5.700
5.810
133,661
-0.18(-3.01%)
Dec 31, 2009
6.500
5.990
5.990
5.990
59,400
-0.46(-7.13%)
Dec 30, 2009
6.300
6.690
6.300
6.450
72,566
+0.14(+2.22%)
Dec 29, 2009
6.340
6.420
6.150
6.310
27,659
+0.01(+0.16%)
Dec 28, 2009
6.370
6.375
6.220
6.300
5,815
+0.00(+0.00%)
Dec 24, 2009
6.480
6.480
6.218
6.300
38,340
-0.15(-2.33%)
Dec 23, 2009
6.600
6.610
6.450
6.450
33,513
-0.15(-2.27%)
Dec 22, 2009
6.570
6.730
6.550
6.600
65,460
+0.01(+0.15%)
Dec 21, 2009
6.460
6.600
6.320
6.590
50,777
+0.13(+2.01%)
Dec 18, 2009
6.090
6.470
5.840
6.460
59,752
+0.41(+6.78%)
Dec 17, 2009
5.800
6.220
5.590
6.050
93,505
+0.10(+1.68%)
Dec 16, 2009
6.330
6.400
5.920
5.950
55,468
-0.35(-5.56%)
Dec 15, 2009
6.240
6.350
6.030
6.300
48,647
-0.06(-0.94%)
Dec 14, 2009
5.980
6.370
5.725
6.360
59,579
+0.56(+9.66%)
Dec 11, 2009
5.870
5.870
5.720
5.800
34,763
+0.00(+0.09%)
Dec 10, 2009
6.000
6.000
5.770
5.795
38,823
-0.16(-2.61%)
Dec 09, 2009
5.840
5.990
5.760
5.950
54,900
+0.04(+0.68%)
Dec 08, 2009
5.930
6.030
5.790
5.910
50,846
-0.13(-2.15%)
Dec 07, 2009
5.890
6.070
5.790
6.040
82,790
+0.11(+1.85%)
Dec 04, 2009
5.710
5.990
5.650
5.930
121,535
+0.36(+6.46%)
Dec 03, 2009
5.690
5.740
5.550
5.570
65,820
-0.10(-1.76%)
Dec 02, 2009
5.620
5.870
5.520
5.670
132,469
+0.03(+0.53%)
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.