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
Mitcham Industries Inc
(NQ:
MIND
)
4.300
-0.100 (-2.27%)
Streaming Delayed Price
Updated: 12:48 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
13.83
13.83
13.53
13.60
82,820
-0.27(-1.96%)
Apr 28, 2011
13.77
13.89
13.77
13.87
33,870
+0.10(+0.74%)
Apr 27, 2011
13.78
13.94
13.61
13.77
62,514
+0.07(+0.50%)
Apr 26, 2011
13.18
13.99
13.11
13.70
147,496
+0.63(+4.82%)
Apr 25, 2011
13.55
13.66
12.90
13.07
150,574
-0.39(-2.91%)
Apr 21, 2011
13.53
13.56
13.27
13.46
52,563
-0.15(-1.12%)
Apr 20, 2011
13.56
13.61
13.47
13.61
60,225
+0.01(+0.06%)
Apr 19, 2011
13.54
13.64
13.45
13.60
70,173
+0.14(+1.07%)
Apr 18, 2011
13.83
13.83
13.43
13.46
98,152
-0.26(-1.92%)
Apr 15, 2011
13.64
13.81
13.54
13.72
97,345
+0.16(+1.19%)
Apr 14, 2011
12.80
13.61
12.68
13.56
182,250
+0.80(+6.30%)
Apr 13, 2011
12.74
12.87
12.52
12.76
64,791
+0.34(+2.78%)
Apr 12, 2011
12.61
12.61
11.92
12.41
78,190
-0.14(-1.08%)
Apr 11, 2011
12.94
12.94
12.45
12.55
100,177
+0.03(+0.20%)
Apr 08, 2011
12.74
12.84
12.41
12.52
59,711
-0.13(-1.01%)
Apr 07, 2011
12.58
13.20
12.35
12.65
234,479
+0.57(+4.72%)
Apr 06, 2011
11.22
12.16
11.06
12.08
288,536
+0.53(+4.57%)
Apr 05, 2011
11.97
12.16
11.39
11.55
256,852
-0.38(-3.21%)
Apr 04, 2011
11.90
11.97
11.77
11.94
160,400
+0.23(+1.96%)
Apr 01, 2011
11.76
11.76
11.61
11.71
35,686
+0.09(+0.81%)
Mar 31, 2011
11.61
11.90
11.57
11.61
224,642
+0.21(+1.87%)
Mar 30, 2011
11.40
11.41
10.22
11.40
252,705
+1.17(+11.48%)
Mar 29, 2011
9.997
10.35
9.972
10.23
174,383
+0.30(+2.99%)
Mar 28, 2011
9.818
10.09
9.776
9.930
151,995
+0.19(+1.93%)
Mar 25, 2011
9.461
9.827
9.452
9.742
85,105
+0.30(+3.15%)
Mar 24, 2011
9.478
9.478
9.316
9.444
20,463
-0.03(-0.36%)
Mar 23, 2011
9.486
9.512
9.442
9.478
10,059
+0.03(+0.36%)
Mar 22, 2011
9.427
9.512
9.325
9.444
21,379
-0.03(-0.36%)
Mar 21, 2011
9.478
9.486
9.410
9.478
23,698
+0.09(+0.91%)
Mar 18, 2011
9.452
9.554
9.350
9.393
55,399
-0.01(-0.09%)
Mar 17, 2011
9.213
9.427
9.155
9.401
19,210
+0.21(+2.31%)
Mar 16, 2011
9.359
9.359
9.146
9.189
12,534
-0.18(-1.91%)
Mar 15, 2011
9.435
9.435
9.163
9.367
34,800
-0.10(-1.08%)
Mar 14, 2011
9.274
9.486
9.274
9.469
24,213
+0.08(+0.82%)
Mar 11, 2011
9.316
9.486
9.316
9.393
21,294
+0.03(+0.36%)
Mar 10, 2011
9.376
9.478
9.316
9.359
20,724
-0.07(-0.72%)
Mar 09, 2011
9.359
9.478
9.359
9.427
12,940
+0.05(+0.54%)
Mar 08, 2011
9.172
9.435
9.172
9.376
13,314
+0.13(+1.38%)
Mar 07, 2011
9.104
9.274
9.104
9.248
15,865
+0.19(+2.07%)
Mar 04, 2011
8.967
9.205
8.967
9.061
59,615
+0.00(+0.00%)
Mar 03, 2011
9.155
9.291
8.950
9.061
12,464
-0.01(-0.09%)
Mar 02, 2011
9.478
9.478
8.933
9.069
52,342
-0.38(-4.05%)
Mar 01, 2011
9.461
9.529
9.359
9.452
65,539
+0.03(+0.27%)
Feb 28, 2011
9.333
9.503
9.308
9.427
12,495
+0.11(+1.19%)
Feb 25, 2011
9.486
9.529
9.181
9.316
25,958
-0.14(-1.44%)
Feb 24, 2011
9.444
9.545
9.444
9.452
14,515
-0.01(-0.09%)
Feb 23, 2011
9.605
9.605
9.444
9.461
8,251
-0.06(-0.63%)
Feb 22, 2011
9.529
9.724
9.486
9.520
19,325
-0.05(-0.54%)
Feb 18, 2011
9.410
9.605
9.410
9.572
11,458
+0.09(+0.90%)
Feb 17, 2011
9.384
9.486
9.312
9.486
16,517
+0.19(+2.01%)
Feb 16, 2011
9.299
9.469
9.291
9.299
21,531
-0.04(-0.46%)
Feb 15, 2011
9.291
9.529
9.143
9.342
21,479
+0.08(+0.83%)
Feb 14, 2011
9.052
9.265
8.831
9.265
38,097
+0.05(+0.55%)
Feb 11, 2011
9.146
9.240
8.942
9.214
32,746
+0.03(+0.37%)
Feb 10, 2011
9.274
9.274
8.933
9.180
48,527
-0.09(-1.01%)
Feb 09, 2011
9.223
9.274
9.138
9.274
32,066
+0.10(+1.11%)
Feb 08, 2011
9.257
9.257
9.018
9.172
41,203
-0.03(-0.37%)
Feb 07, 2011
9.231
9.393
9.146
9.206
34,037
-0.03(-0.28%)
Feb 04, 2011
9.121
9.257
9.121
9.231
5,284
+0.04(+0.46%)
Feb 03, 2011
9.350
9.410
9.018
9.189
63,842
-0.14(-1.46%)
Feb 02, 2011
9.444
9.529
9.291
9.325
48,090
-0.19(-1.97%)
Feb 01, 2011
9.520
9.801
9.422
9.512
49,599
+0.14(+1.45%)
Jan 31, 2011
9.444
9.478
9.248
9.376
36,605
-0.03(-0.36%)
Jan 28, 2011
9.469
9.469
9.291
9.410
35,751
+0.02(+0.18%)
Jan 27, 2011
9.401
9.478
9.367
9.393
47,848
+0.00(+0.00%)
Jan 26, 2011
9.418
9.427
9.393
9.393
35,038
+0.01(+0.09%)
Jan 25, 2011
9.503
9.503
9.359
9.384
30,140
-0.03(-0.36%)
Jan 24, 2011
9.410
9.554
9.384
9.418
18,227
+0.06(+0.64%)
Jan 21, 2011
9.325
9.461
9.112
9.359
68,587
-0.01(-0.09%)
Jan 20, 2011
9.427
9.427
9.274
9.367
15,011
-0.09(-0.90%)
Jan 19, 2011
9.469
9.546
9.368
9.452
41,851
+0.10(+1.09%)
Jan 18, 2011
9.529
9.555
9.325
9.350
23,892
-0.14(-1.43%)
Jan 14, 2011
9.546
9.588
9.376
9.486
21,745
-0.04(-0.45%)
Jan 13, 2011
9.512
9.529
9.410
9.529
13,499
+0.05(+0.54%)
Jan 12, 2011
9.827
9.827
9.469
9.478
37,449
-0.27(-2.79%)
Jan 11, 2011
9.035
9.750
9.035
9.750
20,339
+0.63(+6.90%)
Jan 10, 2011
9.274
9.350
9.069
9.121
30,395
-0.07(-0.74%)
Jan 07, 2011
9.359
9.452
9.189
9.189
39,431
-0.16(-1.73%)
Jan 06, 2011
9.878
9.878
9.189
9.350
107,420
-0.53(-5.34%)
Jan 05, 2011
10.06
10.45
9.878
9.878
78,725
-0.14(-1.36%)
Jan 04, 2011
10.14
10.14
9.886
10.01
39,675
-0.02(-0.17%)
Jan 03, 2011
10.09
10.09
9.903
10.03
69,881
+0.18(+1.81%)
Dec 31, 2010
9.631
9.971
9.495
9.852
55,054
+0.34(+3.58%)
Dec 30, 2010
9.520
9.657
9.486
9.512
38,280
-0.03(-0.27%)
Dec 29, 2010
9.410
9.657
9.390
9.537
50,851
+0.20(+2.09%)
Dec 28, 2010
9.223
9.486
9.078
9.342
36,606
+0.19(+2.04%)
Dec 27, 2010
9.146
9.172
8.926
9.155
49,439
+0.08(+0.84%)
Dec 23, 2010
9.035
9.112
8.959
9.078
25,507
+0.00(+0.00%)
Dec 22, 2010
8.976
9.086
8.857
9.078
29,671
+0.10(+1.14%)
Dec 21, 2010
8.925
9.086
8.891
8.976
25,205
+0.05(+0.57%)
Dec 20, 2010
9.052
9.154
8.925
8.925
45,799
-0.06(-0.66%)
Dec 17, 2010
8.840
9.001
8.840
8.984
36,436
+0.06(+0.67%)
Dec 16, 2010
8.925
9.044
8.755
8.925
22,808
-0.01(-0.10%)
Dec 15, 2010
8.848
9.018
8.848
8.933
42,569
-0.02(-0.19%)
Dec 14, 2010
8.678
8.959
8.644
8.950
48,955
+0.20(+2.24%)
Dec 13, 2010
8.508
8.780
8.508
8.755
47,193
+0.11(+1.28%)
Dec 10, 2010
8.636
8.678
8.542
8.644
18,870
-0.04(-0.49%)
Dec 09, 2010
8.636
8.797
8.491
8.687
56,042
+0.05(+0.59%)
Dec 08, 2010
8.508
8.857
8.210
8.636
143,232
+0.83(+10.57%)
Dec 07, 2010
7.836
7.904
7.785
7.810
73,002
-0.03(-0.33%)
Dec 06, 2010
7.912
7.912
7.700
7.836
73,633
+0.23(+3.02%)
Dec 03, 2010
7.572
7.649
7.402
7.606
31,171
+0.03(+0.45%)
Dec 02, 2010
7.921
7.938
7.359
7.572
56,139
-0.32(-4.09%)
Dec 01, 2010
8.083
8.083
7.768
7.895
43,927
-0.19(-2.32%)
Nov 30, 2010
7.938
8.295
7.921
8.083
61,448
+0.25(+3.15%)
Nov 29, 2010
7.997
7.997
7.751
7.836
27,562
-0.16(-2.02%)
Nov 26, 2010
7.989
7.997
7.980
7.997
14,621
+0.02(+0.19%)
Nov 24, 2010
8.023
7.982
7.982
7.982
12,889
-0.03(-0.40%)
Nov 23, 2010
7.997
8.142
7.912
8.014
33,204
+0.10(+1.29%)
Nov 22, 2010
7.844
8.074
7.683
7.912
35,784
+0.11(+1.42%)
Nov 19, 2010
7.581
7.819
7.444
7.802
14,574
+0.24(+3.15%)
Nov 18, 2010
7.334
7.700
7.113
7.564
70,052
+0.14(+1.95%)
Nov 17, 2010
7.240
7.419
7.223
7.419
8,432
+0.16(+2.23%)
Nov 16, 2010
7.359
7.359
7.138
7.257
11,042
-0.07(-0.93%)
Nov 15, 2010
7.453
7.555
7.317
7.325
14,387
-0.06(-0.81%)
Nov 12, 2010
7.606
7.632
7.308
7.385
22,609
-0.19(-2.47%)
Nov 11, 2010
7.598
7.606
7.555
7.572
6,329
+0.06(+0.79%)
Nov 10, 2010
7.615
7.647
7.496
7.513
11,362
-0.04(-0.57%)
Nov 09, 2010
7.657
7.691
7.521
7.555
25,785
-0.09(-1.22%)
Nov 08, 2010
7.623
7.657
7.538
7.649
29,625
+0.04(+0.57%)
Nov 05, 2010
7.538
7.649
7.521
7.605
42,796
+0.12(+1.58%)
Nov 04, 2010
7.530
7.547
7.351
7.487
49,679
+0.00(+0.00%)
Nov 03, 2010
7.572
7.572
7.478
7.487
28,051
+0.01(+0.11%)
Nov 02, 2010
7.530
7.530
7.334
7.478
36,409
+0.08(+1.03%)
Nov 01, 2010
7.453
7.589
7.257
7.402
47,325
+0.05(+0.63%)
Oct 29, 2010
7.351
7.427
7.291
7.356
25,037
+0.08(+1.04%)
Oct 28, 2010
7.291
7.308
7.257
7.280
24,261
+0.05(+0.66%)
Oct 27, 2010
7.198
7.330
7.164
7.232
8,741
-0.03(-0.35%)
Oct 25, 2010
7.181
7.368
7.181
7.257
14,956
+0.04(+0.59%)
Oct 22, 2010
7.274
7.334
7.172
7.215
12,732
-0.05(-0.70%)
Oct 21, 2010
7.249
7.368
7.164
7.266
16,215
+0.05(+0.71%)
Oct 20, 2010
7.147
7.291
7.002
7.215
18,496
+0.02(+0.24%)
Oct 19, 2010
6.840
7.308
6.789
7.198
55,301
+0.34(+4.96%)
Oct 18, 2010
6.738
6.866
6.636
6.857
27,536
+0.11(+1.64%)
Oct 15, 2010
6.594
6.874
6.594
6.747
20,309
+0.14(+2.19%)
Oct 14, 2010
6.594
6.679
6.287
6.602
18,888
-0.01(-0.13%)
Oct 13, 2010
6.602
6.687
6.551
6.611
61,610
+0.07(+1.04%)
Oct 12, 2010
6.534
6.585
6.509
6.543
10,954
+0.03(+0.39%)
Oct 11, 2010
6.509
6.594
6.509
6.517
11,717
-0.05(-0.78%)
Oct 08, 2010
6.449
6.568
6.449
6.568
13,098
+0.14(+2.12%)
Oct 07, 2010
6.381
6.483
6.347
6.432
32,363
+0.04(+0.67%)
Oct 06, 2010
6.313
6.432
6.296
6.389
74,242
+0.07(+1.08%)
Oct 05, 2010
6.398
6.424
6.304
6.321
20,543
-0.05(-0.80%)
Oct 04, 2010
6.262
6.372
6.262
6.372
21,770
+0.08(+1.22%)
Oct 01, 2010
6.279
6.381
6.253
6.296
27,533
+0.03(+0.41%)
Sep 30, 2010
6.253
6.313
6.253
6.270
20,264
+0.00(+0.00%)
Sep 29, 2010
6.194
6.296
6.194
6.270
52,115
+0.08(+1.24%)
Sep 28, 2010
6.287
6.330
6.194
6.194
18,041
-0.06(-0.95%)
Sep 27, 2010
6.296
6.296
6.253
6.253
9,991
+0.01(+0.14%)
Sep 24, 2010
6.177
6.279
6.168
6.245
29,234
+0.08(+1.24%)
Sep 23, 2010
6.219
6.236
6.153
6.168
79,291
-0.04(-0.68%)
Sep 22, 2010
6.160
6.253
6.160
6.211
18,780
+0.03(+0.55%)
Sep 21, 2010
6.143
6.202
6.143
6.177
11,048
+0.01(+0.14%)
Sep 20, 2010
6.219
6.228
6.143
6.168
25,715
-0.04(-0.68%)
Sep 17, 2010
6.024
6.211
6.024
6.211
31,068
+0.26(+4.29%)
Sep 15, 2010
5.913
5.998
5.879
5.956
17,320
+0.01(+0.14%)
Sep 14, 2010
5.947
6.083
5.947
5.947
31,646
+0.00(+0.00%)
Sep 13, 2010
5.922
5.947
5.819
5.947
21,947
+0.17(+2.95%)
Sep 10, 2010
5.749
5.836
5.743
5.777
6,223
+0.02(+0.30%)
Sep 09, 2010
5.734
5.802
5.615
5.760
46,150
+0.02(+0.30%)
Sep 08, 2010
5.913
5.913
5.581
5.743
85,389
+0.28(+5.14%)
Sep 07, 2010
5.360
5.505
5.360
5.462
18,220
+0.03(+0.47%)
Sep 03, 2010
5.454
5.530
5.420
5.437
29,525
+0.04(+0.79%)
Sep 02, 2010
5.505
5.513
5.394
5.394
3,849
-0.12(-2.16%)
Sep 01, 2010
5.530
5.590
5.513
5.513
29,359
-0.02(-0.31%)
Aug 31, 2010
5.334
5.658
5.326
5.530
59,851
+0.14(+2.52%)
Aug 30, 2010
5.564
5.564
5.369
5.394
13,469
-0.13(-2.31%)
Aug 27, 2010
5.530
5.607
5.496
5.522
22,416
-0.05(-0.92%)
Aug 26, 2010
5.666
5.734
5.564
5.573
8,046
+0.05(+0.92%)
Aug 25, 2010
5.445
5.726
5.343
5.522
41,725
+0.10(+1.88%)
Aug 24, 2010
5.743
5.743
5.403
5.420
26,179
-0.38(-6.60%)
Aug 23, 2010
5.756
5.947
5.743
5.802
107,648
+0.12(+2.10%)
Aug 20, 2010
5.530
5.683
5.496
5.683
13,213
+0.03(+0.60%)
Aug 19, 2010
5.615
5.734
5.360
5.649
8,622
+0.11(+2.00%)
Aug 18, 2010
5.607
5.607
5.539
5.539
29,131
-0.03(-0.61%)
Aug 17, 2010
5.496
5.819
5.386
5.573
40,006
+0.11(+2.02%)
Aug 16, 2010
5.403
5.496
5.360
5.462
12,942
+0.06(+1.10%)
Aug 13, 2010
5.420
5.462
5.317
5.403
53,085
+0.01(+0.16%)
Aug 12, 2010
5.539
5.615
5.326
5.394
36,934
-0.14(-2.46%)
Aug 11, 2010
5.598
5.624
5.530
5.530
19,989
-0.07(-1.22%)
Aug 10, 2010
5.785
5.785
5.530
5.598
118,060
-0.13(-2.23%)
Aug 09, 2010
5.828
6.041
5.556
5.726
183,596
+0.03(+0.60%)
Aug 06, 2010
5.930
5.956
5.428
5.692
88,456
-0.26(-4.43%)
Aug 05, 2010
6.126
6.134
5.913
5.956
22,390
-0.14(-2.37%)
Aug 04, 2010
6.236
6.279
6.075
6.100
24,867
-0.14(-2.18%)
Aug 03, 2010
6.287
6.424
5.981
6.236
100,113
-0.03(-0.54%)
Aug 02, 2010
6.338
6.389
6.075
6.270
31,867
+0.02(+0.27%)
Jul 30, 2010
6.338
6.338
6.194
6.253
11,459
-0.05(-0.81%)
Jul 29, 2010
6.143
6.338
6.066
6.304
15,881
+0.16(+2.63%)
Jul 28, 2010
6.228
6.296
6.126
6.143
7,786
+0.02(+0.28%)
Jul 27, 2010
6.015
6.211
5.909
6.126
47,675
+0.16(+2.71%)
Jul 26, 2010
5.683
6.015
5.573
5.964
24,150
+0.28(+4.94%)
Jul 23, 2010
5.964
6.041
5.615
5.683
70,631
-0.24(-4.02%)
Jul 22, 2010
5.513
5.922
5.513
5.922
63,823
+0.60(+11.18%)
Jul 21, 2010
5.675
5.692
5.326
5.326
68,197
-0.26(-4.72%)
Jul 20, 2010
5.607
5.649
5.326
5.590
54,570
-0.09(-1.50%)
Jul 19, 2010
5.641
5.845
5.530
5.675
23,086
+0.18(+3.25%)
Jul 16, 2010
5.377
5.505
5.317
5.496
15,071
+0.15(+2.87%)
Jul 15, 2010
5.215
5.343
5.215
5.343
21,536
+0.21(+4.15%)
Jul 14, 2010
5.232
5.232
5.088
5.130
44,895
-0.14(-2.58%)
Jul 13, 2010
5.198
5.275
5.198
5.266
15,142
+0.06(+1.14%)
Jul 12, 2010
5.317
5.428
5.207
5.207
34,346
-0.05(-0.97%)
Jul 09, 2010
5.317
5.386
5.258
5.258
19,807
-0.03(-0.48%)
Jul 08, 2010
5.283
5.386
5.232
5.283
35,328
-0.06(-1.11%)
Jul 07, 2010
5.522
5.598
5.309
5.343
14,064
-0.23(-4.12%)
Jul 06, 2010
5.692
5.692
5.564
5.573
15,938
-0.03(-0.46%)
Jul 02, 2010
5.539
5.726
5.539
5.598
9,446
+0.07(+1.23%)
Jul 01, 2010
5.951
5.951
5.530
5.530
12,783
-0.23(-3.99%)
Jun 30, 2010
6.177
6.177
5.751
5.760
10,813
-0.11(-1.88%)
Jun 29, 2010
6.024
6.024
5.828
5.870
31,383
-0.07(-1.15%)
Jun 25, 2010
5.981
6.015
5.939
5.939
13,745
+0.03(+0.58%)
Jun 24, 2010
6.015
6.083
5.870
5.905
31,147
-0.02(-0.29%)
Jun 23, 2010
6.075
6.092
5.870
5.922
32,784
-0.08(-1.28%)
Jun 22, 2010
5.905
6.151
5.794
5.998
26,282
+0.16(+2.77%)
Jun 21, 2010
5.973
6.041
5.811
5.837
49,574
-0.03(-0.58%)
Jun 18, 2010
5.785
5.956
5.743
5.870
66,276
+0.14(+2.37%)
Jun 17, 2010
5.828
5.870
5.692
5.734
23,453
-0.09(-1.61%)
Jun 16, 2010
5.649
5.828
5.547
5.828
91,039
+0.21(+3.79%)
Jun 15, 2010
5.505
5.628
5.224
5.615
24,021
+0.13(+2.33%)
Jun 14, 2010
5.445
5.530
5.403
5.488
32,332
+0.04(+0.78%)
Jun 11, 2010
5.403
5.488
5.403
5.445
21,149
+0.00(+0.00%)
Jun 10, 2010
5.275
5.445
5.215
5.445
34,274
+0.19(+3.56%)
Jun 09, 2010
5.853
5.853
5.113
5.258
85,007
+0.44(+9.19%)
Jun 08, 2010
5.190
5.190
4.730
4.816
103,741
-0.35(-6.75%)
Jun 07, 2010
5.258
5.258
5.130
5.164
4,784
-0.04(-0.82%)
Jun 04, 2010
5.232
5.232
5.139
5.207
18,763
+0.04(+0.82%)
Jun 03, 2010
5.249
5.249
5.105
5.164
13,975
+0.02(+0.33%)
Jun 02, 2010
5.105
5.164
5.105
5.147
14,265
+0.04(+0.83%)
Jun 01, 2010
4.824
5.139
4.781
5.105
51,040
-0.18(-3.38%)
May 28, 2010
5.445
5.377
5.275
5.283
7,269
-0.16(-2.97%)
May 27, 2010
5.411
5.573
5.198
5.445
33,687
+0.05(+0.87%)
May 26, 2010
5.692
5.692
5.360
5.398
37,703
-0.09(-1.63%)
May 25, 2010
5.539
5.547
5.284
5.488
57,005
-0.05(-0.92%)
May 24, 2010
5.624
5.624
5.539
5.539
17,655
-0.10(-1.81%)
May 21, 2010
5.751
5.819
5.547
5.641
30,446
-0.23(-3.91%)
May 20, 2010
5.845
5.939
5.717
5.870
30,778
-0.20(-3.23%)
May 19, 2010
5.836
6.185
5.828
6.066
52,534
+0.19(+3.18%)
May 18, 2010
5.819
5.964
5.819
5.879
27,517
+0.01(+0.14%)
May 17, 2010
6.211
6.236
5.710
5.870
53,862
-0.41(-6.50%)
May 14, 2010
6.296
6.304
6.185
6.279
30,578
-0.06(-0.94%)
May 13, 2010
6.296
6.347
6.287
6.338
3,647
+0.01(+0.13%)
May 12, 2010
6.296
6.347
6.245
6.330
9,524
+0.00(+0.00%)
May 11, 2010
6.364
6.372
6.202
6.330
7,193
-0.03(-0.40%)
May 10, 2010
6.280
6.398
6.245
6.355
9,252
+0.14(+2.33%)
May 07, 2010
6.296
6.321
6.134
6.211
36,166
-0.09(-1.35%)
May 06, 2010
6.287
6.381
6.168
6.296
55,176
+0.03(+0.54%)
May 05, 2010
6.296
6.313
6.245
6.262
27,869
-0.05(-0.81%)
May 04, 2010
6.287
6.372
6.262
6.313
12,894
-0.03(-0.54%)
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.