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
The Ensign Group IN
(NQ:
ENSG
)
119.79
+0.60 (+0.50%)
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 (%)
Apr 30, 2010
4.197
4.197
4.072
4.072
363,928
-0.12(-2.91%)
Apr 29, 2010
4.149
4.196
4.123
4.194
202,813
+0.06(+1.53%)
Apr 28, 2010
4.137
4.137
4.081
4.130
83,135
+0.02(+0.51%)
Apr 27, 2010
4.147
4.170
4.102
4.109
143,895
-0.04(-0.96%)
Apr 26, 2010
4.161
4.177
4.126
4.149
112,621
-0.03(-0.67%)
Apr 23, 2010
4.116
4.187
4.088
4.177
195,386
+0.05(+1.19%)
Apr 22, 2010
4.144
4.189
4.081
4.128
205,452
-0.06(-1.35%)
Apr 21, 2010
4.163
4.194
4.142
4.184
107,590
+0.02(+0.45%)
Apr 20, 2010
4.067
4.166
4.060
4.166
256,073
+0.11(+2.60%)
Apr 19, 2010
4.058
4.100
4.034
4.060
267,000
-0.01(-0.35%)
Apr 16, 2010
4.060
4.100
4.013
4.074
382,342
+0.02(+0.46%)
Apr 15, 2010
4.074
4.074
4.015
4.055
250,807
-0.03(-0.80%)
Apr 14, 2010
4.088
4.088
4.014
4.088
264,012
+0.00(+0.00%)
Apr 13, 2010
4.112
4.112
4.013
4.088
219,713
-0.01(-0.23%)
Apr 12, 2010
4.105
4.116
4.076
4.098
199,508
-0.01(-0.34%)
Apr 09, 2010
4.098
4.135
4.069
4.112
281,155
+0.01(+0.34%)
Apr 08, 2010
4.121
4.170
4.095
4.098
148,584
-0.03(-0.74%)
Apr 07, 2010
4.161
4.161
4.067
4.128
194,081
-0.05(-1.12%)
Apr 06, 2010
4.187
4.229
4.168
4.175
139,418
-0.04(-1.06%)
Apr 05, 2010
4.168
4.245
4.166
4.219
208,492
+0.07(+1.75%)
Apr 01, 2010
4.067
4.147
4.147
4.147
787,905
+0.10(+2.37%)
Mar 31, 2010
4.116
4.161
4.051
4.051
183,388
-0.05(-1.26%)
Mar 30, 2010
4.093
4.102
4.046
4.102
132,886
+0.02(+0.58%)
Mar 29, 2010
4.114
4.114
4.034
4.079
173,867
-0.03(-0.80%)
Mar 26, 2010
4.107
4.163
4.074
4.112
80,118
+0.00(+0.06%)
Mar 25, 2010
4.215
4.264
4.098
4.109
208,813
-0.10(-2.39%)
Mar 24, 2010
4.175
4.233
4.147
4.210
313,303
+0.04(+1.01%)
Mar 23, 2010
4.149
4.179
4.126
4.168
156,333
+0.02(+0.45%)
Mar 22, 2010
4.053
4.189
3.976
4.149
232,282
+0.06(+1.55%)
Mar 19, 2010
4.165
4.175
4.062
4.086
304,093
-0.06(-1.47%)
Mar 18, 2010
4.037
4.151
4.037
4.147
216,398
+0.10(+2.37%)
Mar 17, 2010
4.128
4.153
4.041
4.051
217,296
-0.08(-1.87%)
Mar 16, 2010
4.093
4.130
4.016
4.128
215,812
+0.04(+1.09%)
Mar 15, 2010
4.055
4.182
4.027
4.084
345,285
-0.07(-1.80%)
Mar 12, 2010
4.081
4.165
4.034
4.158
306,453
+0.07(+1.77%)
Mar 11, 2010
4.084
4.091
3.976
4.086
311,114
-0.03(-0.63%)
Mar 10, 2010
4.163
4.207
4.084
4.112
382,582
-0.07(-1.73%)
Mar 09, 2010
4.154
4.240
4.154
4.184
141,855
+0.01(+0.22%)
Mar 08, 2010
4.357
4.388
4.140
4.175
520,021
-0.18(-4.08%)
Mar 05, 2010
4.210
4.395
4.158
4.352
928,040
+0.17(+4.02%)
Mar 04, 2010
4.130
4.198
4.051
4.184
273,363
+0.06(+1.42%)
Mar 03, 2010
4.121
4.207
4.069
4.126
225,167
+0.02(+0.51%)
Mar 02, 2010
4.123
4.170
4.053
4.105
923,435
-0.00(-0.11%)
Mar 01, 2010
3.939
4.240
3.932
4.109
878,732
+0.21(+5.46%)
Feb 26, 2010
3.950
3.974
3.880
3.896
406,364
-0.06(-1.54%)
Feb 25, 2010
3.920
3.962
3.880
3.957
179,481
-0.00(-0.06%)
Feb 24, 2010
3.971
3.976
3.950
3.960
260,810
-0.01(-0.29%)
Feb 23, 2010
3.929
3.978
3.878
3.971
352,169
+0.03(+0.83%)
Feb 22, 2010
4.091
4.091
3.932
3.939
457,463
-0.20(-4.75%)
Feb 19, 2010
4.086
4.189
4.009
4.135
282,932
+0.05(+1.32%)
Feb 18, 2010
4.074
4.121
4.023
4.081
293,895
+0.02(+0.58%)
Feb 17, 2010
4.081
4.109
3.967
4.058
295,396
-0.02(-0.52%)
Feb 16, 2010
4.119
4.126
3.940
4.079
383,912
-0.01(-0.17%)
Feb 12, 2010
3.967
4.086
4.086
4.086
1,422,103
+0.08(+2.04%)
Feb 11, 2010
3.772
4.011
3.772
4.004
266,864
+0.17(+4.39%)
Feb 10, 2010
3.887
3.887
3.801
3.836
158,928
-0.03(-0.85%)
Feb 09, 2010
3.939
3.939
3.808
3.868
362,311
-0.02(-0.54%)
Feb 08, 2010
4.060
4.062
3.887
3.889
243,583
-0.14(-3.43%)
Feb 05, 2010
3.906
4.084
3.906
4.027
303,618
+0.13(+3.30%)
Feb 04, 2010
3.976
4.016
3.899
3.899
265,034
-0.09(-2.23%)
Feb 03, 2010
4.034
4.144
3.978
3.988
268,827
-0.02(-0.47%)
Feb 02, 2010
4.030
4.044
3.995
4.006
179,990
-0.01(-0.29%)
Feb 01, 2010
4.032
4.032
3.997
4.018
229,298
+0.02(+0.53%)
Jan 29, 2010
4.032
4.032
3.990
3.997
181,337
-0.02(-0.58%)
Jan 28, 2010
4.032
4.032
3.976
4.020
488,004
-0.01(-0.23%)
Jan 27, 2010
3.995
4.046
3.988
4.030
145,199
+0.04(+0.88%)
Jan 26, 2010
4.069
4.069
3.992
3.995
249,530
-0.05(-1.27%)
Jan 25, 2010
4.048
4.165
4.032
4.046
345,080
-0.01(-0.29%)
Jan 22, 2010
4.128
4.229
4.039
4.058
263,845
-0.02(-0.46%)
Jan 21, 2010
4.224
4.250
4.072
4.077
303,528
-0.12(-2.95%)
Jan 20, 2010
4.257
4.257
4.098
4.200
447,398
-0.05(-1.16%)
Jan 19, 2010
4.268
4.280
4.186
4.250
1,083,612
+0.18(+4.49%)
Jan 15, 2010
3.847
4.067
4.067
4.067
3,346,176
+0.21(+5.33%)
Jan 14, 2010
3.871
3.885
3.772
3.861
205,371
-0.04(-1.14%)
Jan 13, 2010
3.742
3.917
3.742
3.906
328,127
+0.17(+4.44%)
Jan 12, 2010
3.721
3.817
3.684
3.740
490,818
-0.01(-0.25%)
Jan 11, 2010
3.838
3.899
3.742
3.749
214,863
-0.06(-1.66%)
Jan 08, 2010
3.838
3.838
3.765
3.812
197,931
-0.03(-0.67%)
Jan 07, 2010
3.854
3.866
3.784
3.838
443,319
-0.02(-0.42%)
Jan 06, 2010
3.672
3.894
3.637
3.854
560,909
+0.22(+5.98%)
Jan 05, 2010
3.625
3.719
3.583
3.637
390,599
+0.00(+0.00%)
Jan 04, 2010
3.602
3.688
3.602
3.637
166,855
+0.04(+1.17%)
Dec 31, 2009
3.658
3.595
3.595
3.595
790,152
-0.07(-2.04%)
Dec 30, 2009
3.627
3.684
3.611
3.670
97,101
+0.02(+0.58%)
Dec 29, 2009
3.672
3.700
3.590
3.649
138,764
-0.01(-0.32%)
Dec 28, 2009
3.602
3.691
3.602
3.660
259,373
+0.07(+2.09%)
Dec 24, 2009
3.511
3.613
3.511
3.585
50,812
-0.00(-0.07%)
Dec 23, 2009
3.585
3.641
3.567
3.588
162,678
+0.03(+0.92%)
Dec 22, 2009
3.567
3.639
3.555
3.555
253,597
+0.00(+0.07%)
Dec 21, 2009
3.511
3.672
3.511
3.553
414,291
+0.04(+1.27%)
Dec 18, 2009
3.506
3.536
3.468
3.508
630,514
+0.03(+0.81%)
Dec 17, 2009
3.454
3.496
3.454
3.480
172,922
+0.00(+0.07%)
Dec 16, 2009
3.452
3.496
3.452
3.478
149,397
+0.02(+0.47%)
Dec 15, 2009
3.375
3.496
3.375
3.461
206,944
+0.09(+2.56%)
Dec 14, 2009
3.312
3.438
3.309
3.375
162,763
-0.04(-1.16%)
Dec 11, 2009
3.366
3.466
3.358
3.415
144,044
+0.05(+1.46%)
Dec 10, 2009
3.443
3.506
3.333
3.366
317,801
-0.08(-2.31%)
Dec 09, 2009
3.387
3.471
3.305
3.445
199,911
+0.05(+1.45%)
Dec 08, 2009
3.426
3.475
3.300
3.396
220,400
-0.03(-0.89%)
Dec 07, 2009
3.333
3.475
3.157
3.426
796,395
+0.08(+2.52%)
Dec 04, 2009
3.344
3.377
3.309
3.342
314,915
+0.02(+0.63%)
Dec 03, 2009
3.342
3.344
3.288
3.321
378,678
-0.02(-0.70%)
Dec 02, 2009
3.302
3.354
3.286
3.344
61,852
+0.04(+1.06%)
Dec 01, 2009
3.242
3.354
3.242
3.309
272,551
+0.07(+2.31%)
Nov 30, 2009
3.295
3.319
3.181
3.235
293,151
-0.07(-1.98%)
Nov 27, 2009
3.321
3.363
3.286
3.300
107,739
-0.08(-2.42%)
Nov 25, 2009
3.410
3.427
3.368
3.382
91,577
-0.01(-0.21%)
Nov 24, 2009
3.473
3.475
3.373
3.389
183,838
-0.08(-2.36%)
Nov 23, 2009
3.436
3.508
3.436
3.471
107,807
+0.07(+2.13%)
Nov 20, 2009
3.387
3.408
3.344
3.398
108,226
+0.01(+0.21%)
Nov 19, 2009
3.443
3.443
3.389
3.391
194,852
-0.08(-2.29%)
Nov 18, 2009
3.501
3.501
3.438
3.471
151,441
-0.01(-0.34%)
Nov 17, 2009
3.504
3.520
3.475
3.482
182,628
-0.02(-0.60%)
Nov 16, 2009
3.508
3.536
3.485
3.504
162,558
+0.00(+0.13%)
Nov 13, 2009
3.473
3.508
3.464
3.499
139,465
+0.03(+0.74%)
Nov 12, 2009
3.504
3.541
3.464
3.473
101,565
-0.02(-0.67%)
Nov 11, 2009
3.475
3.555
3.471
3.496
422,543
+0.02(+0.67%)
Nov 10, 2009
3.480
3.508
3.468
3.473
179,024
-0.01(-0.27%)
Nov 09, 2009
3.504
3.504
3.473
3.482
127,300
+0.01(+0.20%)
Nov 06, 2009
3.508
3.508
3.450
3.475
82,478
-0.03(-0.80%)
Nov 05, 2009
3.452
3.555
3.440
3.504
290,077
+0.01(+0.40%)
Nov 04, 2009
3.482
3.541
3.459
3.489
426,374
+0.00(+0.00%)
Nov 03, 2009
3.520
3.588
3.377
3.489
192,334
-0.03(-0.73%)
Nov 02, 2009
3.489
3.557
3.457
3.515
198,239
+0.06(+1.69%)
Oct 30, 2009
3.384
3.499
3.357
3.457
210,827
+0.04(+1.16%)
Oct 29, 2009
3.312
3.417
3.286
3.417
210,767
+0.14(+4.13%)
Oct 28, 2009
3.431
3.466
3.279
3.281
245,567
-0.15(-4.36%)
Oct 27, 2009
3.482
3.511
3.422
3.431
99,825
-0.04(-1.08%)
Oct 26, 2009
3.548
3.567
3.468
3.468
191,334
-0.07(-1.85%)
Oct 23, 2009
3.547
3.599
3.532
3.534
159,886
-0.06(-1.76%)
Oct 22, 2009
3.555
3.609
3.536
3.597
151,864
+0.04(+1.18%)
Oct 21, 2009
3.576
3.602
3.543
3.555
195,926
+0.01(+0.20%)
Oct 20, 2009
3.567
3.608
3.541
3.548
88,652
-0.02(-0.65%)
Oct 19, 2009
3.590
3.590
3.557
3.571
95,720
+0.01(+0.20%)
Oct 16, 2009
3.539
3.618
3.539
3.564
210,108
+0.01(+0.33%)
Oct 15, 2009
3.546
3.567
3.527
3.553
208,796
-0.03(-0.72%)
Oct 14, 2009
3.574
3.599
3.543
3.578
198,175
+0.01(+0.39%)
Oct 13, 2009
3.550
3.569
3.508
3.564
188,067
+0.03(+0.79%)
Oct 12, 2009
3.569
3.601
3.525
3.536
286,135
+0.01(+0.27%)
Oct 09, 2009
3.471
3.536
3.468
3.527
204,896
+0.04(+1.28%)
Oct 08, 2009
3.504
3.520
3.450
3.482
268,288
-0.02(-0.47%)
Oct 07, 2009
3.429
3.511
3.423
3.499
88,507
+0.07(+2.05%)
Oct 06, 2009
3.380
3.436
3.354
3.429
148,854
+0.09(+2.66%)
Oct 05, 2009
3.295
3.351
3.274
3.340
252,434
+0.06(+1.93%)
Oct 02, 2009
3.274
3.326
3.260
3.277
235,724
+0.00(+0.07%)
Oct 01, 2009
3.286
3.302
3.223
3.274
261,002
-0.01(-0.21%)
Sep 30, 2009
3.344
3.358
3.274
3.281
214,127
-0.07(-2.09%)
Sep 29, 2009
3.340
3.410
3.340
3.351
128,523
+0.02(+0.70%)
Sep 28, 2009
3.361
3.403
3.305
3.328
160,672
-0.02(-0.70%)
Sep 25, 2009
3.426
3.447
3.326
3.351
134,646
-0.09(-2.65%)
Sep 24, 2009
3.494
3.501
3.403
3.443
186,015
-0.00(-0.07%)
Sep 23, 2009
3.471
3.518
3.440
3.445
96,485
-0.01(-0.34%)
Sep 22, 2009
3.525
3.590
3.457
3.457
172,811
-0.03(-0.94%)
Sep 21, 2009
3.553
3.553
3.440
3.489
95,395
-0.07(-2.10%)
Sep 18, 2009
3.562
3.609
3.525
3.564
334,245
+0.01(+0.33%)
Sep 17, 2009
3.564
3.606
3.541
3.553
94,668
-0.04(-1.17%)
Sep 16, 2009
3.567
3.597
3.532
3.595
150,808
+0.06(+1.59%)
Sep 15, 2009
3.527
3.562
3.485
3.539
217,770
-0.00(-0.07%)
Sep 14, 2009
3.438
3.557
3.438
3.541
255,781
+0.11(+3.27%)
Sep 11, 2009
3.429
3.433
3.391
3.429
210,814
+0.01(+0.41%)
Sep 10, 2009
3.389
3.431
3.376
3.415
186,925
+0.03(+0.76%)
Sep 09, 2009
3.452
3.452
3.323
3.389
261,032
+0.05(+1.47%)
Sep 08, 2009
3.314
3.356
3.274
3.340
148,756
+0.07(+2.07%)
Sep 04, 2009
3.153
3.307
3.094
3.272
254,311
+0.12(+3.71%)
Sep 03, 2009
3.092
3.164
3.029
3.155
157,179
+0.06(+1.89%)
Sep 02, 2009
3.218
3.246
3.064
3.097
800,435
-0.12(-3.64%)
Sep 01, 2009
3.181
3.239
3.026
3.213
512,598
-0.03(-0.94%)
Aug 31, 2009
3.263
3.335
3.199
3.244
178,695
-0.03(-0.86%)
Aug 28, 2009
3.419
3.419
3.251
3.272
193,228
-0.14(-4.05%)
Aug 27, 2009
3.473
3.506
3.298
3.410
204,144
-0.07(-2.15%)
Aug 26, 2009
3.508
3.508
3.438
3.485
253,490
-0.03(-0.93%)
Aug 25, 2009
3.574
3.583
3.494
3.518
143,570
-0.03(-0.86%)
Aug 24, 2009
3.543
3.567
3.485
3.548
132,166
+0.00(+0.00%)
Aug 21, 2009
3.504
3.562
3.450
3.548
336,409
+0.07(+1.95%)
Aug 20, 2009
3.457
3.485
3.447
3.480
142,330
+0.01(+0.20%)
Aug 19, 2009
3.358
3.485
3.358
3.473
189,059
+0.10(+2.84%)
Aug 18, 2009
3.480
3.485
3.366
3.377
259,732
-0.10(-2.89%)
Aug 17, 2009
3.417
3.485
3.417
3.478
129,720
+0.03(+0.81%)
Aug 14, 2009
3.508
3.508
3.417
3.450
156,987
-0.07(-1.86%)
Aug 13, 2009
3.496
3.529
3.461
3.515
123,033
+0.04(+1.21%)
Aug 12, 2009
3.443
3.506
3.382
3.473
189,106
+0.02(+0.68%)
Aug 11, 2009
3.625
3.625
3.403
3.450
310,878
-0.21(-5.75%)
Aug 10, 2009
3.665
3.712
3.585
3.660
188,563
-0.01(-0.26%)
Aug 07, 2009
3.723
3.723
3.520
3.670
139,007
+0.14(+3.91%)
Aug 06, 2009
3.688
3.688
3.527
3.532
101,009
-0.16(-4.25%)
Aug 05, 2009
3.742
3.744
3.644
3.688
101,668
-0.07(-1.99%)
Aug 04, 2009
3.716
3.765
3.686
3.763
118,941
+0.02(+0.50%)
Aug 03, 2009
3.761
3.791
3.672
3.744
186,134
-0.00(-0.06%)
Jul 31, 2009
3.758
3.822
3.723
3.747
239,205
-0.03(-0.87%)
Jul 30, 2009
3.742
3.812
3.705
3.779
320,896
+0.07(+1.89%)
Jul 29, 2009
3.686
3.789
3.672
3.709
358,993
-0.07(-1.86%)
Jul 28, 2009
3.740
3.784
3.642
3.779
287,332
+0.04(+1.06%)
Jul 27, 2009
3.728
3.742
3.649
3.740
354,256
+0.00(+0.06%)
Jul 24, 2009
3.686
3.742
3.632
3.737
231,825
+0.01(+0.38%)
Jul 23, 2009
3.609
3.737
3.466
3.723
378,315
+0.10(+2.84%)
Jul 22, 2009
3.487
3.623
3.487
3.620
194,523
+0.13(+3.75%)
Jul 21, 2009
3.560
3.560
3.375
3.489
216,051
-0.05(-1.32%)
Jul 20, 2009
3.688
3.688
3.511
3.536
131,409
-0.15(-4.06%)
Jul 17, 2009
3.702
3.709
3.611
3.686
240,380
-0.03(-0.76%)
Jul 16, 2009
3.539
3.723
3.471
3.714
218,741
+0.15(+4.27%)
Jul 15, 2009
3.487
3.567
3.471
3.562
289,590
+0.10(+2.84%)
Jul 14, 2009
3.436
3.494
3.410
3.464
110,753
+0.01(+0.34%)
Jul 13, 2009
3.366
3.506
3.342
3.452
243,446
+0.09(+2.71%)
Jul 10, 2009
3.340
3.382
3.319
3.361
115,470
+0.01(+0.21%)
Jul 09, 2009
3.389
3.389
3.307
3.354
218,070
-0.02(-0.49%)
Jul 08, 2009
3.354
3.387
3.333
3.370
184,937
+0.04(+1.12%)
Jul 07, 2009
3.344
3.373
3.312
3.333
258,792
-0.02(-0.49%)
Jul 06, 2009
3.300
3.368
3.260
3.349
139,790
+0.05(+1.49%)
Jul 02, 2009
3.272
3.328
3.181
3.300
231,786
-0.03(-0.77%)
Jul 01, 2009
3.356
3.389
3.305
3.326
135,907
-0.00(-0.07%)
Jun 30, 2009
3.347
3.389
3.251
3.328
183,060
-0.01(-0.21%)
Jun 29, 2009
3.382
3.403
3.228
3.335
173,927
-0.07(-1.99%)
Jun 26, 2009
3.316
3.450
3.267
3.403
2,833,308
+0.08(+2.54%)
Jun 25, 2009
3.288
3.326
3.162
3.319
256,714
+0.15(+4.72%)
Jun 24, 2009
3.155
3.216
3.087
3.169
241,560
+0.06(+1.80%)
Jun 23, 2009
2.998
3.188
2.998
3.113
223,376
+0.14(+4.64%)
Jun 22, 2009
3.199
3.199
2.959
2.975
371,854
-0.20(-6.33%)
Jun 19, 2009
3.375
3.431
3.125
3.176
688,570
-0.16(-4.77%)
Jun 18, 2009
3.274
3.415
3.274
3.335
685,512
+0.06(+1.78%)
Jun 17, 2009
3.052
3.286
3.052
3.277
649,631
+0.22(+7.36%)
Jun 16, 2009
2.961
3.111
2.961
3.052
817,846
+0.11(+3.90%)
Jun 15, 2009
3.153
3.167
2.923
2.938
341,638
-0.28(-8.65%)
Jun 12, 2009
3.251
3.263
3.148
3.216
152,540
-0.02(-0.51%)
Jun 11, 2009
3.277
3.330
3.230
3.232
298,457
-0.03(-1.00%)
Jun 10, 2009
3.370
3.425
3.239
3.265
292,309
-0.10(-2.85%)
Jun 09, 2009
3.468
3.480
3.356
3.361
116,996
-0.08(-2.44%)
Jun 08, 2009
3.351
3.501
3.312
3.445
132,799
+0.03(+0.96%)
Jun 05, 2009
3.506
3.506
3.347
3.412
124,949
-0.06(-1.82%)
Jun 04, 2009
3.443
3.520
3.380
3.475
137,220
+0.05(+1.57%)
Jun 03, 2009
3.482
3.482
3.319
3.422
169,489
-0.09(-2.60%)
Jun 02, 2009
3.312
3.663
3.298
3.513
954,733
+0.22(+6.52%)
Jun 01, 2009
3.452
3.459
3.279
3.298
524,938
-0.19(-5.37%)
May 29, 2009
3.562
3.684
3.459
3.485
511,059
-0.08(-2.23%)
May 28, 2009
3.625
3.625
3.457
3.564
149,479
-0.04(-1.04%)
May 27, 2009
3.541
3.625
3.518
3.602
319,870
+0.04(+1.18%)
May 26, 2009
3.471
3.567
3.443
3.560
374,864
+0.10(+2.84%)
May 22, 2009
3.487
3.489
3.426
3.461
80,319
-0.02(-0.60%)
May 21, 2009
3.489
3.501
3.412
3.482
129,216
-0.01(-0.20%)
May 20, 2009
3.539
3.585
3.461
3.489
277,045
-0.05(-1.39%)
May 19, 2009
3.466
3.583
3.436
3.539
243,874
+0.04(+1.00%)
May 18, 2009
3.356
3.508
3.344
3.504
267,210
+0.17(+5.05%)
May 15, 2009
3.279
3.384
3.279
3.335
177,130
+0.08(+2.37%)
May 14, 2009
3.111
3.270
3.108
3.258
387,653
+0.19(+6.09%)
May 13, 2009
3.363
3.368
3.059
3.071
398,103
-0.30(-9.01%)
May 12, 2009
3.426
3.450
3.321
3.375
252,540
-0.04(-1.23%)
May 11, 2009
3.419
3.422
3.332
3.417
155,477
-0.06(-1.81%)
May 08, 2009
3.482
3.494
3.333
3.480
196,375
+0.08(+2.34%)
May 07, 2009
3.522
3.543
3.368
3.401
292,878
+0.03(+0.90%)
May 06, 2009
3.391
3.471
3.308
3.370
187,964
-0.01(-0.35%)
May 05, 2009
3.417
3.450
3.321
3.382
387,833
-0.04(-1.03%)
May 04, 2009
3.366
3.518
3.323
3.417
261,609
-0.08(-2.40%)
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.