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
Activision Blizzard
(NQ:
ATVI
)
94.42
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 12, 2023
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
9.984
9.984
9.780
9.851
16,539,651
-0.16(-1.60%)
Apr 29, 2010
9.957
10.05
9.868
10.01
22,640,204
+0.29(+3.02%)
Apr 28, 2010
10.16
10.20
9.575
9.717
48,977,928
-0.45(-4.46%)
Apr 27, 2010
10.30
10.32
10.07
10.17
19,649,264
-0.12(-1.21%)
Apr 26, 2010
10.30
10.33
10.13
10.30
17,433,656
-0.02(-0.17%)
Apr 23, 2010
10.34
10.35
10.21
10.31
17,339,144
+0.01(+0.09%)
Apr 22, 2010
10.44
10.46
10.24
10.30
21,306,960
-0.14(-1.36%)
Apr 21, 2010
10.54
10.58
10.41
10.45
10,980,211
-0.11(-1.01%)
Apr 20, 2010
10.41
10.62
10.35
10.55
15,861,723
+0.16(+1.54%)
Apr 19, 2010
10.38
10.46
10.25
10.39
15,297,238
-0.09(-0.85%)
Apr 16, 2010
10.46
10.60
10.31
10.48
27,436,816
+0.11(+1.03%)
Apr 15, 2010
10.50
10.62
10.26
10.38
41,626,168
-0.20(-1.93%)
Apr 14, 2010
10.92
10.97
10.57
10.58
32,493,618
-0.33(-3.02%)
Apr 13, 2010
11.11
11.18
10.83
10.91
21,540,808
-0.20(-1.84%)
Apr 12, 2010
11.11
11.17
11.02
11.11
13,413,589
+0.02(+0.16%)
Apr 09, 2010
10.81
11.11
10.81
11.10
13,639,097
+0.32(+2.97%)
Apr 08, 2010
10.72
10.86
10.63
10.78
12,220,653
+0.01(+0.08%)
Apr 07, 2010
10.68
10.79
10.62
10.77
13,746,710
+0.04(+0.33%)
Apr 06, 2010
10.67
10.83
10.65
10.73
13,476,672
+0.04(+0.33%)
Apr 05, 2010
10.67
10.75
10.62
10.70
10,125,005
+0.10(+0.92%)
Apr 01, 2010
10.74
10.60
10.60
10.60
14,318,402
-0.12(-1.08%)
Mar 31, 2010
10.67
10.77
10.58
10.71
8,328,778
+0.02(+0.17%)
Mar 30, 2010
10.61
10.74
10.54
10.70
9,974,295
+0.12(+1.09%)
Mar 29, 2010
10.67
10.73
10.56
10.58
7,815,046
-0.06(-0.58%)
Mar 26, 2010
10.53
10.71
10.49
10.64
7,931,464
+0.14(+1.35%)
Mar 25, 2010
10.63
10.76
10.50
10.50
17,307,962
-0.11(-1.01%)
Mar 24, 2010
10.71
10.71
10.54
10.61
11,791,263
-0.04(-0.33%)
Mar 23, 2010
10.61
10.73
10.56
10.64
12,034,871
+0.01(+0.08%)
Mar 22, 2010
10.54
10.70
10.46
10.63
11,505,674
+0.12(+1.18%)
Mar 19, 2010
10.67
10.74
10.38
10.51
17,750,050
-0.12(-1.17%)
Mar 18, 2010
10.46
10.83
10.42
10.63
29,999,614
+0.15(+1.44%)
Mar 17, 2010
10.30
10.54
10.29
10.48
17,762,288
+0.13(+1.29%)
Mar 16, 2010
10.24
10.37
10.19
10.35
18,690,822
+0.09(+0.87%)
Mar 15, 2010
10.19
10.29
10.09
10.26
12,358,005
+0.06(+0.61%)
Mar 12, 2010
10.23
10.30
10.09
10.20
20,506,674
-0.04(-0.35%)
Mar 11, 2010
9.966
10.27
9.917
10.23
20,858,038
+0.29(+2.95%)
Mar 10, 2010
9.895
10.02
9.868
9.940
13,451,082
+0.06(+0.63%)
Mar 09, 2010
9.860
9.966
9.824
9.877
10,724,631
+0.00(+0.00%)
Mar 08, 2010
9.806
9.886
9.735
9.877
10,160,592
+0.07(+0.73%)
Mar 05, 2010
9.860
9.860
9.726
9.806
15,184,264
+0.00(+0.00%)
Mar 04, 2010
9.788
9.806
9.628
9.806
16,412,197
+0.05(+0.55%)
Mar 03, 2010
9.602
9.860
9.584
9.753
22,368,062
+0.14(+1.48%)
Mar 02, 2010
9.548
9.735
9.548
9.611
21,720,586
-0.12(-1.19%)
Mar 01, 2010
9.548
9.731
9.513
9.726
17,508,590
+0.28(+2.92%)
Feb 26, 2010
9.468
9.611
9.433
9.451
14,435,809
-0.08(-0.84%)
Feb 25, 2010
9.415
9.557
9.308
9.531
17,139,884
+0.01(+0.09%)
Feb 24, 2010
9.397
9.602
9.397
9.522
12,488,124
+0.14(+1.52%)
Feb 23, 2010
9.451
9.575
9.335
9.380
14,657,102
-0.07(-0.75%)
Feb 22, 2010
9.602
9.628
9.442
9.451
17,033,322
-0.14(-1.48%)
Feb 19, 2010
9.602
9.806
9.575
9.593
22,524,062
-0.05(-0.55%)
Feb 18, 2010
9.842
9.851
9.566
9.646
24,550,950
-0.13(-1.36%)
Feb 17, 2010
9.674
9.832
9.639
9.780
22,547,708
+0.12(+1.27%)
Feb 16, 2010
9.753
9.780
9.626
9.657
16,782,804
-0.09(-0.90%)
Feb 12, 2010
9.622
9.744
9.744
9.744
22,395,158
+0.04(+0.36%)
Feb 11, 2010
9.385
9.815
9.341
9.709
64,251,880
+0.85(+9.61%)
Feb 10, 2010
8.902
9.034
8.850
8.858
47,874,036
+0.04(+0.49%)
Feb 09, 2010
8.859
8.955
8.788
8.815
23,318,200
-0.10(-1.08%)
Feb 08, 2010
8.902
9.052
8.832
8.911
11,867,321
-0.04(-0.49%)
Feb 05, 2010
8.964
9.060
8.780
8.955
17,422,580
+0.04(+0.49%)
Feb 04, 2010
9.139
9.148
8.876
8.911
14,198,773
-0.26(-2.87%)
Feb 03, 2010
9.043
9.262
8.999
9.174
24,289,708
+0.18(+2.05%)
Feb 02, 2010
8.841
8.999
8.815
8.990
17,210,102
+0.15(+1.69%)
Feb 01, 2010
8.876
8.911
8.797
8.841
15,928,123
-0.07(-0.79%)
Jan 29, 2010
9.043
9.122
8.859
8.911
15,709,130
-0.08(-0.88%)
Jan 28, 2010
9.069
9.131
8.920
8.990
21,306,160
-0.10(-1.06%)
Jan 27, 2010
8.745
9.113
8.727
9.087
27,020,128
+0.31(+3.50%)
Jan 26, 2010
8.867
8.920
8.710
8.780
48,026,020
-0.10(-1.09%)
Jan 25, 2010
9.104
9.201
8.867
8.876
34,835,744
-0.21(-2.36%)
Jan 22, 2010
9.262
9.332
9.034
9.091
14,376,306
-0.20(-2.12%)
Jan 21, 2010
9.499
9.595
9.183
9.288
21,911,068
-0.20(-2.13%)
Jan 20, 2010
9.455
9.516
9.315
9.490
27,388,418
-0.02(-0.18%)
Jan 19, 2010
9.560
9.604
9.429
9.508
19,257,860
-0.04(-0.46%)
Jan 15, 2010
9.666
9.552
9.552
9.552
25,585,362
+0.03(+0.28%)
Jan 14, 2010
9.464
9.604
9.464
9.525
12,142,637
-0.04(-0.46%)
Jan 13, 2010
9.560
9.626
9.477
9.569
16,231,977
+0.12(+1.30%)
Jan 12, 2010
9.385
9.508
9.315
9.446
24,514,884
-0.11(-1.10%)
Jan 11, 2010
9.569
9.630
9.499
9.552
9,990,827
-0.01(-0.09%)
Jan 08, 2010
9.622
9.692
9.543
9.560
12,545,829
-0.08(-0.82%)
Jan 07, 2010
9.736
9.815
9.588
9.639
17,547,440
-0.24(-2.40%)
Jan 06, 2010
9.876
9.981
9.832
9.876
7,453,896
-0.05(-0.53%)
Jan 05, 2010
9.860
9.964
9.832
9.929
12,958,817
+0.02(+0.18%)
Jan 04, 2010
9.850
10.04
9.780
9.911
10,610,702
+0.17(+1.71%)
Dec 31, 2009
9.955
9.744
9.744
9.744
6,763,149
-0.25(-2.46%)
Dec 30, 2009
9.902
10.02
9.841
9.990
7,900,534
+0.09(+0.89%)
Dec 29, 2009
10.02
10.03
9.894
9.902
5,461,503
-0.08(-0.79%)
Dec 28, 2009
10.08
10.08
9.920
9.981
6,126,347
-0.05(-0.52%)
Dec 24, 2009
10.04
10.06
9.911
10.03
3,785,797
+0.07(+0.70%)
Dec 23, 2009
9.516
9.999
9.490
9.964
18,084,530
+0.43(+4.51%)
Dec 22, 2009
9.683
9.709
9.473
9.534
12,190,784
-0.10(-1.00%)
Dec 21, 2009
9.718
9.780
9.560
9.630
8,862,834
-0.07(-0.72%)
Dec 18, 2009
9.543
9.718
9.473
9.701
13,856,873
+0.26(+2.79%)
Dec 17, 2009
9.543
9.543
9.367
9.438
8,723,352
-0.12(-1.28%)
Dec 16, 2009
9.481
9.630
9.481
9.560
10,802,739
+0.10(+1.02%)
Dec 15, 2009
9.473
9.613
9.341
9.464
9,287,529
-0.04(-0.37%)
Dec 14, 2009
9.507
9.653
9.464
9.499
10,464,846
+0.07(+0.74%)
Dec 11, 2009
9.569
9.604
9.411
9.429
14,482,018
-0.01(-0.09%)
Dec 10, 2009
9.490
9.543
9.306
9.438
14,026,135
-0.03(-0.28%)
Dec 09, 2009
9.455
9.552
9.315
9.464
12,948,104
+0.04(+0.47%)
Dec 08, 2009
9.402
9.560
9.323
9.420
16,500,325
-0.17(-1.74%)
Dec 07, 2009
9.692
9.744
9.560
9.587
14,723,656
-0.09(-0.91%)
Dec 04, 2009
9.929
9.964
9.516
9.674
29,887,616
-0.24(-2.39%)
Dec 03, 2009
9.999
10.09
9.894
9.911
15,471,466
-0.04(-0.35%)
Dec 02, 2009
10.21
10.23
9.929
9.946
19,324,612
-0.28(-2.74%)
Dec 01, 2009
10.05
10.31
10.05
10.23
15,198,907
+0.24(+2.37%)
Nov 30, 2009
10.05
10.15
9.911
9.990
13,459,928
-0.17(-1.67%)
Nov 27, 2009
10.03
10.32
9.920
10.16
11,646,129
+0.02(+0.21%)
Nov 25, 2009
9.999
10.24
9.990
10.14
9,795,383
+0.14(+1.40%)
Nov 24, 2009
10.04
10.11
9.920
9.999
10,877,776
-0.04(-0.44%)
Nov 23, 2009
10.13
10.15
9.964
10.04
15,621,368
+0.06(+0.62%)
Nov 20, 2009
10.01
10.14
9.929
9.981
14,003,248
-0.17(-1.64%)
Nov 19, 2009
10.32
10.36
10.06
10.15
24,032,038
-0.26(-2.53%)
Nov 18, 2009
10.37
10.44
10.20
10.41
19,711,146
+0.16(+1.54%)
Nov 17, 2009
10.24
10.26
10.06
10.25
11,600,238
-0.03(-0.26%)
Nov 16, 2009
10.29
10.45
10.21
10.28
17,805,070
+0.03(+0.26%)
Nov 13, 2009
10.19
10.29
10.09
10.25
23,961,728
+0.22(+2.19%)
Nov 12, 2009
10.11
10.26
9.946
10.03
35,984,868
+0.05(+0.53%)
Nov 11, 2009
10.10
10.17
9.692
9.981
34,137,284
-0.04(-0.35%)
Nov 10, 2009
10.31
10.32
9.955
10.02
23,282,710
-0.11(-1.04%)
Nov 09, 2009
10.11
10.17
9.990
10.12
24,974,146
+0.25(+2.58%)
Nov 06, 2009
9.911
10.03
9.762
9.867
30,463,012
+0.33(+3.50%)
Nov 05, 2009
9.595
9.666
9.442
9.534
25,113,054
+0.17(+1.78%)
Nov 04, 2009
9.385
9.477
9.306
9.367
17,231,742
+0.05(+0.57%)
Nov 03, 2009
9.056
9.350
8.990
9.315
32,839,440
+0.22(+2.41%)
Nov 02, 2009
9.481
9.543
9.060
9.095
37,308,868
-0.40(-4.25%)
Oct 30, 2009
9.797
9.815
9.473
9.499
23,566,150
-0.23(-2.34%)
Oct 29, 2009
9.771
9.815
9.516
9.727
41,870,164
-0.26(-2.63%)
Oct 28, 2009
10.27
10.30
9.955
9.990
20,499,962
-0.26(-2.57%)
Oct 27, 2009
10.56
10.67
10.18
10.25
21,907,946
-0.31(-2.91%)
Oct 26, 2009
10.70
10.83
10.50
10.56
11,449,480
-0.14(-1.31%)
Oct 23, 2009
10.80
11.10
10.63
10.70
16,037,643
-0.18(-1.61%)
Oct 22, 2009
10.79
10.95
10.72
10.88
9,038,510
+0.06(+0.57%)
Oct 21, 2009
10.93
11.13
10.81
10.81
9,502,439
-0.11(-1.04%)
Oct 20, 2009
10.85
11.03
10.81
10.93
11,548,610
-0.06(-0.56%)
Oct 19, 2009
10.92
11.03
10.82
10.99
11,112,569
+0.17(+1.54%)
Oct 16, 2009
10.93
10.93
10.67
10.82
13,293,420
-0.15(-1.36%)
Oct 15, 2009
11.07
11.18
10.90
10.97
15,547,297
-0.18(-1.57%)
Oct 14, 2009
10.99
11.18
10.94
11.15
9,583,934
+0.19(+1.76%)
Oct 13, 2009
10.95
11.09
10.80
10.95
11,396,521
+0.08(+0.73%)
Oct 12, 2009
11.21
11.26
10.76
10.88
20,931,006
-0.23(-2.05%)
Oct 09, 2009
11.31
11.31
11.05
11.10
11,664,227
-0.20(-1.78%)
Oct 08, 2009
11.14
11.37
11.02
11.31
19,695,084
+0.27(+2.46%)
Oct 07, 2009
10.74
11.05
10.73
11.03
14,219,834
+0.32(+3.03%)
Oct 06, 2009
10.53
10.77
10.48
10.71
14,020,502
+0.29(+2.78%)
Oct 05, 2009
10.46
10.57
10.38
10.42
12,637,022
+0.01(+0.08%)
Oct 02, 2009
10.40
10.61
10.39
10.41
13,965,139
-0.14(-1.33%)
Oct 01, 2009
10.74
10.80
10.39
10.55
21,769,414
-0.32(-2.91%)
Sep 30, 2009
11.00
11.03
10.77
10.87
18,189,430
-0.03(-0.24%)
Sep 29, 2009
10.85
11.11
10.83
10.89
16,049,352
+0.01(+0.08%)
Sep 28, 2009
10.94
11.08
10.83
10.88
14,446,327
+0.04(+0.32%)
Sep 25, 2009
10.78
10.93
10.67
10.85
12,580,174
+0.08(+0.73%)
Sep 24, 2009
10.99
11.07
10.66
10.77
11,020,339
-0.20(-1.84%)
Sep 23, 2009
10.93
11.15
10.88
10.97
18,528,984
+0.13(+1.21%)
Sep 22, 2009
10.87
10.95
10.60
10.84
15,045,644
+0.06(+0.57%)
Sep 21, 2009
10.20
10.82
10.20
10.78
23,935,810
+0.44(+4.24%)
Sep 18, 2009
10.62
10.68
10.34
10.34
19,104,846
-0.21(-1.99%)
Sep 17, 2009
10.38
10.66
10.21
10.55
19,151,436
+0.23(+2.21%)
Sep 16, 2009
10.20
10.35
9.999
10.32
22,698,434
+0.20(+1.99%)
Sep 15, 2009
10.34
10.34
9.990
10.12
17,511,882
-0.18(-1.70%)
Sep 14, 2009
10.35
10.50
10.25
10.30
13,640,309
-0.08(-0.76%)
Sep 11, 2009
10.23
10.44
10.17
10.38
24,826,068
+0.21(+2.07%)
Sep 10, 2009
10.30
10.36
10.09
10.17
20,727,958
-0.06(-0.60%)
Sep 09, 2009
10.49
10.50
10.16
10.23
16,374,139
-0.25(-2.35%)
Sep 08, 2009
10.38
10.50
10.32
10.47
14,662,301
+0.20(+1.96%)
Sep 04, 2009
10.16
10.30
10.09
10.27
11,859,416
+0.14(+1.38%)
Sep 03, 2009
10.30
10.31
9.999
10.13
14,216,470
-0.08(-0.77%)
Sep 02, 2009
10.08
10.30
9.981
10.21
15,358,862
+0.19(+1.93%)
Sep 01, 2009
10.21
10.32
9.867
10.02
15,991,937
-0.17(-1.64%)
Aug 31, 2009
10.47
10.47
10.06
10.18
21,862,092
-0.07(-0.68%)
Aug 28, 2009
10.29
10.45
10.16
10.25
14,643,216
+0.05(+0.52%)
Aug 27, 2009
10.40
10.48
10.17
10.20
22,370,934
-0.12(-1.19%)
Aug 26, 2009
10.36
10.38
10.17
10.32
21,780,520
-0.09(-0.84%)
Aug 25, 2009
10.67
10.77
10.35
10.41
17,405,484
-0.25(-2.38%)
Aug 24, 2009
11.04
11.04
10.57
10.67
13,096,349
-0.04(-0.41%)
Aug 21, 2009
10.61
10.79
10.61
10.71
16,175,481
+0.11(+1.08%)
Aug 20, 2009
10.55
10.66
10.53
10.60
22,910,296
+0.03(+0.25%)
Aug 19, 2009
10.69
10.80
10.51
10.57
28,480,732
-0.14(-1.31%)
Aug 18, 2009
10.59
10.72
10.58
10.71
15,071,801
+0.16(+1.50%)
Aug 17, 2009
10.83
10.91
10.53
10.55
20,618,794
-0.58(-5.20%)
Aug 14, 2009
10.72
11.15
10.67
11.13
16,977,848
+0.30(+2.75%)
Aug 13, 2009
10.93
10.99
10.81
10.83
11,449,266
-0.05(-0.48%)
Aug 12, 2009
10.63
11.05
10.57
10.88
15,789,833
+0.25(+2.31%)
Aug 11, 2009
10.84
10.88
10.60
10.64
11,418,493
-0.19(-1.78%)
Aug 10, 2009
10.94
10.97
10.74
10.83
13,026,684
-0.10(-0.88%)
Aug 07, 2009
11.31
11.40
10.90
10.93
22,341,322
-0.28(-2.50%)
Aug 06, 2009
10.54
11.36
10.48
11.21
42,708,760
+1.08(+10.65%)
Aug 05, 2009
10.50
10.52
10.03
10.13
25,149,214
-0.25(-2.37%)
Aug 04, 2009
10.07
10.51
10.02
10.38
18,388,610
+0.32(+3.23%)
Aug 03, 2009
10.21
10.26
9.973
10.05
18,398,888
+0.01(+0.09%)
Jul 31, 2009
9.955
10.16
9.955
10.04
10,430,619
+0.04(+0.44%)
Jul 30, 2009
10.10
10.30
9.973
9.999
12,175,278
+0.03(+0.26%)
Jul 29, 2009
9.955
10.23
9.876
9.973
23,327,490
-0.01(-0.09%)
Jul 28, 2009
9.736
9.999
9.464
9.981
32,977,122
+0.11(+1.16%)
Jul 27, 2009
10.19
10.24
9.780
9.867
18,932,582
-0.25(-2.51%)
Jul 24, 2009
10.10
10.17
9.850
10.12
16,677,052
-0.15(-1.45%)
Jul 23, 2009
10.18
10.32
10.07
10.27
17,883,928
+0.00(+0.00%)
Jul 22, 2009
10.31
10.40
10.12
10.27
13,696,790
-0.20(-1.93%)
Jul 21, 2009
10.49
10.57
10.36
10.47
14,287,993
-0.04(-0.33%)
Jul 20, 2009
10.32
10.53
10.31
10.51
15,807,082
+0.25(+2.39%)
Jul 17, 2009
10.17
10.34
10.10
10.26
16,100,509
+0.12(+1.21%)
Jul 16, 2009
10.15
10.18
10.04
10.14
17,611,658
+0.00(+0.00%)
Jul 15, 2009
10.12
10.24
9.999
10.14
12,795,961
+0.18(+1.85%)
Jul 14, 2009
9.911
9.990
9.753
9.955
17,200,476
+0.01(+0.09%)
Jul 13, 2009
9.823
10.01
9.622
9.946
17,742,122
+0.04(+0.44%)
Jul 10, 2009
9.999
10.19
9.841
9.902
14,976,878
-0.23(-2.25%)
Jul 09, 2009
10.19
10.24
10.01
10.13
17,380,120
+0.06(+0.61%)
Jul 08, 2009
10.31
10.38
9.946
10.07
22,168,778
-0.26(-2.55%)
Jul 07, 2009
10.73
10.79
10.31
10.33
10,541,196
-0.36(-3.36%)
Jul 06, 2009
10.84
10.84
10.57
10.69
8,448,968
-0.20(-1.85%)
Jul 02, 2009
11.14
11.18
10.77
10.89
7,534,449
-0.29(-2.59%)
Jul 01, 2009
11.16
11.39
10.95
11.18
9,333,634
+0.11(+0.95%)
Jun 30, 2009
11.15
11.26
11.00
11.08
11,092,199
-0.07(-0.63%)
Jun 29, 2009
11.18
11.26
11.09
11.15
8,580,792
+0.04(+0.39%)
Jun 26, 2009
11.20
11.25
11.01
11.10
19,651,894
+0.02(+0.16%)
Jun 25, 2009
11.01
11.11
10.81
11.09
8,467,351
+0.18(+1.69%)
Jun 24, 2009
10.84
11.03
10.74
10.90
10,992,538
+0.17(+1.55%)
Jun 23, 2009
10.90
10.92
10.59
10.74
9,882,211
-0.08(-0.73%)
Jun 22, 2009
11.17
11.22
10.81
10.81
10,714,259
-0.48(-4.27%)
Jun 19, 2009
11.18
11.41
11.09
11.30
11,220,208
+0.28(+2.55%)
Jun 18, 2009
11.12
11.18
10.88
11.02
7,963,885
-0.13(-1.18%)
Jun 17, 2009
10.85
11.28
10.81
11.15
12,113,019
+0.36(+3.33%)
Jun 16, 2009
10.94
11.09
10.79
10.79
12,192,747
-0.08(-0.73%)
Jun 15, 2009
11.34
11.36
10.76
10.87
14,808,105
-0.51(-4.47%)
Jun 12, 2009
11.40
11.40
11.03
11.38
7,154,786
-0.04(-0.31%)
Jun 11, 2009
11.19
11.53
11.19
11.41
17,282,714
+0.18(+1.56%)
Jun 10, 2009
11.32
11.34
10.81
11.24
15,882,745
+0.06(+0.55%)
Jun 09, 2009
11.32
11.34
11.12
11.17
9,838,196
-0.02(-0.16%)
Jun 08, 2009
11.02
11.23
10.93
11.19
8,726,028
-0.02(-0.16%)
Jun 05, 2009
11.21
11.38
10.95
11.21
15,096,306
+0.02(+0.16%)
Jun 04, 2009
10.79
11.21
10.74
11.19
15,374,215
+0.47(+4.42%)
Jun 03, 2009
10.72
10.80
10.51
10.72
9,740,646
-0.08(-0.73%)
Jun 02, 2009
10.66
10.90
10.56
10.80
17,959,660
+0.16(+1.48%)
Jun 01, 2009
10.84
10.84
10.58
10.64
11,477,320
+0.04(+0.41%)
May 29, 2009
10.42
10.60
10.17
10.60
14,740,964
+0.27(+2.63%)
May 28, 2009
10.15
10.36
9.999
10.32
9,970,024
+0.29(+2.89%)
May 27, 2009
10.11
10.30
9.999
10.03
9,543,293
-0.03(-0.26%)
May 26, 2009
9.499
10.09
9.499
10.06
10,440,999
+0.29(+2.96%)
May 22, 2009
9.666
9.867
9.639
9.771
10,760,444
+0.00(+0.00%)
May 21, 2009
9.718
9.806
9.516
9.771
17,189,580
-0.24(-2.37%)
May 20, 2009
10.07
10.24
9.973
10.01
14,367,826
-0.02(-0.18%)
May 19, 2009
10.13
10.20
9.920
10.03
18,106,876
-0.23(-2.22%)
May 18, 2009
10.35
10.35
10.17
10.25
16,861,266
+0.08(+0.78%)
May 15, 2009
10.13
10.31
10.06
10.17
21,808,512
+0.08(+0.78%)
May 14, 2009
9.937
10.18
9.841
10.10
13,488,056
+0.18(+1.77%)
May 13, 2009
9.981
9.999
9.806
9.920
12,647,073
-0.08(-0.79%)
May 12, 2009
10.21
10.21
9.889
9.999
13,988,357
-0.09(-0.87%)
May 11, 2009
10.29
10.30
10.09
10.09
15,885,854
-0.27(-2.62%)
May 08, 2009
9.999
10.62
9.964
10.36
28,089,632
+0.71(+7.36%)
May 07, 2009
9.727
9.823
9.385
9.648
17,378,928
+0.03(+0.27%)
May 06, 2009
9.674
9.771
9.394
9.622
10,859,906
+0.00(+0.00%)
May 05, 2009
9.692
9.894
9.420
9.622
11,354,736
-0.07(-0.72%)
May 04, 2009
9.639
9.766
9.508
9.692
9,506,770
+0.18(+1.94%)
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.