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
Universal Display
(NQ:
OLED
)
174.94
-0.68 (-0.39%)
Streaming Delayed Price
Updated: 2:04 PM EDT, May 21, 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 (%)
Jul 31, 2009
11.79
12.05
11.58
11.73
114,682
-0.08(-0.65%)
Jul 30, 2009
11.46
12.04
11.36
11.81
226,369
+0.46(+4.08%)
Jul 29, 2009
11.25
11.53
11.12
11.35
86,164
-0.05(-0.42%)
Jul 28, 2009
11.49
11.76
11.20
11.40
151,194
-0.23(-1.99%)
Jul 27, 2009
11.96
11.97
11.54
11.63
175,372
-0.35(-2.90%)
Jul 24, 2009
11.44
12.04
11.30
11.97
257,034
+0.41(+3.51%)
Jul 23, 2009
10.83
11.63
10.71
11.57
194,331
+0.69(+6.30%)
Jul 22, 2009
10.67
10.89
10.49
10.88
105,095
+0.12(+1.08%)
Jul 21, 2009
10.65
10.81
10.33
10.77
202,667
+0.21(+2.01%)
Jul 20, 2009
10.76
10.89
10.33
10.56
172,109
-0.11(-1.00%)
Jul 17, 2009
10.44
10.81
10.27
10.66
212,854
+0.27(+2.60%)
Jul 16, 2009
9.715
10.45
9.715
10.39
189,114
+0.65(+6.64%)
Jul 15, 2009
9.184
9.792
9.174
9.744
151,484
+0.67(+7.34%)
Jul 14, 2009
8.952
9.194
8.952
9.078
69,191
+0.11(+1.18%)
Jul 13, 2009
8.691
8.981
8.556
8.971
97,604
+0.11(+1.20%)
Jul 10, 2009
8.962
9.145
8.740
8.865
78,510
-0.14(-1.50%)
Jul 09, 2009
9.271
9.271
8.962
9.000
75,934
-0.22(-2.41%)
Jul 08, 2009
9.280
9.377
8.914
9.223
179,134
-0.06(-0.62%)
Jul 07, 2009
9.561
9.686
9.261
9.280
120,751
-0.23(-2.44%)
Jul 06, 2009
9.812
9.831
9.416
9.512
107,978
-0.36(-3.62%)
Jul 02, 2009
9.551
10.03
9.551
9.870
189,254
+0.02(+0.20%)
Jul 01, 2009
9.580
9.985
9.541
9.850
147,655
+0.41(+4.29%)
Jun 30, 2009
10.03
10.03
9.426
9.445
173,314
-0.26(-2.69%)
Jun 29, 2009
9.792
10.04
9.396
9.705
346,658
-0.11(-1.08%)
Jun 26, 2009
9.580
9.889
9.280
9.812
338,385
+0.12(+1.20%)
Jun 25, 2009
9.416
9.705
9.174
9.696
149,367
+0.10(+1.01%)
Jun 24, 2009
9.435
9.826
9.367
9.599
160,580
+0.23(+2.47%)
Jun 23, 2009
9.300
9.512
9.184
9.367
268,883
+0.13(+1.36%)
Jun 22, 2009
9.464
9.561
9.232
9.242
139,597
-0.26(-2.74%)
Jun 19, 2009
9.503
9.589
9.319
9.503
242,128
+0.00(+0.00%)
Jun 18, 2009
9.116
9.599
9.029
9.503
166,007
+0.38(+4.13%)
Jun 17, 2009
9.242
9.300
8.875
9.126
165,994
-0.14(-1.46%)
Jun 16, 2009
9.493
9.667
9.174
9.261
188,618
-0.25(-2.64%)
Jun 15, 2009
9.763
9.821
9.348
9.512
177,360
-0.48(-4.83%)
Jun 12, 2009
9.792
9.995
9.628
9.995
145,498
+0.14(+1.37%)
Jun 11, 2009
9.705
10.04
9.705
9.860
173,532
+0.15(+1.59%)
Jun 10, 2009
9.966
10.09
9.416
9.705
310,381
-0.14(-1.37%)
Jun 09, 2009
9.831
10.03
9.657
9.841
242,039
+0.04(+0.39%)
Jun 08, 2009
9.792
10.00
9.667
9.802
317,697
-0.15(-1.55%)
Jun 05, 2009
9.657
9.976
9.561
9.956
257,501
+0.35(+3.62%)
Jun 04, 2009
9.396
9.628
9.302
9.609
147,680
+0.25(+2.68%)
Jun 03, 2009
9.454
9.561
9.145
9.358
196,975
-0.14(-1.52%)
Jun 02, 2009
9.058
9.657
9.001
9.503
188,825
+0.42(+4.57%)
Jun 01, 2009
8.691
9.300
8.643
9.087
284,293
+0.60(+7.05%)
May 29, 2009
8.373
8.554
8.160
8.489
163,972
+0.13(+1.50%)
May 28, 2009
8.238
8.460
7.861
8.363
200,115
+0.15(+1.88%)
May 27, 2009
8.334
8.614
8.199
8.209
207,328
-0.15(-1.85%)
May 26, 2009
7.774
8.373
7.774
8.363
190,030
+0.54(+6.91%)
May 22, 2009
8.141
8.214
7.784
7.822
159,402
-0.28(-3.46%)
May 21, 2009
8.228
8.421
7.928
8.102
208,554
-0.22(-2.67%)
May 20, 2009
8.402
8.827
8.247
8.324
167,716
-0.03(-0.35%)
May 19, 2009
8.450
8.528
8.209
8.353
152,323
-0.19(-2.26%)
May 18, 2009
8.324
8.643
8.305
8.547
136,695
+0.35(+4.24%)
May 15, 2009
8.324
8.450
8.112
8.199
158,097
-0.15(-1.85%)
May 14, 2009
8.238
8.479
8.160
8.353
226,084
+0.12(+1.41%)
May 13, 2009
8.836
8.875
8.228
8.238
288,972
-0.79(-8.77%)
May 12, 2009
9.348
9.425
8.846
9.029
282,129
-0.01(-0.11%)
May 11, 2009
9.425
9.541
8.933
9.039
274,964
-0.63(-6.49%)
May 08, 2009
9.686
9.985
8.981
9.667
485,581
-0.37(-3.66%)
May 07, 2009
10.65
10.75
9.812
10.03
256,121
-0.45(-4.33%)
May 06, 2009
10.96
11.11
10.28
10.49
349,758
-0.39(-3.55%)
May 05, 2009
11.44
11.48
10.64
10.87
414,086
-0.70(-6.01%)
May 04, 2009
11.21
11.58
11.02
11.57
297,236
+0.52(+4.72%)
May 01, 2009
10.93
11.32
10.74
11.05
307,321
+0.14(+1.33%)
Apr 30, 2009
10.38
11.19
10.31
10.90
495,733
+0.76(+7.52%)
Apr 29, 2009
9.879
10.45
9.493
10.14
464,927
+0.62(+6.49%)
Apr 28, 2009
9.493
9.763
9.483
9.522
298,671
-0.06(-0.60%)
Apr 27, 2009
9.503
9.831
9.377
9.580
318,186
-0.12(-1.20%)
Apr 24, 2009
9.435
9.870
9.435
9.696
209,038
+0.14(+1.52%)
Apr 23, 2009
9.802
10.27
9.203
9.551
374,849
-0.18(-1.88%)
Apr 22, 2009
9.532
10.11
9.435
9.734
244,066
+0.00(+0.00%)
Apr 21, 2009
9.570
9.870
9.464
9.734
228,575
+0.14(+1.51%)
Apr 20, 2009
9.928
9.928
9.416
9.589
241,441
-0.63(-6.14%)
Apr 17, 2009
9.956
10.31
9.657
10.22
295,258
+0.30(+3.02%)
Apr 16, 2009
9.483
9.966
9.329
9.918
242,028
+0.52(+5.55%)
Apr 15, 2009
9.271
9.416
9.126
9.396
200,635
+0.00(+0.00%)
Apr 14, 2009
9.242
9.657
9.174
9.396
248,640
-0.11(-1.12%)
Apr 13, 2009
9.715
9.715
9.280
9.503
182,395
-0.28(-2.86%)
Apr 09, 2009
8.875
9.812
8.788
9.783
283,571
+1.10(+12.68%)
Apr 08, 2009
8.431
8.691
8.305
8.682
206,039
+0.30(+3.57%)
Apr 07, 2009
9.058
9.107
8.305
8.382
295,959
-0.79(-8.63%)
Apr 06, 2009
9.599
9.599
8.971
9.174
244,246
-0.45(-4.71%)
Apr 03, 2009
9.628
9.647
9.387
9.628
209,346
+0.00(+0.00%)
Apr 02, 2009
9.396
9.754
9.396
9.628
384,654
+0.52(+5.73%)
Apr 01, 2009
8.720
9.406
8.576
9.107
280,226
+0.25(+2.84%)
Mar 31, 2009
9.058
9.377
8.701
8.856
460,610
-0.16(-1.82%)
Mar 30, 2009
8.846
9.184
8.257
9.020
1,218,496
+0.71(+8.60%)
Mar 26, 2009
8.209
8.416
8.015
8.305
285,984
+0.12(+1.42%)
Mar 25, 2009
7.793
8.199
7.629
8.189
193,537
+0.50(+6.53%)
Mar 24, 2009
7.919
8.035
7.677
7.687
225,594
-0.23(-2.93%)
Mar 23, 2009
7.687
7.919
7.484
7.919
240,249
+0.67(+9.19%)
Mar 20, 2009
7.465
7.648
7.243
7.252
235,087
-0.13(-1.70%)
Mar 19, 2009
7.523
7.619
7.243
7.378
260,677
+0.00(+0.00%)
Mar 18, 2009
7.079
7.504
7.079
7.378
254,014
+0.28(+3.95%)
Mar 17, 2009
6.596
7.108
6.422
7.098
226,085
+0.48(+7.30%)
Mar 16, 2009
6.992
7.117
6.519
6.615
263,386
-0.27(-3.93%)
Mar 13, 2009
6.480
7.117
6.422
6.886
410,523
+0.54(+8.52%)
Mar 12, 2009
5.562
6.499
5.524
6.345
238,763
+0.77(+13.86%)
Mar 11, 2009
5.408
5.669
5.408
5.572
196,659
+0.21(+3.96%)
Mar 10, 2009
5.002
5.389
4.983
5.360
183,858
+0.49(+10.12%)
Mar 09, 2009
5.080
5.273
4.867
4.867
229,373
-0.31(-5.97%)
Mar 06, 2009
5.244
5.408
4.983
5.176
239,975
+0.03(+0.56%)
Mar 05, 2009
5.302
5.408
5.099
5.147
266,457
-0.25(-4.65%)
Mar 04, 2009
5.437
5.572
5.297
5.398
191,452
+0.00(+0.00%)
Mar 02, 2009
5.717
5.900
5.389
5.398
208,498
-0.42(-7.30%)
Feb 27, 2009
5.659
6.074
5.621
5.823
231,550
+0.15(+2.73%)
Feb 26, 2009
6.084
6.199
5.669
5.669
298,846
-0.37(-6.08%)
Feb 25, 2009
6.422
6.567
5.804
6.036
208,791
-0.36(-5.59%)
Feb 24, 2009
6.084
6.393
5.949
6.393
283,515
+0.41(+6.77%)
Feb 23, 2009
6.461
6.654
5.794
5.987
280,206
-0.46(-7.19%)
Feb 20, 2009
6.422
6.760
6.364
6.451
231,379
-0.09(-1.33%)
Feb 19, 2009
6.615
6.808
6.441
6.538
294,007
+0.02(+0.30%)
Feb 18, 2009
6.741
6.837
6.519
6.519
273,041
-0.21(-3.16%)
Feb 17, 2009
6.866
7.098
6.721
6.731
227,368
-0.44(-6.19%)
Feb 13, 2009
7.117
7.368
6.943
7.175
131,049
+0.05(+0.68%)
Feb 12, 2009
6.953
7.301
6.615
7.127
411,134
+0.21(+3.07%)
Feb 11, 2009
6.499
6.924
6.499
6.914
370,242
+0.47(+7.35%)
Feb 10, 2009
6.857
7.224
6.441
6.441
344,639
-0.51(-7.36%)
Feb 09, 2009
7.475
7.528
6.934
6.953
543,152
-0.58(-7.69%)
Feb 06, 2009
7.339
7.668
7.330
7.533
238,085
+0.27(+3.72%)
Feb 05, 2009
7.204
7.504
7.108
7.262
168,604
+0.02(+0.27%)
Feb 04, 2009
7.243
7.590
7.195
7.243
208,722
-0.01(-0.13%)
Feb 03, 2009
7.726
7.726
7.156
7.252
253,013
-0.39(-5.06%)
Feb 02, 2009
7.291
7.726
7.195
7.639
115,761
+0.27(+3.67%)
Jan 30, 2009
7.687
7.687
7.281
7.368
124,072
-0.20(-2.68%)
Jan 29, 2009
7.542
8.006
7.504
7.571
206,603
-0.06(-0.76%)
Jan 28, 2009
7.475
7.668
7.301
7.629
213,410
+0.32(+4.36%)
Jan 27, 2009
7.533
7.610
7.156
7.310
225,465
-0.21(-2.82%)
Jan 26, 2009
7.484
7.706
7.204
7.523
174,990
+0.08(+1.04%)
Jan 23, 2009
7.339
7.533
7.252
7.446
223,119
-0.01(-0.13%)
Jan 22, 2009
7.629
7.668
7.291
7.455
187,695
-0.40(-5.04%)
Jan 21, 2009
7.291
7.861
7.214
7.851
300,354
+0.71(+10.01%)
Jan 20, 2009
8.025
8.305
7.088
7.137
296,636
-1.00(-12.34%)
Jan 16, 2009
8.363
8.682
7.658
8.141
250,421
-0.14(-1.63%)
Jan 15, 2009
7.967
8.324
7.513
8.276
249,494
+0.43(+5.54%)
Jan 14, 2009
8.238
8.576
7.735
7.842
270,417
-0.56(-6.67%)
Jan 13, 2009
8.701
8.769
8.160
8.402
313,662
-0.36(-4.08%)
Jan 12, 2009
9.000
9.425
8.711
8.759
158,366
-0.29(-3.20%)
Jan 09, 2009
9.647
9.783
9.039
9.049
140,581
-0.60(-6.21%)
Jan 08, 2009
9.474
9.676
9.097
9.647
210,874
+0.29(+3.10%)
Jan 07, 2009
8.894
9.657
8.894
9.358
217,104
-0.42(-4.25%)
Jan 06, 2009
9.078
9.947
9.078
9.773
363,369
+0.91(+10.24%)
Jan 05, 2009
9.464
9.802
8.778
8.865
251,404
-0.56(-5.94%)
Jan 02, 2009
9.155
9.551
9.087
9.425
247,134
+0.30(+3.28%)
Dec 31, 2008
9.290
9.628
8.807
9.126
489,082
-0.13(-1.36%)
Dec 30, 2008
9.879
9.879
8.720
9.252
1,084,499
-0.60(-6.08%)
Dec 29, 2008
9.966
9.966
8.537
9.850
432,083
-0.20(-2.02%)
Dec 26, 2008
9.541
10.05
9.319
10.05
138,474
+0.52(+5.47%)
Dec 24, 2008
9.280
9.580
8.942
9.532
83,866
+0.17(+1.86%)
Dec 23, 2008
8.633
9.393
8.508
9.358
241,385
+0.73(+8.51%)
Dec 22, 2008
9.068
9.194
8.209
8.624
156,705
-0.44(-4.90%)
Dec 19, 2008
9.435
9.638
8.942
9.068
361,131
+0.14(+1.51%)
Dec 18, 2008
8.392
9.087
8.363
8.933
280,983
+0.75(+9.21%)
Dec 17, 2008
8.469
8.518
8.025
8.180
329,385
-0.43(-5.04%)
Dec 16, 2008
8.170
8.740
7.986
8.614
209,740
+0.57(+7.08%)
Dec 15, 2008
8.450
8.450
7.842
8.044
152,270
-0.34(-4.03%)
Dec 12, 2008
7.600
8.402
7.600
8.382
281,722
+0.62(+7.96%)
Dec 11, 2008
8.112
8.353
7.629
7.764
229,133
-0.43(-5.30%)
Dec 10, 2008
8.257
8.662
7.871
8.199
198,182
+0.09(+1.07%)
Dec 09, 2008
8.402
8.885
8.035
8.112
584,452
-0.34(-4.00%)
Dec 08, 2008
6.953
8.537
6.943
8.450
548,717
+1.75(+26.08%)
Dec 05, 2008
6.519
6.760
6.210
6.702
237,148
+0.04(+0.58%)
Dec 04, 2008
7.050
7.397
6.528
6.663
185,533
-0.50(-7.01%)
Dec 03, 2008
6.760
7.195
6.499
7.166
269,738
+0.40(+5.85%)
Dec 02, 2008
6.422
6.770
6.277
6.770
134,462
+0.54(+8.68%)
Dec 01, 2008
6.779
7.668
6.210
6.229
229,716
-0.81(-11.52%)
Nov 28, 2008
6.808
7.195
6.808
7.040
85,675
+0.13(+1.82%)
Nov 26, 2008
6.161
6.914
6.103
6.914
225,194
+0.62(+9.82%)
Nov 25, 2008
6.335
6.799
5.814
6.296
370,593
+0.05(+0.77%)
Nov 24, 2008
5.408
6.248
5.360
6.248
494,031
+0.93(+17.42%)
Nov 21, 2008
5.456
5.601
4.693
5.321
461,573
-0.01(-0.18%)
Nov 20, 2008
5.427
5.843
5.302
5.331
463,665
-0.19(-3.50%)
Nov 19, 2008
5.891
5.987
5.408
5.524
359,470
-0.34(-5.77%)
Nov 18, 2008
6.267
6.325
5.804
5.862
291,414
-0.42(-6.62%)
Nov 17, 2008
6.277
6.422
6.181
6.277
279,621
+0.05(+0.78%)
Nov 14, 2008
7.088
7.243
6.229
6.229
440,562
-1.11(-15.13%)
Nov 13, 2008
6.354
7.368
6.142
7.339
375,894
+0.87(+13.43%)
Nov 12, 2008
7.291
7.339
6.393
6.470
487,474
-0.93(-12.53%)
Nov 11, 2008
7.774
8.373
7.281
7.397
452,140
-0.43(-5.55%)
Nov 10, 2008
8.827
8.952
7.716
7.832
323,148
-0.83(-9.59%)
Nov 07, 2008
8.392
9.010
8.344
8.662
301,398
-0.69(-7.33%)
Nov 06, 2008
9.676
9.860
9.252
9.348
188,373
-0.56(-5.65%)
Nov 05, 2008
10.65
10.85
9.850
9.908
112,711
-0.71(-6.64%)
Nov 04, 2008
10.72
11.01
10.29
10.61
178,708
-0.02(-0.18%)
Nov 03, 2008
10.72
10.97
10.25
10.63
188,623
+0.18(+1.76%)
Oct 31, 2008
9.870
10.53
9.676
10.45
219,393
+0.59(+5.97%)
Oct 30, 2008
9.551
9.995
9.503
9.860
182,368
+0.67(+7.25%)
Oct 29, 2008
9.203
9.493
8.865
9.194
169,420
+0.10(+1.06%)
Oct 28, 2008
9.126
9.300
8.344
9.097
354,189
+0.22(+2.50%)
Oct 27, 2008
9.155
9.561
8.701
8.875
186,266
-0.48(-5.16%)
Oct 24, 2008
8.691
9.647
8.614
9.358
336,366
-0.03(-0.31%)
Oct 23, 2008
9.870
10.04
9.280
9.387
317,884
-0.43(-4.42%)
Oct 22, 2008
10.30
10.61
9.754
9.821
235,633
-0.40(-3.88%)
Oct 21, 2008
10.56
10.98
10.20
10.22
177,440
-0.47(-4.43%)
Oct 20, 2008
10.49
10.82
10.22
10.69
142,516
+0.44(+4.34%)
Oct 17, 2008
9.850
10.96
9.715
10.25
289,923
+0.01(+0.09%)
Oct 16, 2008
9.329
10.36
9.213
10.24
305,995
+1.02(+11.11%)
Oct 15, 2008
10.34
10.86
9.203
9.213
213,164
-1.35(-12.80%)
Oct 14, 2008
10.82
11.10
10.25
10.56
266,781
+0.23(+2.24%)
Oct 13, 2008
10.00
10.43
9.657
10.33
385,037
+1.08(+11.69%)
Oct 10, 2008
8.469
9.309
7.774
9.252
710,956
+0.43(+4.93%)
Oct 09, 2008
8.769
9.242
8.691
8.817
467,680
+0.39(+4.58%)
Oct 08, 2008
8.614
9.155
8.353
8.431
457,186
-0.42(-4.80%)
Oct 07, 2008
9.686
9.860
8.817
8.856
256,114
-0.80(-8.30%)
Oct 06, 2008
10.22
10.28
8.894
9.657
501,750
-0.81(-7.75%)
Oct 03, 2008
11.14
11.49
10.46
10.47
269,663
-0.54(-4.91%)
Oct 02, 2008
11.32
11.51
10.88
11.01
310,528
-0.34(-2.98%)
Oct 01, 2008
10.62
11.39
10.62
11.35
278,972
+0.76(+7.21%)
Sep 30, 2008
11.11
11.54
10.56
10.58
656,909
-0.04(-0.36%)
Sep 29, 2008
13.17
13.17
10.62
10.62
815,620
-2.82(-20.98%)
Sep 26, 2008
13.17
13.52
12.84
13.44
312,590
-0.06(-0.43%)
Sep 25, 2008
13.96
14.13
13.40
13.50
249,852
-0.51(-3.65%)
Sep 24, 2008
14.62
14.66
13.83
14.01
158,263
-0.60(-4.10%)
Sep 23, 2008
14.43
14.81
14.06
14.61
213,167
+0.17(+1.20%)
Sep 22, 2008
15.35
15.35
14.30
14.44
250,569
-1.09(-7.03%)
Sep 19, 2008
15.04
15.54
14.76
15.53
696,005
+1.34(+9.46%)
Sep 18, 2008
13.44
14.46
13.10
14.19
605,057
+1.03(+7.86%)
Sep 17, 2008
13.23
13.48
12.00
13.15
310,728
-0.17(-1.30%)
Sep 16, 2008
11.77
13.48
11.73
13.33
362,824
+1.47(+12.38%)
Sep 15, 2008
12.24
12.44
11.84
11.86
310,772
-0.66(-5.25%)
Sep 12, 2008
12.56
12.71
12.45
12.52
136,384
-0.10(-0.77%)
Sep 11, 2008
12.29
12.66
12.13
12.61
237,482
+0.21(+1.71%)
Sep 10, 2008
12.36
12.62
12.19
12.40
160,615
+0.15(+1.26%)
Sep 09, 2008
12.75
12.79
12.25
12.25
219,933
-0.49(-3.87%)
Sep 08, 2008
12.66
12.76
12.37
12.74
181,989
+0.38(+3.05%)
Sep 05, 2008
12.60
12.60
12.13
12.36
241,626
-0.30(-2.36%)
Sep 04, 2008
13.24
13.24
12.51
12.66
317,324
-0.68(-5.07%)
Sep 03, 2008
13.48
13.48
13.10
13.34
231,896
-0.13(-0.93%)
Sep 02, 2008
13.93
13.94
13.11
13.46
241,303
-0.23(-1.69%)
Aug 29, 2008
13.97
14.25
13.52
13.69
145,635
-0.28(-2.00%)
Aug 28, 2008
14.21
14.35
13.86
13.97
231,525
-0.19(-1.36%)
Aug 27, 2008
14.01
14.55
13.86
14.17
144,579
+0.18(+1.31%)
Aug 26, 2008
13.72
14.02
13.72
13.98
101,973
+0.28(+2.04%)
Aug 25, 2008
14.29
14.33
13.66
13.70
185,138
-0.61(-4.25%)
Aug 22, 2008
14.27
14.46
14.16
14.31
145,883
+0.13(+0.88%)
Aug 21, 2008
14.10
14.27
13.97
14.19
121,758
-0.04(-0.27%)
Aug 20, 2008
14.11
14.48
13.99
14.22
149,854
+0.14(+1.03%)
Aug 19, 2008
14.48
14.54
13.99
14.08
215,828
-0.50(-3.44%)
Aug 18, 2008
15.12
15.40
14.40
14.58
212,549
-0.50(-3.33%)
Aug 15, 2008
15.59
15.93
14.87
15.08
411,934
-0.33(-2.13%)
Aug 14, 2008
14.58
15.50
14.56
15.41
423,016
+0.94(+6.47%)
Aug 13, 2008
13.97
14.60
13.85
14.48
258,325
+0.36(+2.53%)
Aug 12, 2008
13.43
14.16
13.03
14.12
384,234
+0.60(+4.43%)
Aug 11, 2008
12.60
13.52
12.55
13.52
222,404
+0.99(+7.94%)
Aug 08, 2008
12.33
12.77
11.96
12.53
394,492
-0.52(-4.00%)
Aug 07, 2008
12.92
13.33
12.90
13.05
154,607
-0.10(-0.73%)
Aug 06, 2008
12.83
13.18
12.44
13.14
196,838
+0.32(+2.49%)
Aug 05, 2008
12.78
12.87
12.55
12.82
208,618
+0.20(+1.61%)
Aug 04, 2008
12.95
13.09
12.60
12.62
152,273
-0.31(-2.39%)
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.