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
Forward Inds Inc
(NQ:
FORD
)
0.5490
+0.0090 (+1.67%)
Streaming Delayed Price
Updated: 2:35 PM EDT, May 24, 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, 2008
2.450
2.470
2.310
2.430
26,487
+0.02(+0.83%)
Apr 29, 2008
2.440
2.450
2.360
2.410
10,834
+0.01(+0.41%)
Apr 28, 2008
2.390
2.420
2.360
2.400
7,200
+0.02(+0.84%)
Apr 25, 2008
2.490
2.490
2.380
2.380
13,629
-0.06(-2.46%)
Apr 24, 2008
2.370
2.500
2.300
2.440
48,853
+0.07(+2.95%)
Apr 23, 2008
2.400
2.400
2.350
2.370
3,526
+0.03(+1.28%)
Apr 22, 2008
2.350
2.430
2.320
2.340
15,915
-0.06(-2.50%)
Apr 21, 2008
2.380
2.410
2.335
2.400
23,167
+0.05(+2.13%)
Apr 18, 2008
2.420
2.420
2.340
2.350
10,820
-0.01(-0.42%)
Apr 17, 2008
2.390
2.400
2.310
2.360
20,551
-0.01(-0.42%)
Apr 16, 2008
2.340
2.400
2.320
2.370
25,920
+0.04(+1.72%)
Apr 15, 2008
2.310
2.400
2.269
2.330
40,287
-0.01(-0.43%)
Apr 14, 2008
2.320
2.370
2.320
2.340
11,300
-0.01(-0.43%)
Apr 11, 2008
2.320
2.360
2.300
2.350
6,429
-0.01(-0.42%)
Apr 10, 2008
2.360
2.390
2.320
2.360
13,800
-0.03(-1.26%)
Apr 09, 2008
2.400
2.454
2.290
2.390
25,521
+0.05(+2.14%)
Apr 08, 2008
2.410
2.420
2.280
2.340
17,855
-0.05(-2.09%)
Apr 07, 2008
2.400
2.420
2.270
2.390
37,692
+0.04(+1.70%)
Apr 04, 2008
2.373
2.410
2.350
2.350
1,950
-0.03(-1.26%)
Apr 03, 2008
2.450
2.470
2.378
2.380
10,805
-0.04(-1.65%)
Apr 02, 2008
2.420
2.460
2.389
2.420
19,045
+0.04(+1.68%)
Apr 01, 2008
2.400
2.420
2.360
2.380
11,440
-0.04(-1.65%)
Mar 31, 2008
2.420
2.420
2.310
2.420
12,461
+0.07(+2.98%)
Mar 28, 2008
2.380
2.380
2.350
2.350
5,950
-0.03(-1.26%)
Mar 27, 2008
2.440
2.440
2.380
2.380
6,316
-0.05(-2.06%)
Mar 26, 2008
2.350
2.430
2.330
2.430
8,956
+0.03(+1.25%)
Mar 25, 2008
2.260
2.410
2.260
2.400
32,385
+0.14(+6.19%)
Mar 24, 2008
2.400
2.430
2.250
2.260
24,130
-0.12(-5.04%)
Mar 21, 2008
2.270
2.380
2.270
2.380
9,333
+0.00(+0.00%)
Mar 20, 2008
2.270
2.380
2.270
2.380
9,333
+0.08(+3.48%)
Mar 19, 2008
2.310
2.330
2.230
2.300
22,200
-0.03(-1.29%)
Mar 18, 2008
2.300
2.360
2.200
2.330
19,024
+0.03(+1.30%)
Mar 17, 2008
2.380
2.380
2.110
2.300
62,186
-0.04(-1.71%)
Mar 14, 2008
2.400
2.410
2.320
2.340
14,887
-0.06(-2.50%)
Mar 13, 2008
2.360
2.440
2.300
2.400
35,141
+0.05(+2.13%)
Mar 12, 2008
2.260
2.400
2.250
2.350
18,456
+0.05(+2.17%)
Mar 11, 2008
2.420
2.420
2.210
2.300
34,067
-0.08(-3.36%)
Mar 10, 2008
2.330
2.400
2.010
2.380
292,669
+0.02(+0.85%)
Mar 07, 2008
2.350
2.420
2.260
2.360
27,816
+0.03(+1.29%)
Mar 06, 2008
2.300
2.340
2.250
2.330
48,554
+0.04(+1.75%)
Mar 05, 2008
2.330
2.420
2.290
2.290
28,803
-0.04(-1.72%)
Mar 04, 2008
2.490
2.490
2.300
2.330
38,782
-0.13(-5.28%)
Mar 03, 2008
2.300
2.540
2.298
2.460
140,958
+0.16(+6.96%)
Feb 29, 2008
2.300
2.320
2.280
2.300
13,060
+0.00(+0.00%)
Feb 28, 2008
2.250
2.300
2.230
2.300
12,660
+0.06(+2.68%)
Feb 27, 2008
2.220
2.260
2.190
2.240
8,500
+0.02(+0.90%)
Feb 26, 2008
2.246
2.340
2.210
2.220
45,236
-0.03(-1.33%)
Feb 25, 2008
2.200
2.300
2.180
2.250
34,733
+0.08(+3.69%)
Feb 22, 2008
2.190
2.220
2.170
2.170
8,970
-0.03(-1.36%)
Feb 21, 2008
2.200
2.250
2.190
2.200
22,058
-0.03(-1.35%)
Feb 20, 2008
2.230
2.240
2.180
2.230
12,900
+0.04(+1.83%)
Feb 19, 2008
2.200
2.230
2.180
2.190
31,321
-0.01(-0.45%)
Feb 18, 2008
2.200
2.270
2.200
2.200
15,851
+0.00(+0.00%)
Feb 15, 2008
2.200
2.270
2.200
2.200
15,851
+0.01(+0.46%)
Feb 14, 2008
2.170
2.230
2.160
2.190
35,578
+0.01(+0.46%)
Feb 13, 2008
2.250
2.250
2.151
2.180
32,326
+0.00(+0.00%)
Feb 12, 2008
2.110
2.210
2.110
2.180
51,855
+0.07(+3.32%)
Feb 11, 2008
2.190
2.190
2.090
2.110
90,096
-0.05(-2.31%)
Feb 08, 2008
2.120
2.210
2.090
2.160
65,004
+0.02(+0.93%)
Feb 07, 2008
2.210
2.250
2.090
2.140
52,693
-0.10(-4.46%)
Feb 06, 2008
2.170
2.250
2.170
2.240
14,815
+0.04(+1.82%)
Feb 05, 2008
2.250
2.260
2.180
2.200
56,685
-0.09(-3.93%)
Feb 04, 2008
2.210
2.320
2.210
2.290
21,950
+0.05(+2.23%)
Feb 01, 2008
2.400
2.420
2.130
2.240
62,007
-0.20(-8.20%)
Jan 31, 2008
2.340
2.460
2.250
2.440
40,823
+0.10(+4.27%)
Jan 30, 2008
2.300
2.340
2.190
2.340
25,463
+0.11(+4.93%)
Jan 29, 2008
2.270
2.310
2.210
2.230
19,380
-0.07(-3.04%)
Jan 28, 2008
2.240
2.310
2.230
2.300
16,755
-0.02(-0.69%)
Jan 25, 2008
2.200
2.320
2.200
2.316
13,555
+0.10(+4.32%)
Jan 24, 2008
2.250
2.250
2.200
2.220
22,345
+0.00(+0.00%)
Jan 23, 2008
2.280
2.310
2.160
2.220
25,750
-0.06(-2.63%)
Jan 22, 2008
2.240
2.310
2.130
2.280
37,381
-0.04(-1.72%)
Jan 21, 2008
2.250
2.360
2.220
2.320
39,255
+0.00(+0.00%)
Jan 18, 2008
2.250
2.360
2.220
2.320
39,255
+0.01(+0.43%)
Jan 17, 2008
2.320
2.330
2.270
2.310
22,175
-0.02(-0.86%)
Jan 16, 2008
2.270
2.340
2.250
2.330
36,346
+0.00(+0.00%)
Jan 15, 2008
2.270
2.330
2.270
2.330
9,970
+0.01(+0.43%)
Jan 14, 2008
2.320
2.350
2.310
2.320
19,232
-0.03(-1.28%)
Jan 11, 2008
2.310
2.380
2.270
2.350
16,016
-0.01(-0.42%)
Jan 10, 2008
2.260
2.380
2.240
2.360
62,343
+0.10(+4.42%)
Jan 09, 2008
2.240
2.270
2.230
2.260
26,136
+0.02(+0.89%)
Jan 08, 2008
2.350
2.350
2.240
2.240
62,697
-0.06(-2.61%)
Jan 07, 2008
2.280
2.350
2.280
2.300
25,435
-0.01(-0.43%)
Jan 04, 2008
2.300
2.430
2.250
2.310
70,250
-0.02(-0.86%)
Jan 03, 2008
2.390
2.390
2.240
2.330
36,293
-0.04(-1.69%)
Jan 02, 2008
2.400
2.420
2.340
2.370
35,719
+0.00(+0.00%)
Jan 01, 2008
2.390
2.390
2.300
2.370
65,597
+0.00(+0.00%)
Dec 31, 2007
2.390
2.390
2.300
2.370
65,597
-0.04(-1.66%)
Dec 28, 2007
2.270
2.460
2.250
2.410
95,915
+0.10(+4.32%)
Dec 27, 2007
2.280
2.340
2.230
2.310
57,959
+0.03(+1.32%)
Dec 26, 2007
2.270
2.290
2.270
2.280
37,438
+0.01(+0.44%)
Dec 24, 2007
2.290
2.290
2.270
2.270
47,097
-0.01(-0.44%)
Dec 21, 2007
2.250
2.300
2.220
2.280
62,966
+0.01(+0.44%)
Dec 20, 2007
2.270
2.300
2.260
2.270
26,807
+0.00(+0.00%)
Dec 19, 2007
2.320
2.340
2.240
2.270
53,295
-0.06(-2.58%)
Dec 18, 2007
2.340
2.350
2.300
2.330
34,850
+0.02(+0.87%)
Dec 17, 2007
2.300
2.360
2.300
2.310
63,180
+0.00(+0.00%)
Dec 14, 2007
2.350
2.360
2.280
2.310
22,825
-0.03(-1.28%)
Dec 13, 2007
2.310
2.380
2.300
2.340
37,159
+0.03(+1.29%)
Dec 12, 2007
2.390
2.400
2.310
2.310
25,281
-0.07(-2.94%)
Dec 11, 2007
2.360
2.410
2.340
2.380
45,782
-0.01(-0.53%)
Dec 10, 2007
2.400
2.400
2.340
2.393
50,228
+0.01(+0.53%)
Dec 07, 2007
2.360
2.430
2.320
2.380
39,264
+0.02(+0.85%)
Dec 06, 2007
2.340
2.400
2.320
2.360
61,829
+0.03(+1.08%)
Dec 05, 2007
2.400
2.400
2.310
2.335
54,648
+0.00(+0.21%)
Dec 04, 2007
2.430
2.430
2.310
2.330
68,095
-0.10(-4.11%)
Dec 03, 2007
2.450
2.450
2.420
2.430
25,919
+0.01(+0.41%)
Nov 30, 2007
2.420
2.520
2.420
2.420
58,153
-0.01(-0.41%)
Nov 29, 2007
2.500
2.560
2.430
2.430
66,603
-0.08(-3.19%)
Nov 28, 2007
2.530
2.630
2.500
2.510
32,111
-0.01(-0.40%)
Nov 27, 2007
2.550
2.570
2.500
2.520
18,550
-0.06(-2.33%)
Nov 26, 2007
2.600
2.660
2.530
2.580
19,959
-0.05(-1.90%)
Nov 23, 2007
2.520
2.630
2.520
2.630
11,750
+0.08(+3.14%)
Nov 21, 2007
2.510
2.670
2.510
2.550
28,761
+0.01(+0.39%)
Nov 20, 2007
2.620
2.690
2.500
2.540
53,544
-0.14(-5.22%)
Nov 19, 2007
2.710
2.710
2.620
2.680
21,579
-0.03(-1.11%)
Nov 16, 2007
2.740
2.840
2.680
2.710
23,873
-0.06(-2.17%)
Nov 15, 2007
2.670
2.820
2.610
2.770
52,737
+0.00(+0.00%)
Nov 14, 2007
2.630
2.850
2.540
2.770
144,744
+0.22(+8.63%)
Nov 13, 2007
2.640
2.700
2.520
2.550
183,005
-0.09(-3.41%)
Nov 12, 2007
2.770
2.800
2.620
2.640
57,650
-0.10(-3.65%)
Nov 09, 2007
2.730
2.800
2.690
2.740
14,894
-0.05(-1.79%)
Nov 08, 2007
2.770
2.810
2.680
2.790
40,114
+0.11(+4.11%)
Nov 07, 2007
2.760
2.760
2.660
2.680
54,657
-0.10(-3.60%)
Nov 06, 2007
2.760
2.790
2.700
2.780
39,015
+0.08(+2.96%)
Nov 05, 2007
2.840
2.840
2.680
2.700
53,570
-0.05(-1.82%)
Nov 02, 2007
2.800
2.880
2.700
2.750
30,145
+0.06(+2.23%)
Nov 01, 2007
2.710
2.770
2.690
2.690
73,308
-0.08(-2.89%)
Oct 31, 2007
2.820
2.820
2.710
2.770
30,156
-0.02(-0.72%)
Oct 30, 2007
2.800
2.880
2.790
2.790
39,590
-0.02(-0.71%)
Oct 29, 2007
2.880
2.900
2.810
2.810
20,349
-0.06(-2.09%)
Oct 26, 2007
2.850
2.900
2.850
2.870
17,080
+0.01(+0.35%)
Oct 25, 2007
2.920
2.970
2.860
2.860
29,942
-0.03(-1.04%)
Oct 24, 2007
2.890
2.940
2.870
2.890
32,435
+0.00(+0.00%)
Oct 23, 2007
2.930
3.040
2.870
2.890
66,951
-0.01(-0.34%)
Oct 22, 2007
2.870
2.970
2.870
2.900
30,200
+0.01(+0.35%)
Oct 19, 2007
3.000
3.030
2.890
2.890
40,795
-0.06(-2.03%)
Oct 18, 2007
2.880
3.020
2.880
2.950
27,808
+0.04(+1.37%)
Oct 17, 2007
3.040
3.080
2.900
2.910
73,291
-0.10(-3.32%)
Oct 16, 2007
2.950
3.090
2.930
3.010
53,653
+0.06(+2.03%)
Oct 15, 2007
3.040
3.040
2.920
2.950
70,553
+0.03(+1.03%)
Oct 12, 2007
2.920
3.340
2.900
2.920
410,440
+0.02(+0.69%)
Oct 11, 2007
3.100
3.100
2.900
2.900
95,742
-0.20(-6.45%)
Oct 10, 2007
3.110
3.130
3.100
3.100
15,554
-0.03(-0.96%)
Oct 09, 2007
3.270
3.270
3.080
3.130
46,093
-0.05(-1.57%)
Oct 08, 2007
3.180
3.270
3.130
3.180
20,083
+0.01(+0.32%)
Oct 05, 2007
3.180
3.340
3.170
3.170
25,411
+0.00(+0.00%)
Oct 04, 2007
3.240
3.310
3.160
3.170
168,244
-0.04(-1.25%)
Oct 03, 2007
3.210
3.580
3.100
3.210
145,825
+0.04(+1.20%)
Oct 02, 2007
2.980
3.300
2.980
3.172
118,104
+0.18(+6.09%)
Oct 01, 2007
3.060
3.070
2.980
2.990
35,841
-0.09(-2.92%)
Sep 28, 2007
2.830
3.610
2.830
3.080
326,760
+0.25(+8.83%)
Sep 27, 2007
2.830
2.889
2.790
2.830
32,299
+0.00(+0.00%)
Sep 26, 2007
2.820
2.870
2.800
2.830
19,523
+0.04(+1.43%)
Sep 25, 2007
2.870
2.920
2.790
2.790
42,515
-0.09(-3.12%)
Sep 24, 2007
2.880
2.943
2.840
2.880
39,105
-0.03(-1.03%)
Sep 21, 2007
2.820
3.060
2.820
2.910
129,039
+0.06(+2.11%)
Sep 20, 2007
2.780
3.160
2.740
2.850
308,931
+0.08(+2.89%)
Sep 19, 2007
2.770
2.770
2.750
2.770
28,004
+0.01(+0.36%)
Sep 18, 2007
2.740
2.760
2.720
2.760
14,040
+0.01(+0.36%)
Sep 17, 2007
2.761
2.770
2.730
2.750
4,600
-0.01(-0.36%)
Sep 14, 2007
2.750
2.780
2.720
2.760
26,870
+0.03(+1.10%)
Sep 13, 2007
2.770
2.800
2.730
2.730
35,905
-0.06(-2.15%)
Sep 12, 2007
2.770
2.790
2.770
2.790
6,656
+0.02(+0.72%)
Sep 11, 2007
2.770
2.800
2.770
2.770
20,080
+0.01(+0.36%)
Sep 10, 2007
2.740
2.850
2.740
2.760
27,080
+0.02(+0.73%)
Sep 07, 2007
2.750
2.800
2.740
2.740
31,593
-0.02(-0.72%)
Sep 06, 2007
2.790
2.810
2.740
2.760
19,871
+0.00(+0.00%)
Sep 05, 2007
2.740
2.910
2.740
2.760
93,905
+0.00(+0.00%)
Sep 04, 2007
2.750
2.790
2.730
2.760
47,804
+0.01(+0.36%)
Aug 31, 2007
2.770
2.774
2.730
2.750
15,841
+0.00(+0.00%)
Aug 30, 2007
2.740
2.760
2.730
2.750
25,313
+0.02(+0.73%)
Aug 29, 2007
2.720
2.800
2.720
2.730
58,515
+0.01(+0.37%)
Aug 28, 2007
2.780
2.830
2.720
2.720
44,423
-0.02(-0.73%)
Aug 27, 2007
2.730
2.840
2.720
2.740
20,072
+0.01(+0.37%)
Aug 24, 2007
2.830
2.840
2.700
2.730
47,421
-0.10(-3.53%)
Aug 23, 2007
2.800
2.880
2.800
2.830
25,292
+0.03(+1.07%)
Aug 22, 2007
2.920
2.930
2.790
2.800
52,845
-0.13(-4.44%)
Aug 21, 2007
2.790
3.000
2.790
2.930
38,820
+0.12(+4.27%)
Aug 20, 2007
2.810
2.830
2.780
2.810
21,041
+0.00(+0.00%)
Aug 17, 2007
2.780
2.850
2.750
2.810
27,868
+0.05(+1.81%)
Aug 16, 2007
2.800
2.840
2.750
2.760
41,175
-0.04(-1.43%)
Aug 15, 2007
2.820
2.880
2.800
2.800
18,792
-0.02(-0.71%)
Aug 14, 2007
2.870
2.880
2.810
2.820
40,445
-0.02(-0.70%)
Aug 13, 2007
2.850
2.900
2.790
2.840
128,698
-0.01(-0.35%)
Aug 10, 2007
2.800
2.890
2.760
2.850
80,365
+0.03(+1.06%)
Aug 09, 2007
2.800
2.880
2.800
2.820
23,893
-0.03(-1.05%)
Aug 08, 2007
2.940
2.960
2.780
2.850
98,513
-0.11(-3.72%)
Aug 07, 2007
2.770
3.140
2.770
2.960
335,748
+0.19(+6.86%)
Aug 06, 2007
2.780
2.850
2.750
2.770
82,750
-0.08(-2.81%)
Aug 03, 2007
2.820
2.930
2.760
2.850
93,035
+0.03(+1.06%)
Aug 02, 2007
2.970
2.970
2.610
2.820
218,210
-0.38(-11.88%)
Aug 01, 2007
3.180
3.240
3.140
3.200
32,890
-0.01(-0.31%)
Jul 31, 2007
3.240
3.250
3.110
3.210
54,250
+0.05(+1.58%)
Jul 30, 2007
3.220
3.320
3.150
3.160
74,882
-0.09(-2.77%)
Jul 27, 2007
3.300
3.340
3.230
3.250
56,190
-0.03(-0.91%)
Jul 26, 2007
3.270
3.330
3.210
3.280
48,987
-0.04(-1.20%)
Jul 25, 2007
3.310
3.350
3.250
3.320
93,232
+0.05(+1.53%)
Jul 24, 2007
3.290
3.370
3.250
3.270
39,265
-0.04(-1.21%)
Jul 23, 2007
3.270
3.360
3.270
3.310
31,725
+0.04(+1.22%)
Jul 20, 2007
3.270
3.330
3.270
3.270
33,918
-0.03(-0.91%)
Jul 19, 2007
3.300
3.330
3.270
3.300
54,604
+0.00(+0.00%)
Jul 18, 2007
3.290
3.340
3.290
3.300
46,145
-0.03(-0.90%)
Jul 17, 2007
3.250
3.350
3.250
3.330
26,874
+0.06(+1.83%)
Jul 16, 2007
3.300
3.350
3.270
3.270
82,740
-0.03(-0.91%)
Jul 13, 2007
3.380
3.380
3.270
3.300
46,709
-0.05(-1.49%)
Jul 12, 2007
3.310
3.360
3.310
3.350
29,112
+0.01(+0.30%)
Jul 11, 2007
3.240
3.340
3.240
3.340
42,445
+0.07(+2.14%)
Jul 10, 2007
3.300
3.320
3.250
3.270
57,934
-0.02(-0.61%)
Jul 09, 2007
3.330
3.350
3.290
3.290
35,153
-0.07(-2.08%)
Jul 06, 2007
3.340
3.370
3.300
3.360
29,700
+0.06(+1.82%)
Jul 05, 2007
3.270
3.330
3.270
3.300
59,166
+0.03(+0.92%)
Jul 03, 2007
3.330
3.390
3.260
3.270
47,452
-0.08(-2.39%)
Jul 02, 2007
3.320
3.460
3.320
3.350
69,164
+0.03(+0.90%)
Jun 29, 2007
3.350
3.350
3.250
3.320
159,141
-0.03(-0.90%)
Jun 28, 2007
3.340
3.410
3.330
3.350
53,904
-0.02(-0.59%)
Jun 27, 2007
3.350
3.400
3.324
3.370
63,736
+0.02(+0.60%)
Jun 26, 2007
3.560
3.560
3.340
3.350
78,736
-0.05(-1.47%)
Jun 25, 2007
3.370
3.750
3.370
3.400
196,949
+0.03(+0.89%)
Jun 22, 2007
3.350
3.470
3.350
3.370
57,948
+0.00(+0.00%)
Jun 21, 2007
3.430
3.440
3.360
3.370
22,658
-0.08(-2.32%)
Jun 20, 2007
3.350
3.510
3.350
3.450
22,100
+0.07(+2.07%)
Jun 19, 2007
3.450
3.450
3.310
3.380
47,300
-0.07(-2.03%)
Jun 18, 2007
3.440
3.550
3.440
3.450
75,900
+0.01(+0.29%)
Jun 15, 2007
3.380
3.440
3.340
3.440
74,300
+0.09(+2.69%)
Jun 14, 2007
3.330
3.420
3.310
3.350
86,900
+0.03(+0.90%)
Jun 13, 2007
3.320
3.450
3.300
3.320
102,500
+0.00(+0.00%)
Jun 12, 2007
3.500
3.500
3.300
3.320
168,000
-0.18(-5.14%)
Jun 11, 2007
3.720
4.000
3.500
3.500
1,062,154
-0.12(-3.31%)
Jun 08, 2007
3.210
3.690
3.210
3.620
521,533
+0.38(+11.73%)
Jun 07, 2007
3.310
3.330
3.210
3.240
82,846
-0.04(-1.22%)
Jun 06, 2007
3.260
3.330
3.260
3.280
47,617
-0.01(-0.30%)
Jun 05, 2007
3.310
3.410
3.260
3.290
123,347
+0.00(+0.00%)
Jun 04, 2007
3.300
3.350
3.270
3.290
109,507
-0.01(-0.30%)
Jun 01, 2007
3.280
3.320
3.250
3.300
48,971
+0.01(+0.30%)
May 31, 2007
3.310
3.350
3.280
3.290
51,783
-0.02(-0.60%)
May 30, 2007
3.290
3.380
3.290
3.310
25,894
+0.00(+0.00%)
May 29, 2007
3.290
3.460
3.290
3.310
129,240
-0.01(-0.27%)
May 25, 2007
3.320
3.330
3.260
3.319
50,373
+0.02(+0.58%)
May 24, 2007
3.280
3.340
3.260
3.300
47,245
+0.01(+0.30%)
May 23, 2007
3.300
3.400
3.290
3.290
80,034
-0.07(-2.08%)
May 22, 2007
3.370
3.410
3.350
3.360
65,748
-0.04(-1.18%)
May 21, 2007
3.390
3.460
3.360
3.400
60,775
-0.02(-0.58%)
May 18, 2007
3.370
3.440
3.350
3.420
71,724
+0.03(+0.88%)
May 17, 2007
3.460
3.460
3.330
3.390
88,134
-0.04(-1.17%)
May 16, 2007
3.410
3.490
3.330
3.430
92,788
+0.06(+1.78%)
May 15, 2007
3.400
3.440
3.330
3.370
163,675
-0.04(-1.17%)
May 14, 2007
3.450
3.510
3.400
3.410
49,058
-0.07(-2.01%)
May 11, 2007
3.450
4.250
3.390
3.480
58,591
+0.04(+1.16%)
May 10, 2007
3.470
3.560
3.330
3.440
73,081
+0.00(+0.00%)
May 09, 2007
3.410
3.580
3.380
3.440
119,152
+0.02(+0.58%)
May 08, 2007
3.360
3.770
3.300
3.420
299,625
+0.01(+0.29%)
May 07, 2007
3.390
3.480
3.370
3.410
87,891
-0.08(-2.29%)
May 04, 2007
3.460
3.500
3.370
3.490
90,309
+0.04(+1.16%)
May 03, 2007
3.430
3.490
3.400
3.450
107,102
+0.04(+1.17%)
May 02, 2007
3.750
3.750
3.260
3.410
456,121
-0.59(-14.75%)
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.