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
Kroger Co
(NY:
KR
)
54.20
-0.24 (-0.44%)
Official Closing Price
Updated: 7:00 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 (%)
Jan 29, 2010
8.148
8.247
8.136
8.178
18,503,770
+0.03(+0.42%)
Jan 28, 2010
8.132
8.277
8.106
8.144
14,716,792
-0.07(-0.88%)
Jan 27, 2010
8.247
8.300
8.117
8.216
20,388,144
-0.03(-0.32%)
Jan 26, 2010
8.258
8.335
8.216
8.243
18,920,470
-0.08(-1.01%)
Jan 25, 2010
8.323
8.361
8.266
8.327
24,904,330
+0.02(+0.23%)
Jan 22, 2010
8.186
8.380
8.148
8.308
37,935,920
+0.10(+1.16%)
Jan 21, 2010
8.201
8.331
8.170
8.212
38,736,964
-0.03(-0.32%)
Jan 20, 2010
8.025
8.256
7.968
8.239
31,753,810
+0.19(+2.37%)
Jan 19, 2010
7.888
8.056
7.880
8.048
22,315,412
+0.14(+1.79%)
Jan 15, 2010
7.880
7.907
7.907
7.907
43,316,828
+0.03(+0.44%)
Jan 14, 2010
7.846
7.899
7.804
7.873
17,098,220
+0.00(+0.00%)
Jan 13, 2010
7.941
7.976
7.716
7.873
22,991,236
-0.03(-0.39%)
Jan 12, 2010
7.808
7.987
7.786
7.903
28,655,784
+0.14(+1.82%)
Jan 11, 2010
7.716
7.777
7.686
7.762
19,594,972
+0.03(+0.39%)
Jan 08, 2010
7.808
7.808
7.678
7.732
27,485,762
-0.07(-0.93%)
Jan 07, 2010
7.728
7.812
7.657
7.804
27,689,274
+0.08(+0.99%)
Jan 06, 2010
7.724
7.762
7.636
7.728
32,930,792
+0.00(+0.05%)
Jan 05, 2010
7.823
7.842
7.697
7.724
26,078,474
-0.09(-1.17%)
Jan 04, 2010
7.835
7.880
7.800
7.816
16,664,252
-0.02(-0.24%)
Dec 31, 2009
7.808
7.835
7.835
7.835
35,942,404
+0.02(+0.20%)
Dec 30, 2009
7.804
7.857
7.789
7.819
9,082,035
+0.02(+0.24%)
Dec 29, 2009
7.903
7.945
7.793
7.800
14,632,060
-0.11(-1.40%)
Dec 28, 2009
7.903
7.930
7.819
7.911
11,038,842
+0.03(+0.39%)
Dec 24, 2009
7.899
7.934
7.850
7.880
4,944,322
-0.00(-0.05%)
Dec 23, 2009
7.903
7.964
7.865
7.884
13,030,165
+0.02(+0.29%)
Dec 22, 2009
7.842
7.896
7.812
7.861
12,512,642
+0.09(+1.13%)
Dec 21, 2009
7.739
7.861
7.693
7.774
26,174,020
+0.09(+1.19%)
Dec 18, 2009
7.774
7.831
7.659
7.682
38,145,324
-0.08(-1.08%)
Dec 17, 2009
7.808
7.861
7.751
7.766
29,496,028
-0.06(-0.71%)
Dec 16, 2009
7.697
7.945
7.674
7.821
43,864,488
+0.13(+1.66%)
Dec 15, 2009
7.625
7.701
7.587
7.693
33,772,540
+0.09(+1.20%)
Dec 14, 2009
7.629
7.640
7.548
7.602
33,100,492
-0.04(-0.55%)
Dec 11, 2009
7.682
7.724
7.621
7.644
30,667,484
-0.01(-0.15%)
Dec 10, 2009
7.651
7.705
7.587
7.655
36,268,288
+0.01(+0.15%)
Dec 09, 2009
7.716
7.716
7.495
7.644
71,742,120
-0.04(-0.50%)
Dec 08, 2009
7.648
7.873
7.422
7.682
201,956,160
-1.04(-11.90%)
Dec 07, 2009
8.583
8.766
8.544
8.720
25,999,516
+0.13(+1.56%)
Dec 04, 2009
8.533
8.695
8.491
8.586
32,475,272
+0.10(+1.17%)
Dec 03, 2009
8.678
8.678
8.476
8.487
20,935,638
-0.18(-2.03%)
Dec 02, 2009
8.781
8.789
8.647
8.663
22,215,196
-0.07(-0.83%)
Dec 01, 2009
8.735
8.827
8.686
8.735
15,544,744
+0.06(+0.66%)
Nov 30, 2009
8.743
8.747
8.609
8.678
16,942,922
-0.05(-0.57%)
Nov 27, 2009
8.720
8.758
8.609
8.728
5,481,684
-0.06(-0.74%)
Nov 25, 2009
8.773
8.861
8.773
8.792
13,260,596
-0.01(-0.13%)
Nov 24, 2009
8.731
8.804
8.701
8.804
12,993,883
+0.05(+0.61%)
Nov 23, 2009
8.812
8.863
8.712
8.750
10,802,757
+0.03(+0.31%)
Nov 20, 2009
8.731
8.827
8.666
8.724
17,785,134
+0.02(+0.18%)
Nov 19, 2009
8.655
8.716
8.625
8.708
16,653,193
+0.03(+0.40%)
Nov 18, 2009
8.815
8.819
8.647
8.674
13,968,532
-0.13(-1.47%)
Nov 17, 2009
8.922
8.949
8.781
8.804
12,597,770
-0.13(-1.49%)
Nov 16, 2009
8.888
8.953
8.823
8.937
15,564,767
+0.05(+0.56%)
Nov 13, 2009
8.888
8.949
8.842
8.888
9,114,209
+0.03(+0.39%)
Nov 12, 2009
8.953
9.025
8.850
8.853
13,215,427
-0.16(-1.78%)
Nov 11, 2009
9.075
9.121
8.976
9.014
10,282,087
-0.03(-0.30%)
Nov 10, 2009
9.166
9.205
9.018
9.040
23,676,710
+0.00(+0.00%)
Nov 09, 2009
8.865
9.052
8.865
9.040
14,441,720
+0.16(+1.80%)
Nov 06, 2009
8.884
8.918
8.815
8.880
14,884,429
+0.04(+0.47%)
Nov 05, 2009
8.834
8.918
8.819
8.838
12,575,184
+0.03(+0.30%)
Nov 04, 2009
8.827
8.899
8.785
8.812
14,036,844
+0.00(+0.00%)
Nov 03, 2009
8.808
8.876
8.705
8.812
18,387,308
-0.03(-0.30%)
Nov 02, 2009
8.876
8.911
8.754
8.838
17,863,192
+0.01(+0.13%)
Oct 30, 2009
8.983
9.029
8.819
8.827
25,154,110
-0.15(-1.66%)
Oct 29, 2009
9.044
9.048
8.895
8.976
18,791,552
-0.01(-0.13%)
Oct 28, 2009
8.987
9.098
8.949
8.987
18,883,494
+0.02(+0.21%)
Oct 27, 2009
9.063
9.075
8.949
8.968
18,542,574
-0.10(-1.05%)
Oct 26, 2009
9.033
9.165
9.010
9.063
15,335,369
+0.02(+0.21%)
Oct 23, 2009
9.060
9.075
9.006
9.044
18,103,486
-0.09(-1.00%)
Oct 22, 2009
8.957
9.159
8.899
9.136
26,387,626
+0.16(+1.83%)
Oct 21, 2009
9.178
9.220
8.941
8.972
28,329,234
-0.24(-2.65%)
Oct 20, 2009
9.094
9.231
9.086
9.216
25,326,734
-0.05(-0.58%)
Oct 19, 2009
9.411
9.411
9.243
9.269
30,322,432
-0.15(-1.54%)
Oct 16, 2009
9.109
9.464
9.056
9.414
46,915,952
+0.29(+3.14%)
Oct 15, 2009
8.716
9.128
8.716
9.128
52,544,132
+0.41(+4.73%)
Oct 14, 2009
8.670
8.733
8.598
8.716
23,707,588
+0.10(+1.11%)
Oct 13, 2009
8.647
8.697
8.613
8.621
29,081,974
-0.05(-0.62%)
Oct 12, 2009
8.716
8.762
8.621
8.674
32,208,422
+0.16(+1.88%)
Oct 09, 2009
8.251
8.514
8.251
8.514
31,599,918
+0.24(+2.95%)
Oct 08, 2009
8.205
8.354
8.205
8.270
27,768,702
+0.04(+0.51%)
Oct 07, 2009
8.117
8.239
8.090
8.228
20,159,390
+0.10(+1.17%)
Oct 06, 2009
8.071
8.136
8.041
8.132
24,479,710
+0.07(+0.90%)
Oct 05, 2009
8.025
8.067
7.980
8.060
24,847,000
+0.05(+0.67%)
Oct 02, 2009
7.934
8.025
7.919
8.006
27,376,522
+0.02(+0.29%)
Oct 01, 2009
7.869
8.002
7.827
7.983
32,584,926
+0.11(+1.36%)
Sep 30, 2009
7.896
7.896
7.804
7.877
35,433,384
-0.02(-0.19%)
Sep 29, 2009
7.846
7.930
7.735
7.892
43,674,548
+0.03(+0.34%)
Sep 28, 2009
7.865
7.911
7.831
7.865
23,726,698
+0.02(+0.19%)
Sep 25, 2009
7.808
7.892
7.793
7.850
27,414,164
+0.01(+0.15%)
Sep 24, 2009
7.846
7.892
7.819
7.838
29,601,856
-0.00(-0.05%)
Sep 23, 2009
7.850
7.926
7.816
7.842
33,209,302
+0.02(+0.24%)
Sep 22, 2009
7.777
7.838
7.682
7.823
32,805,260
+0.07(+0.94%)
Sep 21, 2009
7.888
7.896
7.716
7.751
48,782,364
-0.16(-1.98%)
Sep 18, 2009
7.953
8.006
7.861
7.907
39,764,140
-0.03(-0.34%)
Sep 17, 2009
7.976
8.010
7.877
7.934
60,039,352
+0.01(+0.08%)
Sep 16, 2009
7.892
8.125
7.857
7.927
68,029,744
+0.12(+1.53%)
Sep 15, 2009
7.785
7.926
7.705
7.808
115,887,576
-0.63(-7.46%)
Sep 14, 2009
8.300
8.483
8.285
8.438
24,500,178
+0.13(+1.52%)
Sep 11, 2009
8.388
8.434
8.312
8.312
17,062,702
-0.08(-1.00%)
Sep 10, 2009
8.415
8.430
8.293
8.396
15,894,473
-0.03(-0.32%)
Sep 09, 2009
8.354
8.476
8.338
8.422
14,101,718
+0.05(+0.55%)
Sep 08, 2009
8.415
8.438
8.338
8.376
17,410,470
-0.02(-0.18%)
Sep 04, 2009
8.277
8.399
8.262
8.392
14,891,779
+0.10(+1.24%)
Sep 03, 2009
8.231
8.293
8.216
8.289
13,317,383
+0.06(+0.74%)
Sep 02, 2009
8.228
8.277
8.121
8.228
21,432,208
+0.05(+0.56%)
Sep 01, 2009
8.231
8.296
8.174
8.182
24,674,170
-0.06(-0.69%)
Aug 31, 2009
8.293
8.312
8.212
8.239
19,760,950
-0.07(-0.87%)
Aug 28, 2009
8.430
8.453
8.266
8.312
17,527,244
-0.08(-1.00%)
Aug 27, 2009
8.327
8.434
8.308
8.396
24,752,838
+0.04(+0.46%)
Aug 26, 2009
8.125
8.357
8.071
8.357
25,876,822
+0.23(+2.87%)
Aug 25, 2009
8.128
8.186
8.052
8.125
22,753,252
-0.00(-0.05%)
Aug 24, 2009
8.167
8.216
8.102
8.128
20,484,552
-0.03(-0.37%)
Aug 21, 2009
8.109
8.182
8.014
8.159
20,741,060
+0.09(+1.09%)
Aug 20, 2009
7.949
8.075
7.941
8.071
19,319,606
+0.08(+1.00%)
Aug 19, 2009
7.896
7.995
7.892
7.991
19,014,390
+0.05(+0.67%)
Aug 18, 2009
8.014
8.051
7.922
7.938
18,924,542
-0.04(-0.56%)
Aug 17, 2009
7.953
8.044
7.934
7.983
13,060,208
-0.05(-0.58%)
Aug 14, 2009
8.106
8.144
7.941
8.029
24,422,790
-0.10(-1.17%)
Aug 13, 2009
8.155
8.191
8.048
8.125
21,542,762
+0.01(+0.09%)
Aug 12, 2009
7.983
8.193
7.983
8.117
17,087,394
+0.12(+1.53%)
Aug 11, 2009
7.987
8.041
7.949
7.995
17,942,596
+0.01(+0.10%)
Aug 10, 2009
8.010
8.044
7.945
7.987
19,891,328
+0.01(+0.14%)
Aug 07, 2009
8.170
8.170
7.941
7.976
30,202,698
-0.16(-1.97%)
Aug 06, 2009
8.220
8.228
8.094
8.136
24,378,742
-0.07(-0.88%)
Aug 05, 2009
8.235
8.266
8.144
8.209
20,960,546
-0.01(-0.09%)
Aug 04, 2009
8.228
8.262
8.151
8.216
20,081,348
-0.01(-0.14%)
Aug 03, 2009
8.201
8.243
8.144
8.228
18,336,890
+0.07(+0.84%)
Jul 31, 2009
8.140
8.205
8.098
8.159
15,574,835
+0.03(+0.42%)
Jul 30, 2009
8.064
8.184
8.014
8.125
25,627,746
+0.09(+1.09%)
Jul 29, 2009
8.075
8.128
8.014
8.037
28,602,354
-0.00(-0.05%)
Jul 28, 2009
8.075
8.167
8.037
8.041
18,945,618
-0.05(-0.66%)
Jul 27, 2009
8.167
8.174
8.048
8.094
16,720,203
-0.06(-0.70%)
Jul 24, 2009
8.025
8.174
7.983
8.151
25,680,752
+0.15(+1.81%)
Jul 23, 2009
8.025
8.094
7.827
8.006
45,590,004
-0.16(-1.96%)
Jul 22, 2009
8.212
8.273
8.151
8.167
18,853,082
-0.05(-0.56%)
Jul 21, 2009
8.262
8.331
8.167
8.212
19,824,462
+0.00(+0.05%)
Jul 20, 2009
8.312
8.312
8.170
8.209
21,694,466
-0.06(-0.69%)
Jul 17, 2009
8.369
8.415
8.235
8.266
16,643,252
-0.12(-1.46%)
Jul 16, 2009
8.350
8.422
8.308
8.388
16,011,056
+0.03(+0.37%)
Jul 15, 2009
8.331
8.407
8.281
8.357
15,343,610
+0.08(+1.01%)
Jul 14, 2009
8.308
8.315
8.197
8.273
15,609,228
+0.02(+0.18%)
Jul 13, 2009
8.235
8.323
8.228
8.258
17,816,200
-0.01(-0.09%)
Jul 10, 2009
8.159
8.300
8.113
8.266
13,509,948
+0.09(+1.07%)
Jul 09, 2009
8.312
8.327
8.155
8.178
16,771,975
-0.16(-1.88%)
Jul 08, 2009
8.178
8.346
8.148
8.335
25,454,318
+0.20(+2.44%)
Jul 07, 2009
8.315
8.327
8.117
8.136
15,840,319
-0.10(-1.25%)
Jul 06, 2009
8.071
8.258
8.056
8.239
15,079,070
+0.13(+1.55%)
Jul 02, 2009
8.418
8.464
8.113
8.113
23,049,870
-0.37(-4.36%)
Jul 01, 2009
8.438
8.556
8.384
8.483
12,730,694
+0.07(+0.82%)
Jun 30, 2009
8.472
8.510
8.331
8.415
19,277,378
-0.07(-0.81%)
Jun 29, 2009
8.495
8.579
8.415
8.483
11,895,022
-0.06(-0.67%)
Jun 26, 2009
8.518
8.571
8.426
8.541
25,070,370
+0.02(+0.18%)
Jun 25, 2009
8.392
8.541
8.365
8.525
23,836,418
+0.19(+2.24%)
Jun 24, 2009
8.251
8.415
8.079
8.338
37,517,356
+0.03(+0.41%)
Jun 23, 2009
8.453
8.453
8.064
8.304
42,227,096
-0.01(-0.09%)
Jun 22, 2009
8.170
8.426
8.170
8.312
23,923,152
+0.12(+1.49%)
Jun 19, 2009
8.323
8.350
8.170
8.189
22,500,320
+0.02(+0.19%)
Jun 18, 2009
8.090
8.254
8.064
8.174
17,362,884
+0.07(+0.89%)
Jun 17, 2009
8.148
8.212
8.052
8.102
16,655,130
-0.05(-0.61%)
Jun 16, 2009
8.159
8.247
8.052
8.151
14,280,372
+0.03(+0.33%)
Jun 15, 2009
8.231
8.331
8.085
8.125
14,722,609
-0.16(-1.98%)
Jun 12, 2009
8.338
8.357
8.201
8.289
16,830,574
-0.05(-0.59%)
Jun 11, 2009
8.415
8.491
8.315
8.338
18,485,618
-0.03(-0.41%)
Jun 10, 2009
8.571
8.571
8.308
8.373
17,035,764
-0.15(-1.75%)
Jun 09, 2009
8.567
8.632
8.476
8.521
13,769,272
-0.04(-0.49%)
Jun 08, 2009
8.575
8.613
8.495
8.563
15,268,810
-0.19(-2.22%)
Jun 05, 2009
8.831
8.873
8.659
8.758
11,967,534
-0.02(-0.17%)
Jun 04, 2009
8.670
8.808
8.529
8.773
13,078,887
+0.10(+1.10%)
Jun 03, 2009
8.758
8.831
8.602
8.678
19,738,128
-0.12(-1.34%)
Jun 02, 2009
8.850
8.991
8.789
8.796
17,681,366
-0.13(-1.50%)
Jun 01, 2009
8.720
9.018
8.720
8.930
21,490,384
+0.23(+2.63%)
May 29, 2009
8.628
8.701
8.499
8.701
15,219,360
+0.10(+1.20%)
May 28, 2009
8.415
8.617
8.338
8.598
15,951,326
+0.18(+2.08%)
May 27, 2009
8.621
8.655
8.411
8.422
12,294,987
-0.22(-2.52%)
May 26, 2009
8.480
8.640
8.312
8.640
16,984,784
+0.12(+1.39%)
May 22, 2009
8.537
8.567
8.441
8.521
13,510,687
+0.00(+0.04%)
May 21, 2009
8.430
8.563
8.319
8.518
14,983,146
+0.23(+2.72%)
May 20, 2009
8.281
8.491
8.281
8.293
14,181,068
+0.04(+0.46%)
May 19, 2009
8.323
8.380
8.212
8.254
11,494,074
-0.10(-1.19%)
May 18, 2009
8.380
8.399
8.151
8.354
13,459,217
+0.03(+0.41%)
May 15, 2009
8.453
8.552
8.319
8.319
25,234,810
-0.16(-1.85%)
May 14, 2009
8.170
8.617
8.121
8.476
24,471,152
+0.29(+3.54%)
May 13, 2009
8.174
8.357
8.056
8.186
18,517,184
-0.05(-0.65%)
May 12, 2009
8.281
8.338
8.209
8.239
11,673,721
-0.04(-0.46%)
May 11, 2009
8.197
8.319
8.136
8.277
14,070,181
-0.02(-0.18%)
May 08, 2009
8.323
8.365
8.140
8.293
23,992,446
+0.06(+0.79%)
May 07, 2009
8.422
8.460
8.209
8.228
23,073,706
-0.13(-1.55%)
May 06, 2009
8.586
8.651
8.251
8.357
19,070,930
-0.17(-1.97%)
May 05, 2009
8.598
8.651
8.472
8.525
20,554,630
-0.02(-0.18%)
May 04, 2009
8.357
8.548
8.323
8.541
13,198,415
+0.16(+1.87%)
May 01, 2009
8.239
8.384
8.117
8.384
18,377,822
+0.13(+1.62%)
Apr 30, 2009
8.354
8.376
8.050
8.251
35,893,792
-0.21(-2.44%)
Apr 29, 2009
8.350
8.502
8.243
8.457
18,309,334
+0.18(+2.21%)
Apr 28, 2009
8.132
8.369
8.052
8.273
15,897,790
+0.08(+1.03%)
Apr 27, 2009
8.086
8.331
8.052
8.189
14,232,271
+0.02(+0.19%)
Apr 24, 2009
8.220
8.247
8.090
8.174
13,478,569
+0.01(+0.09%)
Apr 23, 2009
8.132
8.258
8.056
8.167
15,981,767
+0.03(+0.38%)
Apr 22, 2009
7.907
8.277
7.907
8.136
17,491,158
+0.17(+2.11%)
Apr 21, 2009
7.846
8.140
7.846
7.968
20,304,602
+0.03(+0.34%)
Apr 20, 2009
7.819
7.997
7.819
7.941
17,920,886
+0.04(+0.48%)
Apr 17, 2009
8.086
8.086
7.873
7.903
19,001,976
-0.11(-1.38%)
Apr 16, 2009
7.919
8.048
7.804
8.014
17,163,158
+0.15(+1.84%)
Apr 15, 2009
7.861
7.953
7.774
7.869
16,987,746
-0.04(-0.48%)
Apr 14, 2009
7.785
7.976
7.705
7.907
22,515,478
+0.08(+1.02%)
Apr 13, 2009
7.697
7.850
7.655
7.827
13,873,130
+0.10(+1.28%)
Apr 09, 2009
8.014
8.071
7.594
7.728
27,042,204
-0.22(-2.74%)
Apr 08, 2009
7.716
7.949
7.690
7.945
21,682,996
+0.24(+3.12%)
Apr 07, 2009
7.919
8.002
7.658
7.705
24,650,874
-0.44(-5.34%)
Apr 06, 2009
8.151
8.228
7.987
8.140
11,759,024
-0.06(-0.70%)
Apr 03, 2009
8.293
8.388
8.159
8.197
13,685,004
-0.08(-0.92%)
Apr 02, 2009
8.266
8.418
8.189
8.273
20,601,746
+0.13(+1.59%)
Apr 01, 2009
8.029
8.243
8.014
8.144
16,286,157
+0.05(+0.57%)
Mar 31, 2009
8.220
8.300
8.014
8.098
16,356,888
-0.09(-1.07%)
Mar 30, 2009
8.300
8.392
8.060
8.186
14,077,348
-0.29(-3.42%)
Mar 26, 2009
8.342
8.480
8.239
8.476
18,814,030
+0.19(+2.26%)
Mar 25, 2009
8.102
8.300
8.006
8.289
21,702,864
+0.23(+2.89%)
Mar 24, 2009
7.957
8.201
7.926
8.056
20,500,636
+0.01(+0.14%)
Mar 23, 2009
7.905
8.048
7.857
8.044
23,381,848
+0.14(+1.79%)
Mar 20, 2009
8.029
8.044
7.857
7.903
19,153,486
-0.08(-1.00%)
Mar 19, 2009
8.205
8.205
7.903
7.983
13,676,514
-0.13(-1.65%)
Mar 18, 2009
8.052
8.193
7.930
8.117
17,346,930
-0.05(-0.61%)
Mar 17, 2009
8.052
8.170
7.850
8.167
15,970,688
+0.10(+1.28%)
Mar 16, 2009
8.186
8.300
8.041
8.064
12,684,506
-0.05(-0.66%)
Mar 13, 2009
8.159
8.180
8.026
8.117
0
-0.01(-0.14%)
Mar 12, 2009
7.949
8.186
7.854
8.128
19,738,202
+0.18(+2.31%)
Mar 11, 2009
8.243
8.335
7.789
7.945
23,790,648
-0.21(-2.62%)
Mar 10, 2009
7.819
8.300
7.655
8.159
34,339,476
+0.73(+9.87%)
Mar 09, 2009
7.529
7.663
7.400
7.426
25,122,734
-0.15(-1.96%)
Mar 06, 2009
7.754
7.812
7.438
7.575
0
-0.11(-1.44%)
Mar 05, 2009
7.743
7.907
7.613
7.686
21,049,976
-0.17(-2.14%)
Mar 04, 2009
7.812
8.014
7.693
7.854
18,134,428
+0.10(+1.28%)
Mar 02, 2009
7.766
7.884
7.632
7.754
18,898,880
-0.13(-1.69%)
Feb 27, 2009
7.899
8.048
7.766
7.888
0
-0.00(-0.05%)
Feb 26, 2009
8.315
8.315
7.754
7.892
32,613,476
-0.47(-5.66%)
Feb 25, 2009
8.140
8.502
8.140
8.365
23,683,394
+0.23(+2.81%)
Feb 24, 2009
8.064
8.159
7.938
8.136
20,615,096
+0.11(+1.38%)
Feb 23, 2009
8.506
8.518
8.014
8.025
25,150,660
-0.44(-5.14%)
Feb 20, 2009
8.308
8.541
8.212
8.460
0
+0.07(+0.82%)
Feb 19, 2009
8.270
8.506
8.270
8.392
23,017,126
+0.10(+1.24%)
Feb 18, 2009
8.029
8.350
7.961
8.289
29,203,654
+0.29(+3.58%)
Feb 17, 2009
8.014
8.113
7.770
8.002
27,687,846
-0.12(-1.46%)
Feb 13, 2009
8.090
8.281
8.048
8.121
18,137,074
-0.05(-0.56%)
Feb 12, 2009
8.151
8.189
7.892
8.167
27,750,112
-0.05(-0.60%)
Feb 11, 2009
8.201
8.304
8.098
8.216
21,205,700
+0.03(+0.42%)
Feb 10, 2009
8.560
8.743
7.903
8.182
51,354,068
-0.56(-6.42%)
Feb 09, 2009
8.724
8.779
8.586
8.743
13,521,764
+0.00(+0.00%)
Feb 06, 2009
8.445
8.777
8.376
8.743
20,683,578
+0.35(+4.14%)
Feb 05, 2009
8.445
8.548
8.251
8.396
23,455,826
-0.08(-0.90%)
Feb 04, 2009
8.625
8.674
8.453
8.472
15,842,654
-0.19(-2.16%)
Feb 03, 2009
8.499
8.716
8.403
8.659
18,670,084
+0.11(+1.29%)
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.