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
Alliance Resource Pt
(NQ:
ARLP
)
22.26
-0.38 (-1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2006
5.189
5.227
5.156
5.162
1,059,938
-0.04(-0.81%)
Nov 29, 2006
5.197
5.231
5.176
5.204
687,925
+0.01(+0.15%)
Nov 28, 2006
5.173
5.235
5.173
5.197
453,226
+0.00(+0.06%)
Nov 27, 2006
5.277
5.277
5.171
5.194
698,252
-0.05(-0.89%)
Nov 24, 2006
5.224
5.241
5.218
5.241
135,642
+0.03(+0.58%)
Nov 22, 2006
5.253
5.253
5.174
5.210
357,971
+0.00(+0.06%)
Nov 21, 2006
5.244
5.244
5.194
5.207
678,347
+0.02(+0.29%)
Nov 20, 2006
5.292
5.307
5.186
5.192
1,062,259
-0.09(-1.80%)
Nov 17, 2006
5.265
5.390
5.219
5.287
1,666,351
+0.07(+1.27%)
Nov 16, 2006
5.268
5.268
5.186
5.221
931,060
-0.03(-0.55%)
Nov 15, 2006
5.130
5.328
5.126
5.250
782,118
+0.02(+0.43%)
Nov 14, 2006
5.277
5.277
5.129
5.227
1,224,129
-0.01(-0.14%)
Nov 13, 2006
5.171
5.241
5.171
5.235
571,391
+0.02(+0.40%)
Nov 10, 2006
5.188
5.239
5.164
5.213
553,701
+0.01(+0.12%)
Nov 09, 2006
5.274
5.275
5.182
5.207
606,413
+0.00(+0.00%)
Nov 08, 2006
5.138
5.221
5.132
5.207
1,345,710
+0.02(+0.38%)
Nov 07, 2006
5.201
5.265
5.140
5.188
1,574,207
-0.05(-0.89%)
Nov 06, 2006
5.218
5.310
5.201
5.235
563,412
-0.02(-0.40%)
Nov 03, 2006
5.277
5.298
5.209
5.256
594,407
-0.02(-0.37%)
Nov 02, 2006
5.231
5.310
5.203
5.275
644,844
-0.05(-0.88%)
Nov 01, 2006
5.345
5.412
5.290
5.322
580,312
-0.05(-0.87%)
Oct 31, 2006
5.387
5.417
5.265
5.369
1,310,124
-0.07(-1.33%)
Oct 30, 2006
5.545
5.614
5.394
5.441
1,237,136
-0.13(-2.35%)
Oct 27, 2006
5.563
5.646
5.560
5.572
559,372
+0.01(+0.22%)
Oct 26, 2006
5.533
5.578
5.519
5.560
315,540
+0.03(+0.52%)
Oct 25, 2006
5.450
5.577
5.446
5.532
688,256
+0.08(+1.52%)
Oct 24, 2006
5.414
5.483
5.390
5.449
1,070,431
+0.06(+1.15%)
Oct 23, 2006
5.329
5.414
5.298
5.387
1,369,887
+0.08(+1.42%)
Oct 20, 2006
5.275
5.336
5.262
5.311
1,337,850
-0.03(-0.54%)
Oct 19, 2006
5.277
5.388
5.277
5.340
630,888
+0.06(+1.08%)
Oct 18, 2006
5.311
5.345
5.283
5.283
388,688
-0.03(-0.57%)
Oct 17, 2006
5.233
5.342
5.216
5.313
440,312
+0.02(+0.43%)
Oct 16, 2006
5.241
5.323
5.216
5.290
510,402
+0.03(+0.49%)
Oct 13, 2006
5.310
5.314
5.231
5.265
605,245
-0.02(-0.29%)
Oct 12, 2006
5.314
5.314
5.236
5.280
604,556
-0.00(-0.06%)
Oct 11, 2006
5.201
5.313
5.201
5.283
392,011
+0.00(+0.09%)
Oct 10, 2006
5.164
5.311
5.156
5.278
715,557
+0.07(+1.30%)
Oct 09, 2006
5.188
5.281
5.188
5.210
360,087
-0.02(-0.35%)
Oct 06, 2006
5.201
5.269
5.201
5.228
389,132
-0.01(-0.17%)
Oct 05, 2006
5.216
5.274
5.209
5.238
444,218
+0.02(+0.38%)
Oct 04, 2006
5.164
5.251
5.164
5.218
515,363
+0.02(+0.44%)
Oct 03, 2006
5.191
5.216
5.164
5.195
508,352
-0.05(-1.03%)
Oct 02, 2006
5.262
5.301
5.230
5.250
595,986
+0.00(+0.00%)
Sep 29, 2006
5.233
5.319
5.233
5.250
311,613
-0.03(-0.49%)
Sep 28, 2006
5.238
5.284
5.225
5.275
284,604
+0.02(+0.37%)
Sep 27, 2006
5.244
5.275
5.215
5.256
541,132
+0.02(+0.43%)
Sep 26, 2006
5.162
5.254
5.162
5.233
551,930
+0.02(+0.46%)
Sep 25, 2006
5.236
5.236
5.102
5.209
1,071,399
-0.05(-0.95%)
Sep 22, 2006
5.284
5.284
5.209
5.259
292,670
-0.01(-0.26%)
Sep 21, 2006
5.180
5.323
5.180
5.272
709,581
+0.04(+0.84%)
Sep 20, 2006
5.235
5.275
5.189
5.228
505,506
-0.01(-0.20%)
Sep 19, 2006
5.216
5.254
5.164
5.239
494,423
+0.03(+0.49%)
Sep 18, 2006
5.262
5.277
5.201
5.213
742,613
-0.05(-0.92%)
Sep 15, 2006
5.209
5.266
5.192
5.262
791,053
+0.00(+0.09%)
Sep 14, 2006
5.277
5.311
5.203
5.257
608,781
+0.01(+0.20%)
Sep 13, 2006
5.167
5.296
5.167
5.247
539,427
+0.04(+0.78%)
Sep 12, 2006
5.170
5.221
5.170
5.206
343,385
-0.01(-0.26%)
Sep 11, 2006
5.164
5.329
5.143
5.219
650,920
-0.01(-0.14%)
Sep 08, 2006
5.287
5.372
5.159
5.227
1,876,110
-0.12(-2.31%)
Sep 07, 2006
5.509
5.509
5.281
5.351
1,716,595
-0.13(-2.45%)
Sep 06, 2006
5.533
5.539
5.461
5.485
430,614
-0.05(-0.85%)
Sep 05, 2006
5.578
5.578
5.507
5.532
207,775
-0.00(-0.05%)
Sep 01, 2006
5.515
5.584
5.510
5.535
243,872
+0.00(+0.05%)
Aug 31, 2006
5.507
5.581
5.504
5.532
158,340
-0.01(-0.24%)
Aug 30, 2006
5.542
5.560
5.488
5.545
238,167
-0.03(-0.49%)
Aug 29, 2006
5.530
5.592
5.494
5.572
246,001
-0.00(-0.03%)
Aug 28, 2006
5.541
5.578
5.480
5.574
598,971
-0.00(-0.08%)
Aug 25, 2006
5.525
5.654
5.525
5.578
157,783
+0.02(+0.41%)
Aug 24, 2006
5.562
5.640
5.521
5.556
199,259
-0.02(-0.35%)
Aug 23, 2006
5.578
5.658
5.535
5.575
281,666
-0.05(-0.86%)
Aug 22, 2006
5.628
5.682
5.519
5.623
368,232
-0.03(-0.56%)
Aug 21, 2006
5.729
5.729
5.628
5.655
303,667
-0.07(-1.29%)
Aug 18, 2006
5.611
5.729
5.608
5.729
373,160
+0.11(+1.96%)
Aug 17, 2006
5.654
5.699
5.614
5.619
323,785
-0.03(-0.45%)
Aug 16, 2006
5.626
5.699
5.626
5.645
234,891
+0.01(+0.13%)
Aug 15, 2006
5.645
5.747
5.580
5.637
297,061
+0.03(+0.62%)
Aug 14, 2006
5.767
5.767
5.538
5.602
330,981
-0.07(-1.30%)
Aug 11, 2006
5.678
5.729
5.623
5.676
280,757
-0.05(-0.83%)
Aug 10, 2006
5.694
5.752
5.654
5.724
381,743
-0.01(-0.12%)
Aug 09, 2006
5.774
5.814
5.685
5.731
343,511
-0.04(-0.76%)
Aug 08, 2006
5.691
5.859
5.691
5.774
339,120
+0.01(+0.21%)
Aug 07, 2006
5.789
5.866
5.697
5.762
618,001
+0.03(+0.61%)
Aug 04, 2006
5.880
5.880
5.676
5.728
371,349
-0.03(-0.55%)
Aug 03, 2006
5.821
5.880
5.711
5.759
698,219
+0.03(+0.53%)
Aug 02, 2006
5.654
5.835
5.654
5.729
924,912
+0.12(+2.15%)
Aug 01, 2006
5.578
5.706
5.518
5.608
928,885
+0.12(+2.20%)
Jul 31, 2006
5.322
5.550
5.322
5.488
498,230
+0.09(+1.65%)
Jul 28, 2006
5.352
5.492
5.329
5.399
494,058
+0.04(+0.82%)
Jul 27, 2006
5.415
5.464
5.352
5.355
314,744
-0.05(-0.84%)
Jul 26, 2006
5.470
5.470
5.316
5.400
376,085
-0.01(-0.19%)
Jul 25, 2006
5.355
5.462
5.126
5.411
677,352
+0.05(+0.87%)
Jul 24, 2006
5.322
5.450
5.316
5.364
583,516
-0.00(-0.06%)
Jul 21, 2006
5.393
5.471
5.339
5.367
463,533
-0.06(-1.19%)
Jul 20, 2006
5.453
5.492
5.390
5.432
286,713
-0.09(-1.61%)
Jul 19, 2006
5.394
5.563
5.394
5.521
555,605
+0.11(+2.09%)
Jul 18, 2006
5.367
5.440
5.292
5.408
704,998
+0.02(+0.39%)
Jul 17, 2006
5.414
5.423
5.308
5.387
596,954
-0.05(-1.00%)
Jul 14, 2006
5.443
5.471
5.369
5.441
366,560
-0.04(-0.80%)
Jul 13, 2006
5.541
5.541
5.423
5.485
383,846
-0.06(-1.03%)
Jul 12, 2006
5.601
5.629
5.459
5.542
629,933
-0.05(-0.84%)
Jul 11, 2006
5.646
5.676
5.565
5.589
227,090
-0.04(-0.64%)
Jul 10, 2006
5.578
5.639
5.578
5.625
337,449
+0.04(+0.73%)
Jul 07, 2006
5.651
5.699
5.574
5.584
373,664
-0.02(-0.43%)
Jul 06, 2006
5.679
5.726
5.601
5.608
289,387
-0.02(-0.27%)
Jul 05, 2006
5.541
5.702
5.503
5.623
756,854
+0.13(+2.33%)
Jul 03, 2006
5.462
5.569
5.462
5.495
184,766
+0.03(+0.61%)
Jun 30, 2006
5.512
5.512
5.390
5.462
427,371
+0.07(+1.34%)
Jun 29, 2006
5.351
5.399
5.302
5.390
531,958
+0.03(+0.56%)
Jun 28, 2006
5.411
5.435
5.334
5.360
390,266
-0.08(-1.44%)
Jun 27, 2006
5.426
5.519
5.385
5.438
472,965
+0.03(+0.47%)
Jun 26, 2006
5.314
5.417
5.314
5.412
292,511
+0.08(+1.53%)
Jun 23, 2006
5.352
5.427
5.313
5.331
431,848
-0.02(-0.34%)
Jun 22, 2006
5.364
5.364
5.244
5.349
302,181
+0.03(+0.51%)
Jun 21, 2006
5.200
5.393
5.200
5.322
268,672
+0.09(+1.73%)
Jun 20, 2006
5.241
5.340
5.215
5.231
272,884
-0.04(-0.83%)
Jun 19, 2006
5.201
5.313
5.183
5.275
637,541
+0.00(+0.06%)
Jun 16, 2006
5.418
5.418
5.262
5.272
864,221
-0.02(-0.40%)
Jun 15, 2006
5.260
5.364
5.235
5.293
722,164
+0.04(+0.69%)
Jun 14, 2006
5.132
5.298
5.126
5.257
404,368
+0.08(+1.63%)
Jun 13, 2006
5.271
5.284
5.164
5.173
1,113,498
-0.11(-2.14%)
Jun 12, 2006
5.266
5.317
5.266
5.286
611,872
-0.02(-0.31%)
Jun 09, 2006
5.269
5.409
5.251
5.302
392,853
-0.01(-0.11%)
Jun 08, 2006
5.427
5.429
5.222
5.308
1,306,416
-0.16(-2.90%)
Jun 07, 2006
5.578
5.593
5.363
5.467
428,041
-0.09(-1.60%)
Jun 06, 2006
5.646
5.646
5.497
5.556
439,436
-0.03(-0.62%)
Jun 05, 2006
5.684
5.691
5.542
5.590
493,833
-0.07(-1.17%)
Jun 02, 2006
5.608
5.691
5.581
5.657
358,966
+0.06(+1.10%)
Jun 01, 2006
5.688
5.688
5.518
5.595
520,749
+0.01(+0.24%)
May 31, 2006
5.515
5.616
5.515
5.581
209,732
+0.06(+1.09%)
May 30, 2006
5.690
5.690
5.476
5.521
355,570
-0.08(-1.45%)
May 26, 2006
5.485
5.696
5.485
5.602
529,000
+0.12(+2.12%)
May 25, 2006
5.483
5.572
5.409
5.486
417,534
+0.09(+1.62%)
May 24, 2006
5.376
5.539
5.283
5.399
587,887
-0.03(-0.61%)
May 23, 2006
5.577
5.613
5.424
5.432
808,544
-0.08(-1.45%)
May 22, 2006
5.533
5.601
5.296
5.512
891,847
-0.08(-1.38%)
May 19, 2006
5.767
5.767
5.454
5.589
672,987
-0.09(-1.62%)
May 18, 2006
5.682
5.813
5.616
5.681
680,894
-0.03(-0.58%)
May 17, 2006
5.810
5.893
5.617
5.714
1,108,159
-0.16(-2.75%)
May 16, 2006
6.071
6.121
5.809
5.875
524,443
-0.11(-1.76%)
May 15, 2006
6.127
6.127
5.883
5.981
1,040,696
-0.16(-2.65%)
May 12, 2006
6.181
6.202
5.880
6.144
850,092
-0.06(-1.00%)
May 11, 2006
6.257
6.355
6.181
6.205
641,846
-0.08(-1.32%)
May 10, 2006
6.430
6.430
6.228
6.288
408,175
-0.06(-1.00%)
May 09, 2006
6.213
6.361
6.213
6.352
651,483
+0.06(+0.91%)
May 08, 2006
6.376
6.481
6.234
6.294
955,430
-0.11(-1.76%)
May 05, 2006
6.245
6.435
6.196
6.407
801,984
+0.09(+1.48%)
May 04, 2006
6.332
6.346
6.257
6.314
571,756
-0.07(-1.06%)
May 03, 2006
6.558
6.558
6.157
6.382
1,006,311
-0.16(-2.42%)
May 02, 2006
6.560
6.596
6.410
6.540
675,820
-0.02(-0.23%)
May 01, 2006
6.407
6.602
6.407
6.555
1,034,879
+0.17(+2.60%)
Apr 28, 2006
6.144
6.407
6.144
6.389
928,606
+0.15(+2.37%)
Apr 27, 2006
6.349
6.349
6.070
6.242
946,542
-0.08(-1.31%)
Apr 26, 2006
6.282
6.350
6.276
6.325
1,254,003
+0.10(+1.60%)
Apr 25, 2006
6.294
6.294
6.148
6.225
2,022,186
+0.08(+1.33%)
Apr 24, 2006
5.991
6.257
5.883
6.144
2,243,812
+0.27(+4.54%)
Apr 21, 2006
5.654
5.934
5.654
5.877
1,110,129
+0.25(+4.53%)
Apr 20, 2006
5.639
5.643
5.542
5.622
602,931
-0.00(-0.03%)
Apr 19, 2006
5.634
5.634
5.518
5.623
840,528
-0.01(-0.24%)
Apr 18, 2006
5.488
5.639
5.447
5.637
802,030
+0.17(+3.14%)
Apr 17, 2006
5.533
5.533
5.412
5.465
389,656
-0.02(-0.41%)
Apr 13, 2006
5.443
5.512
5.427
5.488
556,082
+0.05(+0.83%)
Apr 12, 2006
5.485
5.503
5.404
5.443
327,161
-0.04(-0.77%)
Apr 11, 2006
5.554
5.667
5.427
5.485
656,272
-0.09(-1.70%)
Apr 10, 2006
5.678
5.712
5.572
5.580
498,787
-0.05(-0.91%)
Apr 07, 2006
5.571
5.679
5.489
5.631
997,907
+0.09(+1.58%)
Apr 06, 2006
5.352
5.571
5.339
5.544
1,597,853
+0.15(+2.71%)
Apr 05, 2006
5.274
5.409
5.262
5.397
1,289,768
+0.07(+1.33%)
Apr 04, 2006
5.301
5.411
5.256
5.326
662,030
-0.07(-1.26%)
Apr 03, 2006
5.443
5.525
5.364
5.394
910,823
-0.05(-0.89%)
Mar 31, 2006
5.450
5.462
5.406
5.443
314,260
-0.01(-0.17%)
Mar 30, 2006
5.396
5.453
5.329
5.452
373,923
+0.10(+1.80%)
Mar 29, 2006
5.352
5.427
5.340
5.355
271,889
+0.00(+0.06%)
Mar 28, 2006
5.360
5.412
5.323
5.352
371,363
-0.05(-0.89%)
Mar 27, 2006
5.409
5.453
5.358
5.400
361,274
+0.03(+0.48%)
Mar 24, 2006
5.357
5.453
5.357
5.375
305,936
-0.03(-0.50%)
Mar 23, 2006
5.307
5.426
5.257
5.402
348,227
+0.11(+2.14%)
Mar 22, 2006
5.093
5.289
5.078
5.289
451,700
+0.13(+2.45%)
Mar 21, 2006
5.277
5.277
5.096
5.162
1,518,245
-0.12(-2.28%)
Mar 20, 2006
5.453
5.482
5.280
5.283
877,705
-0.17(-3.12%)
Mar 17, 2006
5.441
5.491
5.427
5.453
358,939
+0.00(+0.08%)
Mar 16, 2006
5.461
5.492
5.412
5.449
888,298
-0.05(-0.82%)
Mar 15, 2006
5.488
5.527
5.455
5.494
466,518
-0.03(-0.46%)
Mar 14, 2006
5.536
5.536
5.452
5.519
296,636
-0.02(-0.27%)
Mar 13, 2006
5.470
5.539
5.461
5.535
331,837
+0.06(+1.07%)
Mar 10, 2006
5.464
5.544
5.429
5.476
292,743
-0.02(-0.30%)
Mar 09, 2006
5.553
5.553
5.443
5.492
538,843
-0.01(-0.19%)
Mar 08, 2006
5.473
5.541
5.434
5.503
582,747
-0.03(-0.54%)
Mar 07, 2006
5.559
5.559
5.429
5.533
644,764
-0.03(-0.60%)
Mar 06, 2006
5.654
5.654
5.519
5.566
467,858
-0.07(-1.26%)
Mar 03, 2006
5.682
5.684
5.593
5.637
335,087
+0.01(+0.19%)
Mar 02, 2006
5.628
5.687
5.580
5.626
474,836
+0.05(+0.81%)
Mar 01, 2006
5.557
5.661
5.536
5.581
308,522
+0.02(+0.30%)
Feb 28, 2006
5.605
5.605
5.504
5.565
527,647
-0.04(-0.73%)
Feb 27, 2006
5.669
5.699
5.550
5.605
572,101
-0.07(-1.17%)
Feb 24, 2006
5.602
5.714
5.598
5.672
467,712
+0.03(+0.56%)
Feb 23, 2006
5.619
5.724
5.616
5.640
411,114
-0.01(-0.21%)
Feb 22, 2006
5.669
5.724
5.578
5.652
681,391
+0.01(+0.24%)
Feb 21, 2006
5.640
5.684
5.596
5.639
636,506
+0.05(+0.86%)
Feb 17, 2006
5.571
5.625
5.539
5.590
774,491
+0.10(+1.87%)
Feb 16, 2006
5.449
5.521
5.434
5.488
1,334,540
+0.04(+0.72%)
Feb 15, 2006
5.488
5.550
5.397
5.449
958,414
+0.00(+0.03%)
Feb 14, 2006
5.522
5.577
5.435
5.447
1,223,333
-0.10(-1.85%)
Feb 13, 2006
5.666
5.714
5.455
5.550
1,006,549
-0.16(-2.85%)
Feb 10, 2006
5.756
5.768
5.556
5.712
1,102,183
-0.08(-1.46%)
Feb 09, 2006
6.005
6.012
5.747
5.797
509,267
-0.14(-2.39%)
Feb 08, 2006
5.955
5.981
5.768
5.939
669,498
-0.02(-0.33%)
Feb 07, 2006
6.109
6.109
5.880
5.958
620,448
-0.14(-2.30%)
Feb 06, 2006
5.982
6.136
5.978
6.098
1,118,427
+0.12(+2.07%)
Feb 03, 2006
5.914
6.005
5.854
5.975
850,092
+0.01(+0.15%)
Feb 02, 2006
5.910
6.006
5.910
5.966
1,009,189
+0.06(+0.94%)
Feb 01, 2006
5.770
5.923
5.729
5.910
1,242,800
+0.18(+3.16%)
Jan 31, 2006
5.703
5.746
5.691
5.729
505,400
+0.00(+0.03%)
Jan 30, 2006
5.699
5.872
5.669
5.728
1,111,203
+0.01(+0.21%)
Jan 27, 2006
5.699
5.764
5.622
5.715
734,348
-0.02(-0.37%)
Jan 26, 2006
5.750
5.797
5.660
5.737
1,002,338
-0.07(-1.25%)
Jan 25, 2006
5.880
5.946
5.741
5.809
567,988
-0.11(-1.81%)
Jan 24, 2006
5.923
5.943
5.893
5.916
493,202
+0.03(+0.51%)
Jan 23, 2006
5.911
5.940
5.859
5.886
427,563
-0.05(-0.76%)
Jan 20, 2006
5.905
5.963
5.845
5.931
367,177
-0.02(-0.28%)
Jan 19, 2006
5.940
5.976
5.896
5.948
803,941
+0.05(+0.90%)
Jan 18, 2006
5.881
5.939
5.845
5.895
1,302,450
-0.00(-0.03%)
Jan 17, 2006
5.804
5.917
5.796
5.896
574,800
+0.01(+0.18%)
Jan 13, 2006
5.792
5.925
5.767
5.886
539,082
+0.06(+1.09%)
Jan 12, 2006
5.927
5.966
5.791
5.822
559,817
-0.10(-1.76%)
Jan 11, 2006
5.804
5.982
5.804
5.927
724,299
+0.08(+1.34%)
Jan 10, 2006
5.756
5.878
5.752
5.848
894,407
-0.03(-0.59%)
Jan 09, 2006
5.592
5.970
5.578
5.883
3,177,552
-0.12(-1.96%)
Jan 06, 2006
5.895
6.003
5.895
6.000
1,217,748
+0.13(+2.16%)
Jan 05, 2006
5.804
5.874
5.765
5.874
1,233,348
+0.09(+1.48%)
Jan 04, 2006
5.740
5.788
5.654
5.788
687,228
+0.08(+1.32%)
Jan 03, 2006
5.608
5.718
5.598
5.712
833,603
+0.10(+1.85%)
Dec 30, 2005
5.586
5.634
5.504
5.608
1,068,574
-0.02(-0.40%)
Dec 29, 2005
5.551
5.684
5.512
5.631
1,394,488
+0.08(+1.47%)
Dec 28, 2005
5.527
5.571
5.427
5.550
542,571
+0.07(+1.25%)
Dec 27, 2005
5.497
5.533
5.431
5.481
978,353
-0.01(-0.26%)
Dec 23, 2005
5.532
5.616
5.495
5.495
516,026
-0.08(-1.41%)
Dec 22, 2005
5.519
5.613
5.465
5.574
732,213
+0.07(+1.32%)
Dec 21, 2005
5.545
5.547
5.384
5.501
1,138,876
+0.13(+2.44%)
Dec 20, 2005
5.518
5.572
5.345
5.370
1,352,641
-0.16(-2.84%)
Dec 19, 2005
5.645
5.679
5.495
5.527
1,268,907
-0.16(-2.84%)
Dec 16, 2005
5.684
5.732
5.628
5.688
704,248
-0.06(-1.05%)
Dec 15, 2005
5.842
5.877
5.672
5.749
863,179
-0.07(-1.19%)
Dec 14, 2005
5.771
5.899
5.747
5.818
666,102
-0.06(-1.03%)
Dec 13, 2005
5.917
5.948
5.850
5.878
749,577
-0.06(-1.02%)
Dec 12, 2005
5.937
5.993
5.896
5.939
686,280
-0.05(-0.88%)
Dec 09, 2005
6.106
6.106
5.949
5.991
662,892
-0.09(-1.51%)
Dec 08, 2005
6.121
6.133
6.043
6.083
528,848
-0.07(-1.13%)
Dec 07, 2005
6.183
6.249
6.123
6.153
939,776
-0.08(-1.35%)
Dec 06, 2005
6.195
6.294
6.159
6.237
892,430
+0.10(+1.65%)
Dec 05, 2005
6.106
6.181
6.031
6.136
792,778
+0.04(+0.69%)
Dec 02, 2005
6.012
6.094
5.978
6.094
630,848
+0.04(+0.67%)
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.