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
Macerich Co
(NY:
MAC
)
16.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2009
7.465
7.759
7.166
7.482
7,794,878
+0.36(+5.10%)
Apr 29, 2009
6.731
7.213
6.492
7.119
8,042,245
+0.64(+9.95%)
Apr 28, 2009
6.197
6.803
6.125
6.475
8,300,095
+0.20(+3.27%)
Apr 27, 2009
6.906
6.906
6.108
6.270
8,028,745
-0.68(-9.77%)
Apr 24, 2009
6.774
7.072
6.479
6.949
11,089,444
+0.29(+4.43%)
Apr 23, 2009
6.479
6.731
6.163
6.654
9,308,981
+0.22(+3.38%)
Apr 22, 2009
6.155
7.038
5.907
6.436
11,460,451
+0.23(+3.64%)
Apr 21, 2009
5.066
6.236
4.913
6.210
14,006,995
+0.93(+17.53%)
Apr 20, 2009
6.377
6.377
5.096
5.284
13,939,396
-1.27(-19.40%)
Apr 17, 2009
5.843
7.175
5.630
6.556
15,561,802
+0.71(+12.20%)
Apr 16, 2009
5.591
6.360
5.071
5.843
16,128,444
+0.25(+4.50%)
Apr 15, 2009
5.075
5.591
4.729
5.591
11,915,410
+0.51(+10.08%)
Apr 14, 2009
5.549
6.056
4.934
5.079
16,416,031
-0.55(-9.85%)
Apr 13, 2009
4.921
5.762
4.780
5.634
9,961,003
+0.48(+9.27%)
Apr 09, 2009
4.366
5.284
4.336
5.156
14,081,343
+0.99(+23.90%)
Apr 08, 2009
3.893
4.298
3.833
4.161
9,457,287
+0.34(+8.94%)
Apr 07, 2009
4.068
4.174
3.820
3.820
7,783,240
-0.36(-8.67%)
Apr 06, 2009
4.225
4.396
3.790
4.183
10,239,796
-0.02(-0.41%)
Apr 03, 2009
3.461
4.701
3.436
4.200
25,219,968
+0.77(+22.39%)
Apr 02, 2009
3.316
3.735
3.261
3.432
16,439,577
+0.31(+9.99%)
Apr 01, 2009
2.540
3.222
2.540
3.120
17,617,746
+0.45(+16.77%)
Mar 31, 2009
2.527
2.770
2.505
2.672
14,211,976
+0.19(+7.56%)
Mar 30, 2009
2.514
2.689
2.326
2.484
12,611,170
-0.20(-7.47%)
Mar 26, 2009
2.958
2.962
2.552
2.685
15,684,118
-0.04(-1.41%)
Mar 25, 2009
3.150
3.175
2.476
2.723
14,351,037
-0.23(-7.94%)
Mar 24, 2009
3.073
3.295
2.885
2.958
11,057,843
-0.17(-5.46%)
Mar 23, 2009
2.872
3.248
2.871
3.129
16,756,101
+0.49(+18.42%)
Mar 20, 2009
3.483
3.487
2.642
2.642
14,102,933
-0.89(-25.15%)
Mar 19, 2009
3.957
4.016
3.487
3.530
9,117,783
-0.32(-8.21%)
Mar 18, 2009
3.654
3.918
3.329
3.846
9,845,365
+0.18(+4.77%)
Mar 17, 2009
3.278
3.675
3.116
3.671
7,125,256
+0.40(+12.12%)
Mar 16, 2009
3.730
3.730
3.257
3.274
7,869,371
-0.37(-10.19%)
Mar 13, 2009
4.089
4.196
3.534
3.645
0
-0.32(-8.17%)
Mar 12, 2009
3.760
4.038
3.530
3.969
10,899,631
+0.21(+5.68%)
Mar 11, 2009
4.119
4.144
3.654
3.756
9,454,979
-0.23(-5.78%)
Mar 10, 2009
3.316
4.243
3.163
3.986
12,421,764
+0.88(+28.47%)
Mar 09, 2009
3.030
3.137
2.881
3.103
8,703,109
+0.04(+1.39%)
Mar 06, 2009
3.491
3.607
2.561
3.060
0
-0.41(-11.70%)
Mar 05, 2009
3.803
4.004
3.372
3.466
9,609,241
-0.57(-14.16%)
Mar 04, 2009
3.931
4.260
3.756
4.038
7,374,109
+0.07(+1.72%)
Mar 02, 2009
4.780
4.827
3.803
3.969
8,051,167
-0.90(-18.56%)
Feb 27, 2009
4.759
5.113
4.682
4.874
0
-0.05(-1.04%)
Feb 26, 2009
5.412
5.412
4.900
4.925
6,646,385
-0.20(-3.83%)
Feb 25, 2009
4.947
5.339
4.605
5.122
9,460,635
+0.36(+7.53%)
Feb 24, 2009
4.435
4.849
4.230
4.763
8,135,424
+0.38(+8.77%)
Feb 23, 2009
4.861
5.024
4.336
4.379
7,403,192
-0.40(-8.39%)
Feb 20, 2009
4.225
4.960
4.225
4.780
0
+0.18(+3.99%)
Feb 19, 2009
4.703
4.989
4.520
4.597
7,979,473
-0.01(-0.19%)
Feb 18, 2009
5.019
5.036
4.482
4.605
7,892,199
-0.54(-10.53%)
Feb 17, 2009
5.728
5.728
5.126
5.147
8,827,088
-0.63(-10.93%)
Feb 13, 2009
6.056
6.278
5.766
5.779
7,056,406
-0.57(-9.01%)
Feb 12, 2009
6.377
6.569
5.788
6.351
11,151,907
-0.23(-3.50%)
Feb 11, 2009
6.897
7.205
6.112
6.581
13,225,245
-0.03(-0.45%)
Feb 10, 2009
6.931
7.316
6.552
6.611
10,703,016
-0.40(-5.72%)
Feb 09, 2009
6.483
7.094
6.441
7.013
7,074,021
+0.57(+8.88%)
Feb 06, 2009
5.992
6.701
5.911
6.441
0
+0.47(+7.86%)
Feb 05, 2009
5.805
6.313
5.715
5.971
6,632,124
+0.06(+0.94%)
Feb 04, 2009
6.027
6.261
5.835
5.916
6,976,763
-0.11(-1.77%)
Feb 03, 2009
6.278
6.616
5.890
6.022
7,014,857
-0.21(-3.36%)
Feb 02, 2009
6.227
6.347
5.881
6.231
6,820,772
-0.06(-0.95%)
Jan 30, 2009
6.820
7.170
6.142
6.291
0
-0.47(-7.00%)
Jan 29, 2009
7.538
7.636
6.701
6.765
6,731,028
-0.93(-12.09%)
Jan 28, 2009
7.064
7.789
7.064
7.695
7,013,645
+0.81(+11.78%)
Jan 27, 2009
6.970
7.166
6.611
6.885
3,535,598
+0.03(+0.37%)
Jan 26, 2009
6.820
7.213
6.624
6.859
4,733,040
+0.00(+0.00%)
Jan 23, 2009
6.547
7.025
6.398
6.859
5,457,336
+0.07(+1.01%)
Jan 22, 2009
7.128
7.341
6.641
6.791
10,365,478
-0.38(-5.24%)
Jan 21, 2009
6.330
7.213
6.278
7.166
8,725,250
+0.96(+15.47%)
Jan 20, 2009
7.021
7.066
6.146
6.206
10,141,069
-0.95(-13.30%)
Jan 16, 2009
6.714
7.239
6.453
7.158
0
+0.65(+10.04%)
Jan 15, 2009
6.334
6.594
5.753
6.505
8,795,524
+0.19(+2.97%)
Jan 14, 2009
6.641
6.731
6.159
6.317
8,671,765
-0.67(-9.59%)
Jan 13, 2009
6.786
7.051
6.654
6.987
8,491,961
+0.52(+7.98%)
Jan 12, 2009
7.217
7.281
6.325
6.471
7,809,472
-0.90(-12.17%)
Jan 09, 2009
8.101
8.101
7.260
7.367
6,960,569
-0.74(-9.16%)
Jan 08, 2009
8.097
8.259
7.759
8.109
5,437,302
-0.01(-0.11%)
Jan 07, 2009
8.378
8.626
7.934
8.118
4,857,794
-0.35(-4.18%)
Jan 06, 2009
7.866
8.728
7.866
8.472
9,733,775
+0.67(+8.53%)
Jan 05, 2009
7.759
8.545
7.623
7.806
7,475,755
-0.05(-0.65%)
Jan 02, 2009
7.777
8.216
7.764
7.858
0
+0.11(+1.38%)
Jan 01, 2009
7.542
7.849
7.431
7.751
0
+0.00(+0.00%)
Dec 31, 2008
7.542
7.849
7.431
7.751
7,004,993
+0.23(+3.01%)
Dec 30, 2008
7.375
7.567
7.239
7.525
4,949,253
+0.20(+2.74%)
Dec 29, 2008
8.677
8.737
7.077
7.324
8,068,591
-1.33(-15.34%)
Dec 26, 2008
8.630
8.728
8.135
8.652
0
+0.17(+1.96%)
Dec 24, 2008
9.130
9.164
8.374
8.485
5,634,540
-0.55(-6.09%)
Dec 23, 2008
9.151
9.475
8.856
9.036
7,580,447
-0.12(-1.26%)
Dec 22, 2008
8.886
10.09
8.762
9.151
12,281,888
+0.26(+2.88%)
Dec 19, 2008
7.977
9.211
7.977
8.895
9,035,788
+0.98(+12.35%)
Dec 18, 2008
8.716
8.750
7.657
7.917
13,192,287
-0.43(-5.12%)
Dec 17, 2008
7.333
9.275
7.158
8.344
17,982,214
+0.82(+10.89%)
Dec 16, 2008
6.189
7.525
6.159
7.525
11,665,351
+1.40(+22.86%)
Dec 15, 2008
6.112
6.654
5.839
6.125
12,197,336
+0.03(+0.42%)
Dec 12, 2008
4.840
6.479
4.695
6.099
0
+1.06(+21.00%)
Dec 11, 2008
5.975
6.082
4.938
5.041
12,809,436
-1.13(-18.27%)
Dec 10, 2008
5.625
6.210
5.553
6.167
8,186,603
+0.63(+11.41%)
Dec 09, 2008
5.946
6.389
5.416
5.536
11,610,748
-0.43(-7.22%)
Dec 08, 2008
4.930
6.121
4.759
5.967
17,468,276
+1.30(+27.90%)
Dec 05, 2008
4.119
4.750
4.119
4.665
0
+0.38(+8.86%)
Dec 04, 2008
4.580
5.032
4.225
4.285
13,214,125
-0.33(-7.12%)
Dec 03, 2008
4.187
4.639
4.136
4.614
14,455,272
+0.14(+3.05%)
Dec 02, 2008
4.277
4.674
4.055
4.477
22,109,074
+0.27(+6.50%)
Dec 01, 2008
5.651
5.651
4.123
4.204
11,775,054
-1.54(-26.82%)
Nov 28, 2008
5.536
5.847
5.301
5.745
6,246,745
+0.22(+4.02%)
Nov 26, 2008
4.908
5.540
4.631
5.523
12,631,033
+0.44(+8.74%)
Nov 25, 2008
5.173
5.211
4.652
5.079
17,806,820
+0.00(+0.08%)
Nov 24, 2008
4.665
5.596
4.401
5.075
16,935,062
+0.49(+10.60%)
Nov 21, 2008
4.405
4.691
3.547
4.588
17,505,704
+0.36(+8.59%)
Nov 20, 2008
4.896
4.977
4.089
4.225
18,749,204
-0.82(-16.17%)
Nov 19, 2008
5.753
6.138
5.011
5.041
15,068,796
-0.68(-11.87%)
Nov 18, 2008
6.778
6.778
4.183
5.719
38,294,832
-0.90(-13.66%)
Nov 17, 2008
7.034
7.508
6.458
6.624
12,701,333
-0.68(-9.29%)
Nov 14, 2008
8.959
8.963
7.149
7.303
0
-1.70(-18.87%)
Nov 13, 2008
8.878
9.249
7.742
9.002
11,846,994
+0.11(+1.20%)
Nov 12, 2008
9.787
9.855
8.827
8.895
7,251,932
-1.16(-11.51%)
Nov 11, 2008
10.36
10.51
9.100
10.05
8,577,638
-0.53(-5.04%)
Nov 10, 2008
12.74
12.74
10.39
10.59
4,859,104
-1.90(-15.24%)
Nov 07, 2008
11.89
12.61
11.22
12.49
0
+0.75(+6.40%)
Nov 06, 2008
12.12
12.23
11.68
11.74
3,748,499
-0.42(-3.44%)
Nov 05, 2008
13.03
13.34
12.09
12.16
7,176,691
-0.87(-6.65%)
Nov 04, 2008
12.42
13.38
12.30
13.02
8,872,150
+1.03(+8.62%)
Nov 03, 2008
12.38
12.60
11.64
11.99
3,840,532
-0.57(-4.52%)
Oct 31, 2008
11.31
12.69
11.05
12.56
0
+1.20(+10.52%)
Oct 30, 2008
10.85
11.45
10.44
11.36
5,656,894
+0.66(+6.14%)
Oct 29, 2008
9.992
11.30
9.539
10.70
9,070,091
+0.68(+6.77%)
Oct 28, 2008
8.720
10.29
8.097
10.03
11,145,661
+1.43(+16.63%)
Oct 27, 2008
9.369
10.02
8.579
8.596
6,075,411
-0.83(-8.83%)
Oct 24, 2008
9.625
10.79
9.369
9.428
0
-1.34(-12.45%)
Oct 23, 2008
12.16
12.74
9.490
10.77
12,921,077
-1.31(-10.82%)
Oct 22, 2008
12.87
13.20
11.72
12.07
7,615,657
-0.96(-7.37%)
Oct 21, 2008
13.38
14.20
12.94
13.03
9,272,992
-0.65(-4.74%)
Oct 20, 2008
14.49
14.49
13.36
13.68
5,316,910
-0.70(-4.87%)
Oct 17, 2008
13.93
15.71
13.25
14.38
0
+0.31(+2.18%)
Oct 16, 2008
14.52
14.76
12.86
14.08
13,386,280
-0.36(-2.48%)
Oct 15, 2008
15.92
17.27
13.95
14.43
7,993,660
-3.06(-17.47%)
Oct 14, 2008
18.60
18.60
15.80
17.49
5,965,972
-0.50(-2.78%)
Oct 13, 2008
18.90
19.24
17.04
17.99
5,904,198
-0.36(-1.98%)
Oct 10, 2008
16.48
20.44
15.67
18.35
0
+1.58(+9.41%)
Oct 09, 2008
17.83
18.25
16.47
16.77
7,280,989
-0.69(-3.94%)
Oct 08, 2008
17.44
18.74
16.65
17.46
9,148,722
-0.26(-1.47%)
Oct 07, 2008
20.10
20.55
17.48
17.72
7,985,007
-2.24(-11.23%)
Oct 06, 2008
20.18
20.32
17.53
19.96
6,987,868
-0.58(-2.81%)
Oct 03, 2008
23.56
24.20
20.41
20.54
0
-2.70(-11.63%)
Oct 02, 2008
26.01
26.01
22.98
23.24
4,790,753
-3.01(-11.48%)
Oct 01, 2008
26.76
26.76
25.74
26.25
2,506,900
-0.91(-3.36%)
Sep 30, 2008
25.57
27.42
24.99
27.17
3,719,664
+2.40(+9.70%)
Sep 29, 2008
27.37
27.37
24.76
24.76
2,897,747
-3.02(-10.88%)
Sep 26, 2008
26.73
27.79
26.56
27.79
0
+0.48(+1.77%)
Sep 25, 2008
26.83
27.55
26.49
27.30
2,038,394
+0.56(+2.09%)
Sep 24, 2008
27.21
27.77
26.52
26.74
2,494,003
-0.44(-1.63%)
Sep 23, 2008
27.53
27.77
26.97
27.19
2,653,264
+0.09(+0.32%)
Sep 22, 2008
28.55
28.60
26.89
27.10
3,135,647
-1.84(-6.36%)
Sep 19, 2008
29.64
30.30
27.34
28.94
0
+0.57(+2.02%)
Sep 18, 2008
25.61
28.38
24.60
28.37
6,810,410
+2.72(+10.62%)
Sep 17, 2008
26.18
27.26
25.46
25.65
4,154,439
-1.34(-4.97%)
Sep 16, 2008
25.78
27.25
25.36
26.99
6,353,745
+0.95(+3.66%)
Sep 15, 2008
27.00
27.67
26.04
26.04
3,951,712
-1.87(-6.71%)
Sep 12, 2008
27.84
28.32
27.26
27.91
0
-0.25(-0.89%)
Sep 11, 2008
27.10
28.22
26.89
28.16
2,773,070
+0.44(+1.59%)
Sep 10, 2008
27.48
27.99
27.29
27.72
3,917,198
+0.37(+1.36%)
Sep 09, 2008
28.30
28.70
26.97
27.35
4,029,326
-1.11(-3.90%)
Sep 08, 2008
28.30
28.92
27.86
28.46
5,606,783
+1.10(+4.01%)
Sep 05, 2008
27.25
27.61
26.83
27.36
0
-0.10(-0.37%)
Sep 04, 2008
27.57
28.08
27.28
27.47
3,635,811
-0.42(-1.51%)
Sep 03, 2008
27.04
27.89
27.03
27.89
3,479,921
+0.95(+3.52%)
Sep 02, 2008
26.86
27.24
26.37
26.94
2,655,105
+0.51(+1.92%)
Aug 29, 2008
26.12
26.82
25.84
26.43
0
+0.01(+0.03%)
Aug 28, 2008
25.35
26.42
25.26
26.42
2,245,585
+1.30(+5.18%)
Aug 27, 2008
24.77
25.31
24.55
25.12
1,633,837
+0.18(+0.72%)
Aug 26, 2008
24.46
24.95
24.15
24.94
1,618,303
+0.54(+2.20%)
Aug 25, 2008
24.79
24.79
24.30
24.41
1,582,458
-0.60(-2.39%)
Aug 22, 2008
24.46
25.22
24.11
25.00
0
+0.72(+2.95%)
Aug 21, 2008
24.29
24.51
23.85
24.29
1,485,564
-0.24(-0.99%)
Aug 20, 2008
24.83
24.90
24.14
24.53
2,901,578
-0.15(-0.62%)
Aug 19, 2008
25.25
25.43
24.46
24.68
2,765,990
-1.07(-4.14%)
Aug 18, 2008
26.71
27.00
25.59
25.75
2,848,876
-0.97(-3.63%)
Aug 15, 2008
26.72
27.04
26.27
26.72
0
+0.13(+0.48%)
Aug 14, 2008
25.41
26.60
25.41
26.59
1,909,767
+0.59(+2.27%)
Aug 13, 2008
25.82
26.14
25.41
26.00
2,884,172
+0.14(+0.53%)
Aug 12, 2008
27.18
27.20
25.66
25.86
3,523,064
-0.65(-2.46%)
Aug 11, 2008
25.96
26.76
25.71
26.52
3,434,761
+0.51(+1.97%)
Aug 08, 2008
24.63
26.24
24.61
26.01
4,572,073
+1.50(+6.11%)
Aug 07, 2008
23.82
25.13
23.56
24.51
3,661,611
+0.33(+1.36%)
Aug 06, 2008
24.11
24.39
23.71
24.18
2,105,278
-0.11(-0.44%)
Aug 05, 2008
23.56
24.32
23.23
24.29
3,192,976
+1.11(+4.81%)
Aug 04, 2008
23.65
23.77
22.86
23.17
2,230,052
-0.48(-2.04%)
Aug 01, 2008
23.65
23.75
23.23
23.65
2,539,212
+0.04(+0.16%)
Jul 31, 2008
23.77
24.21
23.39
23.62
2,942,458
-0.57(-2.35%)
Jul 30, 2008
24.74
24.74
23.53
24.18
3,215,602
-0.07(-0.30%)
Jul 29, 2008
24.26
24.41
23.43
24.26
3,389,507
+0.85(+3.61%)
Jul 28, 2008
23.77
24.29
23.31
23.41
3,597,077
-0.36(-1.51%)
Jul 25, 2008
24.08
24.42
23.52
23.77
2,768,117
-0.01(-0.05%)
Jul 24, 2008
25.28
25.28
23.49
23.78
3,649,353
-1.76(-6.90%)
Jul 23, 2008
24.79
25.89
24.37
25.54
4,894,267
+0.73(+2.92%)
Jul 22, 2008
23.35
24.95
23.18
24.82
4,872,473
+1.28(+5.46%)
Jul 21, 2008
24.26
24.26
23.46
23.53
3,610,498
-0.63(-2.61%)
Jul 18, 2008
23.56
24.27
21.99
24.17
2,781,828
-0.35(-1.43%)
Jul 17, 2008
24.18
24.64
23.63
24.52
3,640,398
+0.54(+2.24%)
Jul 16, 2008
22.63
24.06
22.19
23.98
3,154,653
+1.35(+5.98%)
Jul 15, 2008
22.89
23.46
22.17
22.63
3,281,523
-0.44(-1.89%)
Jul 14, 2008
24.78
25.02
23.03
23.06
3,961,245
-1.48(-6.02%)
Jul 11, 2008
23.96
25.12
23.77
24.54
2,814,838
+0.18(+0.74%)
Jul 10, 2008
24.07
24.57
23.77
24.36
3,895,092
+0.32(+1.35%)
Jul 09, 2008
25.78
25.78
23.88
24.03
2,902,735
-1.88(-7.25%)
Jul 08, 2008
24.74
26.21
24.44
25.91
5,123,308
+1.14(+4.58%)
Jul 07, 2008
26.03
26.03
24.67
24.78
2,704,488
-0.87(-3.41%)
Jul 04, 2008
25.92
26.19
25.55
25.65
960,647
+0.00(+0.00%)
Jul 03, 2008
25.92
26.19
25.55
25.65
960,647
-0.21(-0.83%)
Jul 02, 2008
26.49
26.57
25.86
25.86
1,263,423
-0.66(-2.49%)
Jul 01, 2008
26.33
26.58
25.78
26.53
1,764,502
+0.01(+0.03%)
Jun 30, 2008
26.09
26.78
25.83
26.52
2,247,645
+0.01(+0.05%)
Jun 27, 2008
27.22
27.38
26.25
26.51
2,231,354
-0.59(-2.19%)
Jun 26, 2008
27.23
27.69
27.00
27.10
1,851,847
-0.80(-2.88%)
Jun 25, 2008
27.64
28.15
27.51
27.90
1,787,669
+0.37(+1.33%)
Jun 24, 2008
27.55
27.88
27.27
27.53
1,914,235
-0.05(-0.19%)
Jun 23, 2008
28.25
28.54
27.59
27.59
1,686,431
-0.66(-2.34%)
Jun 20, 2008
28.58
28.93
28.02
28.25
2,182,825
-0.65(-2.25%)
Jun 19, 2008
28.40
28.90
28.17
28.90
1,972,305
+0.57(+2.00%)
Jun 18, 2008
28.25
28.55
28.17
28.33
3,159,454
-0.32(-1.13%)
Jun 17, 2008
29.76
29.79
28.60
28.65
1,735,075
-0.79(-2.68%)
Jun 16, 2008
28.59
29.44
28.53
29.44
932,323
+0.74(+2.57%)
Jun 13, 2008
28.51
28.89
28.21
28.70
1,528,219
+0.29(+1.02%)
Jun 12, 2008
28.57
28.90
27.95
28.41
1,557,206
+0.11(+0.38%)
Jun 11, 2008
28.81
29.03
28.30
28.31
1,328,043
-0.61(-2.11%)
Jun 10, 2008
28.75
29.08
28.17
28.92
1,929,783
+0.19(+0.65%)
Jun 09, 2008
29.75
30.03
28.68
28.73
1,557,743
-0.91(-3.08%)
Jun 06, 2008
30.66
30.78
29.38
29.64
1,890,138
-1.42(-4.56%)
Jun 05, 2008
30.50
31.06
30.50
31.06
1,858,665
+0.64(+2.12%)
Jun 04, 2008
29.95
30.67
29.86
30.41
1,539,758
+0.32(+1.06%)
Jun 03, 2008
30.34
30.39
29.74
30.09
1,483,870
+0.03(+0.09%)
Jun 02, 2008
30.51
30.51
29.89
30.07
1,816,982
-0.46(-1.51%)
May 30, 2008
30.61
30.73
30.15
30.53
1,780,741
-0.07(-0.24%)
May 29, 2008
29.97
30.66
29.95
30.60
1,614,454
+0.63(+2.11%)
May 28, 2008
30.45
30.47
29.83
29.97
1,323,311
-0.20(-0.66%)
May 27, 2008
30.11
30.46
29.85
30.17
936,034
+0.31(+1.03%)
May 26, 2008
30.08
30.23
29.73
29.86
0
+0.00(+0.00%)
May 23, 2008
30.08
30.23
29.73
29.86
1,412,459
-0.34(-1.13%)
May 22, 2008
30.97
31.20
30.08
30.21
2,115,166
-0.77(-2.49%)
May 21, 2008
31.18
31.61
30.61
30.98
3,274,307
-0.28(-0.90%)
May 20, 2008
31.46
31.64
31.02
31.26
1,667,121
-0.28(-0.89%)
May 19, 2008
31.52
31.65
31.36
31.54
1,805,886
+0.07(+0.22%)
May 16, 2008
31.46
31.55
31.26
31.47
1,581,430
-0.00(-0.01%)
May 15, 2008
31.27
31.73
31.20
31.48
1,839,781
-0.11(-0.34%)
May 14, 2008
31.58
31.71
31.43
31.58
2,467,340
+0.03(+0.09%)
May 13, 2008
31.46
31.80
31.20
31.55
1,090,397
+0.06(+0.18%)
May 12, 2008
31.39
31.83
31.22
31.50
1,430,959
+0.28(+0.89%)
May 09, 2008
31.16
31.59
30.77
31.22
1,463,908
-0.23(-0.75%)
May 08, 2008
31.03
31.80
30.92
31.46
1,825,681
+0.60(+1.95%)
May 07, 2008
32.06
32.16
30.84
30.85
2,014,977
-1.02(-3.21%)
May 06, 2008
31.75
31.94
31.43
31.88
2,039,664
-0.05(-0.16%)
May 05, 2008
31.64
32.20
31.65
31.93
1,673,660
-0.15(-0.45%)
May 02, 2008
32.44
32.65
31.90
32.08
1,910,046
-0.09(-0.28%)
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.