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
Rush Enterprises Cl A
(NQ:
RUSHA
)
45.82
-0.03 (-0.07%)
Streaming Delayed Price
Updated: 4:00 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
5.241
5.420
4.915
5.363
797,941
+0.11(+2.17%)
Apr 29, 2009
4.748
5.286
4.621
5.249
795,068
+0.54(+11.42%)
Apr 28, 2009
4.422
4.719
4.422
4.711
299,613
+0.22(+5.00%)
Apr 27, 2009
4.401
4.507
4.316
4.487
731,587
-0.07(-1.52%)
Apr 24, 2009
4.279
4.784
4.153
4.556
615,847
+0.29(+6.88%)
Apr 23, 2009
4.096
4.308
3.880
4.263
805,695
+0.10(+2.45%)
Apr 22, 2009
4.234
4.438
4.128
4.161
416,769
-0.18(-4.13%)
Apr 21, 2009
3.896
4.340
3.533
4.340
464,408
+0.29(+7.25%)
Apr 20, 2009
4.279
4.299
3.900
4.047
479,978
-0.46(-10.14%)
Apr 17, 2009
4.532
4.638
4.405
4.503
330,757
-0.01(-0.27%)
Apr 16, 2009
4.503
4.634
4.185
4.515
530,500
+0.05(+1.19%)
Apr 15, 2009
4.299
4.507
4.275
4.462
133,103
+0.13(+2.91%)
Apr 14, 2009
4.385
4.458
4.271
4.336
156,027
-0.11(-2.39%)
Apr 13, 2009
4.250
4.454
4.104
4.442
228,732
+0.12(+2.73%)
Apr 09, 2009
4.291
4.564
4.047
4.324
741,670
+0.15(+3.61%)
Apr 08, 2009
4.145
4.201
4.022
4.173
428,192
+0.04(+0.89%)
Apr 07, 2009
4.157
4.210
4.087
4.136
531,712
-0.08(-1.84%)
Apr 06, 2009
4.214
4.238
4.116
4.214
303,157
-0.04(-0.86%)
Apr 03, 2009
4.320
4.320
4.161
4.250
426,243
-0.07(-1.70%)
Apr 02, 2009
3.819
4.393
3.370
4.324
763,740
+0.61(+16.47%)
Apr 01, 2009
3.550
3.717
3.478
3.713
576,387
+0.08(+2.13%)
Mar 31, 2009
3.704
3.774
3.431
3.635
732,193
-0.03(-0.78%)
Mar 30, 2009
3.484
3.696
3.268
3.664
533,668
-0.29(-7.32%)
Mar 26, 2009
3.904
3.961
3.586
3.953
555,833
+0.12(+3.19%)
Mar 25, 2009
3.745
3.949
3.639
3.831
337,469
+0.11(+2.96%)
Mar 24, 2009
3.945
4.047
3.717
3.721
266,106
-0.30(-7.50%)
Mar 23, 2009
3.798
4.075
3.468
4.022
410,792
+0.65(+19.35%)
Mar 20, 2009
3.554
3.798
3.366
3.370
417,773
-0.14(-4.06%)
Mar 19, 2009
3.774
3.977
3.497
3.513
389,156
-0.24(-6.51%)
Mar 18, 2009
3.268
3.766
3.048
3.757
595,362
+0.46(+13.97%)
Mar 17, 2009
3.044
3.297
2.967
3.297
374,114
+0.23(+7.58%)
Mar 16, 2009
3.175
3.242
2.979
3.065
297,007
-0.06(-1.96%)
Mar 13, 2009
3.089
3.166
3.016
3.126
336,357
+0.07(+2.27%)
Mar 12, 2009
2.661
3.065
2.641
3.056
517,269
+0.39(+14.50%)
Mar 11, 2009
2.673
2.808
2.613
2.669
198,473
+0.01(+0.31%)
Mar 10, 2009
2.608
2.796
2.445
2.661
293,999
+0.13(+5.15%)
Mar 09, 2009
2.600
2.649
2.510
2.531
265,767
-0.09(-3.57%)
Mar 06, 2009
2.588
2.677
2.514
2.624
289,722
+0.08(+3.04%)
Mar 05, 2009
2.722
2.783
2.535
2.547
259,488
-0.24(-8.49%)
Mar 04, 2009
2.816
2.853
2.730
2.783
367,570
-0.14(-4.74%)
Mar 02, 2009
3.276
3.276
2.902
2.922
925,087
-0.41(-12.24%)
Feb 27, 2009
3.378
3.550
3.317
3.329
381,839
-0.12(-3.43%)
Feb 26, 2009
3.435
3.611
3.374
3.448
351,821
-0.03(-0.94%)
Feb 25, 2009
3.488
3.574
3.387
3.480
452,352
-0.03(-0.93%)
Feb 24, 2009
3.611
3.611
3.427
3.513
387,527
-0.03(-0.81%)
Feb 23, 2009
3.814
3.908
3.533
3.541
402,667
-0.25(-6.56%)
Feb 20, 2009
3.871
3.998
3.778
3.790
253,793
-0.17(-4.22%)
Feb 19, 2009
3.912
4.022
3.871
3.957
324,934
+0.09(+2.21%)
Feb 18, 2009
3.982
3.996
3.741
3.871
263,846
-0.09(-2.16%)
Feb 17, 2009
3.880
4.030
3.831
3.957
363,545
-0.05(-1.22%)
Feb 13, 2009
4.051
4.096
3.871
4.006
229,892
-0.05(-1.31%)
Feb 12, 2009
4.047
4.185
3.876
4.059
345,375
-0.00(-0.10%)
Feb 11, 2009
3.888
4.312
3.419
4.063
563,936
+0.19(+4.84%)
Feb 10, 2009
4.145
4.332
3.863
3.876
235,011
-0.31(-7.40%)
Feb 09, 2009
4.246
4.401
4.149
4.185
121,874
-0.09(-2.19%)
Feb 06, 2009
3.802
4.352
3.802
4.279
303,807
+0.46(+12.06%)
Feb 05, 2009
3.521
3.871
3.497
3.819
191,880
+0.26(+7.21%)
Feb 04, 2009
3.680
3.761
3.505
3.562
160,108
-0.13(-3.43%)
Feb 03, 2009
3.745
3.745
3.476
3.688
141,417
-0.03(-0.88%)
Feb 02, 2009
3.643
3.862
3.545
3.721
249,145
+0.01(+0.33%)
Jan 30, 2009
3.603
3.786
3.407
3.708
386,764
+0.15(+4.36%)
Jan 29, 2009
3.770
3.847
3.550
3.554
177,056
-0.28(-7.23%)
Jan 28, 2009
3.713
3.884
3.688
3.831
165,793
+0.18(+4.79%)
Jan 27, 2009
3.627
3.713
3.607
3.655
224,209
+0.03(+0.90%)
Jan 26, 2009
3.435
3.794
3.435
3.623
252,634
+0.18(+5.33%)
Jan 23, 2009
3.611
3.668
3.431
3.440
243,987
-0.29(-7.76%)
Jan 22, 2009
3.566
3.896
3.566
3.729
404,439
+0.13(+3.51%)
Jan 21, 2009
3.611
3.684
3.431
3.603
346,769
+0.04(+1.03%)
Jan 20, 2009
3.501
3.623
3.407
3.566
801,936
-0.01(-0.23%)
Jan 16, 2009
3.521
3.598
3.452
3.574
239,985
+0.09(+2.45%)
Jan 15, 2009
3.293
3.550
3.207
3.488
271,666
+0.20(+5.94%)
Jan 14, 2009
3.370
3.603
3.276
3.293
514,231
-0.16(-4.72%)
Jan 13, 2009
3.329
3.541
3.329
3.456
479,938
+0.11(+3.29%)
Jan 12, 2009
3.423
3.700
3.268
3.346
175,881
-0.09(-2.73%)
Jan 09, 2009
3.733
3.733
3.334
3.440
429,316
-0.31(-8.16%)
Jan 08, 2009
3.497
3.757
3.329
3.745
541,834
+0.11(+3.14%)
Jan 07, 2009
3.725
3.725
3.505
3.631
504,121
-0.19(-5.01%)
Jan 06, 2009
3.725
3.827
3.562
3.823
285,609
+0.15(+3.99%)
Jan 05, 2009
3.753
3.890
3.264
3.676
297,213
-0.09(-2.28%)
Jan 02, 2009
3.497
3.794
3.313
3.761
232,326
+0.27(+7.70%)
Dec 31, 2008
3.435
3.578
3.277
3.492
1,023,066
+0.07(+2.02%)
Dec 30, 2008
3.309
3.440
3.199
3.423
834,584
+0.16(+5.00%)
Dec 29, 2008
3.378
3.403
3.195
3.260
956,486
-0.15(-4.42%)
Dec 26, 2008
3.554
3.660
3.276
3.411
266,545
-0.13(-3.68%)
Dec 24, 2008
3.334
3.594
3.334
3.541
97,863
+0.22(+6.63%)
Dec 23, 2008
3.468
3.468
3.240
3.321
332,671
-0.12(-3.55%)
Dec 22, 2008
3.725
3.725
3.215
3.444
482,576
-0.28(-7.45%)
Dec 19, 2008
3.708
3.778
3.497
3.721
901,817
+0.13(+3.75%)
Dec 18, 2008
3.982
3.982
3.554
3.586
647,459
-0.39(-9.74%)
Dec 17, 2008
3.847
4.035
3.639
3.973
496,256
+0.09(+2.42%)
Dec 16, 2008
3.509
3.929
3.435
3.880
455,199
+0.44(+12.80%)
Dec 15, 2008
3.733
4.043
3.334
3.440
295,319
-0.28(-7.46%)
Dec 12, 2008
3.452
3.829
3.077
3.717
383,674
+0.17(+4.71%)
Dec 11, 2008
3.843
3.965
3.484
3.550
464,585
-0.35(-8.89%)
Dec 10, 2008
3.835
4.075
3.806
3.896
680,402
+0.09(+2.47%)
Dec 09, 2008
3.957
3.961
3.627
3.802
602,581
-0.21(-5.18%)
Dec 08, 2008
3.835
4.075
3.419
4.010
614,428
+0.28(+7.42%)
Dec 05, 2008
3.545
3.749
3.281
3.733
499,370
+0.12(+3.27%)
Dec 04, 2008
3.574
3.896
3.411
3.615
416,026
-0.00(-0.11%)
Dec 03, 2008
3.562
3.749
3.224
3.619
804,346
+0.24(+6.99%)
Dec 02, 2008
3.378
3.529
3.207
3.382
832,560
+0.06(+1.84%)
Dec 01, 2008
3.456
3.586
3.317
3.321
1,006,998
-0.26(-7.18%)
Nov 28, 2008
3.513
3.582
3.452
3.578
191,526
+0.02(+0.69%)
Nov 26, 2008
3.069
3.562
3.040
3.554
449,445
+0.39(+12.37%)
Nov 25, 2008
2.840
3.244
2.779
3.162
723,884
+0.35(+12.46%)
Nov 24, 2008
2.559
2.824
2.441
2.812
811,641
+0.29(+11.29%)
Nov 21, 2008
2.298
2.543
2.213
2.527
761,727
+0.27(+11.91%)
Nov 20, 2008
2.290
2.380
2.156
2.258
1,129,705
-0.05(-2.12%)
Nov 19, 2008
2.567
2.616
2.294
2.307
513,522
-0.26(-10.16%)
Nov 18, 2008
2.682
2.734
2.449
2.567
563,411
-0.11(-4.11%)
Nov 17, 2008
2.755
3.036
2.661
2.677
517,418
-0.10(-3.52%)
Nov 14, 2008
2.885
2.934
2.775
2.775
581,245
-0.17(-5.81%)
Nov 13, 2008
2.869
3.085
2.767
2.946
1,086,957
+0.09(+3.14%)
Nov 12, 2008
2.857
3.069
2.849
2.857
688,927
-0.04(-1.27%)
Nov 11, 2008
3.012
3.016
2.885
2.893
414,799
-0.15(-4.95%)
Nov 10, 2008
3.325
3.325
3.028
3.044
649,484
-0.19(-5.92%)
Nov 07, 2008
3.260
3.293
3.142
3.236
296,428
+0.01(+0.38%)
Nov 06, 2008
3.497
3.529
3.211
3.224
574,524
-0.31(-8.77%)
Nov 05, 2008
3.823
3.953
3.505
3.533
614,389
-0.33(-8.54%)
Nov 04, 2008
3.953
4.071
3.717
3.863
493,668
+0.02(+0.64%)
Nov 03, 2008
3.916
3.986
3.704
3.839
496,818
+0.02(+0.53%)
Oct 31, 2008
3.415
3.896
3.387
3.819
522,375
+0.37(+10.89%)
Oct 30, 2008
3.244
3.460
3.211
3.444
389,846
+0.29(+9.03%)
Oct 29, 2008
3.073
3.285
3.073
3.158
618,082
+0.04(+1.31%)
Oct 28, 2008
2.897
3.146
2.812
3.118
1,229,584
+0.27(+9.44%)
Oct 27, 2008
2.906
3.024
2.812
2.849
694,742
-0.11(-3.72%)
Oct 24, 2008
2.751
3.101
2.751
2.959
559,205
-0.00(-0.14%)
Oct 23, 2008
2.906
3.056
2.836
2.963
1,385,770
+0.02(+0.69%)
Oct 22, 2008
2.910
3.016
2.881
2.942
589,392
-0.07(-2.30%)
Oct 21, 2008
3.187
3.244
2.877
3.012
465,588
-0.24(-7.28%)
Oct 20, 2008
3.236
3.329
3.126
3.248
473,225
+0.04(+1.14%)
Oct 17, 2008
3.093
3.452
2.967
3.211
674,324
-0.01(-0.25%)
Oct 16, 2008
3.191
3.464
3.016
3.219
676,074
+0.04(+1.41%)
Oct 15, 2008
3.476
3.660
3.166
3.175
440,775
-0.37(-10.56%)
Oct 14, 2008
3.778
4.340
3.452
3.550
858,281
-0.10(-2.79%)
Oct 13, 2008
3.435
3.814
3.252
3.651
695,302
+0.39(+12.00%)
Oct 10, 2008
3.195
3.484
3.105
3.260
1,326,086
-0.08(-2.32%)
Oct 09, 2008
3.615
3.668
3.313
3.338
1,046,775
-0.24(-6.83%)
Oct 08, 2008
3.733
3.810
3.558
3.582
1,259,309
-0.27(-6.98%)
Oct 07, 2008
4.128
4.263
3.851
3.851
795,696
-0.22(-5.41%)
Oct 06, 2008
4.279
4.279
3.941
4.071
1,149,272
-0.31(-7.16%)
Oct 03, 2008
4.776
4.886
4.381
4.385
835,131
-0.31(-6.68%)
Oct 02, 2008
4.984
5.105
4.662
4.699
537,437
-0.33(-6.49%)
Oct 01, 2008
5.163
5.171
4.915
5.025
352,876
-0.19(-3.67%)
Sep 30, 2008
5.110
5.261
4.890
5.216
313,283
+0.17(+3.39%)
Sep 29, 2008
5.245
5.449
4.935
5.045
649,970
-0.29(-5.35%)
Sep 26, 2008
5.310
5.445
5.171
5.330
993,647
-0.08(-1.51%)
Sep 25, 2008
5.367
5.567
5.306
5.412
357,534
+0.07(+1.30%)
Sep 24, 2008
5.510
5.758
5.326
5.343
548,494
-0.17(-3.03%)
Sep 23, 2008
5.506
5.689
5.249
5.510
451,903
+0.00(+0.00%)
Sep 22, 2008
5.889
5.889
5.493
5.510
423,046
-0.39(-6.63%)
Sep 19, 2008
6.170
6.170
5.620
5.901
1,924,199
+0.20(+3.43%)
Sep 18, 2008
5.677
6.007
5.622
5.705
1,754,307
+0.20(+3.70%)
Sep 17, 2008
5.734
5.836
5.453
5.502
877,244
-0.36(-6.12%)
Sep 16, 2008
5.445
5.995
5.339
5.860
509,578
+0.30(+5.35%)
Sep 15, 2008
5.485
5.722
5.461
5.563
301,819
-0.04(-0.73%)
Sep 12, 2008
5.681
5.730
5.575
5.603
264,688
-0.12(-2.07%)
Sep 11, 2008
5.449
5.746
5.440
5.722
691,754
+0.15(+2.71%)
Sep 10, 2008
5.620
5.624
5.493
5.571
400,606
+0.07(+1.26%)
Sep 09, 2008
5.502
5.620
5.445
5.502
470,452
+0.00(+0.00%)
Sep 08, 2008
5.408
5.526
5.233
5.502
411,957
+0.22(+4.17%)
Sep 05, 2008
5.196
5.318
5.127
5.282
456,355
+0.03(+0.62%)
Sep 04, 2008
5.359
5.363
5.139
5.249
390,390
-0.15(-2.87%)
Sep 03, 2008
5.298
5.465
5.196
5.404
625,078
+0.11(+2.00%)
Sep 02, 2008
5.489
5.510
5.171
5.298
398,039
-0.08(-1.44%)
Aug 29, 2008
5.371
5.489
5.339
5.375
296,907
-0.02(-0.45%)
Aug 28, 2008
5.392
5.522
5.355
5.400
439,205
+0.01(+0.23%)
Aug 27, 2008
5.363
5.485
5.359
5.387
353,848
+0.01(+0.15%)
Aug 26, 2008
5.318
5.483
5.208
5.379
197,202
+0.07(+1.23%)
Aug 25, 2008
5.343
5.514
5.202
5.314
285,805
-0.07(-1.21%)
Aug 22, 2008
5.310
5.445
5.280
5.379
229,043
+0.11(+2.09%)
Aug 21, 2008
5.204
5.351
5.204
5.269
581,375
+0.00(+0.08%)
Aug 20, 2008
5.257
5.355
5.176
5.265
171,152
+0.02(+0.47%)
Aug 19, 2008
5.286
5.371
5.197
5.241
476,699
-0.10(-1.83%)
Aug 18, 2008
5.347
5.440
5.282
5.339
367,916
-0.01(-0.15%)
Aug 15, 2008
5.273
5.387
5.163
5.347
613,405
+0.01(+0.15%)
Aug 14, 2008
5.273
5.347
5.102
5.339
206,630
+0.04(+0.69%)
Aug 13, 2008
5.208
5.318
5.171
5.302
270,334
+0.08(+1.48%)
Aug 12, 2008
5.253
5.318
5.139
5.224
516,159
-0.06(-1.16%)
Aug 11, 2008
5.110
5.335
4.980
5.286
290,475
+0.18(+3.59%)
Aug 08, 2008
4.813
5.163
4.678
5.102
496,975
+0.29(+5.92%)
Aug 07, 2008
5.070
5.090
4.719
4.817
596,788
-0.12(-2.39%)
Aug 06, 2008
4.756
5.033
4.687
4.935
563,749
+0.19(+3.95%)
Aug 05, 2008
4.695
4.988
4.656
4.748
432,003
+0.12(+2.55%)
Aug 04, 2008
4.642
4.902
4.446
4.629
372,286
-0.02(-0.53%)
Aug 01, 2008
4.605
4.707
4.471
4.654
455,547
+0.05(+1.15%)
Jul 31, 2008
4.511
4.650
4.462
4.601
1,168,537
+0.01(+0.27%)
Jul 30, 2008
4.695
4.695
4.499
4.589
860,558
-0.05(-1.05%)
Jul 29, 2008
4.638
4.654
4.487
4.638
796,869
+0.06(+1.25%)
Jul 28, 2008
4.552
4.715
4.491
4.581
447,582
-0.01(-0.18%)
Jul 25, 2008
4.829
4.894
4.548
4.589
667,156
-0.20(-4.17%)
Jul 24, 2008
5.180
5.192
4.715
4.788
758,839
-0.55(-10.37%)
Jul 23, 2008
5.359
5.463
5.167
5.343
979,925
+0.04(+0.85%)
Jul 22, 2008
5.008
5.322
4.964
5.298
731,351
+0.25(+5.01%)
Jul 21, 2008
5.139
5.245
4.976
5.045
659,216
-0.09(-1.75%)
Jul 18, 2008
5.045
5.233
4.809
5.135
523,352
+0.10(+1.94%)
Jul 17, 2008
4.894
5.078
4.682
5.037
821,451
+0.15(+3.00%)
Jul 16, 2008
4.483
4.923
4.409
4.890
575,326
+0.42(+9.29%)
Jul 15, 2008
4.662
4.662
4.344
4.475
692,544
-0.27(-5.75%)
Jul 14, 2008
4.951
4.951
4.617
4.748
475,117
-0.20(-4.04%)
Jul 11, 2008
4.715
4.972
4.483
4.947
678,525
+0.17(+3.50%)
Jul 10, 2008
4.691
4.878
4.591
4.780
470,697
+0.02(+0.43%)
Jul 09, 2008
4.951
4.951
4.731
4.760
447,506
-0.18(-3.63%)
Jul 08, 2008
4.682
4.968
4.654
4.939
414,519
+0.26(+5.67%)
Jul 07, 2008
4.760
4.890
4.581
4.674
483,752
-0.05(-1.04%)
Jul 04, 2008
4.813
4.870
4.654
4.723
282,127
+0.00(+0.00%)
Jul 03, 2008
4.813
4.870
4.654
4.723
282,127
-0.07(-1.45%)
Jul 02, 2008
4.858
4.858
4.625
4.792
687,815
-0.07(-1.51%)
Jul 01, 2008
4.854
5.196
4.780
4.866
733,013
-0.03(-0.58%)
Jun 30, 2008
4.939
5.094
4.850
4.894
388,663
-0.05(-1.07%)
Jun 27, 2008
4.984
5.155
4.890
4.947
1,174,627
-0.06(-1.14%)
Jun 26, 2008
5.192
5.316
4.951
5.004
225,497
-0.26(-4.95%)
Jun 25, 2008
5.123
5.306
5.061
5.265
620,195
+0.15(+2.95%)
Jun 24, 2008
5.159
5.200
5.029
5.114
378,111
-0.11(-2.03%)
Jun 23, 2008
5.326
5.408
5.131
5.220
303,350
-0.06(-1.08%)
Jun 20, 2008
5.253
5.322
5.163
5.277
780,948
-0.02(-0.31%)
Jun 19, 2008
5.253
5.306
5.147
5.294
866,855
+0.03(+0.54%)
Jun 18, 2008
5.534
5.726
5.249
5.265
641,875
-0.31(-5.56%)
Jun 17, 2008
5.754
5.905
5.522
5.575
551,853
-0.17(-2.98%)
Jun 16, 2008
5.815
5.815
5.656
5.746
371,793
-0.10(-1.74%)
Jun 13, 2008
5.750
5.848
5.705
5.848
202,306
+0.17(+2.94%)
Jun 12, 2008
5.807
5.893
5.681
5.681
335,007
-0.07(-1.20%)
Jun 11, 2008
6.031
6.097
5.673
5.750
537,839
-0.31(-5.17%)
Jun 10, 2008
6.084
6.329
6.003
6.064
504,727
-0.11(-1.85%)
Jun 09, 2008
6.243
6.492
6.141
6.178
331,231
-0.03(-0.46%)
Jun 06, 2008
6.590
6.704
6.198
6.207
408,664
-0.44(-6.62%)
Jun 05, 2008
6.488
6.761
6.463
6.647
370,590
+0.15(+2.32%)
Jun 04, 2008
6.577
6.675
6.455
6.496
327,204
-0.12(-1.85%)
Jun 03, 2008
6.553
6.781
6.553
6.618
722,171
+0.08(+1.18%)
Jun 02, 2008
6.577
6.618
6.243
6.541
732,453
-0.05(-0.80%)
May 30, 2008
6.402
6.606
6.317
6.594
560,763
+0.20(+3.06%)
May 29, 2008
6.170
6.435
6.040
6.398
464,933
+0.20(+3.15%)
May 28, 2008
6.268
6.419
6.186
6.203
355,580
-0.05(-0.78%)
May 27, 2008
6.345
6.582
6.190
6.251
368,659
-0.11(-1.79%)
May 26, 2008
6.573
6.573
6.325
6.366
313,122
+0.00(+0.00%)
May 23, 2008
6.573
6.573
6.325
6.366
313,122
-0.26(-3.94%)
May 22, 2008
6.492
6.626
6.370
6.626
732,203
+0.15(+2.26%)
May 21, 2008
6.749
6.903
6.435
6.480
480,213
-0.25(-3.75%)
May 20, 2008
6.724
6.867
6.610
6.732
288,934
-0.03(-0.48%)
May 19, 2008
6.745
6.883
6.720
6.765
536,401
+0.01(+0.12%)
May 16, 2008
6.773
6.818
6.516
6.757
367,609
+0.03(+0.48%)
May 15, 2008
6.643
6.802
6.602
6.724
265,684
+0.07(+1.04%)
May 14, 2008
6.724
6.826
6.622
6.655
161,698
-0.06(-0.91%)
May 13, 2008
6.769
6.899
6.590
6.716
214,931
-0.05(-0.72%)
May 12, 2008
6.569
6.895
6.435
6.765
596,839
+0.22(+3.30%)
May 09, 2008
6.308
6.586
6.223
6.549
495,346
+0.16(+2.55%)
May 08, 2008
6.455
6.471
6.256
6.386
790,665
-0.06(-0.89%)
May 07, 2008
6.842
6.879
6.402
6.443
301,174
-0.38(-5.56%)
May 06, 2008
6.504
6.846
6.313
6.822
380,028
+0.26(+4.04%)
May 05, 2008
6.622
6.663
6.480
6.557
270,812
-0.10(-1.53%)
May 02, 2008
6.818
6.895
6.508
6.659
458,531
-0.09(-1.33%)
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.