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
G-III Apparel Gp
(NQ:
GIII
)
27.76
-0.46 (-1.63%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2010
15.15
15.15
14.20
14.30
733,542
-0.89(-5.89%)
Apr 29, 2010
14.45
15.23
14.36
15.20
352,666
+0.87(+6.04%)
Apr 28, 2010
14.77
14.77
14.10
14.33
448,360
-0.38(-2.55%)
Apr 27, 2010
14.88
15.49
14.59
14.71
349,854
-0.20(-1.34%)
Apr 26, 2010
14.97
15.39
14.90
14.90
338,470
-0.01(-0.07%)
Apr 23, 2010
14.65
14.97
14.50
14.91
209,196
+0.23(+1.57%)
Apr 22, 2010
14.12
14.70
14.10
14.69
311,242
+0.37(+2.58%)
Apr 21, 2010
14.22
14.37
14.00
14.31
283,618
+0.12(+0.81%)
Apr 20, 2010
14.30
14.46
14.03
14.20
311,544
+0.00(+0.00%)
Apr 19, 2010
14.34
14.77
14.01
14.20
560,952
-0.16(-1.11%)
Apr 16, 2010
14.25
14.45
13.70
14.36
373,482
+0.13(+0.95%)
Apr 15, 2010
14.00
14.34
14.00
14.22
344,006
+0.22(+1.61%)
Apr 14, 2010
13.92
14.14
13.89
14.00
425,432
+0.21(+1.49%)
Apr 13, 2010
14.00
14.41
13.78
13.79
424,688
-0.26(-1.81%)
Apr 12, 2010
14.05
14.23
13.84
14.05
427,786
+0.04(+0.29%)
Apr 09, 2010
14.14
14.27
13.84
14.01
309,990
-0.10(-0.67%)
Apr 08, 2010
13.82
14.20
13.78
14.11
231,296
+0.33(+2.40%)
Apr 07, 2010
13.91
14.13
13.68
13.78
315,918
-0.11(-0.79%)
Apr 06, 2010
13.50
14.04
13.09
13.88
211,638
+0.38(+2.85%)
Apr 05, 2010
13.85
13.99
13.37
13.50
644,136
-0.22(-1.64%)
Apr 01, 2010
13.80
13.72
13.72
13.72
571,200
-0.05(-0.40%)
Mar 31, 2010
14.08
14.39
13.69
13.78
268,626
-0.38(-2.65%)
Mar 30, 2010
13.55
14.32
13.53
14.15
722,326
+0.63(+4.66%)
Mar 29, 2010
14.02
14.04
13.38
13.53
736,168
-0.49(-3.53%)
Mar 26, 2010
12.88
14.12
12.88
14.02
986,166
+1.11(+8.56%)
Mar 25, 2010
12.54
13.59
12.54
12.91
1,690,162
+1.30(+11.24%)
Mar 24, 2010
11.63
11.70
11.40
11.61
259,446
+0.01(+0.09%)
Mar 23, 2010
11.06
11.70
11.06
11.60
209,350
+0.58(+5.26%)
Mar 22, 2010
10.53
11.12
10.38
11.02
228,364
+0.45(+4.21%)
Mar 19, 2010
10.93
10.95
10.53
10.57
288,590
-0.29(-2.62%)
Mar 18, 2010
10.88
10.94
10.75
10.86
99,352
-0.04(-0.37%)
Mar 17, 2010
11.00
11.21
10.85
10.90
175,064
-0.07(-0.64%)
Mar 16, 2010
10.88
11.04
10.79
10.97
244,876
+0.15(+1.39%)
Mar 15, 2010
10.72
10.93
10.70
10.82
121,144
-0.10(-0.92%)
Mar 12, 2010
10.86
11.01
10.63
10.92
491,672
+0.19(+1.77%)
Mar 11, 2010
10.97
11.06
10.65
10.73
355,444
-0.36(-3.20%)
Mar 10, 2010
11.09
11.20
10.91
11.09
154,868
+0.04(+0.36%)
Mar 09, 2010
10.91
11.22
10.89
11.04
131,946
+0.12(+1.05%)
Mar 08, 2010
10.85
10.97
10.70
10.93
103,290
+0.12(+1.06%)
Mar 05, 2010
10.47
10.85
10.35
10.81
282,558
+0.48(+4.70%)
Mar 04, 2010
10.33
10.42
10.21
10.33
258,244
-0.02(-0.19%)
Mar 03, 2010
10.44
10.47
10.26
10.35
367,880
-0.04(-0.43%)
Mar 02, 2010
10.48
10.49
10.38
10.39
308,798
-0.03(-0.29%)
Mar 01, 2010
10.50
10.54
10.38
10.43
606,360
-0.06(-0.57%)
Feb 26, 2010
10.62
10.62
10.37
10.48
70,496
-0.16(-1.50%)
Feb 25, 2010
10.62
10.72
10.37
10.64
72,622
-0.12(-1.11%)
Feb 24, 2010
10.62
10.89
10.62
10.77
168,664
+0.15(+1.37%)
Feb 23, 2010
10.46
10.63
10.30
10.62
185,892
+0.12(+1.19%)
Feb 22, 2010
10.07
10.60
10.07
10.49
244,356
+0.43(+4.27%)
Feb 19, 2010
9.970
10.15
9.845
10.06
197,510
+0.09(+0.90%)
Feb 18, 2010
9.950
10.03
9.925
9.975
195,704
-0.02(-0.15%)
Feb 17, 2010
9.885
10.00
9.445
9.990
211,552
+0.12(+1.16%)
Feb 16, 2010
10.00
10.00
9.565
9.875
220,292
-0.12(-1.25%)
Feb 12, 2010
9.225
10.00
10.00
10.00
240,000
+0.19(+1.94%)
Feb 11, 2010
9.510
9.820
9.315
9.810
113,374
+0.24(+2.45%)
Feb 10, 2010
9.395
9.575
9.170
9.575
139,084
+0.12(+1.27%)
Feb 09, 2010
9.475
9.475
9.160
9.455
136,282
+0.10(+1.07%)
Feb 08, 2010
9.365
9.515
9.205
9.355
179,594
-0.04(-0.37%)
Feb 05, 2010
9.390
9.485
9.155
9.390
201,322
+0.05(+0.54%)
Feb 04, 2010
9.375
9.620
9.335
9.340
359,650
-0.04(-0.43%)
Feb 03, 2010
9.430
9.430
9.130
9.380
222,580
-0.12(-1.32%)
Feb 02, 2010
9.075
9.560
9.075
9.505
331,784
+0.45(+4.91%)
Feb 01, 2010
8.715
9.085
8.440
9.060
420,876
+0.36(+4.08%)
Jan 29, 2010
9.635
9.825
8.705
8.705
866,514
-0.86(-8.94%)
Jan 28, 2010
10.06
10.07
9.520
9.560
298,766
-0.44(-4.40%)
Jan 27, 2010
9.810
10.06
9.700
10.00
307,970
+0.19(+1.94%)
Jan 26, 2010
9.755
10.07
9.525
9.810
304,578
+0.11(+1.11%)
Jan 25, 2010
9.640
9.850
9.105
9.703
905,408
+0.89(+10.07%)
Jan 22, 2010
9.100
9.145
8.735
8.815
445,724
-0.30(-3.29%)
Jan 21, 2010
9.395
9.495
8.945
9.115
322,518
-0.36(-3.80%)
Jan 20, 2010
9.690
9.780
9.420
9.475
229,612
-0.28(-2.87%)
Jan 19, 2010
9.825
10.04
9.710
9.755
598,766
-0.12(-1.22%)
Jan 15, 2010
9.870
9.875
9.875
9.875
783,600
+0.05(+0.51%)
Jan 14, 2010
9.775
9.865
9.675
9.825
260,200
+0.00(+0.00%)
Jan 13, 2010
9.995
9.995
9.770
9.825
390,280
-0.08(-0.76%)
Jan 12, 2010
9.930
9.932
9.755
9.900
242,680
-0.09(-0.90%)
Jan 11, 2010
10.12
10.28
9.800
9.990
240,084
-0.04(-0.35%)
Jan 08, 2010
10.12
10.17
9.920
10.03
264,108
-0.11(-1.04%)
Jan 07, 2010
10.69
10.70
10.12
10.13
287,832
-0.53(-5.02%)
Jan 06, 2010
10.55
10.85
10.38
10.66
196,510
+0.02(+0.19%)
Jan 05, 2010
10.79
10.87
10.53
10.64
226,328
-0.15(-1.39%)
Jan 04, 2010
11.03
11.03
10.69
10.79
276,002
-0.04(-0.37%)
Dec 31, 2009
10.95
10.84
10.84
10.84
355,600
-0.09(-0.82%)
Dec 30, 2009
11.00
11.00
10.82
10.93
185,472
-0.04(-0.36%)
Dec 29, 2009
10.99
11.09
10.81
10.96
272,828
-0.01(-0.05%)
Dec 28, 2009
10.71
10.98
10.60
10.97
467,568
+0.47(+4.48%)
Dec 24, 2009
10.03
10.81
10.03
10.50
301,658
+0.39(+3.91%)
Dec 23, 2009
9.720
10.15
9.685
10.11
520,708
+0.43(+4.39%)
Dec 22, 2009
9.660
9.730
9.580
9.680
158,368
+0.06(+0.62%)
Dec 21, 2009
9.535
9.775
9.505
9.620
268,004
+0.11(+1.21%)
Dec 18, 2009
9.635
9.635
9.300
9.505
711,682
-0.04(-0.42%)
Dec 17, 2009
9.725
9.820
9.490
9.545
373,072
-0.24(-2.45%)
Dec 16, 2009
9.835
10.19
9.520
9.785
2,378,076
-0.84(-7.91%)
Dec 15, 2009
10.89
11.00
10.62
10.62
219,602
-0.30(-2.79%)
Dec 14, 2009
10.77
10.93
10.39
10.93
300,730
+0.38(+3.55%)
Dec 11, 2009
10.37
10.60
10.15
10.55
236,066
+0.30(+2.93%)
Dec 10, 2009
10.23
10.41
10.15
10.26
164,550
+0.12(+1.18%)
Dec 09, 2009
10.20
10.30
9.955
10.13
227,080
-0.12(-1.22%)
Dec 08, 2009
10.05
10.35
9.845
10.26
294,194
+0.16(+1.58%)
Dec 07, 2009
10.80
11.12
10.09
10.10
826,954
-0.70(-6.48%)
Dec 04, 2009
10.00
10.80
10.00
10.80
1,050,774
+0.86(+8.65%)
Dec 03, 2009
9.680
9.975
9.445
9.940
1,127,534
+0.67(+7.29%)
Dec 02, 2009
9.565
9.755
9.060
9.265
1,506,494
+0.52(+5.89%)
Dec 01, 2009
8.590
8.865
8.505
8.750
670,282
+0.27(+3.12%)
Nov 30, 2009
8.560
8.670
8.370
8.485
176,158
-0.09(-0.99%)
Nov 27, 2009
8.475
8.680
8.400
8.570
76,244
-0.09(-1.04%)
Nov 25, 2009
8.715
8.717
8.635
8.660
98,828
-0.05(-0.63%)
Nov 24, 2009
8.825
8.835
8.630
8.715
419,570
-0.13(-1.47%)
Nov 23, 2009
9.080
9.170
8.831
8.845
637,840
-0.14(-1.56%)
Nov 20, 2009
8.850
9.085
8.850
8.985
910,022
+0.06(+0.67%)
Nov 19, 2009
8.885
8.965
8.830
8.925
254,064
-0.08(-0.94%)
Nov 18, 2009
9.050
9.050
8.895
9.010
89,184
+0.01(+0.11%)
Nov 17, 2009
9.120
9.125
8.940
9.000
289,060
-0.14(-1.53%)
Nov 16, 2009
9.085
9.245
8.960
9.140
385,578
+0.09(+0.99%)
Nov 13, 2009
8.908
9.100
8.780
9.050
152,946
+0.12(+1.40%)
Nov 12, 2009
8.945
9.040
8.860
8.925
350,676
-0.10(-1.16%)
Nov 11, 2009
8.910
9.050
8.875
9.030
272,342
+0.15(+1.75%)
Nov 10, 2009
8.765
8.920
8.730
8.875
251,290
+0.03(+0.34%)
Nov 09, 2009
8.705
8.845
8.705
8.845
190,202
+0.18(+2.08%)
Nov 06, 2009
8.485
8.735
8.295
8.665
95,734
+0.04(+0.52%)
Nov 05, 2009
8.210
8.665
8.195
8.620
182,402
+0.45(+5.51%)
Nov 04, 2009
8.130
8.250
8.065
8.170
276,784
+0.06(+0.80%)
Nov 03, 2009
7.985
8.110
7.915
8.105
150,580
+0.01(+0.12%)
Nov 02, 2009
8.055
8.100
7.895
8.095
287,022
+0.09(+1.12%)
Oct 30, 2009
8.010
8.120
7.920
8.005
348,468
-0.05(-0.62%)
Oct 29, 2009
7.765
8.070
7.720
8.055
219,650
+0.33(+4.34%)
Oct 28, 2009
7.930
7.955
7.660
7.720
214,126
-0.25(-3.14%)
Oct 27, 2009
8.190
8.280
7.878
7.970
467,814
-0.31(-3.74%)
Oct 26, 2009
8.355
8.540
8.275
8.280
440,792
-0.12(-1.37%)
Oct 23, 2009
8.435
8.670
8.395
8.395
548,442
-0.13(-1.58%)
Oct 22, 2009
8.630
8.630
8.295
8.530
441,294
-0.09(-1.04%)
Oct 21, 2009
8.845
8.935
8.605
8.620
285,794
-0.23(-2.54%)
Oct 20, 2009
8.755
9.175
8.585
8.845
349,812
-0.33(-3.60%)
Oct 19, 2009
9.365
9.905
9.120
9.175
635,422
-0.07(-0.76%)
Oct 16, 2009
9.280
9.307
9.065
9.245
773,932
+0.00(+0.00%)
Oct 15, 2009
9.000
9.305
8.992
9.245
928,588
+0.24(+2.72%)
Oct 14, 2009
8.945
9.065
8.730
9.000
482,302
+0.18(+2.04%)
Oct 13, 2009
8.675
8.880
8.600
8.820
338,556
+0.15(+1.73%)
Oct 12, 2009
8.585
8.865
8.380
8.670
410,220
+0.28(+3.28%)
Oct 09, 2009
8.500
8.615
8.280
8.395
301,016
-0.09(-1.00%)
Oct 08, 2009
8.415
8.935
8.290
8.480
647,836
+0.29(+3.60%)
Oct 07, 2009
7.500
8.200
7.405
8.185
423,630
+0.73(+9.72%)
Oct 06, 2009
7.040
7.460
7.040
7.460
164,114
+0.34(+4.78%)
Oct 05, 2009
7.040
7.165
6.850
7.120
131,886
+0.06(+0.85%)
Oct 02, 2009
7.005
7.120
7.005
7.060
229,868
-0.04(-0.56%)
Oct 01, 2009
7.070
7.135
7.000
7.100
399,582
+0.02(+0.35%)
Sep 30, 2009
7.115
7.150
7.005
7.075
816,254
-0.05(-0.77%)
Sep 29, 2009
6.920
7.145
6.920
7.130
122,628
+0.18(+2.59%)
Sep 28, 2009
6.800
7.050
6.710
6.950
140,312
+0.17(+2.43%)
Sep 25, 2009
6.740
6.855
6.740
6.785
72,108
+0.00(+0.07%)
Sep 24, 2009
7.050
7.050
6.720
6.780
134,110
-0.27(-3.90%)
Sep 23, 2009
6.985
7.155
6.923
7.055
145,904
+0.06(+0.86%)
Sep 22, 2009
7.075
7.140
6.865
6.995
157,596
-0.05(-0.71%)
Sep 21, 2009
6.815
7.095
6.752
7.045
154,236
+0.13(+1.88%)
Sep 18, 2009
6.945
6.945
6.625
6.915
281,128
-0.00(-0.07%)
Sep 17, 2009
7.165
7.170
6.810
6.920
137,798
-0.25(-3.42%)
Sep 16, 2009
7.165
7.235
7.065
7.165
280,574
+0.04(+0.63%)
Sep 15, 2009
6.855
7.130
6.745
7.120
277,416
+0.29(+4.17%)
Sep 14, 2009
6.465
6.870
6.415
6.835
223,550
+0.29(+4.43%)
Sep 11, 2009
7.120
7.125
6.515
6.545
368,968
-0.58(-8.14%)
Sep 10, 2009
7.205
7.298
7.050
7.125
137,268
-0.07(-0.90%)
Sep 09, 2009
7.065
7.245
7.050
7.190
132,372
+0.12(+1.77%)
Sep 08, 2009
7.290
7.290
6.955
7.065
273,870
-0.15(-2.15%)
Sep 04, 2009
7.950
7.950
7.100
7.220
537,744
-0.75(-9.35%)
Sep 03, 2009
7.640
8.000
7.480
7.965
208,364
+0.38(+5.08%)
Sep 02, 2009
7.485
7.620
7.460
7.580
199,844
+0.09(+1.27%)
Sep 01, 2009
7.450
7.625
7.375
7.485
262,716
+0.01(+0.13%)
Aug 31, 2009
7.530
7.575
7.370
7.475
435,492
-0.13(-1.71%)
Aug 28, 2009
7.475
7.705
7.190
7.605
304,524
+0.18(+2.42%)
Aug 27, 2009
7.100
7.450
7.100
7.425
185,910
+0.21(+2.84%)
Aug 26, 2009
7.185
7.285
7.075
7.220
279,100
+0.06(+0.91%)
Aug 25, 2009
7.060
7.320
7.025
7.155
99,424
+0.16(+2.21%)
Aug 24, 2009
6.845
7.120
6.845
7.000
332,458
+0.26(+3.86%)
Aug 21, 2009
6.405
7.250
6.380
6.740
575,428
+0.43(+6.81%)
Aug 20, 2009
6.280
6.355
6.255
6.310
122,116
+0.00(+0.08%)
Aug 19, 2009
6.045
6.305
6.045
6.305
46,518
+0.17(+2.85%)
Aug 18, 2009
5.910
6.170
5.810
6.130
95,256
+0.27(+4.61%)
Aug 17, 2009
5.970
5.970
5.770
5.860
92,988
-0.22(-3.62%)
Aug 14, 2009
6.260
6.290
6.045
6.080
89,672
-0.21(-3.26%)
Aug 13, 2009
6.380
6.380
6.200
6.285
107,074
-0.06(-0.95%)
Aug 12, 2009
6.220
6.452
6.220
6.345
61,308
+0.11(+1.85%)
Aug 11, 2009
6.310
6.440
6.220
6.230
161,968
-0.13(-2.12%)
Aug 10, 2009
6.135
6.370
5.886
6.365
105,526
+0.22(+3.58%)
Aug 07, 2009
5.920
6.170
5.845
6.145
68,844
+0.34(+5.86%)
Aug 06, 2009
5.990
6.040
5.750
5.805
89,158
-0.14(-2.35%)
Aug 05, 2009
6.055
6.100
5.925
5.945
76,810
-0.12(-2.06%)
Aug 04, 2009
6.100
6.165
5.985
6.070
104,982
-0.09(-1.54%)
Aug 03, 2009
6.095
6.180
5.955
6.165
165,086
+0.12(+1.99%)
Jul 31, 2009
6.150
6.210
6.030
6.045
140,598
-0.08(-1.31%)
Jul 30, 2009
6.110
6.310
6.055
6.125
100,010
+0.12(+1.91%)
Jul 29, 2009
6.105
6.145
5.870
6.010
105,002
-0.13(-2.12%)
Jul 28, 2009
5.875
6.165
5.875
6.140
83,092
+0.19(+3.19%)
Jul 27, 2009
5.940
5.990
5.800
5.950
71,086
+0.02(+0.34%)
Jul 24, 2009
6.315
6.315
5.875
5.930
166,160
-0.23(-3.73%)
Jul 23, 2009
6.075
6.340
5.880
6.160
227,118
+0.07(+1.07%)
Jul 22, 2009
5.885
6.130
5.835
6.095
168,898
+0.19(+3.31%)
Jul 21, 2009
5.865
5.925
5.625
5.900
263,164
+0.08(+1.46%)
Jul 20, 2009
5.875
5.885
5.575
5.815
142,286
-0.04(-0.77%)
Jul 17, 2009
5.880
5.890
5.680
5.860
134,882
-0.00(-0.09%)
Jul 16, 2009
5.400
5.870
5.376
5.865
214,466
+0.46(+8.61%)
Jul 15, 2009
5.050
5.495
5.050
5.400
272,550
+0.45(+9.09%)
Jul 14, 2009
4.850
5.135
4.850
4.950
267,558
+0.05(+1.02%)
Jul 13, 2009
4.890
5.025
4.835
4.900
324,358
-0.10(-2.00%)
Jul 10, 2009
4.980
5.175
4.880
5.000
326,518
-0.08(-1.48%)
Jul 09, 2009
5.295
5.375
5.075
5.075
147,914
-0.17(-3.24%)
Jul 08, 2009
5.420
5.420
5.200
5.245
719,470
-0.13(-2.51%)
Jul 07, 2009
5.480
5.490
5.348
5.380
152,792
-0.09(-1.65%)
Jul 06, 2009
5.430
5.640
5.275
5.470
158,398
+0.04(+0.64%)
Jul 02, 2009
5.520
5.550
5.345
5.435
248,654
-0.16(-2.86%)
Jul 01, 2009
5.775
5.945
5.590
5.595
264,608
-0.15(-2.61%)
Jun 30, 2009
5.800
5.855
5.735
5.745
107,256
-0.04(-0.61%)
Jun 29, 2009
5.865
6.150
5.625
5.780
199,138
-0.08(-1.28%)
Jun 26, 2009
5.660
5.875
5.452
5.855
734,686
+0.19(+3.26%)
Jun 25, 2009
5.530
5.775
5.505
5.670
357,548
+0.08(+1.52%)
Jun 24, 2009
5.625
5.885
5.550
5.585
242,770
+0.03(+0.45%)
Jun 23, 2009
5.485
5.620
5.440
5.560
263,428
+0.13(+2.49%)
Jun 22, 2009
5.565
5.675
5.335
5.425
255,266
-0.21(-3.64%)
Jun 19, 2009
5.630
5.750
5.566
5.630
269,824
+0.10(+1.81%)
Jun 18, 2009
5.555
5.600
5.405
5.530
310,386
+0.03(+0.55%)
Jun 17, 2009
5.490
5.750
5.400
5.500
288,832
+0.11(+1.95%)
Jun 16, 2009
5.505
5.635
5.390
5.395
174,946
-0.12(-2.18%)
Jun 15, 2009
5.490
5.555
5.405
5.515
106,250
-0.16(-2.82%)
Jun 12, 2009
5.595
5.725
5.490
5.675
130,234
+0.05(+0.89%)
Jun 11, 2009
5.555
5.765
5.465
5.625
230,668
+0.08(+1.35%)
Jun 10, 2009
5.810
5.885
5.515
5.550
392,540
-0.20(-3.39%)
Jun 09, 2009
5.355
5.995
5.285
5.745
481,436
+0.50(+9.53%)
Jun 08, 2009
5.245
5.480
5.095
5.245
362,764
-0.15(-2.78%)
Jun 05, 2009
5.260
5.800
5.260
5.395
755,066
+0.21(+4.05%)
Jun 04, 2009
4.890
5.235
4.580
5.185
758,564
+0.96(+22.87%)
Jun 03, 2009
3.990
4.225
3.990
4.220
108,164
+0.08(+2.06%)
Jun 02, 2009
4.125
4.250
3.945
4.135
346,786
+0.00(+0.12%)
Jun 01, 2009
3.380
4.140
3.365
4.130
1,419,612
+0.78(+23.47%)
May 29, 2009
3.410
3.410
3.290
3.345
160,230
-0.04(-1.33%)
May 28, 2009
3.390
3.495
3.350
3.390
176,042
+0.04(+1.19%)
May 27, 2009
3.465
3.510
3.340
3.350
145,510
-0.15(-4.29%)
May 26, 2009
3.455
3.570
3.450
3.500
311,682
+0.02(+0.43%)
May 22, 2009
3.595
3.645
3.480
3.485
91,550
-0.10(-2.79%)
May 21, 2009
3.845
3.862
3.575
3.585
321,952
-0.30(-7.72%)
May 20, 2009
4.160
4.350
3.865
3.885
409,308
-0.32(-7.50%)
May 19, 2009
4.165
4.305
4.150
4.200
75,408
+0.00(+0.12%)
May 18, 2009
4.145
4.200
4.050
4.195
231,514
+0.08(+2.07%)
May 15, 2009
4.185
4.185
4.030
4.110
290,030
-0.06(-1.44%)
May 14, 2009
4.030
4.285
4.030
4.170
284,256
+0.17(+4.25%)
May 13, 2009
4.235
4.235
3.910
4.000
207,980
-0.31(-7.19%)
May 12, 2009
4.400
4.565
4.255
4.310
145,306
-0.17(-3.69%)
May 11, 2009
4.650
4.650
4.455
4.475
120,312
-0.29(-5.99%)
May 08, 2009
4.540
4.775
4.460
4.760
327,770
+0.27(+6.13%)
May 07, 2009
4.780
4.825
4.440
4.485
339,824
-0.29(-6.07%)
May 06, 2009
4.880
4.880
4.593
4.775
190,612
-0.07(-1.44%)
May 05, 2009
4.700
4.880
4.625
4.845
272,588
+0.10(+2.22%)
May 04, 2009
4.620
4.750
4.415
4.740
350,294
+0.29(+6.64%)
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.