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
WT Offshore
(NY:
WTI
)
2.180
+0.050 (+2.35%)
Streaming Delayed Price
Updated: 11:18 AM EDT, May 30, 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 (%)
Mar 31, 2011
18.20
18.91
18.20
18.73
877,581
+0.53(+2.94%)
Mar 30, 2011
18.03
18.45
17.91
18.20
584,803
+0.30(+1.70%)
Mar 29, 2011
17.51
18.03
17.35
17.89
494,057
+0.41(+2.35%)
Mar 28, 2011
17.92
18.06
17.47
17.48
756,427
-0.44(-2.43%)
Mar 25, 2011
17.68
18.07
17.56
17.92
883,686
+0.31(+1.77%)
Mar 24, 2011
17.55
17.81
17.19
17.61
1,059,601
+0.16(+0.94%)
Mar 23, 2011
16.71
17.59
16.66
17.44
1,399,049
+0.74(+4.43%)
Mar 22, 2011
16.83
16.99
16.49
16.70
825,525
-0.03(-0.20%)
Mar 21, 2011
16.83
16.85
16.59
16.73
1,371,102
+0.42(+2.57%)
Mar 18, 2011
16.64
16.74
16.28
16.32
3,687,355
-0.13(-0.80%)
Mar 17, 2011
16.42
16.66
16.27
16.45
958,538
+0.45(+2.83%)
Mar 16, 2011
16.14
16.64
15.90
16.00
1,627,793
-0.14(-0.87%)
Mar 15, 2011
16.02
16.34
16.02
16.14
1,945,946
-0.22(-1.36%)
Mar 14, 2011
15.57
16.37
15.44
16.36
1,659,428
+0.67(+4.24%)
Mar 11, 2011
15.41
15.96
15.26
15.69
1,133,935
+0.03(+0.21%)
Mar 10, 2011
15.83
16.07
15.38
15.66
1,543,524
-0.52(-3.24%)
Mar 09, 2011
16.54
16.95
16.08
16.18
1,843,785
-0.39(-2.37%)
Mar 08, 2011
17.02
17.23
16.30
16.58
1,709,836
-0.89(-5.12%)
Mar 07, 2011
16.86
17.69
16.72
17.47
2,031,751
+0.59(+3.50%)
Mar 04, 2011
16.80
16.90
16.45
16.88
1,340,732
+0.05(+0.29%)
Mar 03, 2011
17.39
17.39
16.31
16.83
2,516,721
-0.48(-2.75%)
Mar 02, 2011
18.16
18.32
17.12
17.31
5,497,268
-2.90(-14.37%)
Mar 01, 2011
21.35
21.35
20.02
20.21
1,403,168
-0.73(-3.49%)
Feb 28, 2011
20.99
21.42
20.62
20.94
1,170,573
+0.11(+0.55%)
Feb 25, 2011
19.95
20.92
19.73
20.83
1,365,403
+1.02(+5.13%)
Feb 24, 2011
19.43
20.25
19.41
19.81
901,338
+0.44(+2.29%)
Feb 23, 2011
18.75
19.49
18.65
19.37
623,920
+0.66(+3.51%)
Feb 22, 2011
19.14
19.43
18.51
18.71
966,052
-0.34(-1.77%)
Feb 18, 2011
19.25
19.64
18.91
19.05
793,575
-0.11(-0.60%)
Feb 17, 2011
19.43
19.52
19.02
19.16
972,152
-0.26(-1.35%)
Feb 16, 2011
19.30
19.60
19.24
19.42
913,656
+0.20(+1.02%)
Feb 15, 2011
19.32
19.50
19.13
19.23
1,282,534
-0.10(-0.51%)
Feb 14, 2011
18.57
19.41
18.51
19.32
1,205,613
+0.82(+4.43%)
Feb 11, 2011
17.81
18.53
17.75
18.50
912,470
+0.68(+3.82%)
Feb 10, 2011
17.63
18.00
17.50
17.82
631,330
+0.09(+0.51%)
Feb 09, 2011
17.86
18.15
17.66
17.73
867,435
-0.19(-1.05%)
Feb 08, 2011
17.72
18.09
17.36
17.92
925,277
+0.21(+1.20%)
Feb 07, 2011
17.33
17.93
17.32
17.71
922,505
+0.47(+2.71%)
Feb 04, 2011
17.24
17.30
16.84
17.24
599,082
+0.07(+0.38%)
Feb 03, 2011
16.93
17.30
16.68
17.18
456,670
+0.27(+1.60%)
Feb 02, 2011
16.90
17.33
16.86
16.91
595,661
-0.05(-0.29%)
Feb 01, 2011
16.87
17.50
16.73
16.95
1,349,035
+0.26(+1.57%)
Jan 31, 2011
15.89
16.94
15.89
16.69
1,372,337
+0.94(+5.93%)
Jan 28, 2011
15.80
15.95
15.67
15.76
1,042,418
-0.07(-0.47%)
Jan 27, 2011
15.91
16.00
15.58
15.83
857,166
-0.08(-0.52%)
Jan 26, 2011
15.04
16.01
15.04
15.91
1,075,113
+0.89(+5.90%)
Jan 25, 2011
15.01
15.04
14.71
15.03
883,770
-0.08(-0.54%)
Jan 24, 2011
14.79
15.17
14.71
15.11
618,004
+0.17(+1.15%)
Jan 21, 2011
14.99
15.29
14.80
14.94
964,905
+0.13(+0.89%)
Jan 20, 2011
14.86
14.92
14.64
14.81
901,788
-0.13(-0.88%)
Jan 19, 2011
15.22
15.26
14.85
14.94
718,895
-0.31(-2.04%)
Jan 18, 2011
15.30
15.40
15.17
15.25
483,222
-0.16(-1.01%)
Jan 14, 2011
15.09
15.56
15.03
15.40
851,469
+0.34(+2.23%)
Jan 13, 2011
15.16
15.22
14.97
15.07
534,092
-0.03(-0.22%)
Jan 12, 2011
15.08
15.26
14.92
15.10
830,815
+0.25(+1.71%)
Jan 11, 2011
14.80
15.42
14.76
14.85
1,184,208
+0.09(+0.61%)
Jan 10, 2011
14.66
14.85
14.56
14.76
1,269,530
-0.04(-0.28%)
Jan 07, 2011
14.77
14.86
14.52
14.80
847,223
+0.11(+0.73%)
Jan 06, 2011
15.06
15.12
14.60
14.69
929,852
-0.28(-1.86%)
Jan 05, 2011
14.72
15.10
14.36
14.97
785,326
+0.17(+1.16%)
Jan 04, 2011
15.16
15.25
14.71
14.80
1,427,635
-0.23(-1.53%)
Jan 03, 2011
14.85
15.12
14.71
15.03
1,077,151
+0.37(+2.52%)
Dec 31, 2010
14.64
14.92
14.52
14.66
466,108
-0.01(-0.06%)
Dec 30, 2010
14.61
14.85
14.58
14.67
707,587
+0.02(+0.11%)
Dec 29, 2010
14.58
14.66
14.44
14.65
948,872
+0.11(+0.79%)
Dec 28, 2010
14.21
14.68
14.17
14.53
834,430
+0.30(+2.13%)
Dec 27, 2010
14.03
14.26
13.89
14.23
800,200
+0.11(+0.76%)
Dec 23, 2010
13.62
14.30
13.57
14.12
1,062,683
+0.48(+3.49%)
Dec 22, 2010
13.43
13.88
13.30
13.65
1,123,036
+0.23(+1.71%)
Dec 21, 2010
13.23
13.52
13.04
13.42
859,547
+0.30(+2.31%)
Dec 20, 2010
13.24
13.25
12.87
13.12
1,255,980
-0.05(-0.37%)
Dec 17, 2010
13.35
13.42
13.14
13.16
1,481,546
-0.23(-1.71%)
Dec 16, 2010
13.35
13.62
13.12
13.39
1,258,724
+0.03(+0.24%)
Dec 15, 2010
13.59
13.74
13.31
13.36
987,262
-0.28(-2.08%)
Dec 14, 2010
13.70
13.94
13.54
13.65
946,360
+0.08(+0.58%)
Dec 13, 2010
13.91
14.21
13.54
13.57
1,958,444
+0.08(+0.58%)
Dec 10, 2010
13.60
13.68
13.37
13.49
1,443,850
-0.07(-0.52%)
Dec 09, 2010
13.61
13.80
13.30
13.56
1,474,482
-0.06(-0.46%)
Dec 08, 2010
14.92
14.92
13.50
13.62
3,957,174
-1.81(-11.70%)
Dec 07, 2010
15.55
15.77
15.27
15.43
1,636,721
+0.12(+0.77%)
Dec 06, 2010
14.68
15.48
14.62
15.31
1,962,138
+0.58(+3.96%)
Dec 03, 2010
14.38
14.77
14.27
14.73
906,737
+0.28(+1.91%)
Dec 02, 2010
14.46
14.57
14.18
14.45
1,336,518
+0.11(+0.77%)
Dec 01, 2010
13.58
14.35
13.41
14.34
1,768,909
+1.14(+8.60%)
Nov 30, 2010
12.98
13.35
12.75
13.21
1,264,645
+0.06(+0.48%)
Nov 29, 2010
12.86
13.34
12.73
13.14
1,037,243
+0.17(+1.34%)
Nov 26, 2010
12.68
13.09
12.65
12.97
432,359
+0.20(+1.54%)
Nov 24, 2010
12.59
12.77
12.77
12.77
743,618
+0.30(+2.40%)
Nov 23, 2010
12.65
12.65
12.32
12.47
1,082,585
-0.33(-2.59%)
Nov 22, 2010
12.30
12.87
12.16
12.80
1,255,659
+0.47(+3.77%)
Nov 19, 2010
12.46
12.46
12.16
12.34
1,181,176
-0.17(-1.32%)
Nov 18, 2010
12.42
12.91
12.23
12.50
1,178,119
+0.28(+2.26%)
Nov 17, 2010
11.95
12.41
11.80
12.23
1,128,990
+0.32(+2.65%)
Nov 16, 2010
12.31
12.38
11.83
11.91
1,072,503
-0.47(-3.82%)
Nov 15, 2010
12.39
12.72
12.33
12.39
1,057,479
+0.16(+1.29%)
Nov 12, 2010
12.42
12.46
12.13
12.23
1,001,662
-0.35(-2.81%)
Nov 11, 2010
12.74
12.75
12.48
12.58
1,217,350
-0.20(-1.60%)
Nov 10, 2010
12.02
13.08
11.94
12.79
2,615,447
+0.81(+6.76%)
Nov 09, 2010
11.43
12.04
11.28
11.98
2,169,867
+0.54(+4.75%)
Nov 08, 2010
11.06
11.84
11.06
11.43
1,661,090
+0.30(+2.68%)
Nov 05, 2010
11.26
11.53
10.82
11.13
1,957,346
+0.01(+0.11%)
Nov 04, 2010
11.32
11.66
10.69
11.12
3,487,822
+0.00(+0.04%)
Nov 03, 2010
10.16
11.32
10.16
11.12
3,781,915
+1.01(+10.04%)
Nov 02, 2010
8.964
10.22
8.925
10.10
4,987,336
+1.64(+19.42%)
Nov 01, 2010
8.610
8.681
8.343
8.461
774,208
-0.09(-1.10%)
Oct 29, 2010
8.327
8.626
8.320
8.555
255,960
+0.18(+2.16%)
Oct 28, 2010
8.563
8.587
8.343
8.375
308,175
-0.09(-1.11%)
Oct 27, 2010
8.493
8.508
8.257
8.469
514,202
-0.09(-1.10%)
Oct 25, 2010
8.618
8.791
8.540
8.563
306,078
+0.02(+0.18%)
Oct 22, 2010
8.689
8.768
8.453
8.548
528,378
-0.08(-0.91%)
Oct 21, 2010
8.713
8.917
8.587
8.626
886,153
-0.03(-0.36%)
Oct 20, 2010
8.500
8.776
8.414
8.658
1,002,732
+0.22(+2.61%)
Oct 19, 2010
8.508
8.681
8.359
8.437
894,994
-0.23(-2.63%)
Oct 18, 2010
8.728
8.815
8.618
8.666
406,215
-0.05(-0.54%)
Oct 15, 2010
8.909
8.941
8.587
8.713
506,730
-0.09(-0.98%)
Oct 14, 2010
8.838
8.964
8.713
8.799
450,839
-0.02(-0.27%)
Oct 13, 2010
8.744
8.964
8.705
8.823
535,006
+0.15(+1.72%)
Oct 12, 2010
8.783
8.791
8.563
8.673
846,439
-0.16(-1.78%)
Oct 11, 2010
8.886
8.980
8.776
8.831
525,038
-0.06(-0.71%)
Oct 08, 2010
8.894
8.972
8.548
8.894
1,233,289
+0.28(+3.19%)
Oct 07, 2010
8.728
8.799
8.477
8.618
527,235
-0.05(-0.54%)
Oct 06, 2010
8.548
8.803
8.461
8.666
433,755
+0.09(+1.01%)
Oct 05, 2010
8.595
8.666
8.406
8.579
544,106
+0.12(+1.39%)
Oct 04, 2010
8.563
8.610
8.264
8.461
540,491
-0.11(-1.28%)
Oct 01, 2010
8.571
8.697
8.398
8.571
660,558
+0.23(+2.80%)
Sep 30, 2010
8.338
8.516
8.178
8.338
4,270
-0.17(-2.00%)
Sep 29, 2010
8.194
8.508
8.179
8.508
667,039
+0.26(+3.15%)
Sep 28, 2010
8.202
8.257
7.942
8.249
414
+0.10(+1.25%)
Sep 27, 2010
8.091
8.209
8.005
8.147
742,681
+0.05(+0.58%)
Sep 24, 2010
7.863
8.099
7.738
8.099
637,936
+0.37(+4.78%)
Sep 23, 2010
7.651
7.958
7.635
7.730
1,719
-0.02(-0.20%)
Sep 22, 2010
7.848
7.974
7.722
7.745
529,744
-0.12(-1.50%)
Sep 21, 2010
7.769
7.879
7.667
7.863
664,232
+0.11(+1.42%)
Sep 20, 2010
7.517
7.761
7.392
7.753
753,868
+0.24(+3.25%)
Sep 17, 2010
7.510
7.596
7.274
7.510
572,257
+0.03(+0.42%)
Sep 15, 2010
7.659
7.706
7.431
7.478
668,181
-0.21(-2.76%)
Sep 14, 2010
7.714
7.848
7.612
7.690
501,527
-0.06(-0.81%)
Sep 13, 2010
7.698
7.777
7.572
7.753
457,330
+0.15(+1.96%)
Sep 10, 2010
7.572
7.659
7.541
7.604
350,657
+0.05(+0.62%)
Sep 09, 2010
7.628
7.628
7.462
7.557
390,378
+0.06(+0.84%)
Sep 08, 2010
7.470
7.643
7.447
7.494
272,036
+0.03(+0.42%)
Sep 07, 2010
7.635
7.690
7.447
7.462
1,400
-0.24(-3.16%)
Sep 03, 2010
7.502
7.722
7.486
7.706
475,132
+0.31(+4.14%)
Sep 02, 2010
7.470
7.643
7.384
7.399
1,013
-0.11(-1.47%)
Sep 01, 2010
7.234
7.537
7.171
7.510
530,439
+0.40(+5.61%)
Aug 31, 2010
7.101
7.164
6.920
7.111
7,712
+0.09(+1.26%)
Aug 30, 2010
7.038
7.164
6.959
7.022
1,065,156
-0.06(-0.89%)
Aug 27, 2010
6.951
7.116
6.904
7.085
726,257
+0.15(+2.15%)
Aug 26, 2010
7.061
7.195
6.881
6.936
980
-0.07(-1.01%)
Aug 25, 2010
6.818
7.022
6.685
7.006
971
+0.14(+2.06%)
Aug 24, 2010
6.755
6.975
6.715
6.865
3,946
+0.00(+0.00%)
Aug 23, 2010
6.873
6.951
6.802
6.865
445,686
+0.03(+0.46%)
Aug 20, 2010
6.904
6.928
6.739
6.833
710,292
-0.09(-1.36%)
Aug 19, 2010
7.069
7.085
6.912
6.928
4,026
-0.20(-2.76%)
Aug 18, 2010
7.085
7.179
6.967
7.124
15,406
+0.07(+1.00%)
Aug 17, 2010
7.147
7.147
7.007
7.053
2,351
+0.02(+0.33%)
Aug 16, 2010
7.007
7.077
6.967
7.030
860,063
-0.02(-0.33%)
Aug 13, 2010
7.053
7.327
7.046
7.053
408,374
-0.20(-2.70%)
Aug 12, 2010
7.163
7.335
7.124
7.249
523,778
+0.00(+0.00%)
Aug 11, 2010
7.335
7.343
7.202
7.249
541,172
-0.25(-3.34%)
Aug 10, 2010
7.555
7.562
7.241
7.500
707,393
-0.19(-2.44%)
Aug 09, 2010
7.829
7.922
7.664
7.688
486,800
-0.13(-1.70%)
Aug 06, 2010
7.821
7.852
7.648
7.821
596,848
-0.05(-0.70%)
Aug 05, 2010
7.813
7.962
7.758
7.875
486,410
+0.00(+0.00%)
Aug 04, 2010
7.508
7.899
7.476
7.875
1,121,816
+0.41(+5.45%)
Aug 03, 2010
7.648
7.946
7.421
7.468
1,739,033
+0.14(+1.92%)
Aug 02, 2010
7.281
7.468
7.226
7.327
607,530
+0.12(+1.63%)
Jul 30, 2010
7.210
7.382
7.046
7.210
621,279
+0.04(+0.55%)
Jul 29, 2010
7.335
7.382
7.061
7.171
438,986
-0.08(-1.08%)
Jul 28, 2010
7.249
7.570
7.187
7.249
1,582
-0.09(-1.17%)
Jul 27, 2010
7.398
7.641
7.312
7.335
926,902
-0.01(-0.11%)
Jul 26, 2010
7.367
7.406
7.234
7.343
569,613
-0.03(-0.42%)
Jul 23, 2010
7.241
7.374
7.155
7.374
495,273
+0.09(+1.18%)
Jul 22, 2010
7.069
7.343
6.967
7.288
907,744
+0.38(+5.44%)
Jul 21, 2010
7.296
7.296
6.866
6.913
619,553
-0.30(-4.13%)
Jul 20, 2010
6.826
7.241
6.779
7.210
619,290
+0.30(+4.30%)
Jul 19, 2010
6.842
6.928
6.584
6.913
1,025,900
+0.13(+1.85%)
Jul 16, 2010
6.787
6.975
6.756
6.787
737,951
-0.27(-3.77%)
Jul 15, 2010
7.226
7.226
6.905
7.053
710,467
-0.14(-1.96%)
Jul 14, 2010
7.140
7.320
7.014
7.194
638
+0.05(+0.66%)
Jul 13, 2010
7.147
7.179
6.897
7.147
3,867
+0.26(+3.75%)
Jul 12, 2010
6.983
7.046
6.819
6.889
390,492
-0.15(-2.11%)
Jul 09, 2010
7.038
7.116
6.834
7.038
660,225
+0.16(+2.39%)
Jul 08, 2010
6.873
6.967
6.740
6.873
1,175
+0.02(+0.23%)
Jul 07, 2010
6.795
6.928
6.740
6.858
1,340,977
+0.07(+1.04%)
Jul 06, 2010
6.787
7.171
6.701
6.787
2,234
-0.21(-3.02%)
Jul 02, 2010
6.999
7.335
6.928
6.999
623,381
-0.20(-2.72%)
Jul 01, 2010
7.414
7.525
7.069
7.194
900,599
-0.21(-2.85%)
Jun 30, 2010
7.406
7.656
7.406
7.406
3,371
-0.09(-1.15%)
Jun 29, 2010
7.774
7.789
7.429
7.492
739,696
-0.52(-6.45%)
Jun 25, 2010
8.009
8.110
7.468
8.009
2,885,777
+0.56(+7.46%)
Jun 24, 2010
7.453
7.633
7.437
7.453
227
-0.14(-1.86%)
Jun 23, 2010
7.766
7.797
7.523
7.594
951,962
-0.18(-2.32%)
Jun 22, 2010
7.774
8.275
7.766
7.774
1,111
-0.44(-5.34%)
Jun 21, 2010
8.275
8.541
8.142
8.212
896,439
+0.05(+0.67%)
Jun 18, 2010
8.157
8.247
8.087
8.157
727,142
+0.00(+0.00%)
Jun 17, 2010
8.157
8.345
8.071
8.157
700,179
-0.05(-0.57%)
Jun 16, 2010
8.181
8.369
7.946
8.204
1,107,564
-0.06(-0.76%)
Jun 15, 2010
8.267
8.345
8.118
8.267
1,932
+0.16(+1.93%)
Jun 14, 2010
8.024
8.212
7.938
8.110
1,559,441
+0.20(+2.47%)
Jun 11, 2010
7.648
7.938
7.641
7.915
1,388,446
+0.16(+2.02%)
Jun 10, 2010
7.758
7.813
7.531
7.758
1,795
+0.36(+4.87%)
Jun 09, 2010
7.359
7.735
7.281
7.398
1,034,282
+0.13(+1.83%)
Jun 08, 2010
7.108
7.327
7.022
7.265
1,104,209
+0.23(+3.34%)
Jun 07, 2010
7.163
7.288
7.014
7.030
909,883
-0.05(-0.66%)
Jun 04, 2010
7.077
7.492
6.991
7.077
1,107,508
-0.20(-2.69%)
Jun 03, 2010
7.273
7.414
6.599
7.273
3,497,460
+0.01(+0.11%)
Jun 02, 2010
7.265
7.288
6.936
7.265
1,999,561
+0.34(+4.86%)
Jun 01, 2010
7.429
7.437
6.928
6.928
1,686,974
-0.70(-9.14%)
May 28, 2010
7.625
7.821
7.508
7.625
1,204,371
-0.20(-2.60%)
May 27, 2010
7.382
7.829
7.304
7.829
1,489,188
+0.68(+9.53%)
May 26, 2010
7.147
7.281
6.952
7.147
1,572
+0.35(+5.18%)
May 25, 2010
6.545
6.811
6.459
6.795
953,346
+0.05(+0.81%)
May 24, 2010
6.999
7.053
6.733
6.740
1,278,662
-0.32(-4.55%)
May 21, 2010
6.734
7.178
6.476
7.061
1,858,580
+0.16(+2.26%)
May 20, 2010
6.874
7.054
6.820
6.905
1,208,166
-0.37(-5.14%)
May 19, 2010
7.553
7.639
7.163
7.280
1,075,241
-0.35(-4.60%)
May 18, 2010
7.764
7.888
7.498
7.631
1,596,699
+0.05(+0.62%)
May 17, 2010
7.881
7.974
7.477
7.584
1,253,065
-0.24(-3.09%)
May 14, 2010
7.826
7.826
7.592
7.826
1,062,087
-0.06(-0.79%)
May 13, 2010
7.795
7.982
7.662
7.888
886,527
+0.09(+1.20%)
May 12, 2010
7.787
8.099
7.748
7.795
1,265,497
+0.06(+0.81%)
May 11, 2010
7.826
8.005
7.686
7.732
1,294,317
+0.11(+1.43%)
May 10, 2010
7.483
7.623
7.444
7.623
898,486
+0.50(+7.01%)
May 07, 2010
7.327
7.483
6.952
7.124
2,086,739
-0.23(-3.18%)
May 06, 2010
7.654
7.771
6.858
7.358
1,995,896
-0.08(-1.05%)
May 05, 2010
7.623
7.795
7.420
7.436
1,748,124
-0.27(-3.54%)
May 04, 2010
7.896
8.193
7.569
7.709
2,818,887
-0.09(-1.20%)
May 03, 2010
7.569
7.896
7.163
7.803
2,259,840
+0.41(+5.60%)
Apr 30, 2010
7.420
7.693
7.256
7.389
2,225,701
-0.54(-6.79%)
Apr 29, 2010
8.091
8.146
7.623
7.927
1,537,266
-0.12(-1.45%)
Apr 28, 2010
8.169
8.177
7.912
8.044
763,687
+0.00(+0.00%)
Apr 27, 2010
8.021
8.208
7.857
8.044
1,069,153
-0.06(-0.77%)
Apr 26, 2010
8.739
8.770
8.107
8.107
1,617,957
-0.64(-7.31%)
Apr 23, 2010
8.520
8.801
8.161
8.747
1,244,807
+0.30(+3.51%)
Apr 22, 2010
8.497
8.614
8.349
8.450
1,177,496
-0.24(-2.78%)
Apr 21, 2010
8.879
8.879
8.544
8.692
839,247
-0.15(-1.68%)
Apr 20, 2010
8.762
8.973
8.747
8.840
683,127
+0.20(+2.35%)
Apr 19, 2010
8.544
8.809
8.388
8.637
1,078,842
-0.04(-0.45%)
Apr 16, 2010
8.981
9.004
8.536
8.676
2,312,612
-0.38(-4.22%)
Apr 15, 2010
8.614
9.363
8.739
9.059
2,701,839
+0.44(+5.16%)
Apr 14, 2010
8.458
8.665
8.318
8.614
1,198,942
+0.20(+2.41%)
Apr 13, 2010
8.380
8.489
8.310
8.411
1,169,412
+0.01(+0.09%)
Apr 12, 2010
8.286
8.403
8.091
8.403
1,267,552
+0.16(+1.99%)
Apr 09, 2010
8.146
8.286
7.927
8.240
1,216,675
+0.17(+2.13%)
Apr 08, 2010
7.334
8.107
7.319
8.068
2,456,236
+0.69(+9.42%)
Apr 07, 2010
7.288
7.420
7.249
7.373
1,096,044
+0.10(+1.39%)
Apr 06, 2010
7.163
7.288
7.108
7.272
510,021
+0.07(+0.98%)
Apr 05, 2010
6.827
7.210
6.757
7.202
995,339
+0.44(+6.46%)
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.