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
Altria Group
(NY:
MO
)
46.33
+0.43 (+0.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 29, 2011
12.33
12.46
12.31
12.39
20,641,772
+0.09(+0.71%)
Apr 28, 2011
12.30
12.33
12.23
12.30
24,543,174
+0.01(+0.11%)
Apr 27, 2011
12.18
12.33
12.17
12.29
26,100,572
+0.15(+1.26%)
Apr 26, 2011
12.03
12.19
12.02
12.14
19,950,700
+0.10(+0.80%)
Apr 25, 2011
11.99
12.06
11.98
12.04
15,948,266
+0.01(+0.08%)
Apr 21, 2011
12.13
12.13
11.99
12.03
24,805,794
-0.04(-0.34%)
Apr 20, 2011
12.05
12.14
12.02
12.07
33,485,756
-0.11(-0.87%)
Apr 19, 2011
12.23
12.24
12.02
12.18
31,025,402
-0.08(-0.64%)
Apr 18, 2011
12.38
12.40
12.19
12.26
30,146,038
-0.21(-1.70%)
Apr 15, 2011
12.44
12.53
12.39
12.47
23,067,494
+0.06(+0.45%)
Apr 14, 2011
12.32
12.46
12.29
12.41
18,451,342
+0.10(+0.79%)
Apr 13, 2011
12.36
12.36
12.25
12.32
17,587,304
-0.01(-0.08%)
Apr 12, 2011
12.23
12.37
12.20
12.32
24,007,202
+0.08(+0.68%)
Apr 11, 2011
12.22
12.35
12.19
12.24
28,210,588
+0.13(+1.07%)
Apr 08, 2011
12.02
12.15
12.02
12.11
21,341,416
+0.06(+0.54%)
Apr 07, 2011
12.14
12.14
11.96
12.05
25,607,128
-0.08(-0.69%)
Apr 06, 2011
12.11
12.15
12.07
12.13
18,709,354
+0.08(+0.65%)
Apr 05, 2011
11.95
12.09
11.93
12.05
18,723,884
+0.08(+0.66%)
Apr 04, 2011
12.00
12.01
11.91
11.97
14,816,600
-0.02(-0.15%)
Apr 01, 2011
11.95
12.07
11.94
11.99
18,003,246
-0.02(-0.19%)
Mar 31, 2011
12.03
12.05
11.97
12.02
19,506,878
-0.04(-0.31%)
Mar 30, 2011
12.05
12.13
12.01
12.05
21,104,004
+0.06(+0.54%)
Mar 29, 2011
12.02
12.04
11.94
11.99
18,296,666
-0.04(-0.31%)
Mar 28, 2011
11.99
12.09
11.96
12.02
41,476,388
+0.11(+0.89%)
Mar 25, 2011
11.99
12.01
11.90
11.92
19,292,178
-0.05(-0.42%)
Mar 24, 2011
11.84
11.99
11.81
11.97
29,105,624
+0.15(+1.25%)
Mar 23, 2011
11.72
11.84
11.69
11.82
19,887,784
+0.08(+0.71%)
Mar 22, 2011
11.62
11.81
11.61
11.74
26,611,612
+0.13(+1.11%)
Mar 21, 2011
11.59
11.64
11.58
11.61
22,665,942
+0.16(+1.41%)
Mar 18, 2011
11.40
11.48
11.31
11.45
33,043,996
+0.17(+1.47%)
Mar 17, 2011
11.34
11.43
11.26
11.28
25,777,644
+0.07(+0.62%)
Mar 16, 2011
11.35
11.41
11.17
11.21
31,752,204
-0.19(-1.70%)
Mar 15, 2011
11.36
11.43
11.34
11.41
23,689,220
-0.13(-1.12%)
Mar 14, 2011
11.49
11.63
11.49
11.54
18,655,174
-0.03(-0.24%)
Mar 11, 2011
11.55
11.61
11.50
11.56
30,003,708
-0.10(-0.83%)
Mar 10, 2011
11.69
11.74
11.65
11.66
23,700,210
-0.08(-0.66%)
Mar 09, 2011
11.64
11.74
11.63
11.74
17,683,848
+0.07(+0.58%)
Mar 08, 2011
11.56
11.70
11.55
11.67
17,399,614
+0.13(+1.10%)
Mar 07, 2011
11.58
11.64
11.53
11.54
72,240,440
+0.03(+0.24%)
Mar 04, 2011
11.55
11.59
11.44
11.51
73,879,320
-0.05(-0.47%)
Mar 03, 2011
11.47
11.61
11.44
11.57
83,253,688
+0.18(+1.56%)
Mar 02, 2011
11.47
11.51
11.37
11.39
29,608,958
-0.03(-0.28%)
Mar 01, 2011
11.59
11.69
11.42
11.42
26,361,756
-0.11(-0.99%)
Feb 28, 2011
11.35
11.55
11.33
11.54
33,616,072
+0.20(+1.72%)
Feb 25, 2011
11.23
11.35
11.23
11.34
19,395,074
+0.10(+0.93%)
Feb 24, 2011
11.18
11.26
11.16
11.24
20,184,966
+0.00(+0.00%)
Feb 23, 2011
11.25
11.31
11.21
11.24
28,365,082
-0.01(-0.12%)
Feb 22, 2011
11.21
11.33
11.19
11.25
23,391,218
-0.02(-0.20%)
Feb 18, 2011
11.25
11.28
11.19
11.27
18,846,030
+0.03(+0.24%)
Feb 17, 2011
11.13
11.25
11.11
11.25
31,733,828
+0.11(+1.02%)
Feb 16, 2011
11.15
11.18
11.08
11.13
22,800,080
+0.00(+0.00%)
Feb 15, 2011
11.10
11.15
11.05
11.13
17,143,862
-0.00(-0.04%)
Feb 14, 2011
11.13
11.14
11.03
11.14
18,807,708
+0.02(+0.20%)
Feb 11, 2011
10.94
11.14
10.91
11.11
23,460,428
+0.16(+1.45%)
Feb 10, 2011
10.96
11.01
10.94
10.96
19,207,490
-0.03(-0.25%)
Feb 09, 2011
10.97
10.99
10.93
10.98
17,299,930
+0.01(+0.08%)
Feb 08, 2011
10.96
10.98
10.89
10.97
20,295,682
+0.03(+0.29%)
Feb 07, 2011
10.96
10.96
10.86
10.94
41,122,360
+0.03(+0.25%)
Feb 04, 2011
10.97
10.97
10.83
10.91
20,887,336
-0.02(-0.21%)
Feb 03, 2011
10.77
10.95
10.70
10.94
34,308,320
+0.17(+1.56%)
Feb 02, 2011
10.72
10.81
10.70
10.77
25,801,834
+0.05(+0.42%)
Feb 01, 2011
10.75
10.78
10.68
10.72
35,674,916
+0.03(+0.30%)
Jan 31, 2011
10.81
10.82
10.61
10.69
35,798,728
-0.13(-1.18%)
Jan 28, 2011
10.88
10.95
10.82
10.82
27,540,072
-0.06(-0.54%)
Jan 27, 2011
11.05
11.07
10.85
10.88
32,707,328
-0.16(-1.42%)
Jan 26, 2011
11.06
11.11
11.03
11.03
23,773,106
-0.01(-0.10%)
Jan 25, 2011
11.07
11.12
11.00
11.05
23,713,124
-0.06(-0.53%)
Jan 24, 2011
10.96
11.11
10.94
11.11
29,699,548
+0.15(+1.37%)
Jan 21, 2011
10.99
11.01
10.92
10.96
51,053,628
+0.02(+0.21%)
Jan 20, 2011
10.92
11.00
10.90
10.93
22,072,334
+0.02(+0.21%)
Jan 19, 2011
10.96
10.97
10.89
10.91
20,449,196
-0.04(-0.37%)
Jan 18, 2011
10.92
11.01
10.91
10.95
27,914,950
-0.04(-0.33%)
Jan 14, 2011
10.96
11.01
10.91
10.99
17,856,742
+0.02(+0.17%)
Jan 13, 2011
10.94
10.98
10.90
10.97
16,898,234
+0.03(+0.25%)
Jan 12, 2011
10.94
10.98
10.88
10.94
29,928,380
-0.00(-0.04%)
Jan 11, 2011
11.08
11.08
10.93
10.95
27,807,106
-0.08(-0.70%)
Jan 10, 2011
11.17
11.17
11.00
11.02
34,388,836
-0.07(-0.61%)
Jan 07, 2011
11.20
11.22
11.08
11.09
26,116,110
-0.11(-0.97%)
Jan 06, 2011
11.17
11.22
11.12
11.20
23,239,432
+0.07(+0.60%)
Jan 05, 2011
11.11
11.15
11.05
11.13
28,156,542
+0.04(+0.37%)
Jan 04, 2011
11.13
11.14
10.97
11.09
27,722,816
-0.03(-0.29%)
Jan 03, 2011
11.24
11.26
11.11
11.12
23,191,554
-0.07(-0.65%)
Dec 31, 2010
11.19
11.21
11.14
11.20
9,386,910
+0.01(+0.08%)
Dec 30, 2010
11.22
11.22
11.17
11.19
9,845,808
-0.05(-0.44%)
Dec 29, 2010
11.27
11.28
11.23
11.24
12,046,145
-0.02(-0.16%)
Dec 28, 2010
11.27
11.30
11.21
11.26
12,942,318
+0.02(+0.20%)
Dec 27, 2010
11.26
11.29
11.21
11.23
11,200,841
-0.07(-0.60%)
Dec 23, 2010
11.37
11.42
11.27
11.30
16,533,883
-0.01(-0.12%)
Dec 22, 2010
11.33
11.35
11.27
11.31
19,092,120
+0.00(+0.04%)
Dec 21, 2010
11.30
11.35
11.30
11.31
24,897,860
+0.04(+0.32%)
Dec 20, 2010
11.22
11.30
11.20
11.27
24,029,044
+0.08(+0.72%)
Dec 17, 2010
11.18
11.19
11.14
11.19
24,216,992
+0.01(+0.12%)
Dec 16, 2010
11.12
11.19
11.09
11.18
14,387,279
+0.09(+0.85%)
Dec 15, 2010
11.08
11.13
11.02
11.09
26,133,720
-0.02(-0.16%)
Dec 14, 2010
11.09
11.12
11.04
11.10
14,733,562
+0.02(+0.20%)
Dec 13, 2010
11.17
11.17
11.04
11.08
21,660,018
-0.05(-0.44%)
Dec 10, 2010
11.05
11.15
11.05
11.13
25,846,820
+0.12(+1.06%)
Dec 09, 2010
11.00
11.02
10.94
11.01
28,583,120
+0.09(+0.78%)
Dec 08, 2010
10.77
10.94
10.77
10.93
28,763,182
+0.16(+1.45%)
Dec 07, 2010
10.84
10.84
10.74
10.77
27,270,484
+0.00(+0.00%)
Dec 06, 2010
10.67
10.80
10.66
10.77
45,402,156
+0.11(+1.01%)
Dec 03, 2010
10.65
10.74
10.64
10.66
32,786,302
+0.00(+0.04%)
Dec 02, 2010
10.81
10.85
10.62
10.66
50,375,264
-0.17(-1.53%)
Dec 01, 2010
10.85
10.90
10.77
10.83
35,535,784
+0.08(+0.71%)
Nov 30, 2010
10.90
10.91
10.74
10.75
42,400,032
-0.19(-1.76%)
Nov 29, 2010
10.88
10.98
10.80
10.94
28,798,916
+0.03(+0.29%)
Nov 26, 2010
10.91
10.97
10.89
10.91
11,439,003
-0.09(-0.86%)
Nov 24, 2010
11.06
11.01
11.01
11.01
21,612,938
+0.01(+0.12%)
Nov 23, 2010
10.89
11.02
10.83
10.99
30,417,892
+0.03(+0.25%)
Nov 22, 2010
11.02
11.07
10.90
10.96
26,494,084
-0.12(-1.05%)
Nov 19, 2010
11.10
11.12
11.00
11.08
22,398,840
-0.00(-0.04%)
Nov 18, 2010
11.08
11.15
11.05
11.09
23,980,598
+0.13(+1.19%)
Nov 17, 2010
10.90
11.02
10.88
10.96
20,572,316
+0.04(+0.33%)
Nov 16, 2010
10.98
11.01
10.77
10.92
36,848,196
-0.14(-1.26%)
Nov 15, 2010
11.14
11.15
11.05
11.06
25,311,982
-0.07(-0.64%)
Nov 12, 2010
11.22
11.22
10.99
11.13
40,539,472
-0.17(-1.51%)
Nov 11, 2010
11.18
11.33
11.18
11.30
23,414,388
+0.01(+0.08%)
Nov 10, 2010
11.44
11.45
11.17
11.29
47,982,192
-0.17(-1.45%)
Nov 09, 2010
11.62
11.62
11.44
11.46
31,399,976
-0.15(-1.27%)
Nov 08, 2010
11.61
11.63
11.53
11.61
22,981,396
-0.09(-0.77%)
Nov 05, 2010
11.74
11.74
11.65
11.70
22,401,418
-0.02(-0.15%)
Nov 04, 2010
11.61
11.71
11.57
11.71
29,228,022
+0.17(+1.51%)
Nov 03, 2010
11.46
11.55
11.45
11.54
21,935,224
+0.09(+0.74%)
Nov 02, 2010
11.41
11.51
11.39
11.45
20,650,530
+0.09(+0.79%)
Nov 01, 2010
11.44
11.47
11.30
11.36
29,541,048
-0.02(-0.19%)
Oct 29, 2010
11.32
11.39
11.30
11.38
26,873,672
+0.03(+0.31%)
Oct 28, 2010
11.36
11.38
11.28
11.35
20,723,530
+0.10(+0.92%)
Oct 27, 2010
11.25
11.25
11.15
11.25
21,389,076
+0.01(+0.12%)
Oct 25, 2010
11.20
11.30
11.19
11.23
27,022,462
+0.07(+0.64%)
Oct 22, 2010
11.18
11.19
11.14
11.16
17,041,474
-0.01(-0.12%)
Oct 21, 2010
11.17
11.20
11.14
11.18
23,844,820
+0.01(+0.12%)
Oct 20, 2010
11.12
11.18
11.05
11.16
29,121,012
+0.08(+0.69%)
Oct 19, 2010
11.13
11.16
11.02
11.09
27,088,106
-0.07(-0.60%)
Oct 18, 2010
11.15
11.18
11.13
11.15
24,662,304
+0.01(+0.08%)
Oct 15, 2010
11.15
11.20
11.12
11.14
46,135,084
+0.04(+0.32%)
Oct 14, 2010
11.05
11.13
11.03
11.11
18,241,578
+0.08(+0.73%)
Oct 13, 2010
11.05
11.11
11.02
11.03
25,004,472
+0.04(+0.33%)
Oct 12, 2010
10.93
11.02
10.89
10.99
28,034,664
+0.09(+0.78%)
Oct 11, 2010
10.97
10.98
10.87
10.91
21,124,622
-0.07(-0.65%)
Oct 08, 2010
10.98
11.09
10.97
10.98
22,593,168
-0.03(-0.24%)
Oct 07, 2010
10.99
11.06
10.97
11.01
1,562
+0.06(+0.57%)
Oct 06, 2010
10.88
10.99
10.88
10.94
32,352,636
+0.08(+0.74%)
Oct 05, 2010
10.75
10.89
10.73
10.86
148,457
+0.19(+1.76%)
Oct 04, 2010
10.65
10.73
10.64
10.67
18,872,566
+0.02(+0.21%)
Oct 01, 2010
10.65
10.77
10.60
10.65
36,711,240
-0.11(-0.99%)
Sep 30, 2010
10.76
10.92
10.70
10.76
29,395,296
-0.10(-0.96%)
Sep 29, 2010
10.83
10.90
10.80
10.86
58,493
+0.02(+0.21%)
Sep 28, 2010
10.79
10.84
10.73
10.84
21,575
+0.09(+0.79%)
Sep 27, 2010
10.78
10.79
10.75
10.75
24,556,940
+0.00(+0.04%)
Sep 24, 2010
10.63
10.76
10.61
10.75
35,061,228
+0.18(+1.70%)
Sep 23, 2010
10.57
10.61
10.52
10.57
3,840
-0.12(-1.13%)
Sep 22, 2010
10.69
10.74
10.67
10.69
24,398,486
+0.00(+0.04%)
Sep 21, 2010
10.61
10.70
10.58
10.69
97,487
+0.07(+0.63%)
Sep 20, 2010
10.57
10.64
10.50
10.62
20,826,088
+0.09(+0.89%)
Sep 17, 2010
10.53
10.62
10.52
10.53
27,853,492
-0.08(-0.76%)
Sep 15, 2010
10.51
10.65
10.48
10.61
23,656,612
+0.08(+0.72%)
Sep 14, 2010
10.48
10.59
10.42
10.53
14,735
+0.02(+0.17%)
Sep 13, 2010
10.57
10.59
10.47
10.51
27,111,334
+0.00(+0.04%)
Sep 10, 2010
10.46
10.55
10.45
10.51
31,428,476
+0.09(+0.89%)
Sep 09, 2010
10.41
10.45
10.35
10.42
2,495
+0.08(+0.77%)
Sep 08, 2010
10.23
10.38
10.19
10.34
72,479
+0.15(+1.47%)
Sep 07, 2010
10.12
10.24
10.11
10.19
104,323
+0.09(+0.87%)
Sep 03, 2010
10.10
10.13
10.03
10.10
29,600,850
+0.05(+0.53%)
Sep 02, 2010
9.961
10.06
9.950
10.05
22,914
+0.06(+0.57%)
Sep 01, 2010
9.961
10.06
9.895
9.988
34,773,356
+0.15(+1.52%)
Aug 31, 2010
9.829
9.931
9.812
9.838
103,275
-0.11(-1.06%)
Aug 30, 2010
9.979
9.997
9.922
9.944
30,034,652
+0.02(+0.22%)
Aug 27, 2010
9.935
10.01
9.864
9.922
35,819,576
-0.04(-0.44%)
Aug 26, 2010
10.08
10.09
9.895
9.966
226
-0.11(-1.05%)
Aug 25, 2010
10.00
10.09
9.922
10.07
22,271,732
+0.03(+0.31%)
Aug 24, 2010
9.961
10.08
9.860
10.04
20,144
+0.02(+0.22%)
Aug 23, 2010
10.06
10.11
10.00
10.02
27,889,044
+0.01(+0.09%)
Aug 20, 2010
9.979
10.05
9.970
10.01
25,562,312
-0.02(-0.22%)
Aug 19, 2010
10.10
10.12
9.939
10.03
76,014
-0.07(-0.74%)
Aug 18, 2010
10.08
10.13
10.03
10.11
4,310
+0.00(+0.04%)
Aug 17, 2010
10.01
10.13
9.931
10.10
138,375
+0.14(+1.42%)
Aug 16, 2010
9.847
9.961
9.763
9.961
22,425,050
+0.11(+1.12%)
Aug 13, 2010
9.851
9.922
9.825
9.851
14,531,310
-0.04(-0.45%)
Aug 12, 2010
9.816
9.926
9.763
9.895
22,018,780
+0.00(+0.04%)
Aug 11, 2010
9.864
9.997
9.856
9.891
30,937,786
-0.06(-0.62%)
Aug 10, 2010
9.953
10.04
9.891
9.953
8,167
-0.00(-0.04%)
Aug 09, 2010
9.948
9.997
9.931
9.957
15,469,458
+0.02(+0.22%)
Aug 06, 2010
9.935
9.939
9.772
9.935
23,685,174
+0.09(+0.90%)
Aug 05, 2010
9.798
9.873
9.790
9.847
226
-0.00(-0.04%)
Aug 04, 2010
9.763
9.887
9.745
9.851
102,703
+0.10(+1.04%)
Aug 03, 2010
9.785
9.825
9.728
9.750
50,756
-0.06(-0.58%)
Aug 02, 2010
9.864
9.873
9.790
9.807
30,685,874
+0.04(+0.41%)
Jul 30, 2010
9.747
9.807
9.618
9.768
23,896,594
+0.06(+0.64%)
Jul 29, 2010
9.759
9.807
9.675
9.706
13,117
-0.02(-0.23%)
Jul 28, 2010
9.728
9.759
9.688
9.728
5,363
+0.01(+0.09%)
Jul 27, 2010
9.719
9.763
9.671
9.719
12,757
+0.03(+0.27%)
Jul 26, 2010
9.776
9.807
9.635
9.693
42,285,120
-0.06(-0.59%)
Jul 23, 2010
9.596
9.798
9.596
9.750
47,574,404
+0.12(+1.24%)
Jul 22, 2010
9.512
9.649
9.441
9.631
108,096
+0.19(+2.06%)
Jul 21, 2010
9.565
9.565
9.371
9.437
30,781,128
-0.05(-0.51%)
Jul 20, 2010
9.485
9.485
9.327
9.485
24,213,384
+0.06(+0.65%)
Jul 19, 2010
9.372
9.472
9.388
9.424
23,345,162
+0.05(+0.55%)
Jul 16, 2010
9.372
9.459
9.305
9.372
31,979,168
-0.09(-0.92%)
Jul 15, 2010
9.406
9.472
9.380
9.459
24,655,310
+0.05(+0.52%)
Jul 14, 2010
9.380
9.410
9.331
9.410
8,167
+0.00(+0.05%)
Jul 13, 2010
9.424
9.455
9.353
9.406
7,738
+0.02(+0.19%)
Jul 12, 2010
9.433
9.468
9.358
9.388
24,298,514
+0.00(+0.00%)
Jul 09, 2010
9.388
9.468
9.327
9.388
34,098,960
-0.01(-0.09%)
Jul 08, 2010
9.243
9.446
9.203
9.397
125,429
+0.19(+2.01%)
Jul 07, 2010
9.075
9.212
9.027
9.212
39,862,880
+0.16(+1.75%)
Jul 06, 2010
9.036
9.124
8.987
9.053
24,039
+0.10(+1.13%)
Jul 02, 2010
8.952
8.992
8.837
8.952
25,894,580
+0.03(+0.35%)
Jul 01, 2010
8.882
8.934
8.767
8.921
40,530,564
+0.09(+1.00%)
Jun 30, 2010
8.815
8.926
8.776
8.833
14,027
+0.06(+0.65%)
Jun 29, 2010
8.802
8.930
8.749
8.776
82,208
+0.09(+1.07%)
Jun 25, 2010
8.683
8.714
8.608
8.683
64,621,672
+0.04(+0.41%)
Jun 24, 2010
8.696
8.758
8.635
8.648
680
-0.07(-0.76%)
Jun 23, 2010
8.754
8.785
8.688
8.714
31,521,732
-0.04(-0.40%)
Jun 22, 2010
8.837
8.882
8.718
8.749
39,943
-0.09(-1.05%)
Jun 21, 2010
8.890
8.917
8.815
8.842
28,759,642
+0.02(+0.20%)
Jun 18, 2010
8.824
8.851
8.793
8.824
33,058,034
+0.01(+0.15%)
Jun 17, 2010
8.727
8.820
8.710
8.811
3,958
+0.07(+0.81%)
Jun 16, 2010
8.718
8.776
8.705
8.741
24,807,488
-0.04(-0.40%)
Jun 15, 2010
8.679
8.780
8.639
8.776
680
+0.15(+1.74%)
Jun 14, 2010
8.926
8.926
8.626
8.626
70,197,840
-0.22(-2.54%)
Jun 11, 2010
8.771
8.860
8.674
8.851
51,128,144
+0.05(+0.55%)
Jun 10, 2010
8.794
8.863
8.772
8.802
73,339
+0.12(+1.35%)
Jun 09, 2010
8.785
8.824
8.668
8.685
92,827,664
-0.06(-0.74%)
Jun 08, 2010
8.633
8.781
8.586
8.750
7,848
+0.16(+1.92%)
Jun 07, 2010
8.733
8.759
8.586
8.586
58,676,520
-0.08(-0.97%)
Jun 04, 2010
8.670
8.867
8.651
8.670
69,840,272
-0.24(-2.65%)
Jun 03, 2010
8.906
8.924
8.837
8.906
34,416,896
+0.08(+0.88%)
Jun 02, 2010
8.772
8.837
8.733
8.828
53,216,276
+0.11(+1.29%)
Jun 01, 2010
8.772
8.846
8.694
8.716
64,051
-0.07(-0.84%)
May 28, 2010
8.789
8.945
8.772
8.789
54,203,296
-0.11(-1.22%)
May 27, 2010
8.859
8.937
8.798
8.898
61,740,252
+0.16(+1.88%)
May 26, 2010
8.950
8.962
8.724
8.733
15,247
-0.10(-1.18%)
May 25, 2010
8.815
8.915
8.729
8.837
14,370
-0.19(-2.16%)
May 24, 2010
9.066
9.140
9.006
9.032
61,239,240
-0.07(-0.76%)
May 21, 2010
8.859
9.110
8.750
9.101
75,259,184
+0.15(+1.64%)
May 20, 2010
9.032
9.097
8.954
8.954
85,308
-0.28(-3.00%)
May 19, 2010
9.196
9.257
9.127
9.231
41,658,720
-0.03(-0.28%)
May 18, 2010
9.430
9.443
9.244
9.257
41,239
-0.14(-1.52%)
May 17, 2010
9.374
9.491
9.344
9.400
42,508,776
+0.04(+0.42%)
May 14, 2010
9.361
9.422
9.313
9.361
46,036,344
-0.01(-0.09%)
May 13, 2010
9.409
9.443
9.348
9.370
24,949,208
+0.00(+0.00%)
May 12, 2010
9.426
9.430
9.305
9.370
36,233,444
+0.02(+0.19%)
May 11, 2010
9.348
9.417
9.300
9.352
692
+0.00(+0.05%)
May 10, 2010
9.292
9.357
9.279
9.348
57,312,868
+0.36(+3.95%)
May 07, 2010
8.954
9.027
8.820
8.993
58,962,376
+0.44(+5.11%)
May 06, 2010
8.555
9.183
8.317
8.555
42,446
-0.70(-7.58%)
May 05, 2010
9.222
9.270
9.144
9.257
29,737,568
+0.05(+0.52%)
May 04, 2010
9.222
9.270
9.183
9.209
18,883
-0.06(-0.65%)
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.