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
NVIDIA Corp
(NQ:
NVDA
)
1,224.40
+60.03 (+5.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2007
3.416
3.459
3.351
3.352
61,418,852
-0.02(-0.54%)
Apr 27, 2007
3.405
3.443
3.316
3.370
60,401,756
-0.05(-1.34%)
Apr 26, 2007
3.375
3.442
3.344
3.416
54,515,996
+0.04(+1.24%)
Apr 25, 2007
3.312
3.393
3.297
3.375
55,559,812
+0.06(+1.72%)
Apr 24, 2007
3.251
3.347
3.230
3.317
112,095,424
+0.12(+3.76%)
Apr 23, 2007
3.235
3.241
3.188
3.197
64,909,820
-0.05(-1.63%)
Apr 20, 2007
3.259
3.261
3.207
3.250
64,724,076
+0.04(+1.17%)
Apr 19, 2007
3.143
3.231
3.134
3.213
62,096,208
+0.04(+1.38%)
Apr 18, 2007
3.125
3.196
3.109
3.169
74,546,256
+0.04(+1.24%)
Apr 17, 2007
3.179
3.251
3.115
3.130
115,463,888
+0.03(+0.95%)
Apr 16, 2007
3.109
3.132
3.061
3.100
73,252,800
-0.02(-0.52%)
Apr 13, 2007
3.081
3.123
3.043
3.117
69,628,488
+0.03(+0.82%)
Apr 12, 2007
2.989
3.100
2.970
3.091
81,079,328
+0.09(+2.85%)
Apr 11, 2007
3.067
3.097
2.995
3.006
88,654,272
-0.06(-1.80%)
Apr 10, 2007
3.088
3.124
3.055
3.061
86,584,520
-0.03(-1.02%)
Apr 09, 2007
3.149
3.185
3.086
3.092
69,874,824
-0.06(-1.81%)
Apr 05, 2007
2.925
3.152
2.925
3.149
145,373,152
+0.24(+8.12%)
Apr 04, 2007
2.915
2.938
2.905
2.913
39,445,992
-0.01(-0.21%)
Apr 03, 2007
2.930
2.963
2.891
2.919
51,656,252
-0.01(-0.38%)
Apr 02, 2007
2.926
2.951
2.882
2.930
43,697,176
-0.00(-0.10%)
Mar 30, 2007
2.965
2.986
2.918
2.933
63,365,548
+0.01(+0.28%)
Mar 29, 2007
3.022
3.026
2.877
2.925
78,365,648
-0.05(-1.75%)
Mar 28, 2007
3.010
3.035
2.972
2.977
50,606,652
-0.06(-1.91%)
Mar 27, 2007
3.086
3.092
3.032
3.035
51,130,028
-0.06(-1.88%)
Mar 26, 2007
3.089
3.119
3.037
3.093
48,767,220
+0.01(+0.20%)
Mar 23, 2007
3.098
3.153
3.065
3.087
57,194,676
-0.03(-1.11%)
Mar 22, 2007
3.058
3.140
3.043
3.122
88,444,176
+0.07(+2.20%)
Mar 21, 2007
3.007
3.102
2.950
3.055
151,588,880
+0.17(+5.71%)
Mar 20, 2007
2.895
2.961
2.878
2.889
71,586,832
-0.01(-0.49%)
Mar 19, 2007
2.905
2.951
2.895
2.904
50,318,368
+0.01(+0.49%)
Mar 16, 2007
2.919
2.924
2.869
2.889
57,293,144
-0.03(-0.94%)
Mar 15, 2007
2.939
2.966
2.872
2.917
71,496,184
-0.03(-1.00%)
Mar 14, 2007
2.969
2.986
2.858
2.947
105,919,168
-0.01(-0.48%)
Mar 13, 2007
3.091
3.078
2.959
2.961
67,243,768
-0.13(-4.22%)
Mar 12, 2007
3.099
3.136
3.070
3.091
46,670,100
-0.02(-0.59%)
Mar 09, 2007
3.180
3.221
3.074
3.110
60,537,796
-0.03(-1.01%)
Mar 08, 2007
3.080
3.176
3.078
3.141
84,010,920
+0.12(+4.12%)
Mar 07, 2007
3.089
3.103
3.004
3.017
88,503,744
-0.09(-2.82%)
Mar 06, 2007
2.995
3.138
2.983
3.104
87,866,064
+0.17(+5.90%)
Mar 05, 2007
2.981
3.040
2.921
2.931
72,352,432
-0.10(-3.39%)
Mar 02, 2007
3.093
3.131
3.028
3.034
74,430,032
-0.09(-2.78%)
Mar 01, 2007
3.091
3.179
3.050
3.121
91,277,480
-0.04(-1.23%)
Feb 28, 2007
3.169
3.228
3.130
3.160
85,071,072
-0.02(-0.58%)
Feb 27, 2007
3.241
3.317
3.173
3.178
78,440,432
-0.10(-3.02%)
Feb 26, 2007
3.337
3.362
3.272
3.277
53,901,880
-0.05(-1.53%)
Feb 23, 2007
3.367
3.369
3.327
3.328
43,957,772
-0.01(-0.24%)
Feb 22, 2007
3.366
3.420
3.328
3.336
71,479,472
+0.02(+0.65%)
Feb 21, 2007
3.337
3.373
3.281
3.314
71,447,912
-0.05(-1.48%)
Feb 20, 2007
3.340
3.383
3.316
3.364
68,202,864
+0.03(+0.89%)
Feb 16, 2007
3.426
3.430
3.325
3.335
99,761,584
-0.10(-3.05%)
Feb 15, 2007
3.417
3.457
3.385
3.440
53,275,376
+0.02(+0.60%)
Feb 14, 2007
3.496
3.516
3.411
3.419
117,942,704
-0.05(-1.32%)
Feb 13, 2007
3.456
3.493
3.421
3.465
93,491,208
+0.06(+1.89%)
Feb 12, 2007
3.352
3.473
3.316
3.401
86,061,096
+0.07(+2.21%)
Feb 09, 2007
3.521
3.551
3.314
3.328
102,254,392
-0.18(-5.03%)
Feb 08, 2007
3.496
3.554
3.465
3.504
79,181,256
-0.05(-1.29%)
Feb 07, 2007
3.444
3.558
3.423
3.550
82,969,400
+0.13(+3.91%)
Feb 06, 2007
3.374
3.459
3.324
3.416
84,531,456
+0.12(+3.55%)
Feb 05, 2007
3.261
3.327
3.256
3.299
63,220,680
+0.05(+1.63%)
Feb 02, 2007
3.181
3.261
3.154
3.246
63,948,744
+0.08(+2.61%)
Feb 01, 2007
3.094
3.180
3.088
3.164
70,940,952
+0.04(+1.27%)
Jan 31, 2007
3.120
3.153
3.081
3.124
51,017,348
-0.01(-0.36%)
Jan 30, 2007
3.096
3.155
3.069
3.135
69,362,344
+0.06(+1.92%)
Jan 29, 2007
3.191
3.195
3.049
3.076
137,176,192
-0.13(-4.10%)
Jan 26, 2007
3.261
3.293
3.149
3.207
90,439,424
-0.03(-0.82%)
Jan 25, 2007
3.382
3.394
3.218
3.234
67,234,336
-0.12(-3.50%)
Jan 24, 2007
3.292
3.395
3.277
3.351
74,757,616
+0.10(+3.10%)
Jan 23, 2007
3.234
3.302
3.174
3.250
68,729,488
+0.00(+0.03%)
Jan 22, 2007
3.280
3.333
3.237
3.249
79,665,824
+0.00(+0.00%)
Jan 19, 2007
3.195
3.316
3.173
3.249
102,761,040
+0.02(+0.60%)
Jan 18, 2007
3.491
3.491
3.186
3.230
163,705,952
-0.29(-8.28%)
Jan 17, 2007
3.547
3.568
3.508
3.521
77,198,736
-0.08(-2.10%)
Jan 16, 2007
3.618
3.620
3.556
3.597
77,609,104
+0.01(+0.17%)
Jan 12, 2007
3.490
3.605
3.473
3.591
76,106,168
+0.05(+1.35%)
Jan 11, 2007
3.556
3.584
3.485
3.543
100,787,960
-0.01(-0.37%)
Jan 10, 2007
3.353
3.588
3.302
3.556
120,874,704
+0.17(+4.93%)
Jan 09, 2007
3.461
3.485
3.385
3.389
83,308,152
-0.07(-1.95%)
Jan 08, 2007
3.443
3.522
3.384
3.456
71,654,760
+0.03(+0.74%)
Jan 05, 2007
3.573
3.588
3.406
3.431
135,547,536
-0.23(-6.27%)
Jan 04, 2007
3.664
3.677
3.570
3.660
86,920,016
-0.02(-0.47%)
Jan 03, 2007
3.778
3.824
3.546
3.677
125,897,104
-0.09(-2.51%)
Dec 29, 2006
3.796
3.875
3.768
3.772
42,096,640
-0.02(-0.62%)
Dec 28, 2006
3.827
3.831
3.778
3.796
23,328,210
-0.03(-0.72%)
Dec 27, 2006
3.789
3.836
3.789
3.823
28,885,060
+0.05(+1.32%)
Dec 26, 2006
3.794
3.828
3.758
3.773
24,877,196
-0.00(-0.03%)
Dec 22, 2006
3.860
3.873
3.756
3.774
40,355,468
-0.09(-2.37%)
Dec 21, 2006
3.921
3.932
3.822
3.866
40,111,284
-0.03(-0.86%)
Dec 20, 2006
3.924
3.971
3.896
3.899
33,634,048
-0.04(-1.14%)
Dec 19, 2006
3.838
3.965
3.833
3.944
59,482,216
+0.06(+1.44%)
Dec 18, 2006
3.826
3.934
3.824
3.888
75,043,512
+0.07(+1.73%)
Dec 15, 2006
3.766
3.822
3.757
3.822
81,341,408
+0.07(+1.76%)
Dec 14, 2006
3.720
3.803
3.717
3.756
77,991,288
+0.07(+1.77%)
Dec 13, 2006
3.677
3.720
3.677
3.691
53,631,616
+0.04(+1.17%)
Dec 12, 2006
3.658
3.670
3.599
3.648
62,676,152
-0.04(-1.02%)
Dec 11, 2006
3.624
3.729
3.616
3.685
56,212,788
+0.06(+1.72%)
Dec 08, 2006
3.609
3.673
3.557
3.623
61,581,216
-0.01(-0.34%)
Dec 07, 2006
3.725
3.746
3.603
3.635
53,082,672
-0.09(-2.41%)
Dec 06, 2006
3.743
3.743
3.674
3.725
52,143,516
-0.01(-0.14%)
Dec 05, 2006
3.729
3.752
3.688
3.730
72,319,480
-0.04(-1.03%)
Dec 04, 2006
3.669
3.816
3.656
3.769
67,813,544
+0.15(+4.05%)
Dec 01, 2006
3.728
3.733
3.590
3.622
85,579,944
-0.15(-3.92%)
Nov 30, 2006
3.720
3.801
3.675
3.770
63,626,956
+0.05(+1.34%)
Nov 29, 2006
3.700
3.765
3.685
3.720
63,207,788
+0.05(+1.47%)
Nov 28, 2006
3.587
3.699
3.531
3.666
52,434,372
+0.07(+1.87%)
Nov 27, 2006
3.747
3.797
3.573
3.599
63,807,744
-0.17(-4.52%)
Nov 24, 2006
3.723
3.777
3.689
3.769
15,740,124
+0.03(+0.74%)
Nov 22, 2006
3.692
3.746
3.672
3.741
26,192,172
+0.06(+1.72%)
Nov 21, 2006
3.748
3.754
3.653
3.678
42,248,684
-0.06(-1.55%)
Nov 20, 2006
3.656
3.757
3.628
3.736
66,352,048
+0.03(+0.94%)
Nov 17, 2006
3.666
3.712
3.644
3.702
39,421,912
+0.01(+0.28%)
Nov 16, 2006
3.660
3.705
3.628
3.692
49,841,804
+0.05(+1.29%)
Nov 15, 2006
3.695
3.746
3.624
3.645
53,625,048
-0.06(-1.65%)
Nov 14, 2006
3.656
3.713
3.577
3.706
68,521,520
+0.04(+1.00%)
Nov 13, 2006
3.517
3.679
3.516
3.669
92,914,224
+0.16(+4.53%)
Nov 10, 2006
3.566
3.584
3.421
3.510
143,610,176
-0.09(-2.41%)
Nov 09, 2006
3.598
3.689
3.566
3.597
132,027,160
+0.07(+1.99%)
Nov 08, 2006
3.451
3.569
3.443
3.526
70,708,568
+0.05(+1.47%)
Nov 07, 2006
3.449
3.512
3.430
3.475
60,314,996
+0.05(+1.52%)
Nov 06, 2006
3.332
3.469
3.290
3.423
80,629,968
+0.10(+3.04%)
Nov 03, 2006
3.294
3.327
3.241
3.323
59,749,440
+0.07(+2.00%)
Nov 02, 2006
3.295
3.366
3.213
3.257
94,076,664
-0.02(-0.68%)
Nov 01, 2006
3.507
3.540
3.231
3.280
128,265,120
-0.27(-7.71%)
Oct 31, 2006
3.413
3.554
3.396
3.554
108,607,464
+0.21(+6.41%)
Oct 30, 2006
3.323
3.399
3.287
3.340
52,284,288
+0.04(+1.20%)
Oct 27, 2006
3.449
3.525
3.261
3.300
61,799,496
-0.15(-4.31%)
Oct 26, 2006
3.351
3.460
3.351
3.449
39,987,272
+0.11(+3.17%)
Oct 25, 2006
3.344
3.394
3.288
3.343
42,455,832
+0.03(+0.92%)
Oct 24, 2006
3.225
3.349
3.216
3.312
56,611,592
+0.09(+2.91%)
Oct 23, 2006
3.233
3.311
3.210
3.219
30,827,096
-0.02(-0.66%)
Oct 20, 2006
3.303
3.305
3.193
3.240
39,190,672
-0.04(-1.15%)
Oct 19, 2006
3.204
3.302
3.179
3.278
51,645,252
+0.06(+1.90%)
Oct 18, 2006
3.354
3.389
3.193
3.217
89,694,808
-0.09(-2.65%)
Oct 17, 2006
3.380
3.403
3.272
3.304
57,418,256
-0.13(-3.83%)
Oct 16, 2006
3.453
3.509
3.375
3.436
52,216,848
-0.01(-0.18%)
Oct 13, 2006
3.299
3.461
3.245
3.442
63,687,464
+0.13(+3.97%)
Oct 12, 2006
3.315
3.379
3.262
3.310
45,212,384
+0.01(+0.40%)
Oct 11, 2006
3.261
3.355
3.212
3.297
52,540,828
+0.02(+0.56%)
Oct 10, 2006
3.338
3.351
3.241
3.279
68,097,920
-0.08(-2.28%)
Oct 09, 2006
3.145
3.397
3.136
3.355
101,638,256
+0.20(+6.43%)
Oct 06, 2006
3.083
3.185
3.074
3.152
64,713,768
+0.07(+2.42%)
Oct 05, 2006
3.155
3.187
3.070
3.078
72,270,624
-0.09(-2.83%)
Oct 04, 2006
2.888
3.169
2.880
3.168
159,216,768
+0.28(+9.82%)
Oct 03, 2006
2.884
2.907
2.820
2.884
98,954,880
-0.06(-1.87%)
Oct 02, 2006
3.002
3.021
2.915
2.939
70,582,848
-0.08(-2.53%)
Sep 29, 2006
3.034
3.058
3.000
3.016
40,764,276
+0.00(+0.07%)
Sep 28, 2006
2.952
3.026
2.938
3.014
70,581,704
-0.06(-1.89%)
Sep 27, 2006
3.072
3.170
3.042
3.072
63,108,888
-0.01(-0.30%)
Sep 26, 2006
3.144
3.152
3.041
3.081
56,267,412
-0.07(-2.11%)
Sep 25, 2006
3.084
3.161
3.001
3.147
74,621,736
+0.11(+3.59%)
Sep 22, 2006
3.121
3.141
3.004
3.038
71,225,640
-0.09(-2.96%)
Sep 21, 2006
3.153
3.185
3.101
3.131
58,772,428
-0.03(-0.81%)
Sep 20, 2006
3.085
3.161
3.079
3.156
55,813,640
+0.11(+3.65%)
Sep 19, 2006
3.107
3.129
3.020
3.045
77,190,584
-0.08(-2.61%)
Sep 18, 2006
3.021
3.132
3.012
3.127
86,549,128
+0.11(+3.79%)
Sep 15, 2006
2.990
3.027
2.951
3.013
70,879,952
+0.06(+1.97%)
Sep 14, 2006
2.952
3.007
2.916
2.955
46,755,328
-0.01(-0.38%)
Sep 13, 2006
2.950
3.005
2.940
2.966
51,924,456
+0.02(+0.80%)
Sep 12, 2006
2.854
2.961
2.847
2.942
54,346,432
+0.08(+2.63%)
Sep 11, 2006
2.760
2.900
2.728
2.867
65,219,888
+0.04(+1.55%)
Sep 08, 2006
2.859
2.871
2.761
2.823
48,836,964
+0.01(+0.33%)
Sep 07, 2006
2.714
2.876
2.685
2.814
80,982,376
+0.06(+1.99%)
Sep 06, 2006
2.854
2.858
2.752
2.759
53,808,684
-0.15(-5.02%)
Sep 05, 2006
2.852
2.916
2.810
2.905
59,914,832
+0.06(+2.19%)
Sep 01, 2006
2.923
2.947
2.831
2.843
66,040,212
-0.12(-4.19%)
Aug 31, 2006
2.971
2.984
2.903
2.967
55,806,208
-0.01(-0.38%)
Aug 30, 2006
2.933
3.009
2.927
2.978
74,302,984
+0.06(+2.06%)
Aug 29, 2006
2.818
2.931
2.798
2.918
79,372,712
+0.13(+4.53%)
Aug 28, 2006
2.744
2.871
2.739
2.792
83,357,136
+0.09(+3.44%)
Aug 25, 2006
2.687
2.747
2.660
2.699
25,980,222
-0.01(-0.30%)
Aug 24, 2006
2.687
2.721
2.644
2.707
28,432,070
+0.03(+1.03%)
Aug 23, 2006
2.702
2.729
2.620
2.679
52,918,736
-0.00(-0.08%)
Aug 22, 2006
2.677
2.756
2.675
2.682
51,666,764
-0.00(-0.15%)
Aug 21, 2006
2.747
2.752
2.679
2.686
54,533,204
-0.10(-3.69%)
Aug 18, 2006
2.747
2.803
2.651
2.789
72,327,552
+0.04(+1.63%)
Aug 17, 2006
2.753
2.825
2.716
2.744
88,763,480
-0.04(-1.57%)
Aug 16, 2006
2.615
2.799
2.548
2.788
110,420,408
+0.19(+7.17%)
Aug 15, 2006
2.434
2.614
2.410
2.601
98,329,736
+0.23(+9.62%)
Aug 14, 2006
2.413
2.439
2.359
2.373
88,237,264
-0.01(-0.51%)
Aug 11, 2006
2.283
2.447
2.275
2.385
174,785,744
-0.08(-3.15%)
Aug 10, 2006
2.452
2.477
2.410
2.462
114,495,328
-0.02(-0.70%)
Aug 09, 2006
2.530
2.599
2.461
2.480
63,723,512
-0.00(-0.04%)
Aug 08, 2006
2.436
2.533
2.430
2.481
67,602,744
+0.06(+2.66%)
Aug 07, 2006
2.402
2.447
2.370
2.417
47,489,400
-0.03(-1.17%)
Aug 04, 2006
2.544
2.548
2.382
2.445
89,201,960
-0.03(-1.36%)
Aug 03, 2006
2.323
2.542
2.291
2.479
96,806,784
+0.15(+6.29%)
Aug 02, 2006
2.214
2.343
2.209
2.332
82,502,048
+0.17(+7.67%)
Aug 01, 2006
2.229
2.233
2.125
2.166
65,273,400
-0.09(-4.02%)
Jul 31, 2006
2.286
2.310
2.250
2.257
64,839,860
-0.05(-2.34%)
Jul 28, 2006
2.147
2.315
2.135
2.311
88,885,944
+0.22(+10.37%)
Jul 27, 2006
2.090
2.176
2.056
2.093
75,695,696
+0.03(+1.43%)
Jul 26, 2006
2.064
2.088
2.003
2.064
54,002,208
+0.00(+0.00%)
Jul 25, 2006
2.018
2.085
1.988
2.064
62,581,212
+0.07(+3.53%)
Jul 24, 2006
1.878
2.039
1.868
1.994
107,196,432
+0.18(+10.07%)
Jul 21, 2006
1.892
1.900
1.797
1.811
69,134,160
-0.15(-7.50%)
Jul 20, 2006
2.033
2.069
1.955
1.958
55,135,008
-0.04(-1.99%)
Jul 19, 2006
1.906
2.022
1.892
1.998
115,073,744
+0.08(+4.37%)
Jul 18, 2006
1.877
1.933
1.810
1.914
106,779,248
+0.10(+5.45%)
Jul 17, 2006
1.793
1.836
1.784
1.815
54,817,720
+0.01(+0.79%)
Jul 14, 2006
1.844
1.854
1.750
1.801
62,373,804
-0.01(-0.51%)
Jul 13, 2006
1.829
1.875
1.801
1.810
58,923,272
-0.05(-2.58%)
Jul 12, 2006
1.945
1.967
1.856
1.858
50,260,440
-0.09(-4.80%)
Jul 11, 2006
1.882
1.959
1.855
1.952
65,482,520
+0.06(+3.35%)
Jul 10, 2006
1.979
1.994
1.871
1.889
49,052,620
-0.09(-4.34%)
Jul 07, 2006
2.052
2.056
1.952
1.974
59,011,372
-0.06(-3.10%)
Jul 06, 2006
2.103
2.123
2.016
2.037
51,307,732
-0.07(-3.10%)
Jul 05, 2006
2.167
2.186
2.103
2.103
50,116,832
-0.10(-4.49%)
Jul 03, 2006
2.220
2.222
2.186
2.201
19,045,490
+0.03(+1.46%)
Jun 30, 2006
2.212
2.246
2.154
2.170
51,050,472
-0.02(-0.93%)
Jun 29, 2006
2.038
2.190
2.031
2.190
74,995,336
+0.09(+4.52%)
Jun 28, 2006
2.001
2.128
1.949
2.095
90,865,128
+0.11(+5.54%)
Jun 27, 2006
2.063
2.065
1.958
1.985
65,937,764
-0.07(-3.18%)
Jun 26, 2006
2.067
2.089
2.040
2.051
30,713,596
-0.02(-0.94%)
Jun 23, 2006
2.065
2.113
2.046
2.070
36,542,716
+0.00(+0.05%)
Jun 22, 2006
2.155
2.161
2.055
2.069
61,443,916
-0.06(-2.92%)
Jun 21, 2006
2.099
2.165
2.099
2.131
48,098,100
+0.02(+1.11%)
Jun 20, 2006
2.082
2.156
2.074
2.108
58,414,564
-0.03(-1.57%)
Jun 19, 2006
2.232
2.243
2.136
2.141
42,304,700
-0.07(-3.00%)
Jun 16, 2006
2.250
2.257
2.186
2.208
54,895,840
-0.06(-2.56%)
Jun 15, 2006
2.160
2.273
2.142
2.266
91,285,016
+0.18(+8.76%)
Jun 14, 2006
2.036
2.089
2.015
2.083
52,382,848
+0.06(+2.92%)
Jun 13, 2006
2.055
2.096
2.005
2.024
58,063,860
-0.03(-1.54%)
Jun 12, 2006
2.138
2.167
2.043
2.056
50,500,996
-0.12(-5.53%)
Jun 09, 2006
2.212
2.249
2.158
2.176
47,295,104
-0.01(-0.33%)
Jun 08, 2006
2.198
2.227
2.095
2.183
79,645,648
-0.04(-1.83%)
Jun 07, 2006
2.289
2.293
2.207
2.224
61,636,956
-0.04(-1.80%)
Jun 06, 2006
2.356
2.358
2.201
2.265
89,846,072
-0.06(-2.67%)
Jun 05, 2006
2.416
2.460
2.320
2.327
63,355,832
-0.10(-4.20%)
Jun 02, 2006
2.469
2.516
2.404
2.429
73,446,584
-0.04(-1.45%)
Jun 01, 2006
2.369
2.464
2.332
2.464
58,566,324
+0.12(+5.22%)
May 31, 2006
2.373
2.395
2.328
2.342
65,238,660
+0.00(+0.04%)
May 30, 2006
2.447
2.448
2.340
2.341
48,921,712
-0.10(-4.17%)
May 26, 2006
2.447
2.463
2.418
2.443
32,121,358
+0.01(+0.21%)
May 25, 2006
2.497
2.534
2.425
2.438
46,186,856
-0.01(-0.54%)
May 24, 2006
2.420
2.524
2.386
2.451
63,191,488
+0.03(+1.31%)
May 23, 2006
2.497
2.555
2.409
2.420
58,040,852
-0.03(-1.08%)
May 22, 2006
2.466
2.472
2.379
2.446
80,118,824
-0.03(-1.36%)
May 19, 2006
2.451
2.538
2.427
2.480
101,693,160
+0.05(+2.10%)
May 18, 2006
2.564
2.589
2.426
2.429
74,865,448
-0.12(-4.53%)
May 17, 2006
2.642
2.657
2.497
2.544
91,703,440
-0.11(-4.04%)
May 16, 2006
2.738
2.739
2.634
2.651
54,244,848
-0.07(-2.62%)
May 15, 2006
2.678
2.746
2.655
2.722
60,342,648
+0.04(+1.44%)
May 12, 2006
2.832
2.847
2.623
2.684
170,962,944
-0.22(-7.52%)
May 11, 2006
3.039
3.068
2.878
2.902
131,427,096
-0.11(-3.56%)
May 10, 2006
3.040
3.076
2.978
3.009
82,427,080
-0.07(-2.22%)
May 09, 2006
3.170
3.186
3.073
3.077
61,236,832
-0.10(-3.05%)
May 08, 2006
3.180
3.249
3.144
3.174
54,925,668
-0.01(-0.45%)
May 05, 2006
3.162
3.199
3.118
3.188
37,056,480
+0.04(+1.36%)
May 04, 2006
3.103
3.180
3.087
3.145
55,722,384
-0.02(-0.65%)
May 03, 2006
3.110
3.200
3.107
3.166
41,227,904
+0.02(+0.65%)
May 02, 2006
3.173
3.210
3.091
3.145
58,843,136
-0.00(-0.13%)
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.