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
)
1,064.69
+26.70 (+2.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2008
4.686
4.763
4.656
4.713
116,408,240
+0.08(+1.73%)
Apr 29, 2008
4.488
4.690
4.488
4.633
62,530,420
+0.09(+2.07%)
Apr 28, 2008
4.600
4.669
4.520
4.539
58,396,644
-0.08(-1.79%)
Apr 25, 2008
4.619
4.633
4.474
4.621
60,196,024
+0.05(+1.00%)
Apr 24, 2008
4.715
4.738
4.506
4.575
71,500,984
-0.11(-2.40%)
Apr 23, 2008
4.534
4.738
4.474
4.688
111,248,840
+0.22(+4.82%)
Apr 22, 2008
4.474
4.523
4.376
4.472
64,061,624
-0.08(-1.86%)
Apr 21, 2008
4.328
4.587
4.328
4.557
74,115,520
+0.19(+4.47%)
Apr 18, 2008
4.392
4.431
4.302
4.362
62,521,580
+0.10(+2.37%)
Apr 17, 2008
4.121
4.277
4.119
4.261
65,075,352
-0.06(-1.38%)
Apr 16, 2008
4.314
4.376
4.238
4.321
70,521,496
+0.17(+3.97%)
Apr 15, 2008
4.128
4.172
4.039
4.156
47,304,664
+0.05(+1.17%)
Apr 14, 2008
4.234
4.243
4.082
4.107
85,026,240
-0.14(-3.35%)
Apr 11, 2008
4.254
4.500
4.222
4.250
120,551,640
-0.31(-6.79%)
Apr 10, 2008
4.520
4.704
4.424
4.559
119,058,984
+0.09(+1.95%)
Apr 09, 2008
4.435
4.518
4.394
4.472
73,618,392
+0.09(+1.99%)
Apr 08, 2008
4.357
4.527
4.357
4.385
69,709,096
-0.03(-0.57%)
Apr 07, 2008
4.412
4.477
4.376
4.410
79,573,296
+0.10(+2.40%)
Apr 04, 2008
4.490
4.513
4.295
4.307
166,502,320
-0.28(-6.01%)
Apr 03, 2008
4.630
4.637
4.447
4.582
91,783,496
-0.09(-1.87%)
Apr 02, 2008
4.830
4.830
4.633
4.669
67,208,592
-0.15(-3.05%)
Apr 01, 2008
4.674
4.828
4.607
4.816
73,785,832
+0.28(+6.11%)
Mar 31, 2008
4.561
4.646
4.481
4.539
62,134,824
+0.03(+0.56%)
Mar 28, 2008
4.568
4.630
4.481
4.513
61,240,272
+0.07(+1.50%)
Mar 27, 2008
4.442
4.568
4.373
4.447
65,548,636
-0.06(-1.42%)
Mar 26, 2008
4.598
4.630
4.461
4.511
78,677,120
-0.15(-3.20%)
Mar 25, 2008
4.614
4.747
4.571
4.660
80,165,688
+0.07(+1.45%)
Mar 24, 2008
4.341
4.619
4.325
4.594
96,742,256
+0.35(+8.15%)
Mar 21, 2008
4.098
4.256
4.025
4.247
69,058,216
+0.00(+0.00%)
Mar 20, 2008
4.098
4.256
4.025
4.247
69,055,672
+0.20(+4.87%)
Mar 19, 2008
4.250
4.309
4.050
4.050
95,980,880
-0.30(-6.91%)
Mar 18, 2008
4.192
4.357
4.073
4.351
117,216,400
+0.25(+6.21%)
Mar 17, 2008
4.018
4.238
3.970
4.096
87,385,424
-0.11(-2.51%)
Mar 14, 2008
4.541
4.545
4.169
4.201
125,899,144
-0.32(-7.00%)
Mar 13, 2008
4.181
4.582
4.156
4.518
133,054,224
+0.27(+6.37%)
Mar 12, 2008
4.408
4.447
4.211
4.247
81,034,392
-0.12(-2.73%)
Mar 11, 2008
4.357
4.410
4.183
4.367
93,541,672
+0.14(+3.31%)
Mar 10, 2008
4.428
4.484
4.220
4.227
84,651,144
-0.26(-5.73%)
Mar 07, 2008
4.467
4.660
4.357
4.484
83,665,216
-0.07(-1.46%)
Mar 06, 2008
4.795
4.828
4.543
4.550
117,174,576
-0.30(-6.28%)
Mar 05, 2008
4.846
4.970
4.795
4.855
70,274,048
+0.06(+1.15%)
Mar 04, 2008
4.816
4.825
4.612
4.800
84,906,768
-0.05(-0.99%)
Mar 03, 2008
4.899
4.933
4.784
4.848
48,948,496
-0.06(-1.17%)
Feb 29, 2008
4.961
5.027
4.885
4.905
58,927,992
-0.14(-2.73%)
Feb 28, 2008
5.194
5.204
5.043
5.043
54,895,940
-0.20(-3.76%)
Feb 27, 2008
5.135
5.282
5.103
5.240
58,628,804
+0.08(+1.56%)
Feb 26, 2008
5.087
5.238
5.009
5.160
61,636,332
+0.04(+0.85%)
Feb 25, 2008
5.114
5.174
4.981
5.116
73,227,688
-0.00(-0.04%)
Feb 22, 2008
4.922
5.128
4.885
5.119
78,818,488
+0.24(+4.84%)
Feb 21, 2008
5.045
5.071
4.853
4.883
70,232,608
-0.11(-2.25%)
Feb 20, 2008
4.885
5.068
4.864
4.995
82,741,992
-0.04(-0.73%)
Feb 19, 2008
5.201
5.211
4.988
5.032
60,893,736
-0.08(-1.48%)
Feb 18, 2008
5.165
5.305
5.025
5.107
89,100,888
+0.00(+0.00%)
Feb 15, 2008
5.165
5.305
5.025
5.107
89,074,376
-0.08(-1.50%)
Feb 14, 2008
6.015
6.020
5.172
5.185
237,780,096
-1.01(-16.32%)
Feb 13, 2008
6.009
6.215
5.944
6.197
80,568,832
+0.23(+3.92%)
Feb 12, 2008
5.837
6.045
5.804
5.963
66,462,840
+0.21(+3.71%)
Feb 11, 2008
5.779
5.873
5.710
5.749
54,912,024
+0.02(+0.32%)
Feb 08, 2008
5.577
5.775
5.504
5.731
42,942,304
+0.10(+1.79%)
Feb 07, 2008
5.415
5.788
5.298
5.630
72,396,400
+0.06(+0.99%)
Feb 06, 2008
5.653
5.809
5.472
5.575
60,760,004
-0.02(-0.33%)
Feb 05, 2008
5.848
5.850
5.591
5.594
53,948,532
-0.37(-6.26%)
Feb 04, 2008
6.293
6.327
5.935
5.967
61,602,544
-0.19(-3.13%)
Feb 01, 2008
5.628
6.192
5.580
6.160
64,654,064
+0.52(+9.23%)
Jan 31, 2008
5.651
5.745
5.465
5.639
63,947,936
-0.14(-2.38%)
Jan 30, 2008
5.733
5.864
5.612
5.777
57,827,220
-0.05(-0.87%)
Jan 29, 2008
5.754
5.850
5.605
5.827
45,182,732
+0.17(+3.08%)
Jan 28, 2008
5.701
5.759
5.532
5.653
62,965,144
-0.07(-1.20%)
Jan 25, 2008
6.160
6.298
5.694
5.722
74,999,720
-0.21(-3.56%)
Jan 24, 2008
5.619
5.935
5.566
5.933
65,093,212
+0.42(+7.66%)
Jan 23, 2008
5.192
5.674
5.142
5.511
100,625,800
+0.08(+1.48%)
Jan 22, 2008
5.153
5.545
5.121
5.431
77,369,616
-0.27(-4.67%)
Jan 21, 2008
5.360
5.727
5.165
5.697
100,337,088
+0.00(+0.00%)
Jan 18, 2008
5.360
5.727
5.165
5.697
100,335,784
+0.35(+6.61%)
Jan 17, 2008
5.522
5.669
5.330
5.344
123,404,784
-0.09(-1.73%)
Jan 16, 2008
5.738
5.816
5.311
5.438
159,648,432
-0.69(-11.30%)
Jan 15, 2008
6.376
6.440
6.022
6.130
79,117,024
-0.49(-7.35%)
Jan 14, 2008
6.295
6.626
6.194
6.616
58,776,916
+0.41(+6.65%)
Jan 11, 2008
6.334
6.467
6.158
6.204
62,424,320
-0.28(-4.38%)
Jan 10, 2008
6.444
6.591
6.359
6.488
60,438,724
-0.14(-2.08%)
Jan 09, 2008
6.385
6.628
6.291
6.626
80,782,584
+0.33(+5.17%)
Jan 08, 2008
6.204
6.717
6.059
6.300
120,669,232
+0.13(+2.12%)
Jan 07, 2008
6.926
6.983
6.043
6.169
109,751,320
-0.71(-10.33%)
Jan 04, 2008
7.286
7.323
6.834
6.880
80,241,384
-0.63(-8.40%)
Jan 03, 2008
7.614
7.765
7.483
7.511
51,813,412
-0.06(-0.79%)
Jan 02, 2008
7.825
7.855
7.467
7.570
52,756,788
-0.23(-2.97%)
Jan 01, 2008
7.914
8.059
7.800
7.802
30,112,376
+0.00(+0.00%)
Dec 31, 2007
7.914
8.059
7.800
7.802
29,963,434
-0.18(-2.21%)
Dec 28, 2007
8.045
8.141
7.910
7.979
28,142,856
-0.08(-1.00%)
Dec 27, 2007
8.302
8.348
8.038
8.059
26,311,548
-0.26(-3.09%)
Dec 26, 2007
8.222
8.316
8.141
8.316
23,474,022
+0.11(+1.34%)
Dec 24, 2007
8.123
8.245
8.063
8.206
11,337,602
+0.14(+1.76%)
Dec 21, 2007
8.162
8.233
7.990
8.063
47,245,656
-0.00(-0.03%)
Dec 20, 2007
8.027
8.084
7.859
8.066
30,516,190
+0.17(+2.09%)
Dec 19, 2007
7.800
7.974
7.768
7.901
27,637,616
+0.07(+0.94%)
Dec 18, 2007
7.749
7.912
7.671
7.827
43,264,656
+0.19(+2.55%)
Dec 17, 2007
7.958
8.034
7.614
7.632
55,312,512
-0.41(-5.10%)
Dec 14, 2007
7.875
8.130
7.823
8.043
38,591,368
+0.13(+1.65%)
Dec 13, 2007
8.036
8.089
7.678
7.912
54,544,772
-0.22(-2.73%)
Dec 12, 2007
8.196
8.277
7.976
8.135
67,314,200
+0.27(+3.44%)
Dec 11, 2007
8.022
8.169
7.846
7.864
63,491,296
+0.01(+0.12%)
Dec 10, 2007
7.795
7.947
7.772
7.855
36,666,448
+0.08(+1.09%)
Dec 07, 2007
7.901
7.910
7.690
7.770
34,914,916
-0.10(-1.25%)
Dec 06, 2007
7.694
7.894
7.625
7.869
40,459,228
+0.16(+2.02%)
Dec 05, 2007
7.612
7.855
7.518
7.713
72,678,536
+0.38(+5.19%)
Dec 04, 2007
7.371
7.396
7.190
7.332
40,520,164
-0.01(-0.09%)
Dec 03, 2007
7.339
7.474
7.226
7.339
53,426,488
+0.11(+1.46%)
Nov 30, 2007
7.843
7.843
7.210
7.233
70,949,256
-0.36(-4.77%)
Nov 29, 2007
7.522
7.820
7.489
7.596
53,314,888
+0.06(+0.82%)
Nov 28, 2007
7.284
7.635
7.249
7.534
62,631,252
+0.47(+6.69%)
Nov 27, 2007
6.866
7.082
6.814
7.061
50,015,452
+0.29(+4.30%)
Nov 26, 2007
6.926
7.068
6.756
6.770
42,066,604
-0.16(-2.32%)
Nov 23, 2007
6.862
6.960
6.775
6.931
15,476,938
+0.12(+1.72%)
Nov 21, 2007
6.742
6.976
6.722
6.814
70,692,112
-0.07(-1.07%)
Nov 20, 2007
7.070
7.082
6.676
6.887
67,875,536
-0.05(-0.76%)
Nov 19, 2007
7.336
7.373
6.901
6.940
61,967,512
-0.50(-6.75%)
Nov 16, 2007
7.339
7.463
7.279
7.442
46,175,848
+0.16(+2.24%)
Nov 15, 2007
7.330
7.398
7.109
7.279
54,116,528
-0.10(-1.34%)
Nov 14, 2007
7.685
7.758
7.339
7.378
72,676,808
-0.12(-1.56%)
Nov 13, 2007
6.999
7.502
6.979
7.495
79,218,800
+0.61(+8.82%)
Nov 12, 2007
7.648
7.703
6.887
6.887
77,985,152
-0.76(-9.98%)
Nov 09, 2007
7.924
7.981
7.488
7.651
94,953,992
-0.11(-1.41%)
Nov 08, 2007
8.199
8.348
7.525
7.760
108,212,040
-0.52(-6.27%)
Nov 07, 2007
8.687
8.722
8.210
8.279
58,582,320
-0.41(-4.75%)
Nov 06, 2007
8.506
8.761
8.467
8.692
60,459,260
+0.27(+3.16%)
Nov 05, 2007
8.355
8.628
8.302
8.426
47,601,548
+0.00(+0.00%)
Nov 02, 2007
8.226
8.485
8.112
8.426
53,616,260
+0.31(+3.84%)
Nov 01, 2007
7.988
8.277
7.878
8.114
64,010,420
+0.00(+0.00%)
Oct 31, 2007
8.034
8.118
7.784
8.114
49,624,728
+0.13(+1.61%)
Oct 30, 2007
7.765
8.148
7.637
7.985
57,216,888
+0.28(+3.66%)
Oct 29, 2007
7.619
7.740
7.467
7.703
88,690,992
-0.19(-2.35%)
Oct 26, 2007
8.210
8.265
7.774
7.889
67,215,192
-0.07(-0.86%)
Oct 25, 2007
8.451
8.531
7.703
7.958
87,874,848
-0.76(-8.73%)
Oct 24, 2007
8.829
8.829
8.290
8.719
61,652,256
-0.31(-3.38%)
Oct 23, 2007
9.098
9.098
8.779
9.024
32,081,544
+0.04(+0.49%)
Oct 22, 2007
8.520
8.999
8.451
8.981
58,609,620
+0.41(+4.73%)
Oct 19, 2007
9.040
9.045
8.573
8.575
55,135,840
-0.49(-5.37%)
Oct 18, 2007
9.038
9.098
8.811
9.061
37,130,992
-0.01(-0.08%)
Oct 17, 2007
8.749
9.093
8.740
9.068
78,244,768
+0.65(+7.68%)
Oct 16, 2007
8.336
8.570
8.307
8.421
30,123,512
+0.08(+0.91%)
Oct 15, 2007
8.313
8.453
8.274
8.346
38,767,276
+0.06(+0.72%)
Oct 12, 2007
8.178
8.286
8.052
8.286
44,688,608
+0.20(+2.44%)
Oct 11, 2007
8.387
8.492
7.997
8.089
57,652,796
-0.38(-4.44%)
Oct 10, 2007
8.513
8.513
8.261
8.465
42,424,084
+0.01(+0.11%)
Oct 09, 2007
8.607
8.646
8.329
8.456
43,932,512
-0.15(-1.76%)
Oct 08, 2007
8.529
8.621
8.428
8.607
27,523,054
+0.14(+1.62%)
Oct 05, 2007
8.382
8.515
8.293
8.469
37,591,880
+0.22(+2.64%)
Oct 04, 2007
8.206
8.300
7.969
8.252
41,312,612
+0.04(+0.45%)
Oct 03, 2007
8.428
8.428
8.080
8.215
50,929,180
-0.36(-4.24%)
Oct 02, 2007
8.641
8.657
8.453
8.579
31,082,502
-0.08(-0.96%)
Oct 01, 2007
8.382
8.703
8.373
8.662
43,407,836
+0.35(+4.22%)
Sep 28, 2007
8.485
8.515
8.293
8.311
44,073,860
-0.12(-1.47%)
Sep 27, 2007
8.490
8.531
8.346
8.435
41,227,020
+0.03(+0.30%)
Sep 26, 2007
8.256
8.428
8.235
8.410
56,470,572
+0.19(+2.37%)
Sep 25, 2007
8.063
8.249
8.041
8.215
39,325,056
+0.10(+1.27%)
Sep 24, 2007
7.958
8.233
7.901
8.112
49,747,608
+0.20(+2.55%)
Sep 21, 2007
7.912
8.027
7.834
7.910
49,876,568
+0.08(+0.97%)
Sep 20, 2007
7.885
7.969
7.747
7.834
35,342,936
-0.05(-0.58%)
Sep 19, 2007
8.100
8.256
7.802
7.880
56,834,668
-0.15(-1.83%)
Sep 18, 2007
7.458
8.141
7.447
8.027
92,088,072
+0.65(+8.76%)
Sep 17, 2007
7.408
7.486
7.300
7.380
40,860,020
-0.02(-0.22%)
Sep 14, 2007
7.545
7.554
7.373
7.396
53,117,176
-0.22(-2.95%)
Sep 13, 2007
7.763
7.772
7.566
7.621
49,369,440
+0.00(+0.03%)
Sep 12, 2007
8.015
8.054
7.541
7.619
60,436,720
-0.31(-3.93%)
Sep 11, 2007
7.878
7.990
7.777
7.930
44,205,192
+2.75(+53.19%)
Sep 10, 2007
5.275
5.366
5.134
5.177
63,377,840
+0.01(+0.28%)
Sep 07, 2007
5.209
5.264
5.063
5.163
65,657,200
-0.20(-3.65%)
Sep 06, 2007
5.401
5.450
5.336
5.358
46,383,176
+0.02(+0.44%)
Sep 05, 2007
5.352
5.504
5.331
5.335
71,467,440
-0.04(-0.76%)
Sep 04, 2007
5.238
5.398
5.157
5.376
74,483,240
+0.16(+3.09%)
Aug 31, 2007
5.066
5.234
5.038
5.215
78,578,064
+0.25(+5.09%)
Aug 30, 2007
4.942
5.085
4.940
4.962
50,759,504
-0.03(-0.57%)
Aug 29, 2007
4.821
4.996
4.811
4.990
58,708,380
+0.27(+5.68%)
Aug 28, 2007
5.045
5.066
4.711
4.722
61,044,036
-0.31(-6.10%)
Aug 27, 2007
4.918
5.081
4.896
5.029
69,305,816
+0.11(+2.26%)
Aug 24, 2007
4.878
4.927
4.843
4.918
39,422,308
+0.03(+0.52%)
Aug 23, 2007
4.958
5.016
4.871
4.893
72,815,168
-0.04(-0.85%)
Aug 22, 2007
4.947
4.963
4.847
4.934
61,716,208
+0.11(+2.28%)
Aug 21, 2007
4.604
4.861
4.536
4.824
77,978,656
+0.25(+5.41%)
Aug 20, 2007
4.598
4.648
4.520
4.577
56,650,596
-0.02(-0.40%)
Aug 17, 2007
4.459
4.599
4.321
4.595
79,436,568
+0.26(+5.90%)
Aug 16, 2007
4.369
4.400
4.128
4.339
85,031,296
-0.07(-1.66%)
Aug 15, 2007
4.583
4.648
4.406
4.412
75,777,400
-0.19(-4.23%)
Aug 14, 2007
4.465
4.678
4.452
4.607
119,049,248
+0.17(+3.88%)
Aug 13, 2007
4.519
4.550
4.342
4.435
76,340,760
-0.05(-1.09%)
Aug 10, 2007
4.317
4.514
4.219
4.484
124,374,304
-0.22(-4.64%)
Aug 09, 2007
4.678
4.831
4.571
4.702
135,769,648
+0.06(+1.18%)
Aug 08, 2007
4.522
4.785
4.488
4.647
71,999,312
+0.20(+4.61%)
Aug 07, 2007
4.373
4.514
4.315
4.442
61,706,344
+0.07(+1.59%)
Aug 06, 2007
4.373
4.405
4.250
4.373
57,200,184
+0.04(+0.85%)
Aug 03, 2007
4.377
4.628
4.334
4.336
67,950,816
-0.27(-5.93%)
Aug 02, 2007
4.683
4.687
4.547
4.609
51,082,644
-0.02(-0.44%)
Aug 01, 2007
4.597
4.710
4.413
4.630
76,943,016
-0.03(-0.74%)
Jul 31, 2007
4.820
4.885
4.658
4.664
77,559,032
+0.03(+0.59%)
Jul 30, 2007
4.527
4.644
4.526
4.637
58,665,936
+0.13(+2.80%)
Jul 27, 2007
4.510
4.718
4.508
4.510
67,093,756
-0.01(-0.25%)
Jul 26, 2007
4.451
4.585
4.391
4.521
77,438,792
+0.02(+0.50%)
Jul 25, 2007
4.521
4.586
4.395
4.499
47,720,172
-0.02(-0.47%)
Jul 24, 2007
4.624
4.663
4.492
4.520
49,878,692
-0.12(-2.64%)
Jul 23, 2007
4.581
4.738
4.570
4.643
39,295,780
+0.05(+1.00%)
Jul 20, 2007
4.678
4.695
4.574
4.597
55,131,572
-0.05(-1.10%)
Jul 19, 2007
4.719
4.743
4.615
4.648
44,409,572
-0.01(-0.11%)
Jul 18, 2007
4.671
4.686
4.561
4.653
60,027,132
-0.09(-1.84%)
Jul 17, 2007
4.779
4.875
4.736
4.740
70,161,880
-0.02(-0.42%)
Jul 16, 2007
4.679
4.779
4.678
4.760
59,055,288
+0.08(+1.81%)
Jul 13, 2007
4.691
4.747
4.670
4.675
40,619,368
-0.03(-0.61%)
Jul 12, 2007
4.648
4.709
4.615
4.704
47,825,808
+0.09(+1.93%)
Jul 11, 2007
4.635
4.666
4.551
4.615
63,514,488
-0.02(-0.44%)
Jul 10, 2007
4.567
4.663
4.518
4.636
60,238,328
+0.04(+0.98%)
Jul 09, 2007
4.478
4.612
4.477
4.591
58,513,652
+0.13(+2.90%)
Jul 06, 2007
4.434
4.479
4.426
4.461
30,817,058
+0.02(+0.48%)
Jul 05, 2007
4.394
4.454
4.373
4.440
40,684,500
+0.05(+1.07%)
Jul 03, 2007
4.383
4.428
4.347
4.393
26,027,998
+0.01(+0.16%)
Jul 02, 2007
4.271
4.388
4.258
4.386
61,514,588
+0.18(+4.16%)
Jun 29, 2007
4.308
4.309
4.209
4.211
56,258,880
-0.07(-1.62%)
Jun 28, 2007
4.251
4.326
4.210
4.280
65,141,640
+0.04(+0.96%)
Jun 27, 2007
4.128
4.244
4.108
4.239
66,839,548
+0.11(+2.69%)
Jun 26, 2007
4.318
4.330
4.118
4.128
94,647,008
-0.20(-4.64%)
Jun 25, 2007
4.322
4.428
4.282
4.329
89,360,680
-0.12(-2.64%)
Jun 22, 2007
4.383
4.472
4.317
4.446
96,455,712
+0.07(+1.49%)
Jun 21, 2007
4.141
4.417
4.110
4.381
141,427,008
+0.32(+7.83%)
Jun 20, 2007
4.077
4.097
4.035
4.063
89,703,288
+0.00(+0.10%)
Jun 19, 2007
4.008
4.068
3.980
4.059
53,633,736
+0.03(+0.63%)
Jun 18, 2007
4.072
4.086
4.001
4.033
74,769,744
+0.00(+0.05%)
Jun 15, 2007
3.900
4.062
3.899
4.031
118,497,064
+0.18(+4.55%)
Jun 14, 2007
3.771
3.870
3.766
3.856
55,450,720
+0.07(+1.78%)
Jun 13, 2007
3.724
3.790
3.693
3.789
64,043,132
+0.09(+2.40%)
Jun 12, 2007
3.719
3.771
3.698
3.700
57,429,912
-0.04(-1.04%)
Jun 11, 2007
3.725
3.761
3.705
3.739
46,526,216
+0.01(+0.36%)
Jun 08, 2007
3.638
3.731
3.593
3.725
58,131,504
+0.06(+1.56%)
Jun 07, 2007
3.691
3.746
3.667
3.668
86,323,464
-0.04(-1.07%)
Jun 06, 2007
3.655
3.767
3.640
3.708
103,651,592
+0.03(+0.75%)
Jun 05, 2007
3.585
3.687
3.579
3.681
76,152,512
+0.11(+2.97%)
Jun 04, 2007
3.523
3.595
3.508
3.575
35,101,424
+0.02(+0.54%)
Jun 01, 2007
3.571
3.624
3.549
3.555
46,774,476
+0.02(+0.70%)
May 31, 2007
3.501
3.552
3.485
3.531
84,440,824
+0.05(+1.58%)
May 30, 2007
3.427
3.476
3.384
3.476
36,268,960
+0.01(+0.24%)
May 29, 2007
3.417
3.479
3.406
3.468
34,473,584
+0.04(+1.07%)
May 25, 2007
3.402
3.448
3.392
3.431
33,681,188
+0.05(+1.57%)
May 24, 2007
3.521
3.531
3.364
3.378
66,257,524
-0.13(-3.61%)
May 23, 2007
3.602
3.624
3.494
3.504
48,863,284
-0.10(-2.66%)
May 22, 2007
3.584
3.633
3.526
3.600
43,800,308
+0.02(+0.54%)
May 21, 2007
3.559
3.669
3.542
3.581
70,483,592
+0.01(+0.31%)
May 18, 2007
3.527
3.580
3.497
3.569
65,870,640
+0.07(+1.98%)
May 17, 2007
3.549
3.567
3.480
3.500
49,041,460
-0.06(-1.66%)
May 16, 2007
3.518
3.559
3.450
3.559
57,025,284
+0.04(+1.28%)
May 15, 2007
3.554
3.578
3.506
3.514
67,744,424
-0.03(-0.89%)
May 14, 2007
3.567
3.601
3.512
3.546
79,765,120
-0.04(-1.00%)
May 11, 2007
3.526
3.616
3.472
3.582
166,365,216
+0.24(+7.07%)
May 10, 2007
3.423
3.468
3.316
3.345
88,440,056
-0.06(-1.85%)
May 09, 2007
3.369
3.428
3.330
3.408
45,610,128
+0.02(+0.45%)
May 08, 2007
3.347
3.401
3.282
3.393
80,352,896
+0.03(+0.76%)
May 07, 2007
3.486
3.525
3.364
3.368
60,729,404
-0.07(-1.99%)
May 04, 2007
3.430
3.453
3.397
3.436
44,176,116
+0.02(+0.72%)
May 03, 2007
3.380
3.434
3.374
3.412
54,533,876
+0.06(+1.89%)
May 02, 2007
3.405
3.420
3.331
3.348
71,908,928
-0.04(-1.17%)
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.