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
B&G Foods Holdings
(NY:
BGS
)
9.350
-0.120 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 24, 2011
8.456
8.469
8.357
8.399
477,302
-0.05(-0.56%)
May 23, 2011
8.404
8.494
8.399
8.446
433,962
-0.10(-1.22%)
May 20, 2011
8.555
8.631
8.446
8.551
470,180
-0.05(-0.61%)
May 19, 2011
8.584
8.621
8.456
8.603
647,483
+0.08(+0.89%)
May 18, 2011
8.427
8.555
8.385
8.527
377,041
+0.14(+1.69%)
May 17, 2011
8.399
8.461
8.370
8.385
521,859
-0.05(-0.56%)
May 16, 2011
8.517
8.573
8.404
8.432
669,597
-0.12(-1.38%)
May 13, 2011
8.588
8.598
8.498
8.551
2,014,149
-0.05(-0.55%)
May 12, 2011
8.555
8.638
8.451
8.598
571,714
+0.01(+0.11%)
May 11, 2011
8.517
8.612
8.458
8.588
494,098
+0.07(+0.83%)
May 10, 2011
8.551
8.551
8.475
8.517
474,968
+0.00(+0.06%)
May 09, 2011
8.489
8.541
8.447
8.513
447,743
+0.03(+0.39%)
May 06, 2011
8.286
8.546
8.281
8.480
680,417
+0.26(+3.23%)
May 05, 2011
8.385
8.432
8.191
8.215
671,955
-0.18(-2.20%)
May 04, 2011
8.409
8.517
8.399
8.399
731,466
-0.02(-0.28%)
May 03, 2011
8.517
8.565
8.399
8.423
801,922
-0.11(-1.33%)
May 02, 2011
8.588
8.593
8.536
8.536
1,428,683
-0.02(-0.22%)
Apr 29, 2011
8.612
8.683
8.536
8.555
812,850
-0.06(-0.66%)
Apr 28, 2011
8.565
8.612
8.546
8.612
601,087
+0.05(+0.55%)
Apr 27, 2011
8.716
8.745
8.375
8.565
1,887,867
-0.34(-3.77%)
Apr 26, 2011
8.707
8.953
8.697
8.901
711,189
+0.17(+1.95%)
Apr 25, 2011
8.896
8.929
8.683
8.730
512,180
-0.18(-1.97%)
Apr 21, 2011
8.934
8.934
8.868
8.905
260,555
+0.01(+0.16%)
Apr 20, 2011
8.773
8.891
8.773
8.891
332,243
+0.18(+2.01%)
Apr 19, 2011
8.754
8.797
8.607
8.716
666,325
-0.02(-0.27%)
Apr 18, 2011
8.778
8.872
8.607
8.740
869,073
-0.14(-1.55%)
Apr 15, 2011
8.834
8.924
8.811
8.877
810,803
+0.02(+0.21%)
Apr 14, 2011
8.527
8.872
8.470
8.858
1,205,391
+0.28(+3.31%)
Apr 13, 2011
8.328
8.617
8.309
8.574
823,981
+0.29(+3.54%)
Apr 12, 2011
8.579
8.607
7.907
8.281
2,720,812
-0.36(-4.21%)
Apr 11, 2011
8.759
8.821
8.588
8.645
510,965
-0.10(-1.14%)
Apr 08, 2011
8.924
8.967
8.683
8.745
490,123
-0.14(-1.54%)
Apr 07, 2011
8.839
8.953
8.697
8.882
631,528
+0.03(+0.32%)
Apr 06, 2011
9.080
9.095
8.839
8.853
904,391
-0.18(-1.94%)
Apr 05, 2011
8.957
9.080
8.896
9.028
556,849
+0.01(+0.16%)
Apr 04, 2011
9.038
9.071
8.896
9.014
626,754
+0.00(+0.00%)
Apr 01, 2011
8.882
9.014
8.853
9.014
795,014
+0.13(+1.49%)
Mar 31, 2011
8.811
8.943
8.778
8.882
738,242
+0.02(+0.27%)
Mar 30, 2011
8.858
8.858
8.858
8.858
1,245,291
-0.18(-2.04%)
Mar 29, 2011
9.033
9.085
8.948
9.043
516,981
+0.04(+0.42%)
Mar 28, 2011
9.108
9.126
8.991
9.005
936,205
-0.07(-0.82%)
Mar 25, 2011
8.855
9.173
8.855
9.080
1,156,269
+0.22(+2.43%)
Mar 24, 2011
8.827
8.892
8.724
8.864
1,284,877
+0.10(+1.18%)
Mar 23, 2011
8.682
8.785
8.649
8.761
956,770
+0.08(+0.97%)
Mar 22, 2011
8.846
8.864
8.518
8.677
1,710,114
-0.30(-3.34%)
Mar 21, 2011
9.056
9.075
8.902
8.977
1,352,846
+0.21(+2.40%)
Mar 18, 2011
8.602
8.771
8.588
8.766
1,530,213
+0.20(+2.29%)
Mar 17, 2011
8.541
8.635
8.509
8.570
727,331
+0.10(+1.16%)
Mar 16, 2011
8.471
8.527
8.401
8.471
1,003,129
+0.02(+0.22%)
Mar 15, 2011
8.443
8.574
8.424
8.453
1,183,534
-0.12(-1.42%)
Mar 14, 2011
8.401
8.588
8.392
8.574
1,380,419
+0.14(+1.66%)
Mar 11, 2011
8.476
8.534
8.401
8.434
1,534,837
-0.06(-0.72%)
Mar 10, 2011
8.509
8.705
8.275
8.495
2,197,711
-0.05(-0.60%)
Mar 09, 2011
8.424
8.733
8.424
8.546
1,640,363
+0.10(+1.16%)
Mar 08, 2011
8.424
8.541
8.387
8.448
1,827,783
+0.03(+0.33%)
Mar 07, 2011
8.354
8.434
8.312
8.420
2,021,168
+0.10(+1.18%)
Mar 04, 2011
8.256
8.345
8.167
8.321
1,958,984
+0.05(+0.62%)
Mar 03, 2011
8.448
8.598
8.247
8.270
3,204,475
+0.13(+1.55%)
Mar 02, 2011
7.296
8.441
7.296
8.144
7,179,335
+1.11(+15.85%)
Mar 01, 2011
7.053
7.081
6.941
7.030
1,871,866
+0.01(+0.13%)
Feb 28, 2011
6.782
7.030
6.782
7.020
1,582,798
+0.29(+4.38%)
Feb 25, 2011
6.543
6.726
6.529
6.726
1,049,725
+0.22(+3.46%)
Feb 24, 2011
6.576
6.594
6.463
6.501
1,317,809
-0.04(-0.64%)
Feb 23, 2011
6.651
6.669
6.510
6.543
2,417,520
+0.05(+0.79%)
Feb 22, 2011
6.609
6.711
6.389
6.492
13,439,530
-0.18(-2.67%)
Feb 18, 2011
6.711
6.843
6.609
6.669
1,455,204
-0.02(-0.35%)
Feb 17, 2011
6.566
6.711
6.538
6.693
2,097,735
+0.29(+4.61%)
Feb 16, 2011
6.360
6.435
6.346
6.398
325,047
+0.02(+0.37%)
Feb 15, 2011
6.407
6.446
6.365
6.374
255,149
-0.04(-0.66%)
Feb 14, 2011
6.426
6.445
6.393
6.417
286,715
-0.00(-0.07%)
Feb 11, 2011
6.379
6.421
6.365
6.421
281,055
+0.02(+0.29%)
Feb 10, 2011
6.459
6.491
6.389
6.403
308,746
-0.08(-1.23%)
Feb 09, 2011
6.482
6.506
6.445
6.482
355,767
-0.02(-0.29%)
Feb 08, 2011
6.501
6.552
6.454
6.501
327,594
+0.01(+0.22%)
Feb 07, 2011
6.389
6.501
6.389
6.487
438,321
+0.11(+1.69%)
Feb 04, 2011
6.351
6.389
6.295
6.379
449,228
+0.02(+0.37%)
Feb 03, 2011
6.351
6.412
6.318
6.356
408,786
+0.02(+0.30%)
Feb 02, 2011
6.360
6.417
6.318
6.337
447,622
-0.03(-0.44%)
Feb 01, 2011
6.337
6.434
6.337
6.365
877,804
+0.08(+1.27%)
Jan 31, 2011
6.370
6.407
6.281
6.286
637,746
-0.03(-0.52%)
Jan 28, 2011
6.459
6.482
6.318
6.318
793,745
-0.14(-2.17%)
Jan 27, 2011
6.548
6.552
6.449
6.459
450,827
-0.10(-1.57%)
Jan 26, 2011
6.515
6.646
6.435
6.562
1,104,697
+0.15(+2.26%)
Jan 25, 2011
6.421
6.459
6.346
6.417
595,710
-0.03(-0.51%)
Jan 24, 2011
6.360
6.454
6.360
6.449
430,990
+0.09(+1.47%)
Jan 21, 2011
6.421
6.421
6.351
6.356
400,658
-0.04(-0.59%)
Jan 20, 2011
6.412
6.510
6.365
6.393
525,588
-0.03(-0.51%)
Jan 19, 2011
6.421
6.431
6.360
6.426
702,014
+0.03(+0.44%)
Jan 18, 2011
6.384
6.431
6.309
6.398
366,423
+0.01(+0.22%)
Jan 14, 2011
6.468
6.510
6.318
6.384
563,985
-0.09(-1.37%)
Jan 13, 2011
6.421
6.534
6.398
6.473
508,813
+0.03(+0.44%)
Jan 12, 2011
6.356
6.463
6.318
6.445
580,890
+0.10(+1.62%)
Jan 11, 2011
6.318
6.360
6.290
6.342
339,877
+0.03(+0.52%)
Jan 10, 2011
6.346
6.360
6.234
6.309
506,114
-0.04(-0.59%)
Jan 07, 2011
6.300
6.346
6.225
6.346
566,261
+0.06(+0.97%)
Jan 06, 2011
6.300
6.314
6.248
6.286
362,605
-0.00(-0.07%)
Jan 05, 2011
6.229
6.309
6.192
6.290
729,814
+0.01(+0.22%)
Jan 04, 2011
6.440
6.454
6.225
6.276
661,976
-0.15(-2.33%)
Jan 03, 2011
6.435
6.478
6.397
6.426
652,895
+0.00(+0.00%)
Dec 31, 2010
6.389
6.482
6.389
6.426
278,056
+0.02(+0.37%)
Dec 30, 2010
6.435
6.459
6.403
6.403
380,950
-0.01(-0.22%)
Dec 29, 2010
6.389
6.435
6.337
6.417
368,371
+0.07(+1.03%)
Dec 28, 2010
6.305
6.356
6.273
6.351
444,712
+0.07(+1.10%)
Dec 27, 2010
6.309
6.328
6.263
6.282
476,999
-0.05(-0.73%)
Dec 23, 2010
6.314
6.374
6.309
6.328
473,834
+0.02(+0.29%)
Dec 22, 2010
6.393
6.407
6.296
6.309
558,194
-0.07(-1.16%)
Dec 21, 2010
6.388
6.411
6.351
6.383
594,197
+0.03(+0.51%)
Dec 20, 2010
6.342
6.356
6.217
6.351
535,733
+0.06(+0.96%)
Dec 17, 2010
6.286
6.296
6.226
6.291
850,609
-0.03(-0.51%)
Dec 16, 2010
6.337
6.346
6.273
6.323
569,050
+0.02(+0.29%)
Dec 15, 2010
6.300
6.333
6.282
6.305
691,144
+0.00(+0.07%)
Dec 14, 2010
6.231
6.337
6.231
6.300
761,141
+0.06(+1.04%)
Dec 13, 2010
6.231
6.249
6.194
6.236
363,177
+0.00(+0.07%)
Dec 10, 2010
6.240
6.263
6.208
6.231
447,650
-0.00(-0.07%)
Dec 09, 2010
6.273
6.319
6.194
6.236
440,480
-0.00(-0.07%)
Dec 08, 2010
6.189
6.319
6.189
6.240
855,478
+0.09(+1.43%)
Dec 07, 2010
6.060
6.203
6.060
6.152
929,484
+0.13(+2.15%)
Dec 06, 2010
6.004
6.055
5.972
6.023
633,268
+0.01(+0.23%)
Dec 03, 2010
5.986
6.010
5.985
6.009
583,211
+0.01(+0.15%)
Dec 02, 2010
5.963
6.023
5.949
6.000
752,494
+0.04(+0.62%)
Dec 01, 2010
5.963
6.000
5.926
5.963
678,473
+0.06(+0.94%)
Nov 30, 2010
5.949
5.963
5.880
5.907
1,261,321
-0.06(-0.93%)
Nov 29, 2010
5.898
6.009
5.893
5.963
1,029,544
+0.02(+0.39%)
Nov 26, 2010
5.824
5.972
5.824
5.940
358,598
+0.08(+1.34%)
Nov 24, 2010
5.843
5.861
5.861
5.861
396,648
+0.07(+1.20%)
Nov 23, 2010
5.820
5.880
5.783
5.792
301,473
-0.07(-1.18%)
Nov 22, 2010
5.815
5.884
5.773
5.861
464,016
+0.06(+0.96%)
Nov 19, 2010
5.792
5.838
5.783
5.806
413,730
+0.03(+0.48%)
Nov 18, 2010
5.686
5.792
5.686
5.778
295,290
+0.12(+2.12%)
Nov 17, 2010
5.732
5.764
5.653
5.658
499,554
-0.08(-1.45%)
Nov 16, 2010
5.783
5.815
5.713
5.741
471,017
-0.13(-2.20%)
Nov 15, 2010
5.870
5.903
5.824
5.870
453,783
+0.04(+0.71%)
Nov 12, 2010
5.852
5.917
5.829
5.829
416,265
-0.05(-0.79%)
Nov 11, 2010
5.852
5.889
5.824
5.875
400,356
+0.00(+0.00%)
Nov 10, 2010
5.866
5.935
5.824
5.875
518,341
+0.02(+0.39%)
Nov 09, 2010
5.852
5.972
5.847
5.852
690,201
+0.00(+0.00%)
Nov 08, 2010
5.843
5.889
5.801
5.852
492,188
+0.02(+0.32%)
Nov 05, 2010
5.833
5.889
5.787
5.833
509,766
+0.01(+0.24%)
Nov 04, 2010
5.815
5.917
5.783
5.820
734,665
+0.06(+1.12%)
Nov 03, 2010
5.722
5.769
5.707
5.755
411,077
+0.04(+0.73%)
Nov 02, 2010
5.727
5.732
5.667
5.713
762,086
+0.06(+0.98%)
Nov 01, 2010
5.695
5.718
5.616
5.658
432,815
-0.00(-0.08%)
Oct 29, 2010
5.685
5.759
5.653
5.662
954,939
-0.01(-0.24%)
Oct 28, 2010
5.602
5.833
5.602
5.676
2,205,465
+0.14(+2.50%)
Oct 27, 2010
5.126
5.547
5.126
5.538
1,065,978
+0.36(+6.87%)
Oct 25, 2010
5.260
5.265
5.172
5.182
338,917
-0.03(-0.62%)
Oct 22, 2010
5.177
5.228
5.135
5.214
303,515
+0.06(+1.26%)
Oct 21, 2010
5.242
5.256
5.095
5.149
503,193
-0.06(-1.07%)
Oct 20, 2010
5.196
5.230
5.191
5.205
291,270
+0.04(+0.81%)
Oct 19, 2010
5.196
5.242
5.136
5.163
510,194
-0.07(-1.41%)
Oct 18, 2010
5.246
5.265
5.209
5.237
345,652
-0.01(-0.26%)
Oct 15, 2010
5.283
5.283
5.205
5.251
580,051
+0.01(+0.18%)
Oct 14, 2010
5.242
5.256
5.205
5.242
524,743
-0.01(-0.26%)
Oct 13, 2010
5.182
5.279
5.126
5.256
360,359
+0.08(+1.52%)
Oct 12, 2010
5.126
5.186
5.089
5.177
317,962
+0.03(+0.63%)
Oct 11, 2010
5.177
5.191
5.135
5.145
172,523
-0.04(-0.71%)
Oct 08, 2010
5.182
5.196
5.094
5.182
316,974
+0.07(+1.36%)
Oct 07, 2010
5.168
5.168
5.091
5.112
2,040
-0.02(-0.45%)
Oct 06, 2010
5.061
5.145
5.060
5.135
356,293
+0.07(+1.46%)
Oct 05, 2010
4.974
5.066
4.937
5.061
456,037
+0.12(+2.43%)
Oct 04, 2010
4.992
5.029
4.932
4.941
545,029
-0.05(-1.02%)
Oct 01, 2010
4.992
5.094
4.978
4.992
430,646
-0.06(-1.13%)
Sep 30, 2010
5.049
5.168
5.006
5.049
18,339
-0.05(-1.06%)
Sep 29, 2010
5.089
5.126
5.075
5.103
319,712
-0.02(-0.36%)
Sep 28, 2010
5.172
5.172
5.006
5.122
962
-0.01(-0.18%)
Sep 27, 2010
5.117
5.144
5.090
5.131
631,699
+0.03(+0.54%)
Sep 24, 2010
5.140
5.140
5.099
5.103
587,137
+0.04(+0.72%)
Sep 23, 2010
5.117
5.135
5.058
5.067
4,050
-0.05(-1.07%)
Sep 22, 2010
5.167
5.190
5.117
5.122
356,982
-0.05(-0.88%)
Sep 21, 2010
5.208
5.236
5.167
5.167
288,906
-0.07(-1.30%)
Sep 20, 2010
5.208
5.236
5.167
5.236
523,837
+0.03(+0.61%)
Sep 17, 2010
5.204
5.213
5.099
5.204
509,375
+0.02(+0.44%)
Sep 15, 2010
5.085
5.190
5.053
5.181
390,154
+0.08(+1.61%)
Sep 14, 2010
5.099
5.126
5.085
5.099
329,439
-0.01(-0.27%)
Sep 13, 2010
5.067
5.131
5.031
5.113
581,440
+0.07(+1.35%)
Sep 10, 2010
5.026
5.058
4.999
5.044
387,680
+0.03(+0.64%)
Sep 09, 2010
4.985
5.053
4.967
5.012
300,603
+0.07(+1.38%)
Sep 08, 2010
4.971
5.008
4.935
4.944
329,953
+0.00(+0.00%)
Sep 07, 2010
5.031
5.035
4.940
4.944
3,294
-0.08(-1.54%)
Sep 03, 2010
5.040
5.058
4.981
5.022
348,220
+0.01(+0.18%)
Sep 02, 2010
4.999
5.017
4.967
5.012
1,638
+0.00(+0.09%)
Sep 01, 2010
4.926
5.008
4.885
5.008
491,515
+0.13(+2.71%)
Aug 31, 2010
4.885
4.940
4.780
4.876
12,520
+0.05(+1.04%)
Aug 30, 2010
4.967
4.967
4.817
4.826
1,062,124
-0.14(-2.84%)
Aug 27, 2010
4.967
4.981
4.826
4.967
301,262
+0.11(+2.25%)
Aug 26, 2010
4.981
4.985
4.839
4.858
2,308
-0.09(-1.84%)
Aug 25, 2010
4.853
4.958
4.808
4.949
2,284
+0.09(+1.87%)
Aug 24, 2010
4.853
4.917
4.817
4.858
9,282
-0.06(-1.20%)
Aug 23, 2010
4.853
4.958
4.812
4.917
671,511
+0.10(+2.08%)
Aug 20, 2010
4.812
4.862
4.794
4.817
664,743
-0.02(-0.38%)
Aug 19, 2010
4.990
5.031
4.817
4.835
3,455
-0.18(-3.63%)
Aug 18, 2010
5.076
5.103
4.999
5.017
35,948
-0.07(-1.43%)
Aug 17, 2010
5.012
5.122
4.967
5.090
5,508
+0.09(+1.82%)
Aug 16, 2010
4.826
5.008
4.794
4.999
383,966
+0.16(+3.39%)
Aug 13, 2010
4.835
4.903
4.826
4.835
349,436
-0.06(-1.30%)
Aug 12, 2010
4.835
4.958
4.808
4.899
1,379
+0.02(+0.37%)
Aug 11, 2010
4.944
4.944
4.862
4.880
10,000
-0.12(-2.46%)
Aug 10, 2010
5.049
5.062
4.971
5.003
4,265
-0.07(-1.43%)
Aug 09, 2010
5.185
5.185
5.049
5.076
453,205
-0.09(-1.68%)
Aug 06, 2010
5.163
5.163
5.081
5.163
471,028
+0.02(+0.35%)
Aug 05, 2010
5.158
5.158
5.103
5.144
255,148
-0.06(-1.14%)
Aug 04, 2010
5.231
5.231
5.181
5.204
213,804
+0.00(+0.09%)
Aug 03, 2010
5.113
5.222
5.090
5.199
508,470
+0.05(+1.06%)
Aug 02, 2010
5.267
5.267
5.117
5.144
784,773
-0.08(-1.48%)
Jul 30, 2010
5.222
5.222
5.081
5.222
873,110
+0.07(+1.41%)
Jul 29, 2010
5.195
5.195
5.103
5.149
369,877
+0.01(+0.27%)
Jul 28, 2010
5.135
5.199
5.081
5.135
3,705
+0.01(+0.27%)
Jul 27, 2010
5.017
5.144
5.017
5.122
644,588
+0.10(+2.09%)
Jul 26, 2010
5.008
5.017
4.985
5.017
380,515
+0.01(+0.18%)
Jul 23, 2010
4.958
5.008
4.944
5.008
281,651
+0.02(+0.46%)
Jul 22, 2010
4.926
5.008
4.844
4.985
408,712
+0.13(+2.72%)
Jul 21, 2010
4.944
5.003
4.844
4.853
335,491
-0.08(-1.66%)
Jul 20, 2010
4.930
4.940
4.853
4.935
364,226
-0.05(-1.00%)
Jul 19, 2010
5.035
5.036
4.882
4.985
476,326
-0.02(-0.45%)
Jul 16, 2010
5.008
5.058
4.976
5.008
593,960
-0.06(-1.26%)
Jul 15, 2010
5.044
5.081
4.971
5.072
323,047
+0.03(+0.54%)
Jul 14, 2010
5.035
5.076
4.994
5.044
1,976
-0.02(-0.36%)
Jul 13, 2010
5.062
5.090
4.976
5.062
9,060
+0.13(+2.54%)
Jul 12, 2010
5.003
5.003
4.917
4.937
294,257
-0.05(-0.96%)
Jul 09, 2010
4.985
4.999
4.876
4.985
406,724
+0.09(+1.77%)
Jul 08, 2010
4.899
4.981
4.835
4.899
2,754
-0.03(-0.65%)
Jul 07, 2010
4.930
4.962
4.685
4.930
588,398
+0.23(+4.94%)
Jul 06, 2010
4.698
4.871
4.666
4.698
4,632
-0.06(-1.34%)
Jul 02, 2010
4.762
4.858
4.756
4.762
363,220
-0.05(-1.13%)
Jul 01, 2010
4.880
4.926
4.730
4.817
581,141
-0.09(-1.86%)
Jun 30, 2010
4.908
5.031
4.903
4.908
7,268
-0.08(-1.64%)
Jun 29, 2010
5.090
5.090
4.930
4.990
671,463
-0.18(-3.44%)
Jun 25, 2010
5.167
5.199
4.983
5.167
1,906,921
+0.18(+3.60%)
Jun 24, 2010
4.988
5.055
4.934
4.988
402,804
+0.03(+0.63%)
Jun 23, 2010
4.992
5.055
4.876
4.956
431,584
-0.03(-0.54%)
Jun 22, 2010
4.983
5.082
4.974
4.983
2,722
-0.02(-0.45%)
Jun 21, 2010
5.127
5.136
4.988
5.006
338,380
-0.09(-1.67%)
Jun 18, 2010
5.091
5.122
5.051
5.091
700,100
+0.00(+0.00%)
Jun 17, 2010
5.091
5.158
5.069
5.091
528
+0.01(+0.18%)
Jun 16, 2010
5.006
5.095
4.992
5.082
481,534
+0.03(+0.53%)
Jun 15, 2010
5.055
5.064
4.960
5.055
4,730
+0.11(+2.27%)
Jun 14, 2010
5.033
5.060
4.929
4.943
697,097
-0.04(-0.81%)
Jun 11, 2010
4.929
4.983
4.916
4.983
372,508
+0.02(+0.45%)
Jun 10, 2010
4.961
4.965
4.894
4.961
4,394
+0.09(+1.75%)
Jun 09, 2010
4.880
4.934
4.831
4.876
452,429
+0.01(+0.28%)
Jun 08, 2010
4.768
4.867
4.755
4.862
503,086
+0.13(+2.85%)
Jun 07, 2010
4.728
4.844
4.719
4.728
567,954
+0.03(+0.67%)
Jun 04, 2010
4.696
4.921
4.683
4.696
535,681
-0.24(-4.90%)
Jun 03, 2010
4.938
4.952
4.822
4.938
526
+0.01(+0.18%)
Jun 02, 2010
4.929
4.934
4.808
4.929
1,174,438
+0.09(+1.95%)
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.