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
Diana Shipping Inc
(NY:
DSX
)
2.810
-0.030 (-1.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 31, 2006
7.383
7.451
7.376
7.430
122,244
+0.05(+0.64%)
May 30, 2006
7.518
7.518
7.315
7.383
287,600
-0.20(-2.68%)
May 26, 2006
7.525
7.606
7.518
7.586
157,973
+0.06(+0.81%)
May 25, 2006
7.552
7.552
7.444
7.525
225,001
-0.02(-0.27%)
May 24, 2006
7.600
7.654
7.484
7.545
90,797
-0.11(-1.42%)
May 23, 2006
7.451
7.748
7.451
7.654
188,682
+0.20(+2.63%)
May 22, 2006
7.789
7.789
7.451
7.457
208,613
-0.06(-0.81%)
May 19, 2006
7.654
7.654
7.457
7.518
243,456
-0.11(-1.42%)
May 18, 2006
7.647
7.742
7.620
7.627
101,427
-0.02(-0.27%)
May 17, 2006
7.857
7.953
7.620
7.647
213,042
-0.18(-2.34%)
May 16, 2006
7.755
7.925
7.627
7.830
170,522
-0.09(-1.20%)
May 15, 2006
8.094
8.162
7.857
7.925
234,893
-0.17(-2.09%)
May 12, 2006
8.230
8.230
7.789
8.094
395,819
-0.30(-3.55%)
May 11, 2006
8.392
8.433
8.318
8.392
141,437
+0.07(+0.81%)
May 10, 2006
8.467
8.487
8.324
8.324
252,905
-0.16(-1.92%)
May 09, 2006
8.473
8.528
8.433
8.487
164,617
+0.02(+0.24%)
May 08, 2006
8.467
8.494
8.399
8.467
146,014
+0.07(+0.81%)
May 05, 2006
8.230
8.467
8.230
8.399
274,164
+0.12(+1.47%)
May 04, 2006
8.169
8.304
8.162
8.277
146,605
+0.10(+1.24%)
May 03, 2006
8.250
8.291
8.142
8.175
196,654
-0.07(-0.90%)
May 02, 2006
8.250
8.263
8.162
8.250
137,156
-0.01(-0.08%)
May 01, 2006
8.121
8.257
8.101
8.257
175,689
+0.16(+2.01%)
Apr 28, 2006
8.128
8.128
8.060
8.094
156,054
-0.03(-0.42%)
Apr 27, 2006
8.026
8.128
8.013
8.128
135,237
+0.11(+1.35%)
Apr 26, 2006
7.959
8.020
7.884
8.020
101,427
+0.13(+1.63%)
Apr 25, 2006
8.060
8.060
7.857
7.891
222,786
-0.07(-0.94%)
Apr 24, 2006
8.026
8.053
7.803
7.965
169,636
-0.08(-1.01%)
Apr 21, 2006
8.128
8.128
7.891
8.047
249,066
+0.00(+0.00%)
Apr 20, 2006
7.925
8.047
7.891
8.047
218,948
+0.19(+2.41%)
Apr 19, 2006
7.789
7.891
7.776
7.857
135,089
+0.09(+1.13%)
Apr 18, 2006
7.518
7.789
7.485
7.769
191,930
+0.30(+3.99%)
Apr 17, 2006
7.620
7.755
7.457
7.471
284,352
-0.10(-1.34%)
Apr 13, 2006
7.633
7.647
7.525
7.573
230,759
-0.06(-0.80%)
Apr 12, 2006
7.783
7.796
7.627
7.633
292,176
-0.20(-2.51%)
Apr 11, 2006
7.965
7.999
7.789
7.830
112,648
-0.14(-1.78%)
Apr 10, 2006
7.884
8.033
7.789
7.972
137,894
+0.07(+0.94%)
Apr 07, 2006
8.162
8.162
7.749
7.898
271,950
-0.26(-3.24%)
Apr 06, 2006
8.094
8.162
7.992
8.162
122,244
+0.07(+0.84%)
Apr 05, 2006
8.067
8.148
7.959
8.094
171,260
+0.00(+0.00%)
Apr 04, 2006
8.121
8.155
8.060
8.094
116,634
+0.01(+0.08%)
Apr 03, 2006
8.209
8.209
7.965
8.087
344,293
-0.12(-1.40%)
Mar 31, 2006
8.230
8.318
8.202
8.202
80,610
+0.04(+0.50%)
Mar 30, 2006
8.372
8.406
8.128
8.162
144,833
-0.24(-2.90%)
Mar 29, 2006
8.365
8.433
8.318
8.406
164,469
+0.11(+1.31%)
Mar 28, 2006
8.263
8.365
8.162
8.297
216,881
+0.07(+0.91%)
Mar 27, 2006
8.182
8.230
8.135
8.223
175,985
+0.07(+0.91%)
Mar 24, 2006
8.128
8.270
8.128
8.148
213,042
+0.02(+0.25%)
Mar 23, 2006
8.094
8.189
8.067
8.128
315,208
+0.17(+2.13%)
Mar 22, 2006
7.911
7.972
7.796
7.959
106,004
+0.03(+0.43%)
Mar 21, 2006
7.945
7.965
7.871
7.925
84,006
-0.01(-0.16%)
Mar 20, 2006
7.938
7.952
7.789
7.938
334,401
-0.02(-0.26%)
Mar 17, 2006
8.128
8.155
7.932
7.959
293,505
-0.15(-1.84%)
Mar 16, 2006
8.162
8.209
8.081
8.108
237,107
+0.01(+0.17%)
Mar 15, 2006
8.033
8.101
7.992
8.094
302,511
+0.13(+1.62%)
Mar 14, 2006
7.688
7.965
7.688
7.965
367,324
+0.33(+4.35%)
Mar 13, 2006
7.573
7.654
7.566
7.633
451,036
+0.02(+0.27%)
Mar 10, 2006
7.654
7.708
7.579
7.613
183,367
-0.03(-0.43%)
Mar 09, 2006
7.688
7.722
7.552
7.646
263,092
+0.03(+0.34%)
Mar 08, 2006
7.789
7.925
7.573
7.620
293,358
-0.10(-1.32%)
Mar 07, 2006
7.681
7.755
7.654
7.722
174,065
+0.02(+0.26%)
Mar 06, 2006
7.735
7.796
7.694
7.701
124,754
+0.01(+0.09%)
Mar 03, 2006
7.674
7.776
7.652
7.694
253,643
+0.01(+0.09%)
Mar 02, 2006
7.925
7.959
7.627
7.688
362,452
-0.24(-3.07%)
Mar 01, 2006
7.925
7.986
7.864
7.932
229,725
+0.01(+0.09%)
Feb 28, 2006
7.932
7.938
7.789
7.925
245,818
-0.01(-0.09%)
Feb 27, 2006
7.810
8.026
7.722
7.932
420,031
+0.26(+3.45%)
Feb 24, 2006
8.121
8.121
7.667
7.667
792,671
-0.72(-8.64%)
Feb 23, 2006
8.507
8.507
8.311
8.392
504,185
-0.05(-0.56%)
Feb 22, 2006
8.494
8.534
8.399
8.440
545,377
-0.02(-0.24%)
Feb 21, 2006
8.453
8.521
8.399
8.460
511,125
+0.09(+1.05%)
Feb 17, 2006
8.175
8.406
8.175
8.372
590,554
+0.22(+2.74%)
Feb 16, 2006
7.857
8.229
7.857
8.148
988,293
+0.35(+4.52%)
Feb 15, 2006
7.722
7.891
7.606
7.796
1,197,940
+0.22(+2.86%)
Feb 14, 2006
7.552
7.600
7.512
7.579
524,264
+0.00(+0.00%)
Feb 13, 2006
7.586
7.586
7.518
7.579
234,745
-0.01(-0.09%)
Feb 10, 2006
7.586
7.654
7.518
7.586
400,691
-0.07(-0.88%)
Feb 09, 2006
7.654
7.688
7.627
7.654
937,800
-0.03(-0.35%)
Feb 08, 2006
7.654
7.694
7.552
7.681
473,329
+0.06(+0.80%)
Feb 07, 2006
7.722
7.722
7.593
7.620
542,867
-0.10(-1.32%)
Feb 06, 2006
7.789
7.789
7.661
7.722
759,010
-0.07(-0.87%)
Feb 03, 2006
7.789
7.823
7.776
7.789
833,863
-0.03(-0.43%)
Feb 02, 2006
7.789
7.864
7.789
7.823
783,665
-0.01(-0.17%)
Feb 01, 2006
7.857
7.891
7.823
7.837
528,841
-0.05(-0.69%)
Jan 31, 2006
7.823
7.986
7.816
7.891
1,037,456
+0.02(+0.26%)
Jan 30, 2006
7.911
7.925
7.803
7.871
811,422
-0.04(-0.51%)
Jan 27, 2006
8.026
8.026
7.823
7.911
1,081,600
-0.12(-1.52%)
Jan 26, 2006
8.026
8.114
7.999
8.033
565,160
+0.05(+0.59%)
Jan 25, 2006
8.121
8.121
7.877
7.986
781,451
-0.14(-1.67%)
Jan 24, 2006
8.297
8.311
8.101
8.121
754,138
-0.19(-2.28%)
Jan 23, 2006
8.480
8.602
8.311
8.311
397,590
-0.18(-2.08%)
Jan 20, 2006
8.805
8.805
8.345
8.487
620,229
-0.25(-2.87%)
Jan 19, 2006
8.568
8.839
8.568
8.738
187,648
+0.24(+2.79%)
Jan 18, 2006
8.500
8.778
8.473
8.500
256,153
+0.00(+0.00%)
Jan 17, 2006
8.656
8.771
8.446
8.500
345,622
-0.16(-1.80%)
Jan 13, 2006
8.751
8.900
8.616
8.656
357,876
-0.15(-1.69%)
Jan 12, 2006
9.110
9.110
8.636
8.805
409,992
-0.28(-3.06%)
Jan 11, 2006
9.130
9.144
9.015
9.083
373,673
-0.04(-0.45%)
Jan 10, 2006
9.157
9.164
9.008
9.124
350,789
+0.12(+1.28%)
Jan 09, 2006
9.178
9.205
9.008
9.008
381,203
-0.17(-1.84%)
Jan 06, 2006
9.137
9.178
9.029
9.178
509,205
+0.16(+1.80%)
Jan 05, 2006
9.002
9.029
8.880
9.015
521,754
+0.04(+0.45%)
Jan 04, 2006
8.975
9.069
8.941
8.975
542,129
+0.11(+1.22%)
Jan 03, 2006
8.799
8.975
8.771
8.866
534,304
+0.16(+1.79%)
Dec 30, 2005
8.724
8.771
8.548
8.710
632,779
+0.05(+0.63%)
Dec 29, 2005
8.263
8.696
8.263
8.656
577,562
+0.35(+4.16%)
Dec 28, 2005
8.243
8.324
8.101
8.311
619,934
+0.07(+0.82%)
Dec 27, 2005
8.358
8.393
8.094
8.243
452,069
-0.12(-1.38%)
Dec 23, 2005
8.318
8.392
8.263
8.358
460,189
+0.08(+0.98%)
Dec 22, 2005
8.175
8.324
8.053
8.277
781,894
+0.05(+0.66%)
Dec 21, 2005
8.419
8.453
7.722
8.223
1,180,223
-0.20(-2.41%)
Dec 20, 2005
8.799
8.839
8.365
8.426
809,207
-0.31(-3.57%)
Dec 19, 2005
8.602
8.799
8.602
8.738
597,788
+0.11(+1.26%)
Dec 16, 2005
8.406
8.738
8.406
8.629
816,737
+0.18(+2.08%)
Dec 15, 2005
8.419
8.575
8.379
8.453
536,075
-0.03(-0.40%)
Dec 14, 2005
8.636
8.670
8.399
8.487
1,179,042
-0.20(-2.34%)
Dec 13, 2005
8.812
8.846
8.670
8.690
660,387
-0.15(-1.69%)
Dec 12, 2005
9.002
9.036
8.744
8.839
812,750
-0.12(-1.36%)
Dec 09, 2005
9.117
9.117
8.880
8.961
608,271
-0.16(-1.71%)
Dec 08, 2005
8.968
9.144
8.948
9.117
1,196,611
+0.18(+1.97%)
Dec 07, 2005
9.008
9.103
8.873
8.941
4,133,439
-0.60(-6.25%)
Dec 06, 2005
9.821
9.848
9.537
9.537
947,397
-0.28(-2.90%)
Dec 05, 2005
9.855
9.950
9.760
9.821
743,212
+0.07(+0.69%)
Dec 02, 2005
9.686
9.835
9.632
9.754
326,871
-0.03(-0.35%)
Dec 01, 2005
9.516
9.821
9.469
9.787
454,136
+0.32(+3.36%)
Nov 30, 2005
9.476
9.550
9.462
9.469
394,638
+0.02(+0.18%)
Nov 29, 2005
9.476
9.516
9.435
9.452
548,182
+0.12(+1.27%)
Nov 28, 2005
9.618
9.645
9.286
9.334
241,832
-0.22(-2.27%)
Nov 25, 2005
9.550
9.638
9.476
9.550
125,935
+0.07(+0.71%)
Nov 23, 2005
9.496
9.584
9.462
9.483
209,056
-0.03(-0.28%)
Nov 22, 2005
9.496
9.638
9.449
9.510
409,992
+0.06(+0.65%)
Nov 21, 2005
9.821
9.821
9.327
9.449
496,213
-0.43(-4.32%)
Nov 18, 2005
9.686
10.09
9.632
9.875
388,584
+0.19(+1.96%)
Nov 17, 2005
9.923
9.977
9.638
9.686
274,017
-0.30(-2.99%)
Nov 16, 2005
9.991
10.11
9.842
9.984
524,560
-0.26(-2.51%)
Nov 15, 2005
10.16
10.33
10.16
10.24
87,992
+0.08(+0.80%)
Nov 14, 2005
10.23
10.32
10.09
10.16
314,765
-0.07(-0.66%)
Nov 11, 2005
10.70
10.70
10.17
10.23
534,156
-0.47(-4.43%)
Nov 10, 2005
10.74
10.90
10.40
10.70
231,940
-0.20(-1.86%)
Nov 09, 2005
10.99
11.08
10.88
10.90
244,932
-0.05(-0.43%)
Nov 08, 2005
10.70
10.99
10.61
10.95
119,292
+0.25(+2.34%)
Nov 07, 2005
10.52
10.77
10.34
10.70
171,113
+0.32(+3.07%)
Nov 04, 2005
10.70
10.74
10.28
10.38
268,111
-0.25(-2.36%)
Nov 03, 2005
10.76
10.76
10.52
10.63
231,940
-0.30(-2.79%)
Nov 02, 2005
10.90
11.00
10.74
10.94
454,727
+0.17(+1.57%)
Nov 01, 2005
10.70
10.84
10.66
10.77
308,269
+0.17(+1.60%)
Oct 31, 2005
10.70
10.79
10.60
10.60
356,990
-0.03(-0.32%)
Oct 28, 2005
10.50
11.01
10.49
10.63
409,106
+0.14(+1.29%)
Oct 27, 2005
10.53
10.67
10.38
10.50
199,459
+0.01(+0.06%)
Oct 26, 2005
10.53
10.59
10.40
10.49
139,223
-0.01(-0.06%)
Oct 25, 2005
10.50
10.53
10.46
10.50
188,977
-0.07(-0.64%)
Oct 24, 2005
10.40
10.70
10.37
10.57
212,599
+0.31(+3.04%)
Oct 21, 2005
10.43
10.45
10.20
10.25
253,495
-0.24(-2.26%)
Oct 20, 2005
10.63
10.74
10.35
10.49
218,505
-0.11(-1.02%)
Oct 19, 2005
10.58
10.77
10.50
10.60
128,740
+0.00(+0.00%)
Oct 18, 2005
11.07
11.07
10.60
10.60
185,877
-0.37(-3.39%)
Oct 17, 2005
10.97
11.01
10.84
10.97
144,538
+0.07(+0.62%)
Oct 14, 2005
10.74
10.90
10.60
10.90
89,911
+0.27(+2.55%)
Oct 13, 2005
10.70
10.70
10.30
10.63
265,159
-0.14(-1.26%)
Oct 12, 2005
11.45
11.48
10.30
10.77
414,569
-0.61(-5.36%)
Oct 11, 2005
11.18
11.41
11.18
11.38
200,936
+0.20(+1.82%)
Oct 10, 2005
11.21
11.21
10.97
11.18
133,908
+0.35(+3.19%)
Oct 07, 2005
10.77
11.04
10.77
10.83
237,993
+0.12(+1.07%)
Oct 06, 2005
11.16
11.16
10.69
10.72
305,464
-0.36(-3.24%)
Oct 05, 2005
11.48
11.48
11.07
11.07
242,717
-0.05(-0.43%)
Oct 04, 2005
11.44
11.51
11.12
11.12
249,656
-0.29(-2.55%)
Oct 03, 2005
11.49
11.50
11.26
11.41
401,281
+0.24(+2.12%)
Sep 30, 2005
11.14
11.24
11.05
11.18
259,696
+0.07(+0.67%)
Sep 29, 2005
10.97
11.34
10.97
11.10
295,277
+0.22(+1.99%)
Sep 28, 2005
11.00
11.03
10.88
10.88
209,203
-0.12(-1.05%)
Sep 27, 2005
11.22
11.24
10.88
11.00
429,923
-0.24(-2.17%)
Sep 26, 2005
11.31
11.35
11.11
11.24
348,870
-0.03(-0.30%)
Sep 23, 2005
11.28
11.45
11.20
11.28
294,982
-0.09(-0.78%)
Sep 22, 2005
11.24
11.45
11.13
11.37
431,695
+0.19(+1.70%)
Sep 21, 2005
11.18
11.20
11.04
11.18
512,896
+0.03(+0.30%)
Sep 20, 2005
11.18
11.18
10.80
11.14
847,002
+0.37(+3.46%)
Sep 19, 2005
11.18
11.18
10.67
10.77
1,310,735
+0.66(+6.50%)
Sep 16, 2005
10.16
10.22
10.06
10.11
294,391
-0.02(-0.20%)
Sep 15, 2005
10.19
10.19
10.09
10.13
47,244
-0.03(-0.27%)
Sep 14, 2005
10.23
10.26
10.16
10.16
99,065
-0.11(-1.06%)
Sep 13, 2005
10.36
10.49
10.23
10.27
124,459
-0.04(-0.39%)
Sep 12, 2005
10.36
10.49
10.30
10.31
138,042
+0.01(+0.07%)
Sep 09, 2005
10.26
10.33
10.21
10.30
93,012
+0.09(+0.86%)
Sep 08, 2005
10.19
10.29
10.17
10.21
151,329
+0.05(+0.53%)
Sep 07, 2005
10.04
10.23
10.01
10.16
130,217
+0.09(+0.87%)
Sep 06, 2005
10.06
10.30
10.04
10.07
359,943
+0.15(+1.50%)
Sep 02, 2005
9.977
9.991
9.889
9.923
89,764
+0.10(+1.03%)
Sep 01, 2005
9.557
9.821
9.557
9.821
133,022
+0.33(+3.50%)
Aug 31, 2005
9.483
9.537
9.415
9.489
118,406
+0.03(+0.29%)
Aug 30, 2005
9.550
9.591
9.362
9.462
60,827
-0.02(-0.21%)
Aug 29, 2005
9.408
9.537
9.144
9.483
182,481
+0.09(+1.01%)
Aug 26, 2005
9.537
9.537
9.361
9.388
97,589
-0.11(-1.14%)
Aug 25, 2005
9.550
9.584
9.361
9.496
67,323
-0.10(-1.06%)
Aug 24, 2005
9.665
9.760
9.550
9.598
120,030
-0.07(-0.70%)
Aug 23, 2005
9.794
9.794
9.618
9.665
98,474
-0.09(-0.97%)
Aug 22, 2005
9.801
9.801
9.686
9.760
47,687
+0.01(+0.07%)
Aug 19, 2005
9.720
9.801
9.686
9.754
129,626
+0.10(+1.05%)
Aug 18, 2005
9.781
9.787
9.516
9.652
245,965
-0.10(-1.04%)
Aug 17, 2005
9.659
9.787
9.618
9.754
200,345
+0.16(+1.69%)
Aug 16, 2005
9.557
9.618
9.544
9.591
49,901
+0.03(+0.35%)
Aug 15, 2005
9.686
9.706
9.496
9.557
99,508
-0.13(-1.33%)
Aug 12, 2005
9.754
9.754
9.489
9.686
137,451
-0.23(-2.32%)
Aug 11, 2005
9.950
10.04
9.855
9.916
295,572
+0.06(+0.62%)
Aug 10, 2005
9.713
9.923
9.706
9.855
267,373
+0.18(+1.89%)
Aug 09, 2005
9.740
9.828
9.672
9.672
164,912
-0.06(-0.63%)
Aug 08, 2005
9.618
9.855
9.598
9.733
332,186
+0.24(+2.57%)
Aug 05, 2005
9.483
9.550
9.381
9.489
321,852
+0.14(+1.52%)
Aug 04, 2005
9.334
9.449
9.008
9.347
497,689
+0.27(+2.99%)
Aug 03, 2005
8.541
9.103
8.534
9.076
881,698
+0.54(+6.35%)
Aug 02, 2005
8.826
8.941
8.534
8.534
1,320,627
+0.09(+1.12%)
Aug 01, 2005
8.738
8.744
8.345
8.440
670,131
-0.36(-4.08%)
Jul 29, 2005
8.710
8.941
8.670
8.799
360,976
+0.07(+0.85%)
Jul 28, 2005
8.826
8.826
8.636
8.724
420,474
-0.20(-2.28%)
Jul 27, 2005
9.212
9.212
8.805
8.927
516,735
-0.28(-3.09%)
Jul 26, 2005
8.975
9.212
8.975
9.212
808,616
+0.24(+2.72%)
Jul 25, 2005
9.334
9.340
8.934
8.968
470,376
-0.36(-3.85%)
Jul 22, 2005
9.638
9.686
9.327
9.327
422,394
-0.33(-3.37%)
Jul 21, 2005
9.577
9.787
9.577
9.652
118,849
+0.06(+0.64%)
Jul 20, 2005
9.659
9.659
9.537
9.591
278,003
+0.03(+0.35%)
Jul 19, 2005
9.618
9.645
9.483
9.557
531,794
+0.07(+0.79%)
Jul 18, 2005
9.347
9.516
9.347
9.483
273,131
+0.03(+0.36%)
Jul 15, 2005
9.516
9.523
9.388
9.449
179,823
-0.07(-0.71%)
Jul 14, 2005
9.449
9.516
9.415
9.516
471,853
+0.09(+0.93%)
Jul 13, 2005
9.462
9.537
9.415
9.428
228,101
+0.01(+0.14%)
Jul 12, 2005
9.449
9.516
9.334
9.415
344,883
-0.07(-0.71%)
Jul 11, 2005
9.787
9.787
9.457
9.483
327,905
-0.34(-3.45%)
Jul 08, 2005
9.821
9.923
9.821
9.821
203,888
-0.01(-0.14%)
Jul 07, 2005
9.889
9.909
9.821
9.835
197,097
-0.05(-0.55%)
Jul 06, 2005
9.882
9.957
9.842
9.889
262,206
+0.01(+0.07%)
Jul 05, 2005
9.821
9.991
9.754
9.882
358,909
+0.16(+1.67%)
Jul 01, 2005
9.848
9.943
9.679
9.720
428,595
-0.20(-1.98%)
Jun 30, 2005
9.889
9.923
9.855
9.916
152,806
+0.03(+0.27%)
Jun 29, 2005
9.909
10.01
9.882
9.889
185,729
-0.01(-0.07%)
Jun 28, 2005
9.957
10.01
9.889
9.896
177,756
-0.12(-1.15%)
Jun 27, 2005
9.821
10.04
9.821
10.01
276,674
+0.16(+1.58%)
Jun 24, 2005
10.19
10.23
9.659
9.855
214,961
-0.30(-3.00%)
Jun 23, 2005
10.58
10.58
10.12
10.16
474,953
-0.34(-3.23%)
Jun 22, 2005
10.14
10.50
10.01
10.50
259,844
+0.51(+5.08%)
Jun 21, 2005
9.889
10.11
9.889
9.991
122,982
+0.06(+0.61%)
Jun 20, 2005
10.13
10.13
9.875
9.930
98,327
-0.24(-2.40%)
Jun 17, 2005
10.25
10.30
10.03
10.17
111,614
-0.02(-0.20%)
Jun 16, 2005
9.943
10.21
9.848
10.19
312,108
+0.32(+3.22%)
Jun 15, 2005
9.855
9.957
9.754
9.875
249,804
+0.02(+0.21%)
Jun 14, 2005
9.821
9.957
9.754
9.855
376,183
+0.03(+0.28%)
Jun 13, 2005
10.09
10.09
9.672
9.828
224,558
-0.26(-2.62%)
Jun 10, 2005
10.04
10.16
10.04
10.09
52,116
+0.01(+0.07%)
Jun 09, 2005
10.07
10.15
10.03
10.09
42,815
+0.05(+0.54%)
Jun 08, 2005
10.44
10.44
10.02
10.03
172,294
-0.50(-4.76%)
Jun 07, 2005
10.64
10.74
10.50
10.53
48,868
-0.03(-0.32%)
Jun 06, 2005
10.57
10.60
10.51
10.57
75,148
+0.10(+0.97%)
Jun 03, 2005
10.63
10.63
10.30
10.46
147,933
-0.09(-0.83%)
Jun 02, 2005
10.57
10.60
10.43
10.55
86,220
-0.02(-0.19%)
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.