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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2009
4.679
4.925
4.623
4.925
200,840
+0.18(+3.86%)
May 28, 2009
4.806
4.832
4.721
4.742
113,235
-0.06(-1.32%)
May 27, 2009
4.988
4.996
4.714
4.806
100,494
-0.14(-2.84%)
May 26, 2009
4.609
4.988
4.609
4.946
26,849
+0.27(+5.71%)
May 22, 2009
4.714
4.721
4.545
4.679
15,265
-0.11(-2.21%)
May 21, 2009
4.960
4.960
4.524
4.784
90,636
-0.25(-5.03%)
May 20, 2009
4.925
5.277
4.925
5.038
232,388
+0.13(+2.58%)
May 19, 2009
4.665
4.918
4.665
4.911
59,531
+0.16(+3.41%)
May 18, 2009
4.440
4.813
4.440
4.749
117,903
+0.28(+6.30%)
May 15, 2009
4.200
4.545
4.200
4.468
40,413
+0.29(+6.90%)
May 14, 2009
4.278
4.426
4.179
4.179
107,661
-0.11(-2.62%)
May 13, 2009
4.264
4.433
4.215
4.292
108,653
-0.06(-1.45%)
May 12, 2009
4.299
4.524
4.257
4.355
87,921
+0.08(+1.81%)
May 11, 2009
4.060
4.433
4.060
4.278
190,837
-0.23(-5.00%)
May 08, 2009
4.566
4.573
4.433
4.503
184,002
+0.07(+1.59%)
May 07, 2009
4.693
4.855
4.433
4.433
63,104
-0.14(-3.08%)
May 06, 2009
4.468
4.602
4.341
4.573
51,521
+0.16(+3.67%)
May 05, 2009
4.116
4.538
4.116
4.412
90,113
+0.28(+6.81%)
May 04, 2009
3.799
4.151
3.792
4.130
37,641
+0.32(+8.30%)
May 01, 2009
3.778
3.856
3.702
3.813
41,266
+0.02(+0.56%)
Apr 30, 2009
3.708
3.821
3.539
3.792
35,332
+0.22(+6.10%)
Apr 29, 2009
3.609
3.757
3.553
3.574
48,388
-0.06(-1.55%)
Apr 28, 2009
3.412
3.694
3.398
3.631
30,131
+0.22(+6.39%)
Apr 27, 2009
3.370
3.426
3.370
3.412
2,274
+0.04(+1.25%)
Apr 24, 2009
3.419
3.448
3.370
3.370
4,499
-0.01(-0.21%)
Apr 23, 2009
3.321
3.434
3.272
3.377
20,466
+0.08(+2.35%)
Apr 22, 2009
3.166
3.384
3.162
3.300
22,713
+0.13(+4.22%)
Apr 21, 2009
3.145
3.384
3.131
3.166
53,412
+0.03(+0.90%)
Apr 20, 2009
3.152
3.152
3.103
3.138
3,268
-0.01(-0.45%)
Apr 17, 2009
3.201
3.201
3.061
3.152
73,010
+0.01(+0.22%)
Apr 16, 2009
3.201
3.201
2.990
3.145
141,743
+0.00(+0.00%)
Apr 15, 2009
3.180
3.180
3.131
3.145
36,931
-0.01(-0.45%)
Apr 14, 2009
3.110
3.448
3.061
3.159
111,982
+0.10(+3.22%)
Apr 13, 2009
3.117
3.131
3.032
3.061
5,400
-0.06(-1.81%)
Apr 09, 2009
3.166
3.198
3.069
3.117
93,946
-0.07(-2.32%)
Apr 08, 2009
3.251
3.254
3.166
3.191
60,615
-0.07(-2.05%)
Apr 07, 2009
3.251
3.377
3.237
3.258
76,419
+0.01(+0.43%)
Apr 06, 2009
3.272
3.342
3.237
3.244
101,756
-0.03(-0.86%)
Apr 03, 2009
3.272
3.279
3.237
3.272
33,577
+0.00(+0.00%)
Apr 02, 2009
3.272
3.307
3.215
3.272
183,770
-0.03(-0.85%)
Apr 01, 2009
3.314
3.342
3.244
3.300
93,069
-0.08(-2.49%)
Mar 31, 2009
3.201
3.384
3.191
3.384
122,087
+0.15(+4.57%)
Mar 30, 2009
3.229
3.244
2.899
3.237
94,990
+0.07(+2.22%)
Mar 26, 2009
3.251
3.251
3.166
3.166
37,854
-0.12(-3.61%)
Mar 25, 2009
3.342
3.448
3.166
3.285
31,268
-0.10(-2.94%)
Mar 24, 2009
3.286
3.448
3.145
3.384
30,986
+0.19(+5.95%)
Mar 23, 2009
3.138
3.264
2.997
3.194
20,798
+0.18(+5.83%)
Mar 20, 2009
2.990
3.025
2.948
3.018
93,677
-0.01(-0.23%)
Mar 19, 2009
3.025
3.040
2.927
3.025
29,451
+0.00(+0.00%)
Mar 18, 2009
2.892
3.096
2.864
3.025
46,475
+0.20(+6.96%)
Mar 17, 2009
2.828
2.901
2.814
2.828
57,987
-0.02(-0.74%)
Mar 16, 2009
3.018
3.152
2.821
2.850
69,521
-0.10(-3.36%)
Mar 13, 2009
3.068
3.068
2.864
2.949
0
+0.09(+3.22%)
Mar 12, 2009
2.752
2.990
2.744
2.857
95,020
+0.04(+1.50%)
Mar 11, 2009
2.885
2.955
2.723
2.814
74,706
-0.10(-3.38%)
Mar 10, 2009
3.061
3.229
2.814
2.913
36,870
-0.08(-2.59%)
Mar 09, 2009
2.906
2.990
2.744
2.990
119,775
+0.07(+2.41%)
Mar 06, 2009
2.990
3.047
2.906
2.920
0
-0.18(-5.90%)
Mar 05, 2009
3.166
3.249
2.955
3.103
104,800
-0.13(-3.92%)
Mar 04, 2009
3.258
3.469
3.166
3.229
59,390
-0.19(-5.56%)
Mar 02, 2009
3.609
3.652
3.173
3.419
155,629
-0.42(-10.83%)
Feb 27, 2009
3.243
3.835
3.180
3.835
0
+0.56(+17.20%)
Feb 26, 2009
3.314
3.490
3.272
3.272
49,886
-0.11(-3.13%)
Feb 25, 2009
3.258
3.462
3.258
3.377
41,785
+0.09(+2.78%)
Feb 24, 2009
3.237
3.363
3.145
3.286
85,560
+0.12(+3.78%)
Feb 23, 2009
2.835
3.307
2.835
3.166
106,218
+0.42(+15.38%)
Feb 20, 2009
3.251
3.251
2.744
2.744
27,706
-0.51(-15.77%)
Feb 19, 2009
3.405
3.434
3.258
3.258
3,411
-0.18(-5.12%)
Feb 18, 2009
3.412
3.518
3.215
3.434
58,840
+0.00(+0.00%)
Feb 17, 2009
3.293
3.434
3.265
3.434
3,742
+0.16(+4.95%)
Feb 13, 2009
3.377
3.384
3.272
3.272
74,488
-0.11(-3.13%)
Feb 12, 2009
3.349
3.448
3.314
3.377
36,417
-0.01(-0.21%)
Feb 11, 2009
3.455
3.511
3.377
3.384
97,300
-0.10(-2.83%)
Feb 10, 2009
3.483
3.518
3.448
3.483
48,606
-0.03(-0.80%)
Feb 09, 2009
3.497
3.518
3.483
3.511
33,968
-0.01(-0.20%)
Feb 06, 2009
3.518
3.532
3.504
3.518
26,947
+0.00(+0.00%)
Feb 05, 2009
3.518
3.539
3.469
3.518
40,747
+0.00(+0.00%)
Feb 04, 2009
3.434
3.560
3.434
3.518
121,058
+0.12(+3.52%)
Feb 03, 2009
3.546
3.546
3.349
3.398
11,897
-0.13(-3.59%)
Feb 02, 2009
3.504
3.624
3.476
3.525
99,489
-0.04(-0.99%)
Jan 30, 2009
3.645
3.757
3.511
3.560
0
-0.08(-2.13%)
Jan 29, 2009
3.588
3.757
3.539
3.638
27,686
-0.06(-1.52%)
Jan 28, 2009
3.539
3.912
3.539
3.694
29,278
+0.11(+2.99%)
Jan 27, 2009
3.567
3.842
3.476
3.587
33,399
-0.04(-1.21%)
Jan 26, 2009
3.518
3.701
3.504
3.631
25,619
+0.10(+2.79%)
Jan 23, 2009
3.448
3.581
3.419
3.532
28,006
-0.01(-0.20%)
Jan 22, 2009
3.441
3.574
3.370
3.539
35,553
+0.10(+2.86%)
Jan 21, 2009
3.391
3.631
3.293
3.441
18,902
+0.08(+2.52%)
Jan 20, 2009
3.483
3.694
3.286
3.356
22,861
-0.13(-3.64%)
Jan 16, 2009
3.683
3.683
3.265
3.483
135,592
-0.14(-3.88%)
Jan 15, 2009
3.286
3.821
3.251
3.624
43,775
+0.32(+9.57%)
Jan 14, 2009
3.462
3.553
3.272
3.307
32,024
-0.25(-6.93%)
Jan 13, 2009
3.377
3.574
3.356
3.553
10,375
+0.12(+3.48%)
Jan 12, 2009
3.518
3.673
3.419
3.434
68,505
-0.09(-2.59%)
Jan 09, 2009
3.708
3.778
3.525
3.525
12,080
-0.23(-6.00%)
Jan 08, 2009
3.631
3.863
3.595
3.750
63,104
+0.08(+2.30%)
Jan 07, 2009
3.342
3.799
3.293
3.666
25,983
+0.25(+7.42%)
Jan 06, 2009
3.455
3.532
3.405
3.412
11,228
+0.05(+1.46%)
Jan 05, 2009
3.743
3.743
3.265
3.363
84,528
-0.45(-11.81%)
Jan 02, 2009
3.877
3.877
3.813
3.813
0
-0.09(-2.34%)
Jan 01, 2009
3.954
3.975
3.849
3.905
0
+0.00(+0.00%)
Dec 31, 2008
3.954
3.975
3.849
3.905
63,592
-0.11(-2.63%)
Dec 30, 2008
4.032
4.032
3.778
4.010
37,648
-0.02(-0.52%)
Dec 29, 2008
3.701
4.130
3.701
4.032
36,917
+0.34(+9.35%)
Dec 26, 2008
3.448
3.856
3.448
3.687
43,012
+0.25(+7.38%)
Dec 24, 2008
3.391
3.434
3.391
3.434
426
+0.06(+1.67%)
Dec 23, 2008
3.405
3.405
3.293
3.377
11,465
-0.06(-1.64%)
Dec 22, 2008
3.173
3.441
3.159
3.434
40,648
+0.30(+9.42%)
Dec 19, 2008
3.032
3.194
3.032
3.138
30,372
+0.10(+3.24%)
Dec 18, 2008
2.969
3.082
2.969
3.040
20,292
+0.06(+1.89%)
Dec 17, 2008
2.983
3.040
2.934
2.983
10,977
-0.07(-2.30%)
Dec 16, 2008
2.955
3.082
2.941
3.054
6,679
+0.04(+1.17%)
Dec 15, 2008
3.166
3.166
2.969
3.018
5,285
-0.08(-2.72%)
Dec 12, 2008
3.237
3.237
2.976
3.103
23,640
-0.12(-3.71%)
Dec 11, 2008
3.229
3.229
2.955
3.222
36,846
-0.07(-2.14%)
Dec 10, 2008
3.131
3.300
3.103
3.293
13,786
+0.21(+6.85%)
Dec 09, 2008
2.821
3.328
2.716
3.082
18,955
+0.19(+6.57%)
Dec 08, 2008
2.941
2.941
2.828
2.892
1,421
+0.11(+4.05%)
Dec 05, 2008
2.709
2.983
2.638
2.779
22,598
+0.04(+1.54%)
Dec 04, 2008
2.814
2.821
2.667
2.737
47,470
-0.06(-2.02%)
Dec 03, 2008
2.723
2.878
2.723
2.793
63,246
+0.04(+1.28%)
Dec 02, 2008
2.718
2.772
2.653
2.758
9,771
+0.04(+1.29%)
Dec 01, 2008
2.540
2.723
2.526
2.723
22,818
+0.14(+5.45%)
Nov 28, 2008
2.519
2.631
2.501
2.582
8,954
+0.04(+1.38%)
Nov 26, 2008
2.547
2.547
2.526
2.547
12,510
+0.00(+0.00%)
Nov 25, 2008
2.603
2.603
2.519
2.547
23,166
-0.08(-3.21%)
Nov 24, 2008
2.540
2.688
2.540
2.631
21,014
+0.13(+5.35%)
Nov 21, 2008
2.505
2.589
2.449
2.498
25,031
+0.01(+0.28%)
Nov 20, 2008
2.498
2.498
2.392
2.491
182,839
-0.03(-1.12%)
Nov 19, 2008
2.399
2.589
2.392
2.519
94,049
+0.12(+4.99%)
Nov 18, 2008
2.484
2.498
2.392
2.399
45,047
-0.13(-5.28%)
Nov 17, 2008
2.596
2.603
2.470
2.533
60,542
-0.04(-1.37%)
Nov 14, 2008
2.751
2.751
2.568
2.568
23,024
-0.18(-6.41%)
Nov 13, 2008
2.878
2.941
2.744
2.744
34,536
-0.13(-4.41%)
Nov 12, 2008
2.990
3.011
2.871
2.871
17,018
-0.15(-4.90%)
Nov 11, 2008
3.096
3.117
2.990
3.018
8,669
-0.14(-4.45%)
Nov 10, 2008
3.131
3.194
3.131
3.159
136,726
+0.04(+1.35%)
Nov 07, 2008
3.166
3.166
3.110
3.117
97,601
-0.06(-1.77%)
Nov 06, 2008
3.412
3.412
3.138
3.173
34,423
-0.25(-7.22%)
Nov 05, 2008
3.490
3.490
3.420
3.420
11,228
-0.08(-2.19%)
Nov 04, 2008
3.448
3.652
3.384
3.497
49,059
-0.02(-0.60%)
Nov 03, 2008
3.525
3.560
3.511
3.518
35,062
-0.07(-1.96%)
Oct 31, 2008
3.180
3.588
2.927
3.588
61,860
+0.66(+22.60%)
Oct 30, 2008
2.927
2.934
2.885
2.927
43,348
+0.06(+2.21%)
Oct 29, 2008
2.660
3.222
2.660
2.864
23,308
+0.14(+5.16%)
Oct 28, 2008
2.540
2.779
2.470
2.723
56,033
+0.13(+5.17%)
Oct 27, 2008
2.751
2.758
2.512
2.589
27,999
-0.22(-7.77%)
Oct 24, 2008
2.765
2.807
2.716
2.807
16,771
-0.01(-0.50%)
Oct 23, 2008
2.885
2.885
2.793
2.821
10,091
-0.04(-1.47%)
Oct 22, 2008
2.688
2.864
2.681
2.864
61,927
+0.08(+3.04%)
Oct 21, 2008
2.779
2.786
2.723
2.779
29,562
-0.04(-1.50%)
Oct 20, 2008
2.997
3.004
2.723
2.821
95,083
-0.07(-2.43%)
Oct 17, 2008
3.025
3.061
2.892
2.892
60,155
-0.14(-4.64%)
Oct 16, 2008
2.941
3.103
2.941
3.032
178,725
+0.25(+9.11%)
Oct 15, 2008
3.490
3.490
2.737
2.779
135,717
-0.64(-18.72%)
Oct 14, 2008
3.722
3.722
3.307
3.419
33,257
-0.25(-6.72%)
Oct 13, 2008
3.448
3.687
3.448
3.666
29,505
+0.44(+13.51%)
Oct 10, 2008
3.117
3.307
2.779
3.229
133,393
+0.18(+5.76%)
Oct 09, 2008
3.391
3.391
2.955
3.054
25,165
-0.21(-6.47%)
Oct 08, 2008
3.356
3.412
3.201
3.265
26,435
-0.15(-4.33%)
Oct 07, 2008
3.518
3.518
3.357
3.412
9,792
-0.11(-3.00%)
Oct 06, 2008
3.694
3.694
3.476
3.518
17,765
-0.30(-7.75%)
Oct 03, 2008
3.764
4.081
3.363
3.813
28,851
+0.08(+2.26%)
Oct 02, 2008
3.694
3.729
3.518
3.729
115,764
-0.07(-1.85%)
Oct 01, 2008
3.567
3.799
3.518
3.799
72,200
+0.11(+3.06%)
Sep 30, 2008
3.490
3.694
3.293
3.687
39,976
+0.17(+4.80%)
Sep 29, 2008
3.870
3.870
3.173
3.518
105,774
-0.49(-12.28%)
Sep 26, 2008
4.060
4.144
3.722
4.010
0
+0.05(+1.24%)
Sep 25, 2008
4.067
4.158
3.940
3.961
46,714
-0.01(-0.35%)
Sep 24, 2008
3.933
4.222
3.813
3.975
69,500
+0.06(+1.47%)
Sep 23, 2008
4.081
4.229
3.877
3.918
35,915
-0.16(-4.00%)
Sep 22, 2008
4.222
4.222
3.923
4.081
13,672
-0.14(-3.33%)
Sep 19, 2008
4.573
4.855
4.215
4.222
0
+0.15(+3.81%)
Sep 18, 2008
3.750
4.222
3.750
4.067
33,131
+0.21(+5.47%)
Sep 17, 2008
3.926
3.989
3.764
3.856
27,252
-0.15(-3.86%)
Sep 16, 2008
3.975
4.137
3.961
4.010
12,232
-0.20(-4.68%)
Sep 15, 2008
4.221
4.271
4.179
4.207
12,743
-0.03(-0.66%)
Sep 12, 2008
4.250
4.257
4.186
4.236
7,866
-0.01(-0.33%)
Sep 11, 2008
4.165
4.250
4.165
4.250
6,816
+0.03(+0.67%)
Sep 10, 2008
4.193
4.236
4.158
4.222
15,776
+0.01(+0.17%)
Sep 09, 2008
4.222
4.285
4.215
4.215
11,064
-0.08(-1.80%)
Sep 08, 2008
4.341
4.341
4.186
4.292
20,963
+0.09(+2.18%)
Sep 05, 2008
4.222
4.341
4.165
4.200
0
-0.04(-0.83%)
Sep 04, 2008
4.222
4.278
4.207
4.236
19,613
+0.02(+0.50%)
Sep 03, 2008
4.243
4.285
4.215
4.215
20,317
+0.01(+0.33%)
Sep 02, 2008
4.151
4.271
4.088
4.200
92,260
-0.02(-0.50%)
Aug 29, 2008
4.165
4.327
4.165
4.222
26,435
+0.03(+0.67%)
Aug 28, 2008
4.243
4.250
4.158
4.193
61,896
-0.06(-1.49%)
Aug 27, 2008
4.200
4.320
4.116
4.257
28,361
+0.10(+2.37%)
Aug 26, 2008
4.222
4.278
4.130
4.158
94,969
-0.05(-1.17%)
Aug 25, 2008
4.503
4.538
4.200
4.207
57,987
-0.31(-6.86%)
Aug 22, 2008
4.510
4.559
4.390
4.517
72,769
+0.04(+0.78%)
Aug 21, 2008
4.503
4.531
4.426
4.482
62,351
-0.02(-0.47%)
Aug 20, 2008
4.559
4.602
4.404
4.503
32,558
-0.06(-1.23%)
Aug 19, 2008
4.820
4.820
4.538
4.559
17,638
-0.37(-7.43%)
Aug 18, 2008
5.115
5.122
4.855
4.925
20,943
-0.20(-3.98%)
Aug 15, 2008
4.876
5.207
4.707
5.129
0
+0.20(+4.14%)
Aug 14, 2008
4.749
4.960
4.714
4.925
17,781
+0.12(+2.49%)
Aug 13, 2008
4.827
4.883
4.707
4.806
9,948
-0.12(-2.43%)
Aug 12, 2008
4.820
4.953
4.770
4.925
21,582
+0.06(+1.30%)
Aug 11, 2008
4.559
4.869
4.517
4.862
55,358
+0.37(+8.14%)
Aug 08, 2008
4.331
4.552
4.331
4.496
54,194
+0.16(+3.73%)
Aug 07, 2008
4.081
4.433
4.081
4.334
108,372
-0.18(-3.90%)
Aug 06, 2008
4.543
4.616
4.482
4.510
33,399
+0.01(+0.16%)
Aug 05, 2008
4.306
4.883
4.306
4.503
142,127
+0.23(+5.26%)
Aug 04, 2008
4.602
4.602
4.215
4.278
115,833
-0.38(-8.16%)
Aug 01, 2008
4.918
4.918
4.496
4.658
68,960
-0.25(-5.02%)
Jul 31, 2008
4.883
4.946
4.784
4.904
20,324
+0.01(+0.14%)
Jul 30, 2008
4.925
4.925
4.827
4.897
31,552
-0.02(-0.43%)
Jul 29, 2008
4.918
4.922
4.855
4.918
25,582
+0.09(+1.89%)
Jul 28, 2008
4.848
4.953
4.820
4.827
21,655
-0.06(-1.15%)
Jul 25, 2008
4.806
4.939
4.806
4.883
28,908
+0.15(+3.12%)
Jul 24, 2008
4.762
4.813
4.573
4.735
74,474
-0.04(-0.88%)
Jul 23, 2008
4.630
4.855
4.559
4.777
73,585
+0.20(+4.46%)
Jul 22, 2008
4.468
4.609
4.468
4.573
59,056
+0.02(+0.46%)
Jul 21, 2008
4.529
4.609
4.503
4.552
66,217
-0.01(-0.15%)
Jul 18, 2008
4.482
4.573
4.482
4.559
39,703
+0.04(+0.93%)
Jul 17, 2008
4.369
4.580
4.362
4.517
91,032
+0.19(+4.39%)
Jul 16, 2008
4.060
4.426
4.060
4.327
54,184
+0.25(+6.03%)
Jul 15, 2008
4.116
4.193
4.081
4.081
48,584
-0.11(-2.52%)
Jul 14, 2008
4.383
4.559
4.186
4.186
41,685
-0.24(-5.41%)
Jul 11, 2008
4.468
4.531
4.404
4.426
35,290
-0.17(-3.68%)
Jul 10, 2008
4.623
4.651
4.538
4.594
18,902
+0.02(+0.46%)
Jul 09, 2008
4.658
4.784
4.573
4.573
461,736
-0.15(-3.27%)
Jul 08, 2008
4.440
4.728
4.426
4.728
19,251
+0.33(+7.52%)
Jul 07, 2008
4.454
4.602
4.362
4.397
38,628
-0.09(-2.04%)
Jul 04, 2008
4.482
4.573
4.341
4.489
46,759
+0.00(+0.00%)
Jul 03, 2008
4.482
4.573
4.341
4.489
46,759
-0.04(-0.78%)
Jul 02, 2008
4.573
4.594
4.447
4.524
59,058
+0.01(+0.16%)
Jul 01, 2008
4.489
4.602
4.397
4.517
28,561
-0.13(-2.73%)
Jun 30, 2008
4.595
4.756
4.426
4.644
45,374
+0.12(+2.64%)
Jun 27, 2008
4.700
4.700
4.510
4.524
8,740
-0.21(-4.46%)
Jun 26, 2008
4.686
4.735
4.552
4.735
26,293
-0.01(-0.15%)
Jun 25, 2008
4.679
4.756
4.545
4.742
46,617
+0.08(+1.66%)
Jun 24, 2008
4.580
4.721
4.362
4.665
57,916
-0.03(-0.60%)
Jun 23, 2008
4.728
4.728
4.538
4.693
29,882
-0.04(-0.74%)
Jun 20, 2008
4.686
4.728
4.644
4.728
38,942
+0.00(+0.00%)
Jun 19, 2008
4.714
4.777
4.672
4.728
29,866
+0.00(+0.00%)
Jun 18, 2008
4.756
4.960
4.552
4.728
87,932
-0.11(-2.33%)
Jun 17, 2008
5.094
5.129
4.791
4.841
31,462
-0.20(-3.91%)
Jun 16, 2008
4.981
5.143
4.897
5.038
42,828
+0.08(+1.56%)
Jun 13, 2008
5.066
5.066
4.855
4.960
33,913
-0.06(-1.12%)
Jun 12, 2008
4.996
5.178
4.996
5.017
10,375
+0.10(+2.00%)
Jun 11, 2008
5.115
5.164
4.897
4.918
145,491
-0.18(-3.45%)
Jun 10, 2008
5.017
5.157
4.918
5.094
71,916
+0.09(+1.83%)
Jun 09, 2008
5.122
5.270
4.897
5.003
77,956
-0.17(-3.27%)
Jun 06, 2008
5.080
5.178
4.974
5.171
26,690
+0.12(+2.37%)
Jun 05, 2008
5.066
5.171
5.010
5.052
43,505
+0.01(+0.28%)
Jun 04, 2008
5.375
5.418
4.946
5.038
42,672
-0.34(-6.41%)
Jun 03, 2008
5.101
5.488
5.101
5.383
126,216
+0.37(+7.29%)
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.