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
Super Micro Computer
(NQ:
SMCI
)
784.51
-43.43 (-5.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 30, 2008
7.240
7.260
7.050
7.180
213,713
+0.03(+0.42%)
May 29, 2008
7.160
7.263
7.100
7.150
86,639
-0.05(-0.69%)
May 28, 2008
7.260
7.260
7.150
7.200
55,928
-0.02(-0.28%)
May 27, 2008
7.320
7.320
7.150
7.220
109,458
-0.08(-1.10%)
May 26, 2008
7.320
7.360
7.150
7.300
54,455
+0.00(+0.00%)
May 23, 2008
7.320
7.360
7.150
7.300
54,455
-0.03(-0.41%)
May 22, 2008
7.320
7.410
7.250
7.330
154,096
+0.04(+0.55%)
May 21, 2008
7.250
7.500
7.250
7.290
79,608
+0.07(+0.97%)
May 20, 2008
7.400
7.470
7.200
7.220
94,898
-0.23(-3.09%)
May 19, 2008
7.440
7.500
7.400
7.450
105,134
-0.02(-0.27%)
May 16, 2008
7.510
7.510
7.450
7.470
111,868
-0.03(-0.40%)
May 15, 2008
7.470
7.520
7.420
7.500
124,571
+0.05(+0.67%)
May 14, 2008
7.400
7.560
7.400
7.450
330,152
+0.05(+0.68%)
May 13, 2008
7.480
7.550
7.400
7.400
58,155
-0.10(-1.33%)
May 12, 2008
7.520
7.590
7.420
7.500
102,332
+0.02(+0.27%)
May 09, 2008
7.420
7.640
7.400
7.480
238,161
+0.00(+0.00%)
May 08, 2008
7.420
7.540
7.360
7.480
127,597
+0.10(+1.36%)
May 07, 2008
7.290
7.630
7.280
7.380
152,467
+0.12(+1.65%)
May 06, 2008
7.180
7.260
7.150
7.260
49,379
-0.03(-0.41%)
May 05, 2008
7.260
7.310
7.150
7.290
107,025
-0.01(-0.14%)
May 02, 2008
7.530
7.530
7.300
7.300
133,115
-0.16(-2.14%)
May 01, 2008
7.430
7.510
7.280
7.460
130,731
+0.00(+0.00%)
Apr 30, 2008
7.220
7.800
7.200
7.460
384,025
-0.11(-1.45%)
Apr 29, 2008
7.490
7.610
7.400
7.570
86,261
+0.11(+1.47%)
Apr 28, 2008
7.250
7.480
7.110
7.460
84,935
+0.09(+1.22%)
Apr 25, 2008
7.330
7.380
7.250
7.370
56,119
+0.01(+0.14%)
Apr 24, 2008
7.420
7.420
7.220
7.360
110,406
-0.05(-0.67%)
Apr 23, 2008
7.300
7.410
7.220
7.410
90,085
+0.13(+1.79%)
Apr 22, 2008
7.430
7.430
7.170
7.280
148,532
-0.09(-1.22%)
Apr 21, 2008
7.460
7.480
7.260
7.370
70,921
-0.09(-1.21%)
Apr 18, 2008
7.330
7.490
7.220
7.460
140,821
+0.18(+2.47%)
Apr 17, 2008
7.000
7.280
7.000
7.280
117,844
+0.25(+3.56%)
Apr 16, 2008
6.800
7.040
6.770
7.030
321,942
+0.25(+3.69%)
Apr 15, 2008
7.270
7.380
6.740
6.780
316,394
-0.49(-6.74%)
Apr 14, 2008
7.420
7.440
7.250
7.270
184,995
-0.11(-1.49%)
Apr 11, 2008
7.400
7.700
7.250
7.380
636,964
-0.25(-3.28%)
Apr 10, 2008
8.300
8.300
7.470
7.630
1,397,621
-1.80(-19.09%)
Apr 09, 2008
9.500
9.600
9.340
9.430
62,737
-0.07(-0.74%)
Apr 08, 2008
9.450
9.740
9.280
9.500
316,828
-0.02(-0.21%)
Apr 07, 2008
9.340
9.760
9.290
9.520
325,025
+0.19(+2.04%)
Apr 04, 2008
9.000
9.450
8.850
9.330
185,667
+0.33(+3.67%)
Apr 03, 2008
8.420
9.240
8.420
9.000
423,374
+0.51(+6.01%)
Apr 02, 2008
8.550
8.560
8.440
8.490
57,400
-0.06(-0.70%)
Apr 01, 2008
8.440
8.610
8.370
8.550
179,892
+0.20(+2.40%)
Mar 31, 2008
8.330
8.460
8.290
8.350
77,520
+0.05(+0.60%)
Mar 28, 2008
8.510
8.510
8.250
8.300
45,630
-0.19(-2.24%)
Mar 27, 2008
8.580
8.630
8.300
8.490
167,798
-0.10(-1.16%)
Mar 26, 2008
8.860
8.860
8.560
8.590
111,857
-0.30(-3.37%)
Mar 25, 2008
8.860
9.000
8.810
8.890
135,232
+0.09(+1.02%)
Mar 24, 2008
8.900
9.030
8.690
8.800
167,580
-0.06(-0.68%)
Mar 21, 2008
8.820
8.890
8.510
8.860
202,255
+0.00(+0.00%)
Mar 20, 2008
8.820
8.890
8.510
8.860
202,255
+0.05(+0.57%)
Mar 19, 2008
8.900
9.050
8.810
8.810
193,067
+0.03(+0.34%)
Mar 18, 2008
9.000
9.090
8.510
8.780
90,099
-0.12(-1.35%)
Mar 17, 2008
8.730
9.000
8.400
8.900
75,370
-0.05(-0.56%)
Mar 14, 2008
9.210
9.210
8.850
8.950
74,815
-0.20(-2.19%)
Mar 13, 2008
9.050
9.160
8.990
9.150
117,306
+0.27(+3.04%)
Mar 12, 2008
9.250
9.300
8.850
8.880
63,680
-0.34(-3.69%)
Mar 11, 2008
9.090
9.300
8.910
9.220
123,827
+0.38(+4.30%)
Mar 10, 2008
9.330
9.350
8.780
8.840
105,582
-0.46(-4.95%)
Mar 07, 2008
9.390
9.520
9.280
9.300
53,918
-0.16(-1.69%)
Mar 06, 2008
9.420
9.700
9.400
9.460
109,402
-0.03(-0.32%)
Mar 05, 2008
9.320
9.490
9.190
9.490
42,491
+0.22(+2.37%)
Mar 04, 2008
9.000
9.370
8.930
9.270
130,139
+0.16(+1.76%)
Mar 03, 2008
9.000
9.150
8.900
9.110
217,867
+0.13(+1.45%)
Feb 29, 2008
8.900
9.060
8.900
8.980
532,033
+0.06(+0.67%)
Feb 28, 2008
8.900
8.990
8.900
8.920
213,952
-0.06(-0.67%)
Feb 27, 2008
8.990
9.000
8.900
8.980
122,550
+0.00(+0.00%)
Feb 26, 2008
8.900
9.030
8.900
8.980
62,956
+0.04(+0.45%)
Feb 25, 2008
8.920
9.050
8.920
8.940
88,700
-0.04(-0.45%)
Feb 22, 2008
9.000
9.030
8.930
8.980
78,359
+0.00(+0.00%)
Feb 21, 2008
8.980
9.030
8.940
8.980
115,349
+0.03(+0.34%)
Feb 20, 2008
8.950
9.010
8.900
8.950
78,869
+0.00(+0.00%)
Feb 19, 2008
8.990
9.060
8.940
8.950
147,368
+0.02(+0.22%)
Feb 18, 2008
8.980
9.030
8.900
8.930
201,148
+0.00(+0.00%)
Feb 15, 2008
8.980
9.030
8.900
8.930
201,148
-0.10(-1.11%)
Feb 14, 2008
9.000
9.050
8.900
9.030
122,393
+0.04(+0.44%)
Feb 13, 2008
9.050
9.100
8.950
8.990
148,579
-0.03(-0.33%)
Feb 12, 2008
9.060
9.108
8.920
9.020
132,972
-0.03(-0.33%)
Feb 11, 2008
8.890
9.200
8.890
9.050
145,072
+0.22(+2.49%)
Feb 08, 2008
8.840
9.000
8.810
8.830
43,660
-0.16(-1.78%)
Feb 07, 2008
8.900
9.010
8.800
8.990
119,862
+0.04(+0.45%)
Feb 06, 2008
8.850
9.050
8.840
8.950
172,430
+0.12(+1.36%)
Feb 05, 2008
8.860
9.090
8.640
8.830
161,359
-0.20(-2.21%)
Feb 04, 2008
9.500
9.500
8.980
9.030
266,902
-0.55(-5.74%)
Feb 01, 2008
9.410
9.720
9.290
9.580
240,644
+0.06(+0.63%)
Jan 31, 2008
8.570
10.00
8.570
9.520
488,936
+1.22(+14.70%)
Jan 30, 2008
8.300
8.450
8.120
8.300
62,346
-0.03(-0.36%)
Jan 29, 2008
8.500
8.500
8.190
8.330
57,001
-0.14(-1.65%)
Jan 28, 2008
8.230
8.490
8.200
8.470
50,386
+0.21(+2.54%)
Jan 25, 2008
8.090
8.300
8.070
8.260
83,991
+0.17(+2.10%)
Jan 24, 2008
8.250
8.340
8.030
8.090
98,121
-0.17(-2.06%)
Jan 23, 2008
8.050
8.380
7.900
8.260
116,236
+0.00(+0.00%)
Jan 22, 2008
7.700
8.310
7.700
8.260
245,528
+0.01(+0.12%)
Jan 21, 2008
8.100
8.330
8.050
8.250
125,420
+0.00(+0.00%)
Jan 18, 2008
8.100
8.330
8.050
8.250
125,420
+0.04(+0.49%)
Jan 17, 2008
8.670
8.820
8.210
8.210
102,762
-0.59(-6.70%)
Jan 16, 2008
8.470
8.860
8.300
8.800
120,141
+0.32(+3.77%)
Jan 15, 2008
8.560
8.700
8.390
8.480
73,087
-0.12(-1.40%)
Jan 14, 2008
8.860
9.010
8.600
8.600
108,580
-0.21(-2.38%)
Jan 11, 2008
8.970
9.040
8.710
8.810
98,249
-0.24(-2.65%)
Jan 10, 2008
9.020
9.100
8.950
9.050
95,718
+0.00(+0.00%)
Jan 09, 2008
9.030
9.120
8.810
9.050
112,722
-0.01(-0.11%)
Jan 08, 2008
9.000
9.200
8.950
9.060
211,479
-0.01(-0.11%)
Jan 07, 2008
8.690
9.150
8.690
9.070
233,777
+0.39(+4.49%)
Jan 04, 2008
8.990
8.990
8.380
8.680
81,557
-0.29(-3.23%)
Jan 03, 2008
8.390
9.050
8.360
8.970
185,058
+0.54(+6.41%)
Jan 02, 2008
7.700
8.560
7.700
8.430
168,753
+0.76(+9.91%)
Jan 01, 2008
8.070
8.160
7.670
7.670
216,785
+0.00(+0.00%)
Dec 31, 2007
8.070
8.160
7.670
7.670
215,785
-0.46(-5.66%)
Dec 28, 2007
8.270
8.370
8.100
8.130
163,396
-0.26(-3.10%)
Dec 27, 2007
8.600
8.600
8.370
8.390
37,344
-0.21(-2.44%)
Dec 26, 2007
8.540
8.600
8.390
8.600
66,179
+0.01(+0.12%)
Dec 24, 2007
8.560
8.600
8.520
8.590
23,194
+0.07(+0.82%)
Dec 21, 2007
8.560
8.590
8.270
8.520
120,126
+0.07(+0.83%)
Dec 20, 2007
8.400
8.450
8.320
8.450
91,236
+0.12(+1.44%)
Dec 19, 2007
8.330
8.420
8.140
8.330
85,704
+0.06(+0.73%)
Dec 18, 2007
8.270
8.410
8.210
8.270
37,419
-0.01(-0.12%)
Dec 17, 2007
8.360
8.400
8.250
8.280
76,654
-0.12(-1.43%)
Dec 14, 2007
8.460
8.590
8.300
8.400
51,356
-0.11(-1.29%)
Dec 13, 2007
8.370
8.590
8.260
8.510
71,177
+0.05(+0.59%)
Dec 12, 2007
8.580
8.670
8.380
8.460
76,227
-0.01(-0.12%)
Dec 11, 2007
8.810
8.910
8.460
8.470
80,889
-0.34(-3.86%)
Dec 10, 2007
8.820
9.090
8.780
8.810
68,394
-0.04(-0.45%)
Dec 07, 2007
8.690
9.100
8.690
8.850
86,329
-0.10(-1.12%)
Dec 06, 2007
8.530
9.030
8.520
8.950
91,114
+0.39(+4.56%)
Dec 05, 2007
8.530
8.690
8.450
8.560
72,755
+0.08(+0.94%)
Dec 04, 2007
8.410
8.660
8.270
8.480
72,707
+0.05(+0.59%)
Dec 03, 2007
8.310
8.520
8.260
8.430
165,860
+0.17(+2.06%)
Nov 30, 2007
8.750
8.750
8.260
8.260
218,672
-0.44(-5.06%)
Nov 29, 2007
8.870
8.940
8.470
8.700
172,744
-0.21(-2.36%)
Nov 28, 2007
8.900
8.990
8.770
8.910
164,125
+0.01(+0.11%)
Nov 27, 2007
8.950
9.130
8.750
8.900
239,341
+0.04(+0.45%)
Nov 26, 2007
8.740
9.140
8.680
8.860
204,484
+0.11(+1.26%)
Nov 23, 2007
8.940
8.940
8.540
8.750
74,924
-0.16(-1.80%)
Nov 21, 2007
9.300
9.300
8.850
8.910
174,691
-0.38(-4.09%)
Nov 20, 2007
9.240
9.290
8.870
9.290
320,966
+0.03(+0.32%)
Nov 19, 2007
9.120
9.290
9.010
9.260
186,246
+0.08(+0.87%)
Nov 16, 2007
8.790
9.180
8.720
9.180
334,428
+0.43(+4.91%)
Nov 15, 2007
8.950
9.000
8.640
8.750
128,896
-0.23(-2.56%)
Nov 14, 2007
9.090
9.100
8.790
8.980
146,123
+0.04(+0.45%)
Nov 13, 2007
8.350
8.940
8.350
8.940
283,270
+0.62(+7.45%)
Nov 12, 2007
8.370
8.480
8.170
8.320
143,850
-0.08(-0.95%)
Nov 09, 2007
8.360
8.630
8.060
8.400
100,242
-0.04(-0.47%)
Nov 08, 2007
9.000
9.080
8.210
8.440
315,276
-0.51(-5.70%)
Nov 07, 2007
9.030
9.090
8.880
8.950
221,489
-0.04(-0.44%)
Nov 06, 2007
8.800
9.050
8.750
8.990
148,045
+0.22(+2.51%)
Nov 05, 2007
9.480
9.480
8.450
8.770
302,006
-0.74(-7.78%)
Nov 02, 2007
9.350
9.640
9.350
9.510
112,526
+0.19(+2.04%)
Nov 01, 2007
10.05
10.05
9.310
9.320
121,881
-0.73(-7.26%)
Oct 31, 2007
9.960
10.37
9.960
10.05
166,467
+0.14(+1.41%)
Oct 30, 2007
10.07
10.10
9.870
9.910
34,412
-0.19(-1.88%)
Oct 29, 2007
9.990
10.20
9.990
10.10
48,326
+0.07(+0.70%)
Oct 26, 2007
9.860
10.12
9.700
10.03
94,411
+0.23(+2.35%)
Oct 25, 2007
9.820
9.950
9.650
9.800
36,939
-0.04(-0.41%)
Oct 24, 2007
9.810
9.910
9.400
9.840
48,808
-0.01(-0.10%)
Oct 23, 2007
9.720
9.940
9.360
9.850
42,976
+0.17(+1.76%)
Oct 22, 2007
9.700
9.750
9.480
9.680
63,500
-0.08(-0.82%)
Oct 19, 2007
9.970
9.970
9.750
9.760
48,299
-0.23(-2.30%)
Oct 18, 2007
9.870
10.01
9.800
9.990
33,232
+0.06(+0.60%)
Oct 17, 2007
10.00
10.02
9.830
9.930
48,240
-0.05(-0.50%)
Oct 16, 2007
9.800
9.980
9.750
9.980
62,744
+0.12(+1.22%)
Oct 15, 2007
9.940
9.940
9.760
9.860
40,397
-0.11(-1.10%)
Oct 12, 2007
9.750
10.00
9.720
9.970
44,513
+0.08(+0.81%)
Oct 11, 2007
10.01
10.23
9.750
9.890
82,056
-0.11(-1.10%)
Oct 10, 2007
9.970
10.03
9.900
10.00
55,527
+0.07(+0.70%)
Oct 09, 2007
10.03
10.10
9.880
9.930
64,749
-0.10(-1.00%)
Oct 08, 2007
9.900
10.10
9.750
10.03
107,097
+0.18(+1.83%)
Oct 05, 2007
9.750
9.860
9.740
9.850
116,015
+0.15(+1.55%)
Oct 04, 2007
9.730
9.880
9.690
9.700
91,714
-0.38(-3.77%)
Oct 03, 2007
9.840
10.10
9.770
10.08
97,543
+0.20(+2.02%)
Oct 02, 2007
9.740
9.950
9.600
9.880
173,792
+0.09(+0.92%)
Oct 01, 2007
9.660
9.860
9.520
9.790
126,623
+0.03(+0.31%)
Sep 28, 2007
9.840
9.880
9.720
9.760
170,898
-0.08(-0.81%)
Sep 27, 2007
10.00
10.00
9.800
9.840
61,198
-0.17(-1.70%)
Sep 26, 2007
9.790
10.16
9.710
10.01
225,220
+0.26(+2.67%)
Sep 25, 2007
9.530
9.800
9.270
9.750
106,865
+0.17(+1.77%)
Sep 24, 2007
9.810
9.920
9.470
9.580
130,549
-0.26(-2.64%)
Sep 21, 2007
9.980
9.990
9.800
9.840
136,753
-0.09(-0.91%)
Sep 20, 2007
9.910
9.960
9.780
9.930
119,046
+0.05(+0.51%)
Sep 19, 2007
9.490
9.890
9.490
9.880
116,025
+0.39(+4.11%)
Sep 18, 2007
9.070
9.530
8.950
9.490
87,350
+0.44(+4.86%)
Sep 17, 2007
9.250
9.270
9.000
9.050
40,555
-0.17(-1.84%)
Sep 14, 2007
9.130
9.220
9.000
9.220
98,776
+0.01(+0.11%)
Sep 13, 2007
9.400
9.540
9.060
9.210
86,907
-0.14(-1.50%)
Sep 12, 2007
9.290
9.630
9.160
9.350
189,048
+0.17(+1.85%)
Sep 11, 2007
8.770
9.270
8.770
9.180
100,880
+0.45(+5.15%)
Sep 10, 2007
8.510
8.940
8.500
8.730
136,584
+0.24(+2.83%)
Sep 07, 2007
8.330
8.530
8.250
8.490
148,789
+0.12(+1.43%)
Sep 06, 2007
8.370
8.590
8.370
8.370
382,199
+0.04(+0.48%)
Sep 05, 2007
8.340
8.410
8.330
8.330
144,355
-0.05(-0.60%)
Sep 04, 2007
8.380
8.480
8.306
8.380
315,279
+0.04(+0.48%)
Aug 31, 2007
8.440
8.440
8.280
8.340
72,259
-0.01(-0.12%)
Aug 30, 2007
8.400
8.440
8.250
8.350
119,222
-0.05(-0.60%)
Aug 29, 2007
8.450
8.450
8.350
8.400
81,675
+0.02(+0.24%)
Aug 28, 2007
8.400
8.430
8.350
8.380
104,456
-0.01(-0.12%)
Aug 27, 2007
8.410
8.480
8.370
8.390
189,769
+0.02(+0.24%)
Aug 24, 2007
8.210
8.460
8.210
8.370
99,337
+0.00(+0.00%)
Aug 23, 2007
8.480
8.516
8.360
8.370
52,737
-0.04(-0.48%)
Aug 22, 2007
8.520
8.584
8.390
8.410
32,195
-0.07(-0.83%)
Aug 21, 2007
8.480
8.600
8.440
8.480
22,169
-0.07(-0.82%)
Aug 20, 2007
8.600
8.642
8.470
8.550
22,304
+0.01(+0.12%)
Aug 17, 2007
8.650
8.650
8.240
8.540
281,779
+0.14(+1.67%)
Aug 16, 2007
8.700
8.800
8.230
8.400
109,754
-0.30(-3.45%)
Aug 15, 2007
8.680
8.900
8.680
8.700
40,568
-0.04(-0.46%)
Aug 14, 2007
8.670
8.810
8.670
8.740
43,009
+0.02(+0.23%)
Aug 13, 2007
8.770
8.800
8.620
8.720
74,962
-0.03(-0.34%)
Aug 10, 2007
8.850
9.010
8.500
8.750
101,118
-0.25(-2.78%)
Aug 09, 2007
9.070
9.250
8.760
9.000
174,974
+0.25(+2.86%)
Aug 08, 2007
8.910
8.962
8.620
8.750
412,982
+0.14(+1.63%)
Aug 07, 2007
8.720
8.750
8.560
8.610
109,260
-0.03(-0.35%)
Aug 06, 2007
8.970
8.970
8.550
8.640
130,663
-0.26(-2.92%)
Aug 03, 2007
8.910
9.260
8.900
8.900
83,552
-0.27(-2.94%)
Aug 02, 2007
9.140
9.390
8.960
9.170
179,922
+0.02(+0.22%)
Aug 01, 2007
8.900
9.340
8.900
9.150
79,830
+0.20(+2.23%)
Jul 31, 2007
9.000
9.150
8.950
8.950
63,509
+0.06(+0.67%)
Jul 30, 2007
9.320
9.330
8.550
8.890
179,625
-0.45(-4.82%)
Jul 27, 2007
9.710
9.740
9.320
9.340
82,947
-0.38(-3.91%)
Jul 26, 2007
9.870
10.00
9.500
9.720
124,528
-0.31(-3.09%)
Jul 25, 2007
10.04
10.05
9.850
10.03
87,647
+0.03(+0.30%)
Jul 24, 2007
10.00
10.05
9.940
10.00
96,035
+0.00(+0.00%)
Jul 23, 2007
10.00
10.09
9.930
10.00
48,424
+0.04(+0.40%)
Jul 20, 2007
9.970
10.00
9.630
9.960
80,735
-0.03(-0.30%)
Jul 19, 2007
9.920
9.990
9.900
9.990
52,652
+0.09(+0.91%)
Jul 18, 2007
9.850
9.930
9.800
9.900
190,781
+0.05(+0.51%)
Jul 17, 2007
9.680
9.900
9.680
9.850
73,643
+0.06(+0.61%)
Jul 16, 2007
9.400
9.890
9.370
9.790
135,406
+0.38(+4.04%)
Jul 13, 2007
9.870
9.910
9.340
9.410
315,259
-0.50(-5.05%)
Jul 12, 2007
10.00
10.04
9.800
9.910
330,386
-0.09(-0.90%)
Jul 11, 2007
10.16
10.20
9.950
10.00
270,986
+0.00(+0.00%)
Jul 10, 2007
10.25
10.25
9.990
10.00
390,630
-0.21(-2.06%)
Jul 09, 2007
10.14
10.27
10.05
10.21
81,510
+0.03(+0.29%)
Jul 06, 2007
10.38
10.38
10.10
10.18
85,188
-0.09(-0.88%)
Jul 05, 2007
10.39
10.52
10.19
10.27
100,786
-0.16(-1.53%)
Jul 03, 2007
10.03
10.52
10.03
10.43
154,928
+0.39(+3.88%)
Jul 02, 2007
10.08
10.22
10.00
10.04
129,621
+0.03(+0.30%)
Jun 29, 2007
10.10
10.27
10.00
10.01
93,033
-0.07(-0.69%)
Jun 28, 2007
10.39
10.39
9.910
10.08
218,081
-0.33(-3.17%)
Jun 27, 2007
10.20
10.49
10.20
10.41
105,694
+0.17(+1.66%)
Jun 26, 2007
10.49
10.51
10.20
10.24
106,964
-0.23(-2.20%)
Jun 25, 2007
10.53
10.80
10.28
10.47
215,041
-0.06(-0.57%)
Jun 22, 2007
10.99
11.14
10.52
10.53
817,037
-0.46(-4.19%)
Jun 21, 2007
11.11
11.11
10.86
10.99
147,972
+0.02(+0.18%)
Jun 20, 2007
10.97
11.30
10.91
10.97
230,000
+0.09(+0.83%)
Jun 19, 2007
10.86
11.35
10.72
10.88
164,400
+0.13(+1.21%)
Jun 18, 2007
10.89
10.89
10.50
10.75
162,400
+0.01(+0.09%)
Jun 15, 2007
11.00
11.00
10.68
10.74
95,300
-0.02(-0.19%)
Jun 14, 2007
10.80
10.92
10.70
10.76
154,100
+0.10(+0.94%)
Jun 13, 2007
10.99
10.99
10.55
10.66
81,600
-0.07(-0.65%)
Jun 12, 2007
10.41
11.13
10.41
10.73
145,800
+0.22(+2.09%)
Jun 11, 2007
10.55
10.80
10.25
10.51
134,668
-0.14(-1.31%)
Jun 08, 2007
11.33
11.33
10.17
10.65
365,502
-0.50(-4.48%)
Jun 07, 2007
11.30
11.34
11.10
11.15
186,888
-0.05(-0.45%)
Jun 06, 2007
11.50
11.54
11.00
11.20
350,168
-0.23(-2.01%)
Jun 05, 2007
11.30
11.85
11.03
11.43
919,176
+0.87(+8.24%)
Jun 04, 2007
10.05
10.67
10.02
10.56
222,268
+0.52(+5.18%)
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.