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
Aci Worldwide Inc
(NQ:
ACIW
)
34.35
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
10.34
10.34
10.01
10.12
787,623
-0.16(-1.59%)
May 23, 2011
10.33
10.37
10.19
10.29
810,201
-0.14(-1.31%)
May 20, 2011
10.40
10.52
10.38
10.42
507,831
-0.04(-0.33%)
May 19, 2011
10.43
10.52
10.35
10.46
768,231
+0.09(+0.88%)
May 18, 2011
10.18
10.45
10.12
10.37
281,976
+0.21(+2.10%)
May 17, 2011
10.17
10.25
10.13
10.15
342,948
-0.10(-0.94%)
May 16, 2011
10.51
10.51
10.25
10.25
347,790
-0.33(-3.12%)
May 13, 2011
10.77
10.77
10.55
10.58
427,614
-0.18(-1.64%)
May 12, 2011
10.57
10.77
10.42
10.76
772,254
+0.16(+1.48%)
May 11, 2011
10.58
10.74
10.44
10.60
553,347
-0.05(-0.50%)
May 10, 2011
10.53
10.67
10.52
10.65
464,397
+0.22(+2.07%)
May 09, 2011
10.28
10.52
10.21
10.44
276,213
+0.16(+1.59%)
May 06, 2011
10.45
10.53
10.21
10.27
188,535
-0.03(-0.29%)
May 05, 2011
10.31
10.54
10.15
10.30
237,291
-0.10(-0.93%)
May 04, 2011
10.53
10.53
10.22
10.40
345,012
-0.14(-1.36%)
May 03, 2011
10.76
10.82
10.44
10.54
371,112
-0.23(-2.13%)
May 02, 2011
10.84
11.13
10.77
10.77
454,809
-0.24(-2.18%)
Apr 29, 2011
10.86
11.17
10.83
11.01
413,241
+0.19(+1.76%)
Apr 28, 2011
10.83
10.85
10.63
10.82
576,900
+0.26(+2.43%)
Apr 27, 2011
10.50
10.57
10.43
10.57
319,131
+0.06(+0.57%)
Apr 26, 2011
10.59
10.64
10.44
10.51
260,532
-0.03(-0.32%)
Apr 25, 2011
10.60
10.64
10.45
10.54
246,303
-0.08(-0.78%)
Apr 21, 2011
10.69
10.69
10.50
10.62
261,552
-0.01(-0.13%)
Apr 20, 2011
10.55
10.64
10.53
10.64
553,941
+0.22(+2.08%)
Apr 19, 2011
10.44
10.50
10.30
10.42
305,718
-0.01(-0.06%)
Apr 18, 2011
10.50
10.51
10.28
10.43
344,286
-0.23(-2.16%)
Apr 15, 2011
10.62
10.80
10.53
10.66
570,909
+0.00(+0.00%)
Apr 14, 2011
10.58
10.72
10.55
10.66
500,055
-0.02(-0.16%)
Apr 13, 2011
10.61
10.75
10.53
10.67
543,123
+0.15(+1.39%)
Apr 12, 2011
10.61
10.79
10.50
10.53
443,997
-0.13(-1.25%)
Apr 11, 2011
10.79
10.91
10.61
10.66
326,211
-0.15(-1.42%)
Apr 08, 2011
10.96
10.96
10.76
10.81
299,889
-0.04(-0.40%)
Apr 07, 2011
10.99
11.08
10.86
10.86
307,779
-0.11(-1.00%)
Apr 06, 2011
11.01
11.06
10.88
10.97
423,162
+0.03(+0.27%)
Apr 05, 2011
10.97
11.01
10.90
10.94
693,264
+0.00(+0.00%)
Apr 04, 2011
11.02
11.02
10.88
10.94
591,354
-0.03(-0.27%)
Apr 01, 2011
10.97
11.02
10.90
10.97
755,409
+0.03(+0.31%)
Mar 31, 2011
10.95
11.00
10.85
10.93
584,967
-0.03(-0.30%)
Mar 30, 2011
10.96
11.01
10.88
10.97
573,225
+0.06(+0.55%)
Mar 29, 2011
10.80
10.91
10.74
10.91
1,004,508
+0.10(+0.89%)
Mar 28, 2011
10.82
10.88
10.79
10.81
475,434
+0.01(+0.06%)
Mar 25, 2011
10.80
10.88
10.70
10.80
928,623
+0.07(+0.62%)
Mar 24, 2011
10.75
10.77
10.70
10.74
516,516
+0.03(+0.31%)
Mar 23, 2011
10.68
10.75
10.59
10.70
548,511
-0.01(-0.06%)
Mar 22, 2011
10.66
10.79
10.66
10.71
603,048
+0.04(+0.41%)
Mar 21, 2011
10.67
10.80
10.45
10.67
665,571
+0.26(+2.53%)
Mar 18, 2011
10.31
10.49
10.29
10.40
1,633,137
+0.21(+2.03%)
Mar 17, 2011
10.38
10.38
10.18
10.20
655,236
-0.01(-0.06%)
Mar 16, 2011
10.24
10.46
10.10
10.20
1,020,177
+0.22(+2.17%)
Mar 15, 2011
9.830
10.09
9.830
9.987
432,744
-0.16(-1.58%)
Mar 14, 2011
10.07
10.25
9.967
10.15
423,774
-0.04(-0.42%)
Mar 11, 2011
10.12
10.27
10.02
10.19
422,040
+0.05(+0.53%)
Mar 10, 2011
10.27
10.27
9.940
10.14
526,620
-0.35(-3.31%)
Mar 09, 2011
10.40
10.49
10.31
10.48
551,820
+0.05(+0.48%)
Mar 08, 2011
10.17
10.52
10.02
10.43
1,068,273
+0.28(+2.76%)
Mar 07, 2011
10.61
10.63
9.973
10.15
498,531
-0.37(-3.49%)
Mar 04, 2011
10.58
10.72
10.38
10.52
334,344
-0.06(-0.57%)
Mar 03, 2011
10.69
10.98
10.54
10.58
792,360
+0.01(+0.06%)
Mar 02, 2011
10.31
10.65
10.20
10.57
740,967
+0.21(+1.99%)
Mar 01, 2011
10.49
10.58
10.25
10.37
924,009
-0.07(-0.67%)
Feb 28, 2011
10.18
10.44
10.18
10.44
964,929
+0.20(+1.95%)
Feb 25, 2011
9.877
10.27
9.877
10.24
1,220,808
+0.36(+3.61%)
Feb 24, 2011
9.507
9.910
9.437
9.880
586,884
+0.38(+4.04%)
Feb 23, 2011
9.817
9.857
9.493
9.497
503,958
-0.28(-2.90%)
Feb 22, 2011
9.820
9.987
9.777
9.780
455,013
-0.18(-1.84%)
Feb 18, 2011
10.00
10.00
9.907
9.963
455,721
-0.04(-0.40%)
Feb 17, 2011
9.477
10.12
9.463
10.00
525,576
+0.40(+4.20%)
Feb 16, 2011
9.360
9.620
9.203
9.600
679,185
+0.32(+3.41%)
Feb 15, 2011
9.150
9.430
8.767
9.283
1,231,671
+0.15(+1.61%)
Feb 14, 2011
9.177
9.237
9.087
9.137
188,952
-0.02(-0.22%)
Feb 11, 2011
9.030
9.157
8.953
9.157
175,062
+0.09(+1.03%)
Feb 10, 2011
9.030
9.147
9.023
9.063
146,895
+0.02(+0.18%)
Feb 09, 2011
9.257
9.257
9.033
9.047
213,195
-0.26(-2.79%)
Feb 08, 2011
9.117
9.307
9.070
9.307
215,529
+0.17(+1.90%)
Feb 07, 2011
9.010
9.167
8.963
9.133
114,678
+0.15(+1.67%)
Feb 04, 2011
9.013
9.040
8.920
8.983
142,422
-0.05(-0.55%)
Feb 03, 2011
9.133
9.133
8.900
9.033
123,960
-0.13(-1.45%)
Feb 02, 2011
9.180
9.297
9.123
9.167
164,637
-0.06(-0.69%)
Feb 01, 2011
8.867
9.247
8.840
9.230
503,772
+0.40(+4.53%)
Jan 31, 2011
8.630
8.850
8.550
8.830
431,625
+0.25(+2.87%)
Jan 28, 2011
8.850
8.900
8.530
8.583
332,403
-0.25(-2.87%)
Jan 27, 2011
8.763
8.937
8.707
8.837
304,260
+0.09(+1.07%)
Jan 26, 2011
8.517
8.763
8.503
8.743
340,539
+0.26(+3.06%)
Jan 25, 2011
8.430
8.483
8.353
8.483
306,171
-0.00(-0.04%)
Jan 24, 2011
8.333
8.507
8.320
8.487
233,265
+0.14(+1.68%)
Jan 21, 2011
8.510
8.537
8.337
8.347
379,026
-0.12(-1.46%)
Jan 20, 2011
8.687
8.793
8.463
8.470
456,078
-0.28(-3.16%)
Jan 19, 2011
8.920
8.980
8.600
8.747
343,242
-0.17(-1.87%)
Jan 18, 2011
8.807
8.920
8.687
8.913
589,062
+0.06(+0.64%)
Jan 14, 2011
8.793
8.877
8.703
8.857
342,222
+0.07(+0.80%)
Jan 13, 2011
8.943
8.943
8.723
8.787
216,381
-0.14(-1.61%)
Jan 12, 2011
8.953
8.983
8.900
8.930
181,866
+0.07(+0.83%)
Jan 11, 2011
8.877
8.957
8.750
8.857
238,431
+0.00(+0.04%)
Jan 10, 2011
8.663
8.890
8.527
8.853
325,890
+0.16(+1.80%)
Jan 07, 2011
8.860
8.913
8.537
8.697
365,103
-0.17(-1.88%)
Jan 06, 2011
8.970
8.973
8.827
8.863
242,346
-0.09(-0.97%)
Jan 05, 2011
8.940
9.113
8.803
8.950
331,665
+0.01(+0.11%)
Jan 04, 2011
9.210
9.210
8.793
8.940
240,234
-0.21(-2.30%)
Jan 03, 2011
9.063
9.283
8.957
9.150
241,527
+0.19(+2.16%)
Dec 31, 2010
9.123
9.147
8.957
8.957
231,876
-0.19(-2.08%)
Dec 30, 2010
9.183
9.267
9.133
9.147
291,282
-0.06(-0.62%)
Dec 29, 2010
9.167
9.210
9.150
9.203
127,317
+0.07(+0.77%)
Dec 28, 2010
9.107
9.157
8.967
9.133
182,484
+0.07(+0.74%)
Dec 27, 2010
9.023
9.083
8.967
9.067
383,163
-0.05(-0.55%)
Dec 23, 2010
9.210
9.210
9.077
9.117
208,848
-0.09(-0.98%)
Dec 22, 2010
9.313
9.313
9.173
9.207
322,713
-0.08(-0.86%)
Dec 21, 2010
9.127
9.293
9.127
9.287
376,623
+0.18(+1.94%)
Dec 20, 2010
9.407
9.407
9.083
9.110
542,277
-0.27(-2.91%)
Dec 17, 2010
9.353
9.383
9.227
9.383
1,590,276
+0.05(+0.50%)
Dec 16, 2010
9.170
9.360
9.167
9.337
358,989
+0.15(+1.67%)
Dec 15, 2010
9.170
9.293
9.133
9.183
339,825
+0.01(+0.15%)
Dec 14, 2010
9.083
9.280
9.027
9.170
353,013
+0.09(+0.95%)
Dec 13, 2010
9.163
9.283
9.083
9.083
423,525
-0.08(-0.84%)
Dec 10, 2010
9.137
9.240
9.113
9.160
287,607
+0.02(+0.26%)
Dec 09, 2010
9.113
9.180
9.077
9.137
297,063
+0.06(+0.70%)
Dec 08, 2010
9.127
9.150
9.043
9.073
276,897
-0.01(-0.13%)
Dec 07, 2010
9.073
9.167
9.063
9.085
248,694
+0.10(+1.06%)
Dec 06, 2010
8.917
9.000
8.917
8.990
261,921
+0.03(+0.37%)
Dec 03, 2010
8.903
8.987
8.803
8.957
376,290
+0.04(+0.45%)
Dec 02, 2010
8.903
8.927
8.873
8.917
248,220
+0.04(+0.45%)
Dec 01, 2010
8.603
8.920
8.520
8.877
472,848
+0.41(+4.80%)
Nov 30, 2010
8.483
8.500
8.373
8.470
815,598
-0.09(-1.09%)
Nov 29, 2010
8.490
8.623
8.273
8.563
512,409
-0.00(-0.04%)
Nov 26, 2010
8.523
8.667
8.523
8.567
71,640
-0.02(-0.23%)
Nov 24, 2010
8.563
8.587
8.587
8.587
372,909
+0.06(+0.66%)
Nov 23, 2010
8.487
8.553
8.417
8.530
268,587
-0.06(-0.66%)
Nov 22, 2010
8.450
8.617
8.387
8.587
443,922
+0.08(+0.98%)
Nov 19, 2010
8.490
8.550
8.437
8.503
304,641
+0.01(+0.16%)
Nov 18, 2010
8.387
8.557
8.387
8.490
311,421
+0.17(+2.08%)
Nov 17, 2010
8.357
8.380
8.290
8.317
396,975
-0.04(-0.44%)
Nov 16, 2010
8.420
8.457
8.240
8.353
469,854
-0.15(-1.73%)
Nov 15, 2010
8.543
8.557
8.310
8.500
474,615
-0.22(-2.49%)
Nov 12, 2010
8.793
8.900
8.717
8.717
363,204
-0.17(-1.91%)
Nov 11, 2010
8.817
8.917
8.663
8.887
327,456
-0.03(-0.37%)
Nov 10, 2010
8.757
8.960
8.603
8.920
661,578
+0.14(+1.59%)
Nov 09, 2010
8.997
8.997
8.737
8.780
409,473
-0.20(-2.23%)
Nov 08, 2010
8.880
9.000
8.880
8.980
419,406
+0.05(+0.52%)
Nov 05, 2010
8.987
9.011
8.877
8.933
471,135
-0.02(-0.19%)
Nov 04, 2010
8.763
8.957
8.720
8.950
619,677
+0.26(+2.99%)
Nov 03, 2010
8.500
8.710
8.493
8.690
494,625
+0.21(+2.44%)
Nov 02, 2010
8.247
8.493
8.247
8.483
441,741
+0.28(+3.41%)
Nov 01, 2010
8.137
8.263
8.058
8.203
399,447
+0.08(+0.98%)
Oct 29, 2010
7.937
8.190
7.900
8.123
257,307
+0.12(+1.54%)
Oct 28, 2010
8.037
8.107
7.947
8.000
752,529
-0.26(-3.11%)
Oct 27, 2010
8.147
8.280
8.090
8.257
296,952
+0.07(+0.90%)
Oct 25, 2010
8.140
8.247
8.130
8.183
409,332
+0.05(+0.66%)
Oct 22, 2010
7.970
8.143
7.970
8.130
346,251
+0.17(+2.09%)
Oct 21, 2010
7.853
7.973
7.837
7.963
478,374
+0.14(+1.79%)
Oct 20, 2010
7.723
7.847
7.670
7.823
246,990
+0.15(+1.91%)
Oct 19, 2010
7.710
7.849
7.620
7.677
255,390
-0.16(-2.04%)
Oct 18, 2010
7.797
7.883
7.740
7.837
164,007
+0.05(+0.69%)
Oct 15, 2010
7.870
7.910
7.750
7.783
335,457
+0.01(+0.09%)
Oct 14, 2010
7.793
7.877
7.680
7.777
222,957
-0.04(-0.51%)
Oct 13, 2010
7.757
7.900
7.693
7.817
238,785
+0.09(+1.21%)
Oct 12, 2010
7.617
7.807
7.567
7.723
289,530
+0.07(+0.91%)
Oct 11, 2010
7.660
7.733
7.567
7.653
146,268
+0.00(+0.00%)
Oct 08, 2010
7.520
7.693
7.450
7.653
239,673
+0.09(+1.19%)
Oct 07, 2010
7.490
7.590
7.443
7.563
242,217
+0.13(+1.70%)
Oct 06, 2010
7.560
7.560
7.408
7.437
432,288
-0.15(-1.93%)
Oct 05, 2010
7.520
7.610
7.483
7.583
424,704
+0.15(+2.06%)
Oct 04, 2010
7.403
7.507
7.380
7.430
324,195
+0.00(+0.04%)
Oct 01, 2010
7.517
7.577
7.400
7.427
366,633
-0.04(-0.49%)
Sep 30, 2010
7.177
7.500
7.127
7.463
846,378
+0.37(+5.17%)
Sep 29, 2010
7.063
7.147
6.987
7.097
351,627
-0.01(-0.09%)
Sep 28, 2010
7.037
7.123
6.923
7.103
336,564
+0.07(+1.00%)
Sep 27, 2010
7.087
7.093
6.997
7.033
139,626
-0.03(-0.47%)
Sep 24, 2010
6.967
7.070
6.890
7.067
440,412
+0.20(+2.96%)
Sep 23, 2010
6.820
7.013
6.817
6.863
255,144
-0.01(-0.19%)
Sep 22, 2010
6.897
6.970
6.823
6.877
234,606
-0.06(-0.82%)
Sep 21, 2010
6.997
7.037
6.893
6.933
369,282
-0.05(-0.67%)
Sep 20, 2010
6.890
7.068
6.853
6.980
577,161
+0.10(+1.45%)
Sep 17, 2010
6.957
6.967
6.717
6.880
1,552,167
-0.05(-0.67%)
Sep 15, 2010
6.917
7.037
6.863
6.927
413,793
-0.01(-0.14%)
Sep 14, 2010
7.050
7.073
6.933
6.937
348,801
-0.10(-1.47%)
Sep 13, 2010
6.923
7.167
6.917
7.040
528,057
+0.15(+2.18%)
Sep 10, 2010
6.903
6.997
6.827
6.890
425,547
+0.03(+0.49%)
Sep 09, 2010
6.797
6.877
6.693
6.857
456,396
+0.16(+2.44%)
Sep 08, 2010
6.560
6.787
6.547
6.693
387,123
+0.16(+2.50%)
Sep 07, 2010
6.613
6.653
6.510
6.530
185,331
-0.09(-1.41%)
Sep 03, 2010
6.817
6.857
6.497
6.623
595,545
-0.16(-2.41%)
Sep 02, 2010
6.710
6.797
6.680
6.787
444,426
+0.09(+1.39%)
Sep 01, 2010
6.433
6.700
6.433
6.693
645,588
+0.36(+5.74%)
Aug 31, 2010
6.407
6.480
6.307
6.330
318,558
-0.09(-1.35%)
Aug 30, 2010
6.730
6.730
6.413
6.417
304,515
-0.33(-4.84%)
Aug 27, 2010
6.593
6.753
6.497
6.743
352,518
+0.24(+3.64%)
Aug 26, 2010
6.500
6.543
6.447
6.507
346,767
+0.04(+0.67%)
Aug 25, 2010
6.353
6.492
6.280
6.463
237,411
+0.08(+1.25%)
Aug 24, 2010
6.333
6.443
6.333
6.383
369,369
-0.03(-0.47%)
Aug 23, 2010
6.523
6.570
6.400
6.413
490,818
-0.08(-1.23%)
Aug 20, 2010
6.553
6.630
6.420
6.493
637,038
-0.09(-1.42%)
Aug 19, 2010
6.653
6.653
6.500
6.587
585,309
-0.11(-1.64%)
Aug 18, 2010
6.717
6.807
6.607
6.697
366,579
-0.03(-0.50%)
Aug 17, 2010
6.700
6.843
6.623
6.730
501,777
+0.11(+1.61%)
Aug 16, 2010
6.587
6.747
6.580
6.623
255,801
-0.02(-0.25%)
Aug 13, 2010
6.603
6.773
6.603
6.640
610,206
+0.00(+0.00%)
Aug 12, 2010
6.523
6.677
6.177
6.640
471,645
+0.01(+0.10%)
Aug 11, 2010
6.770
6.813
6.613
6.633
1,053,435
-0.27(-3.96%)
Aug 10, 2010
6.883
7.030
6.883
6.907
842,871
-0.07(-0.96%)
Aug 09, 2010
6.787
7.030
6.787
6.973
785,646
+0.26(+3.87%)
Aug 06, 2010
6.660
6.743
6.587
6.713
534,726
+0.01(+0.15%)
Aug 05, 2010
6.627
6.767
6.620
6.703
452,370
+0.02(+0.30%)
Aug 04, 2010
6.487
6.697
6.457
6.683
412,548
+0.22(+3.40%)
Aug 03, 2010
6.423
6.573
6.397
6.463
308,040
+0.00(+0.05%)
Aug 02, 2010
6.573
6.657
6.383
6.460
587,559
-0.01(-0.10%)
Jul 30, 2010
6.340
6.483
6.270
6.467
571,842
+0.02(+0.36%)
Jul 29, 2010
6.137
6.453
6.137
6.443
678,069
+0.34(+5.57%)
Jul 28, 2010
6.350
6.387
6.090
6.103
452,676
-0.28(-4.39%)
Jul 27, 2010
6.420
6.447
6.330
6.383
452,109
-0.03(-0.42%)
Jul 26, 2010
6.357
6.413
6.310
6.410
409,875
+0.08(+1.32%)
Jul 23, 2010
6.200
6.333
6.177
6.327
361,263
+0.09(+1.44%)
Jul 22, 2010
6.153
6.267
6.153
6.237
804,885
+0.13(+2.18%)
Jul 21, 2010
6.310
6.313
6.097
6.103
322,698
-0.16(-2.55%)
Jul 20, 2010
6.100
6.267
6.030
6.263
468,273
+0.12(+1.95%)
Jul 19, 2010
6.143
6.207
6.107
6.143
409,713
+0.00(+0.00%)
Jul 16, 2010
6.280
6.347
6.130
6.143
669,783
-0.19(-2.95%)
Jul 15, 2010
6.437
6.450
6.280
6.330
794,280
-0.08(-1.25%)
Jul 14, 2010
6.610
6.630
6.367
6.410
595,272
-0.23(-3.51%)
Jul 13, 2010
6.437
6.667
6.373
6.643
540,414
+0.25(+3.96%)
Jul 12, 2010
6.447
6.513
6.297
6.390
447,861
-0.09(-1.39%)
Jul 09, 2010
6.557
6.557
6.383
6.480
443,670
-0.09(-1.37%)
Jul 08, 2010
6.570
6.647
6.440
6.570
598,782
+0.07(+1.08%)
Jul 07, 2010
6.407
6.507
6.363
6.500
465,336
+0.11(+1.77%)
Jul 06, 2010
6.540
6.623
6.340
6.387
580,491
-0.09(-1.39%)
Jul 02, 2010
6.720
6.733
6.467
6.477
282,723
-0.19(-2.80%)
Jul 01, 2010
6.473
6.680
6.353
6.663
786,042
+0.17(+2.67%)
Jun 30, 2010
6.470
6.617
6.423
6.490
500,724
+0.03(+0.46%)
Jun 29, 2010
6.593
6.593
6.413
6.460
385,917
-0.19(-2.86%)
Jun 25, 2010
6.517
6.717
6.467
6.650
1,230,492
+0.17(+2.62%)
Jun 24, 2010
6.463
6.497
6.390
6.480
339,807
-0.03(-0.46%)
Jun 23, 2010
6.537
6.590
6.420
6.510
346,806
-0.02(-0.36%)
Jun 22, 2010
6.667
6.847
6.527
6.533
459,306
-0.10(-1.56%)
Jun 21, 2010
6.890
6.900
6.603
6.637
418,716
-0.17(-2.55%)
Jun 18, 2010
6.670
6.827
6.667
6.810
845,253
+0.17(+2.51%)
Jun 17, 2010
6.570
6.657
6.516
6.643
404,058
+0.13(+2.00%)
Jun 16, 2010
6.510
6.563
6.457
6.513
198,315
-0.04(-0.61%)
Jun 15, 2010
6.410
6.577
6.327
6.553
268,518
+0.15(+2.34%)
Jun 14, 2010
6.480
6.537
6.370
6.403
335,163
-0.01(-0.16%)
Jun 11, 2010
6.300
6.427
6.300
6.413
313,323
+0.04(+0.57%)
Jun 10, 2010
6.200
6.383
6.164
6.377
549,561
+0.27(+4.48%)
Jun 09, 2010
6.033
6.147
5.983
6.103
389,565
+0.13(+2.12%)
Jun 08, 2010
5.957
6.030
5.850
5.977
558,375
+0.05(+0.79%)
Jun 07, 2010
6.040
6.120
5.920
5.930
376,719
-0.11(-1.88%)
Jun 04, 2010
6.177
6.217
6.033
6.043
459,816
-0.27(-4.28%)
Jun 03, 2010
6.267
6.363
6.147
6.313
564,876
+0.08(+1.28%)
Jun 02, 2010
6.197
6.237
6.073
6.233
820,461
+0.05(+0.75%)
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.