Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.30 25.91 25.00 25.88 235,855 +0.91(+3.64%)
May 28, 2009 25.00 25.80 24.25 24.97 267,280 +0.21(+0.85%)
May 27, 2009 24.74 25.49 24.61 24.76 411,858 +0.02(+0.08%)
May 26, 2009 23.01 24.96 23.00 24.74 499,389 +1.46(+6.27%)
May 22, 2009 22.62 23.69 22.01 23.28 547,599 +0.80(+3.56%)
May 21, 2009 23.00 23.15 22.12 22.48 545,475 -0.99(-4.22%)
May 20, 2009 25.13 25.71 23.33 23.47 692,526 -1.49(-5.97%)
May 19, 2009 24.75 25.44 23.77 24.96 702,907 +0.10(+0.40%)
May 18, 2009 24.15 24.96 24.15 24.86 439,188 +1.12(+4.72%)
May 15, 2009 23.12 24.40 23.12 23.74 593,290 +0.35(+1.50%)
May 14, 2009 22.89 23.71 22.50 23.39 917,203 +0.72(+3.18%)
May 13, 2009 23.00 23.94 22.50 22.67 2,068,356 -3.23(-12.47%)
May 12, 2009 28.25 28.25 24.94 25.90 622,639 -3.42(-11.66%)
May 11, 2009 28.69 29.98 28.69 29.32 283,708 -0.25(-0.85%)
May 08, 2009 29.90 30.21 28.70 29.57 293,799 +0.10(+0.34%)
May 07, 2009 32.74 33.49 28.35 29.47 270,119 -3.21(-9.82%)
May 06, 2009 31.60 32.81 31.21 32.68 285,207 +1.59(+5.11%)
May 05, 2009 32.27 33.63 30.01 31.09 503,106 +2.19(+7.58%)
May 04, 2009 28.32 30.05 28.25 28.90 282,992 +0.85(+3.03%)
May 01, 2009 26.55 28.72 26.06 28.05 399,867 +1.50(+5.65%)
Apr 30, 2009 26.71 28.96 26.53 26.55 259,476 +0.28(+1.07%)
Apr 29, 2009 24.53 26.84 24.33 26.27 390,872 +1.93(+7.93%)
Apr 28, 2009 23.53 25.06 23.38 24.34 350,520 +0.40(+1.67%)
Apr 27, 2009 25.26 25.61 23.18 23.94 180,780 -1.72(-6.70%)
Apr 24, 2009 23.87 26.11 23.63 25.66 265,748 +2.06(+8.73%)
Apr 23, 2009 24.61 24.61 22.58 23.60 334,594 -0.34(-1.42%)
Apr 22, 2009 23.70 24.67 23.40 23.94 271,805 -0.34(-1.40%)
Apr 21, 2009 20.84 24.73 20.46 24.28 251,677 +3.35(+16.01%)
Apr 20, 2009 23.37 23.38 20.73 20.93 237,067 -3.45(-14.15%)
Apr 17, 2009 24.12 24.75 23.01 24.38 144,585 +0.39(+1.63%)
Apr 16, 2009 22.33 24.35 21.92 23.99 185,537 +1.97(+8.95%)
Apr 15, 2009 21.43 22.47 20.97 22.02 193,082 +0.33(+1.52%)
Apr 14, 2009 21.88 22.28 20.85 21.69 220,141 -0.69(-3.08%)
Apr 13, 2009 20.75 22.48 20.30 22.38 249,695 +1.32(+6.27%)
Apr 09, 2009 18.74 21.26 18.27 21.06 489,630 +2.92(+16.10%)
Apr 08, 2009 17.56 18.28 16.85 18.14 466,474 +0.60(+3.42%)
Apr 07, 2009 18.55 18.81 17.53 17.54 189,808 -1.43(-7.54%)
Apr 06, 2009 19.50 19.50 18.22 18.97 220,249 -0.85(-4.29%)
Apr 03, 2009 19.58 20.19 19.14 19.82 229,039 +0.24(+1.23%)
Apr 02, 2009 18.63 20.37 18.37 19.58 281,719 +1.62(+9.02%)
Apr 01, 2009 17.04 18.05 16.55 17.96 195,115 +0.61(+3.52%)
Mar 31, 2009 16.56 18.43 16.49 17.35 331,718 +1.11(+6.83%)
Mar 30, 2009 17.34 17.76 15.21 16.24 223,331 -3.03(-15.72%)
Mar 26, 2009 18.71 19.31 18.38 19.27 436,681 +0.85(+4.61%)
Mar 25, 2009 18.40 19.55 16.93 18.42 334,885 +0.17(+0.93%)
Mar 24, 2009 19.61 19.99 18.25 18.25 258,933 -1.78(-8.89%)
Mar 23, 2009 19.10 20.03 17.05 20.03 329,472 +3.76(+23.11%)
Mar 20, 2009 17.16 17.17 15.89 16.27 369,025 -0.81(-4.74%)
Mar 19, 2009 16.85 17.94 16.61 17.08 405,398 +0.48(+2.89%)
Mar 18, 2009 13.56 16.81 13.56 16.60 376,608 +2.13(+14.72%)
Mar 17, 2009 13.46 14.86 13.29 14.47 238,432 +0.96(+7.11%)
Mar 16, 2009 13.79 14.59 13.39 13.51 223,420 -0.08(-0.59%)
Mar 13, 2009 13.00 13.94 12.78 13.59 241,866 +0.76(+5.92%)
Mar 12, 2009 11.49 12.91 11.13 12.83 252,365 +1.23(+10.60%)
Mar 11, 2009 11.38 12.37 11.27 11.60 226,756 +0.29(+2.56%)
Mar 10, 2009 10.47 11.38 10.32 11.31 277,014 +1.28(+12.76%)
Mar 09, 2009 10.60 11.41 9.840 10.03 341,944 -0.68(-6.35%)
Mar 06, 2009 10.49 10.85 10.12 10.71 216,847 +0.40(+3.88%)
Mar 05, 2009 11.65 11.94 10.27 10.31 351,760 -1.74(-14.44%)
Mar 04, 2009 12.31 12.44 11.70 12.05 232,628 -0.32(-2.59%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.