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
NVIDIA Corp
(NQ:
NVDA
)
924.79
-18.80 (-1.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2011
4.504
4.687
4.497
4.587
91,112,344
+0.11(+2.51%)
Apr 28, 2011
4.426
4.564
4.376
4.474
74,713,632
+0.05(+1.09%)
Apr 27, 2011
4.449
4.449
4.334
4.426
49,056,652
+0.00(+0.00%)
Apr 26, 2011
4.350
4.470
4.307
4.426
73,753,680
+0.11(+2.60%)
Apr 25, 2011
4.341
4.385
4.263
4.314
67,546,304
+0.07(+1.57%)
Apr 21, 2011
4.304
4.331
4.238
4.247
45,936,524
-0.01(-0.27%)
Apr 20, 2011
4.284
4.346
4.190
4.259
70,786,976
+0.13(+3.05%)
Apr 19, 2011
4.151
4.167
4.020
4.133
71,877,064
-0.02(-0.39%)
Apr 18, 2011
4.190
4.217
4.082
4.149
81,030,448
-0.14(-3.31%)
Apr 15, 2011
4.213
4.343
4.192
4.291
105,712,704
+0.05(+1.08%)
Apr 14, 2011
4.036
4.247
4.013
4.245
136,780,128
+0.17(+4.22%)
Apr 13, 2011
4.025
4.098
3.974
4.073
81,621,984
+0.09(+2.25%)
Apr 12, 2011
3.933
4.011
3.860
3.983
91,653,976
+0.01(+0.29%)
Apr 11, 2011
4.041
4.061
3.928
3.972
59,490,224
-0.05(-1.31%)
Apr 08, 2011
4.183
4.183
4.013
4.025
81,414,296
-0.13(-3.04%)
Apr 07, 2011
4.013
4.176
3.997
4.151
111,268,384
+0.15(+3.67%)
Apr 06, 2011
4.061
4.066
3.970
4.004
93,422,848
-0.03(-0.68%)
Apr 05, 2011
4.084
4.116
4.022
4.032
89,508,408
+0.01(+0.17%)
Apr 04, 2011
4.174
4.185
3.995
4.025
100,651,360
-0.15(-3.57%)
Apr 01, 2011
4.288
4.293
4.116
4.174
92,669,376
-0.06(-1.41%)
Mar 31, 2011
4.238
4.284
4.155
4.233
71,416,128
+0.00(+0.05%)
Mar 30, 2011
4.231
4.449
4.176
4.231
128,184,912
-0.17(-3.76%)
Mar 29, 2011
4.431
4.447
4.337
4.396
78,028,080
-0.03(-0.78%)
Mar 28, 2011
4.373
4.504
4.334
4.431
131,222,264
+0.16(+3.70%)
Mar 25, 2011
4.449
4.459
4.266
4.272
130,453,216
-0.14(-3.12%)
Mar 24, 2011
4.171
4.460
4.162
4.410
193,977,520
+0.33(+7.97%)
Mar 23, 2011
3.995
4.096
3.908
4.084
85,291,872
+0.08(+2.09%)
Mar 22, 2011
4.061
4.100
3.983
4.001
78,312,616
-0.07(-1.77%)
Mar 21, 2011
4.087
4.169
4.032
4.073
81,946,816
+0.03(+0.79%)
Mar 18, 2011
4.160
4.174
4.036
4.041
96,690,896
-0.06(-1.34%)
Mar 17, 2011
4.128
4.135
3.944
4.096
135,008,832
+0.08(+1.88%)
Mar 16, 2011
4.013
4.208
3.967
4.020
160,843,632
-0.03(-0.74%)
Mar 15, 2011
3.970
4.119
3.901
4.050
136,764,512
-0.12(-2.97%)
Mar 14, 2011
4.171
4.277
4.105
4.174
109,380,152
+0.03(+0.83%)
Mar 11, 2011
4.143
4.254
4.050
4.139
162,109,328
+0.03(+0.73%)
Mar 10, 2011
4.288
4.321
4.105
4.110
187,709,776
-0.28(-6.37%)
Mar 09, 2011
4.470
4.513
4.350
4.389
143,786,800
-0.09(-2.10%)
Mar 08, 2011
4.745
4.770
4.385
4.483
212,270,528
-0.21(-4.49%)
Mar 07, 2011
4.795
4.811
4.575
4.694
111,093,560
-0.07(-1.37%)
Mar 04, 2011
4.791
4.839
4.708
4.760
104,639,528
-0.03(-0.55%)
Mar 03, 2011
4.869
4.896
4.642
4.786
173,657,088
+0.03(+0.58%)
Mar 02, 2011
4.958
5.052
4.644
4.759
187,251,104
-0.21(-4.16%)
Mar 01, 2011
5.206
5.272
4.965
4.965
107,605,256
-0.23(-4.46%)
Feb 28, 2011
5.389
5.392
5.077
5.197
98,515,352
-0.11(-1.99%)
Feb 25, 2011
5.334
5.389
5.261
5.302
84,561,056
+0.11(+2.07%)
Feb 24, 2011
5.096
5.284
5.059
5.194
135,803,232
+0.12(+2.44%)
Feb 23, 2011
5.323
5.373
4.995
5.070
162,539,392
-0.25(-4.74%)
Feb 22, 2011
5.685
5.701
5.304
5.323
152,165,488
-0.55(-9.44%)
Feb 18, 2011
5.857
5.951
5.786
5.878
152,023,168
-0.01(-0.19%)
Feb 17, 2011
5.210
5.965
5.185
5.889
378,196,960
+0.53(+9.84%)
Feb 16, 2011
5.240
5.437
5.222
5.362
142,025,456
+0.19(+3.68%)
Feb 15, 2011
5.309
5.327
5.148
5.171
96,617,064
-0.13(-2.42%)
Feb 14, 2011
5.447
5.619
5.279
5.300
140,290,320
-0.08(-1.53%)
Feb 11, 2011
5.215
5.552
5.130
5.382
148,179,872
+0.15(+2.85%)
Feb 10, 2011
5.222
5.323
5.183
5.233
113,570,032
-0.11(-2.02%)
Feb 09, 2011
5.495
5.550
5.242
5.341
139,215,312
-0.13(-2.44%)
Feb 08, 2011
5.648
5.684
5.449
5.475
117,363,928
-0.17(-2.96%)
Feb 07, 2011
5.807
5.832
5.621
5.642
101,783,104
-0.25(-4.16%)
Feb 04, 2011
5.836
5.933
5.813
5.887
95,158,040
+0.13(+2.29%)
Feb 03, 2011
5.875
5.875
5.630
5.755
112,368,784
-0.11(-1.90%)
Feb 02, 2011
5.580
6.002
5.580
5.866
175,095,408
+0.25(+4.54%)
Feb 01, 2011
5.534
5.653
5.497
5.612
71,319,968
+0.13(+2.30%)
Jan 31, 2011
5.458
5.561
5.369
5.486
81,720,552
+0.04(+0.67%)
Jan 28, 2011
5.625
5.719
5.320
5.449
119,346,752
-0.16(-2.91%)
Jan 27, 2011
5.708
5.722
5.504
5.612
71,679,688
-0.02(-0.28%)
Jan 26, 2011
5.554
5.733
5.515
5.628
117,094,688
+0.13(+2.38%)
Jan 25, 2011
5.646
5.706
5.460
5.497
118,381,696
-0.17(-3.07%)
Jan 24, 2011
5.330
5.745
5.270
5.671
224,231,024
+0.58(+11.30%)
Jan 21, 2011
5.199
5.272
5.087
5.095
80,607,648
-0.05(-0.94%)
Jan 20, 2011
5.089
5.174
4.997
5.144
121,158,824
+0.00(+0.08%)
Jan 19, 2011
5.286
5.412
5.128
5.139
130,518,584
-0.14(-2.71%)
Jan 18, 2011
5.336
5.373
5.153
5.283
197,172,032
-0.13(-2.35%)
Jan 14, 2011
5.272
5.499
5.240
5.410
173,915,648
+0.05(+0.85%)
Jan 13, 2011
5.297
5.467
5.132
5.364
293,813,312
+0.01(+0.16%)
Jan 12, 2011
4.660
5.359
4.644
5.355
373,873,376
+0.70(+14.98%)
Jan 11, 2011
4.795
4.841
4.557
4.658
295,548,256
-0.07(-1.56%)
Jan 10, 2011
4.474
4.740
4.440
4.731
189,870,976
+0.17(+3.83%)
Jan 07, 2011
4.383
4.571
4.284
4.557
281,297,280
+0.12(+2.79%)
Jan 06, 2011
3.995
4.435
3.983
4.433
380,695,904
+0.54(+13.84%)
Jan 05, 2011
3.683
3.899
3.646
3.894
155,310,784
+0.28(+7.67%)
Jan 04, 2011
3.635
3.651
3.536
3.617
71,009,784
-0.01(-0.32%)
Jan 03, 2011
3.559
3.662
3.555
3.628
89,093,976
+0.10(+2.73%)
Dec 31, 2010
3.440
3.536
3.435
3.532
42,656,996
+0.09(+2.74%)
Dec 30, 2010
3.422
3.458
3.410
3.438
19,021,302
+0.01(+0.33%)
Dec 29, 2010
3.424
3.451
3.394
3.426
19,367,404
+0.00(+0.00%)
Dec 28, 2010
3.440
3.463
3.406
3.426
21,176,770
-0.01(-0.40%)
Dec 27, 2010
3.412
3.465
3.350
3.440
27,852,748
+0.02(+0.54%)
Dec 23, 2010
3.447
3.447
3.408
3.422
29,846,178
-0.03(-0.73%)
Dec 22, 2010
3.403
3.451
3.371
3.447
52,106,996
+0.04(+1.08%)
Dec 21, 2010
3.314
3.410
3.312
3.410
50,904,164
+0.13(+3.91%)
Dec 20, 2010
3.307
3.323
3.279
3.282
37,510,000
-0.01(-0.42%)
Dec 17, 2010
3.279
3.314
3.240
3.295
64,695,580
+0.02(+0.58%)
Dec 16, 2010
3.307
3.325
3.268
3.277
68,882,800
+0.00(+0.12%)
Dec 15, 2010
3.353
3.394
3.268
3.273
68,043,736
-0.07(-2.21%)
Dec 14, 2010
3.406
3.467
3.341
3.346
82,322,848
+0.01(+0.16%)
Dec 13, 2010
3.442
3.449
3.332
3.341
66,403,268
-0.09(-2.54%)
Dec 10, 2010
3.408
3.461
3.399
3.428
49,263,596
+0.02(+0.57%)
Dec 09, 2010
3.383
3.431
3.334
3.408
102,735,416
-0.06(-1.64%)
Dec 08, 2010
3.431
3.502
3.406
3.465
66,852,932
+0.03(+0.87%)
Dec 07, 2010
3.406
3.516
3.399
3.435
111,798,224
+0.11(+3.22%)
Dec 06, 2010
3.403
3.410
3.314
3.328
47,793,988
-0.06(-1.88%)
Dec 03, 2010
3.282
3.392
3.275
3.392
66,074,676
+0.09(+2.85%)
Dec 02, 2010
3.259
3.318
3.256
3.298
57,702,476
+0.04(+1.20%)
Dec 01, 2010
3.183
3.278
3.178
3.259
68,300,848
+0.14(+4.42%)
Nov 30, 2010
3.105
3.137
3.064
3.121
78,591,808
-0.03(-1.03%)
Nov 29, 2010
3.105
3.165
3.091
3.153
51,039,324
+0.03(+1.10%)
Nov 26, 2010
3.156
3.174
3.119
3.119
15,601,941
-0.04(-1.23%)
Nov 24, 2010
3.114
3.158
3.158
3.158
43,373,396
+0.08(+2.46%)
Nov 23, 2010
3.119
3.151
3.059
3.082
49,910,100
-0.07(-2.33%)
Nov 22, 2010
3.133
3.174
3.105
3.156
50,231,496
+0.00(+0.06%)
Nov 19, 2010
3.048
3.165
3.043
3.154
78,120,304
+0.10(+3.24%)
Nov 18, 2010
3.002
3.084
3.002
3.055
108,259,312
+0.09(+3.10%)
Nov 17, 2010
2.912
2.997
2.885
2.963
60,149,740
+0.05(+1.63%)
Nov 16, 2010
2.954
2.995
2.910
2.915
80,599,856
-0.09(-2.96%)
Nov 15, 2010
3.055
3.098
2.997
3.004
79,966,784
-0.04(-1.20%)
Nov 12, 2010
3.002
3.137
2.988
3.041
233,568,608
+0.15(+5.15%)
Nov 11, 2010
2.853
2.940
2.814
2.892
117,957,312
-0.03(-1.01%)
Nov 10, 2010
2.908
2.922
2.867
2.922
56,797,984
+0.03(+1.19%)
Nov 09, 2010
2.903
2.926
2.871
2.887
69,147,496
-0.02(-0.53%)
Nov 08, 2010
2.890
2.929
2.867
2.903
65,970,088
+0.01(+0.42%)
Nov 05, 2010
2.864
2.917
2.851
2.891
80,147,024
+0.05(+1.65%)
Nov 04, 2010
2.867
2.896
2.839
2.844
76,240,040
+0.00(+0.16%)
Nov 03, 2010
2.837
2.857
2.763
2.839
73,229,848
+0.02(+0.77%)
Nov 02, 2010
2.773
2.864
2.757
2.817
63,340,956
+0.06(+2.04%)
Nov 01, 2010
2.775
2.818
2.738
2.761
51,663,600
+0.00(+0.16%)
Oct 29, 2010
2.759
2.786
2.729
2.757
60,492,508
-0.01(-0.24%)
Oct 28, 2010
2.798
2.807
2.738
2.763
76,798,240
+0.00(+0.08%)
Oct 27, 2010
2.697
2.770
2.690
2.761
54,161,816
+0.03(+1.09%)
Oct 25, 2010
2.727
2.751
2.701
2.731
73,380,352
+0.03(+0.93%)
Oct 22, 2010
2.559
2.727
2.532
2.706
144,202,240
+0.16(+6.40%)
Oct 21, 2010
2.591
2.596
2.504
2.543
110,405,400
-0.05(-1.77%)
Oct 20, 2010
2.591
2.660
2.546
2.589
83,237,864
+0.00(+0.02%)
Oct 19, 2010
2.548
2.607
2.527
2.589
94,367,920
-0.02(-0.64%)
Oct 18, 2010
2.591
2.617
2.546
2.605
48,855,208
+0.02(+0.62%)
Oct 15, 2010
2.601
2.630
2.559
2.589
69,769,328
+0.03(+1.16%)
Oct 14, 2010
2.603
2.607
2.548
2.559
65,225,004
-0.04(-1.59%)
Oct 13, 2010
2.568
2.637
2.541
2.601
105,605,048
+0.07(+2.95%)
Oct 12, 2010
2.458
2.539
2.438
2.526
65,923,152
+0.05(+1.90%)
Oct 11, 2010
2.502
2.523
2.468
2.479
48,258,284
-0.01(-0.46%)
Oct 08, 2010
2.445
2.511
2.410
2.491
77,090,680
+0.04(+1.50%)
Oct 07, 2010
2.484
2.486
2.380
2.454
83,012,520
-0.02(-0.74%)
Oct 06, 2010
2.596
2.607
2.447
2.472
115,294,440
-0.12(-4.77%)
Oct 05, 2010
2.633
2.637
2.589
2.596
82,151,440
+0.02(+0.71%)
Oct 04, 2010
2.578
2.621
2.525
2.578
81,705,704
-0.03(-0.97%)
Oct 01, 2010
2.718
2.722
2.582
2.603
108,946,648
-0.08(-2.84%)
Sep 30, 2010
2.759
2.790
2.656
2.679
85,862,616
-0.05(-1.67%)
Sep 29, 2010
2.720
2.805
2.695
2.724
106,278,088
-0.02(-0.76%)
Sep 28, 2010
2.754
2.784
2.697
2.745
78,837,920
-0.01(-0.20%)
Sep 27, 2010
2.832
2.834
2.715
2.751
108,957,200
-0.06(-2.16%)
Sep 24, 2010
2.724
2.821
2.704
2.812
118,495,296
+0.15(+5.51%)
Sep 23, 2010
2.642
2.747
2.619
2.665
135,256,160
+0.05(+2.02%)
Sep 22, 2010
2.580
2.635
2.564
2.612
109,010,112
+0.02(+0.89%)
Sep 21, 2010
2.442
2.630
2.442
2.589
194,003,536
+0.13(+5.42%)
Sep 20, 2010
2.419
2.465
2.396
2.456
48,315,476
+0.04(+1.52%)
Sep 17, 2010
2.447
2.449
2.413
2.419
45,447,020
-0.00(-0.09%)
Sep 15, 2010
2.394
2.424
2.362
2.422
60,564,764
+0.00(+0.19%)
Sep 14, 2010
2.419
2.449
2.396
2.417
76,083,232
-0.02(-0.94%)
Sep 13, 2010
2.351
2.470
2.349
2.440
110,735,352
+0.13(+5.66%)
Sep 10, 2010
2.351
2.357
2.289
2.309
66,421,000
-0.03(-1.08%)
Sep 09, 2010
2.396
2.399
2.305
2.335
75,742,632
-0.03(-1.36%)
Sep 08, 2010
2.296
2.383
2.270
2.367
133,365,712
+0.08(+3.30%)
Sep 07, 2010
2.263
2.344
2.259
2.291
98,060,536
+0.02(+0.92%)
Sep 03, 2010
2.247
2.277
2.220
2.270
61,769,276
+0.08(+3.44%)
Sep 02, 2010
2.163
2.202
2.142
2.195
65,003,908
+0.04(+1.80%)
Sep 01, 2010
2.172
2.199
2.143
2.156
92,818,768
+0.02(+0.82%)
Aug 31, 2010
2.179
2.247
2.133
2.138
101,542,968
-0.07(-3.27%)
Aug 30, 2010
2.293
2.312
2.211
2.211
65,715,024
-0.11(-4.74%)
Aug 27, 2010
2.261
2.339
2.204
2.321
115,629,488
+0.07(+3.27%)
Aug 26, 2010
2.305
2.330
2.247
2.247
71,686,816
-0.03(-1.21%)
Aug 25, 2010
2.204
2.293
2.192
2.275
82,581,272
+0.05(+2.06%)
Aug 24, 2010
2.179
2.252
2.174
2.229
69,808,464
-0.02(-1.02%)
Aug 23, 2010
2.293
2.351
2.245
2.252
81,373,080
-0.03(-1.50%)
Aug 20, 2010
2.250
2.341
2.247
2.286
142,297,408
+0.02(+0.91%)
Aug 19, 2010
2.160
2.273
2.149
2.266
175,966,512
+0.13(+6.01%)
Aug 18, 2010
2.119
2.156
2.105
2.137
37,830,252
+0.01(+0.54%)
Aug 17, 2010
2.119
2.165
2.098
2.126
52,460,092
+0.03(+1.31%)
Aug 16, 2010
2.124
2.167
2.071
2.098
88,741,872
-0.06(-2.56%)
Aug 13, 2010
2.121
2.183
2.117
2.153
195,979,792
+0.10(+4.79%)
Aug 12, 2010
2.000
2.101
1.984
2.055
144,239,872
+0.02(+0.88%)
Aug 11, 2010
2.075
2.075
2.030
2.037
86,709,040
-0.08(-3.90%)
Aug 10, 2010
2.174
2.179
2.110
2.120
84,174,392
-0.09(-4.12%)
Aug 09, 2010
2.213
2.215
2.157
2.211
50,849,968
+0.02(+0.94%)
Aug 06, 2010
2.156
2.213
2.137
2.190
80,688,256
+0.03(+1.17%)
Aug 05, 2010
2.144
2.169
2.105
2.165
87,274,872
+0.03(+1.29%)
Aug 04, 2010
2.069
2.144
2.059
2.137
93,260,656
+0.09(+4.25%)
Aug 03, 2010
2.089
2.091
2.034
2.050
104,108,992
-0.06(-2.61%)
Aug 02, 2010
2.144
2.153
2.096
2.105
99,863,760
-0.00(-0.11%)
Jul 30, 2010
2.078
2.144
2.046
2.108
107,343,608
+0.01(+0.66%)
Jul 29, 2010
2.156
2.202
2.080
2.094
290,241,408
-0.23(-9.87%)
Jul 28, 2010
2.360
2.401
2.316
2.323
143,177,296
-0.08(-3.15%)
Jul 27, 2010
2.426
2.431
2.369
2.399
74,394,840
-0.02(-0.85%)
Jul 26, 2010
2.369
2.429
2.332
2.419
74,386,016
+0.04(+1.83%)
Jul 23, 2010
2.415
2.417
2.353
2.376
89,130,048
-0.04(-1.71%)
Jul 22, 2010
2.403
2.442
2.390
2.417
50,383,164
+0.04(+1.64%)
Jul 21, 2010
2.481
2.484
2.355
2.378
68,102,368
-0.08(-3.27%)
Jul 20, 2010
2.337
2.472
2.316
2.458
126,498,928
+0.06(+2.49%)
Jul 19, 2010
2.337
2.408
2.321
2.399
86,983,312
+0.09(+4.08%)
Jul 16, 2010
2.458
2.465
2.296
2.305
140,475,888
-0.15(-6.25%)
Jul 15, 2010
2.532
2.534
2.429
2.458
103,839,752
-0.07(-2.81%)
Jul 14, 2010
2.614
2.633
2.493
2.529
147,732,688
+0.03(+1.01%)
Jul 13, 2010
2.456
2.520
2.442
2.504
77,779,808
+0.09(+3.61%)
Jul 12, 2010
2.374
2.447
2.371
2.417
61,616,620
+0.04(+1.84%)
Jul 09, 2010
2.376
2.390
2.344
2.374
62,317,784
+0.01(+0.39%)
Jul 08, 2010
2.454
2.456
2.335
2.364
85,387,208
-0.07(-3.01%)
Jul 07, 2010
2.335
2.452
2.330
2.438
66,324,016
+0.11(+4.83%)
Jul 06, 2010
2.341
2.417
2.305
2.325
77,619,232
-0.03(-1.07%)
Jul 02, 2010
2.390
2.394
2.270
2.351
80,358,152
-0.03(-1.25%)
Jul 01, 2010
2.348
2.396
2.277
2.380
80,343,960
+0.04(+1.67%)
Jun 30, 2010
2.408
2.433
2.341
2.341
67,922,568
-0.06(-2.58%)
Jun 29, 2010
2.491
2.493
2.387
2.403
72,035,680
-0.14(-5.42%)
Jun 25, 2010
2.566
2.568
2.500
2.541
55,320,360
-0.01(-0.27%)
Jun 24, 2010
2.665
2.679
2.539
2.548
79,037,880
-0.13(-4.96%)
Jun 23, 2010
2.676
2.708
2.601
2.681
66,940,936
+0.03(+1.12%)
Jun 22, 2010
2.789
2.823
2.637
2.651
89,124,432
-0.10(-3.75%)
Jun 21, 2010
2.880
2.887
2.729
2.754
63,052,108
-0.07(-2.36%)
Jun 18, 2010
2.818
2.855
2.798
2.821
101,710,736
+0.02(+0.65%)
Jun 17, 2010
2.793
2.809
2.697
2.802
93,650,944
+0.10(+3.82%)
Jun 16, 2010
2.715
2.740
2.663
2.699
39,591,292
-0.03(-1.28%)
Jun 15, 2010
2.635
2.747
2.630
2.734
57,620,092
+0.13(+4.95%)
Jun 14, 2010
2.701
2.706
2.598
2.605
40,888,696
-0.06(-2.15%)
Jun 11, 2010
2.575
2.673
2.568
2.663
48,195,304
+0.06(+2.29%)
Jun 10, 2010
2.552
2.614
2.546
2.603
66,672,588
+0.10(+4.03%)
Jun 09, 2010
2.578
2.646
2.493
2.502
75,998,976
-0.06(-2.42%)
Jun 08, 2010
2.625
2.626
2.497
2.564
105,486,072
-0.07(-2.80%)
Jun 07, 2010
2.786
2.805
2.626
2.638
62,923,708
-0.14(-4.90%)
Jun 04, 2010
2.828
2.878
2.759
2.774
73,197,712
-0.14(-4.76%)
Jun 03, 2010
2.857
2.919
2.848
2.912
63,921,296
-0.00(-0.16%)
Jun 02, 2010
2.890
2.921
2.870
2.917
70,759,384
+0.03(+1.11%)
Jun 01, 2010
2.972
3.006
2.883
2.885
57,503,600
-0.13(-4.26%)
May 28, 2010
3.096
3.091
2.968
3.013
59,433,148
-0.08(-2.67%)
May 27, 2010
2.997
3.096
2.990
3.096
77,788,216
+0.17(+5.88%)
May 26, 2010
3.027
3.084
2.915
2.924
108,471,704
+0.01(+0.47%)
May 25, 2010
2.745
2.924
2.718
2.910
105,381,256
+0.08(+2.67%)
May 24, 2010
2.910
2.945
2.825
2.834
72,461,184
-0.08(-2.91%)
May 21, 2010
2.775
2.998
2.775
2.919
116,614,880
+0.06(+2.17%)
May 20, 2010
2.798
2.926
2.754
2.857
123,021,384
-0.07(-2.35%)
May 19, 2010
2.867
2.931
2.846
2.926
90,102,144
+0.05(+1.59%)
May 18, 2010
3.004
3.023
2.864
2.880
73,487,656
-0.10(-3.31%)
May 17, 2010
2.977
3.016
2.885
2.979
93,322,304
+0.01(+0.23%)
May 14, 2010
3.133
3.142
2.890
2.972
271,783,552
-0.39(-11.54%)
May 13, 2010
3.353
3.506
3.328
3.360
135,990,912
-0.01(-0.20%)
May 12, 2010
3.325
3.385
3.305
3.367
98,157,456
+0.06(+1.94%)
May 11, 2010
3.362
3.369
3.277
3.302
90,385,944
-0.04(-1.10%)
May 10, 2010
3.332
3.435
3.302
3.339
106,741,672
+0.14(+4.30%)
May 07, 2010
3.286
3.286
3.087
3.201
125,770,632
-0.06(-1.69%)
May 06, 2010
3.302
3.371
2.990
3.256
109,325,416
-0.07(-2.07%)
May 05, 2010
3.339
3.410
3.284
3.325
145,082,528
-0.06(-1.69%)
May 04, 2010
3.509
3.516
3.332
3.383
142,958,240
-0.18(-5.08%)
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.