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
Regions Financial
(NY:
RF
)
18.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2012
3.668
3.689
3.598
3.668
27,421,410
+0.04(+0.97%)
Jan 30, 2012
3.675
3.682
3.598
3.633
17,310,050
-0.10(-2.64%)
Jan 27, 2012
3.605
3.738
3.598
3.731
26,861,402
+0.10(+2.71%)
Jan 26, 2012
3.788
3.809
3.570
3.633
32,400,038
-0.11(-2.82%)
Jan 25, 2012
3.661
3.837
3.584
3.738
39,338,776
+0.06(+1.72%)
Jan 24, 2012
3.450
3.682
3.373
3.675
61,909,772
+0.22(+6.30%)
Jan 23, 2012
3.443
3.507
3.408
3.457
39,403,152
+0.01(+0.20%)
Jan 20, 2012
3.450
3.466
3.366
3.450
31,152,046
-0.02(-0.61%)
Jan 19, 2012
3.485
3.507
3.436
3.471
26,577,258
+0.02(+0.61%)
Jan 18, 2012
3.373
3.471
3.338
3.450
22,304,670
+0.08(+2.29%)
Jan 17, 2012
3.359
3.440
3.338
3.373
24,276,764
+0.01(+0.21%)
Jan 13, 2012
3.218
3.422
3.183
3.366
36,788,648
+0.07(+2.13%)
Jan 12, 2012
3.324
3.359
3.240
3.296
59,875,896
-0.08(-2.29%)
Jan 11, 2012
3.275
3.401
3.232
3.373
26,694,966
+0.07(+2.13%)
Jan 10, 2012
3.289
3.324
3.197
3.303
27,601,022
+0.12(+3.75%)
Jan 09, 2012
3.148
3.296
3.141
3.183
36,416,972
+0.08(+2.72%)
Jan 06, 2012
3.183
3.204
3.071
3.099
26,063,020
-0.08(-2.43%)
Jan 05, 2012
3.015
3.229
2.980
3.176
45,376,844
+0.13(+4.15%)
Jan 04, 2012
3.050
3.050
2.958
3.050
24,067,466
+0.03(+0.93%)
Dec 30, 2011
3.032
3.064
3.008
3.022
9,246,753
-0.04(-1.38%)
Dec 29, 2011
2.979
3.064
2.965
3.064
15,568,547
+0.08(+2.83%)
Dec 28, 2011
3.064
3.078
2.930
2.979
12,184,015
-0.08(-2.75%)
Dec 27, 2011
3.064
3.092
3.029
3.064
10,180,681
-0.02(-0.80%)
Dec 23, 2011
3.127
3.127
3.036
3.088
9,319,504
+0.12(+4.15%)
Dec 21, 2011
2.881
2.979
2.825
2.965
21,985,258
+0.08(+2.93%)
Dec 20, 2011
2.741
2.895
2.741
2.881
23,057,932
+0.20(+7.33%)
Dec 19, 2011
2.797
2.811
2.663
2.684
20,671,528
-0.12(-4.26%)
Dec 16, 2011
2.811
2.867
2.783
2.804
22,047,328
+0.01(+0.50%)
Dec 15, 2011
2.839
2.860
2.776
2.790
18,593,556
-0.01(-0.25%)
Dec 14, 2011
2.783
2.846
2.755
2.797
25,117,798
-0.03(-1.00%)
Dec 13, 2011
2.832
2.937
2.769
2.825
30,769,302
+0.02(+0.75%)
Dec 12, 2011
2.811
2.846
2.769
2.804
24,140,606
-0.08(-2.91%)
Dec 09, 2011
2.832
2.888
2.818
2.888
27,919,512
+0.08(+3.00%)
Dec 08, 2011
2.881
2.895
2.706
2.804
35,779,876
-0.11(-3.61%)
Dec 07, 2011
2.895
2.937
2.811
2.909
30,241,238
-0.01(-0.24%)
Dec 06, 2011
2.993
3.000
2.895
2.916
39,211,120
-0.11(-3.48%)
Dec 05, 2011
3.028
3.098
2.979
3.021
38,564,484
+0.06(+2.13%)
Dec 02, 2011
2.951
3.077
2.902
2.958
38,671,984
+0.07(+2.43%)
Dec 01, 2011
2.825
2.902
2.755
2.888
29,705,208
+0.01(+0.24%)
Nov 30, 2011
2.650
2.881
2.629
2.881
53,510,756
+0.36(+14.48%)
Nov 29, 2011
2.629
2.636
2.460
2.516
53,560,192
-0.13(-5.03%)
Nov 28, 2011
2.727
2.748
2.594
2.650
23,772,204
+0.06(+2.44%)
Nov 25, 2011
2.566
2.671
2.530
2.587
12,724,447
+0.01(+0.27%)
Nov 23, 2011
2.678
2.702
2.559
2.580
25,762,426
-0.15(-5.64%)
Nov 22, 2011
2.762
2.849
2.706
2.734
24,574,004
-0.05(-1.76%)
Nov 21, 2011
2.804
2.839
2.762
2.783
29,252,154
-0.09(-3.17%)
Nov 18, 2011
2.811
2.888
2.772
2.874
43,176,484
+0.11(+4.06%)
Nov 17, 2011
2.832
2.930
2.734
2.762
40,056,780
-0.07(-2.48%)
Nov 16, 2011
2.790
2.944
2.776
2.832
39,007,172
+0.00(+0.00%)
Nov 15, 2011
2.783
2.853
2.776
2.832
50,863,904
+0.01(+0.50%)
Nov 14, 2011
2.909
2.923
2.804
2.818
36,267,272
-0.11(-3.60%)
Nov 11, 2011
3.014
3.021
2.874
2.923
39,857,156
+0.02(+0.72%)
Nov 10, 2011
2.944
2.979
2.839
2.902
53,773,828
+0.04(+1.47%)
Nov 09, 2011
2.930
3.000
2.839
2.860
57,989,992
-0.21(-6.85%)
Nov 08, 2011
2.965
3.126
2.930
3.070
70,661,736
+0.15(+5.29%)
Nov 07, 2011
2.811
2.923
2.783
2.916
35,821,324
+0.10(+3.48%)
Nov 04, 2011
2.776
2.853
2.727
2.818
37,215,216
+0.02(+0.75%)
Nov 03, 2011
2.804
2.860
2.646
2.797
65,894,536
+0.08(+2.83%)
Nov 02, 2011
2.678
2.741
2.639
2.720
32,959,738
+0.13(+4.87%)
Nov 01, 2011
2.601
2.699
2.502
2.594
44,635,884
-0.16(-5.85%)
Oct 31, 2011
2.923
2.937
2.755
2.755
29,425,108
-0.24(-7.96%)
Oct 28, 2011
2.944
3.021
2.888
2.993
38,936,144
+0.02(+0.71%)
Oct 27, 2011
2.846
2.993
2.783
2.972
57,460,556
+0.28(+10.42%)
Oct 26, 2011
2.664
2.720
2.559
2.692
37,652,740
+0.09(+3.50%)
Oct 25, 2011
2.685
2.762
2.509
2.601
72,759,744
-0.13(-4.87%)
Oct 24, 2011
2.664
2.783
2.629
2.734
37,521,960
+0.08(+3.17%)
Oct 21, 2011
2.643
2.671
2.559
2.650
37,455,156
+0.06(+2.44%)
Oct 20, 2011
2.594
2.622
2.488
2.587
31,819,146
-0.02(-0.81%)
Oct 19, 2011
2.678
2.769
2.559
2.608
35,743,512
-0.08(-2.87%)
Oct 18, 2011
2.467
2.734
2.418
2.685
40,620,940
+0.26(+10.69%)
Oct 17, 2011
2.545
2.552
2.404
2.425
26,335,194
-0.17(-6.49%)
Oct 14, 2011
2.643
2.671
2.495
2.594
32,543,570
+0.01(+0.54%)
Oct 13, 2011
2.643
2.650
2.481
2.580
25,462,036
-0.10(-3.67%)
Oct 12, 2011
2.566
2.762
2.552
2.678
45,548,272
+0.13(+5.23%)
Oct 11, 2011
2.460
2.573
2.446
2.545
50,440,124
+0.02(+0.83%)
Oct 10, 2011
2.446
2.538
2.397
2.523
43,825,448
+0.14(+5.88%)
Oct 07, 2011
2.580
2.587
2.348
2.383
37,444,972
-0.18(-7.10%)
Oct 06, 2011
2.418
2.594
2.376
2.566
52,010,348
+0.23(+9.91%)
Oct 05, 2011
2.201
2.348
2.131
2.334
44,440,980
+0.10(+4.39%)
Oct 04, 2011
2.089
2.243
1.977
2.236
68,609,816
+0.12(+5.63%)
Oct 03, 2011
2.324
2.334
2.117
2.117
55,953,112
-0.22(-9.31%)
Sep 30, 2011
2.432
2.453
2.334
2.334
27,736,782
-0.15(-6.20%)
Sep 29, 2011
2.488
2.538
2.390
2.488
31,502,890
+0.08(+3.50%)
Sep 28, 2011
2.530
2.548
2.397
2.404
43,300,888
-0.13(-4.99%)
Sep 27, 2011
2.594
2.636
2.509
2.530
37,483,132
+0.01(+0.28%)
Sep 26, 2011
2.467
2.538
2.376
2.523
32,104,766
+0.12(+4.96%)
Sep 23, 2011
2.383
2.509
2.348
2.404
45,549,264
+0.01(+0.29%)
Sep 22, 2011
2.439
2.488
2.355
2.397
39,077,572
-0.14(-5.52%)
Sep 21, 2011
2.671
2.678
2.530
2.538
36,291,212
-0.11(-4.23%)
Sep 20, 2011
2.699
2.720
2.636
2.650
32,455,278
-0.02(-0.79%)
Sep 19, 2011
2.748
2.765
2.629
2.671
34,103,296
-0.13(-4.75%)
Sep 16, 2011
2.783
2.811
2.699
2.804
41,878,396
+0.05(+1.78%)
Sep 15, 2011
2.727
2.755
2.699
2.755
45,949,212
+0.07(+2.61%)
Sep 14, 2011
2.783
2.783
2.608
2.685
61,688,248
-0.04(-1.54%)
Sep 13, 2011
2.797
2.839
2.699
2.727
45,837,432
-0.06(-2.26%)
Sep 12, 2011
2.720
2.867
2.720
2.790
40,205,404
+0.01(+0.50%)
Sep 09, 2011
2.888
2.930
2.741
2.776
37,068,336
-0.15(-5.02%)
Sep 08, 2011
3.006
3.083
2.902
2.923
33,642,524
-0.13(-4.35%)
Sep 07, 2011
2.832
3.069
2.825
3.055
43,996,348
+0.34(+12.34%)
Sep 06, 2011
2.762
2.832
2.671
2.720
35,374,584
-0.17(-5.81%)
Sep 02, 2011
2.895
2.971
2.839
2.888
23,594,096
-0.13(-4.18%)
Sep 01, 2011
3.167
3.244
3.013
3.013
19,273,642
-0.16(-5.07%)
Aug 31, 2011
3.181
3.237
3.104
3.174
20,512,758
+0.04(+1.34%)
Aug 30, 2011
3.062
3.181
3.006
3.132
30,104,068
+0.02(+0.67%)
Aug 29, 2011
2.950
3.111
2.937
3.111
20,174,734
+0.23(+8.01%)
Aug 26, 2011
2.825
2.923
2.734
2.881
31,052,146
+0.05(+1.73%)
Aug 25, 2011
3.041
3.146
2.811
2.832
41,303,752
-0.08(-2.64%)
Aug 24, 2011
2.811
2.944
2.804
2.909
31,161,990
+0.09(+3.23%)
Aug 23, 2011
2.762
2.818
2.685
2.818
26,292,454
+0.10(+3.87%)
Aug 22, 2011
2.825
2.853
2.713
2.713
40,129,648
+0.01(+0.52%)
Aug 19, 2011
2.846
2.971
2.685
2.699
43,966,104
-0.23(-7.88%)
Aug 18, 2011
3.041
3.041
2.895
2.930
36,008,208
-0.24(-7.71%)
Aug 17, 2011
3.139
3.272
3.104
3.174
29,112,734
+0.10(+3.42%)
Aug 16, 2011
3.132
3.202
3.048
3.069
23,958,312
-0.11(-3.52%)
Aug 15, 2011
3.027
3.181
3.027
3.181
26,190,824
+0.17(+5.81%)
Aug 12, 2011
3.195
3.272
2.978
3.006
39,289,684
-0.14(-4.44%)
Aug 11, 2011
3.076
3.181
2.985
3.146
32,218,962
+0.19(+6.38%)
Aug 10, 2011
3.265
3.272
2.944
2.957
31,941,056
-0.38(-11.51%)
Aug 09, 2011
3.405
3.349
3.048
3.342
40,128,280
+0.26(+8.39%)
Aug 08, 2011
3.405
3.531
2.971
3.083
56,215,692
-0.48(-13.53%)
Aug 05, 2011
3.817
3.852
3.517
3.566
73,374,648
-0.17(-4.49%)
Aug 04, 2011
3.950
3.992
3.734
3.734
63,631,904
-0.30(-7.45%)
Aug 03, 2011
3.999
4.048
3.838
4.034
74,843,216
+0.05(+1.23%)
Aug 02, 2011
4.118
4.132
3.943
3.985
53,277,480
-0.15(-3.55%)
Aug 01, 2011
4.258
4.363
4.073
4.132
55,035,140
-0.13(-2.96%)
Jul 29, 2011
4.258
4.335
4.216
4.258
19,119,882
-0.06(-1.30%)
Jul 28, 2011
4.286
4.370
4.286
4.314
15,074,850
+0.03(+0.65%)
Jul 27, 2011
4.440
4.475
4.279
4.286
32,506,440
-0.20(-4.52%)
Jul 26, 2011
4.405
4.566
4.349
4.489
41,772,792
+0.15(+3.38%)
Jul 25, 2011
4.279
4.384
4.244
4.342
23,905,644
+0.01(+0.16%)
Jul 22, 2011
4.349
4.356
4.272
4.335
13,096,441
-0.02(-0.48%)
Jul 21, 2011
4.237
4.398
4.237
4.356
31,950,190
+0.15(+3.66%)
Jul 20, 2011
4.139
4.258
4.104
4.202
20,688,268
+0.08(+1.86%)
Jul 19, 2011
4.083
4.139
4.013
4.125
19,979,460
+0.04(+1.03%)
Jul 18, 2011
4.146
4.195
3.992
4.083
27,187,956
-0.10(-2.50%)
Jul 15, 2011
4.153
4.206
4.125
4.188
20,777,436
+0.07(+1.70%)
Jul 14, 2011
4.202
4.209
4.097
4.118
21,836,618
-0.04(-1.01%)
Jul 13, 2011
4.216
4.258
4.139
4.160
21,060,088
-0.03(-0.83%)
Jul 12, 2011
4.104
4.272
4.097
4.195
24,640,144
+0.07(+1.69%)
Jul 11, 2011
4.216
4.251
4.104
4.125
16,987,686
-0.17(-4.06%)
Jul 08, 2011
4.244
4.342
4.209
4.300
23,122,008
-0.01(-0.32%)
Jul 07, 2011
4.272
4.335
4.244
4.314
23,671,744
+0.10(+2.49%)
Jul 06, 2011
4.272
4.286
4.167
4.209
31,044,570
-0.10(-2.43%)
Jul 05, 2011
4.363
4.384
4.251
4.314
17,561,302
-0.09(-2.06%)
Jul 01, 2011
4.314
4.468
4.300
4.405
17,995,636
+0.07(+1.61%)
Jun 30, 2011
4.293
4.363
4.265
4.335
16,090,657
+0.04(+0.98%)
Jun 29, 2011
4.188
4.314
4.181
4.293
28,107,836
+0.14(+3.37%)
Jun 28, 2011
4.174
4.195
4.097
4.153
20,914,118
+0.00(+0.00%)
Jun 27, 2011
4.188
4.230
4.104
4.153
34,748,116
+0.00(+0.00%)
Jun 24, 2011
4.314
4.328
4.139
4.153
28,025,840
-0.16(-3.73%)
Jun 23, 2011
4.265
4.321
4.223
4.314
29,022,948
-0.03(-0.64%)
Jun 22, 2011
4.377
4.517
4.335
4.342
40,101,280
-0.06(-1.43%)
Jun 21, 2011
4.363
4.412
4.314
4.405
15,125,721
+0.08(+1.78%)
Jun 20, 2011
4.321
4.342
4.293
4.328
22,649,978
-0.06(-1.28%)
Jun 17, 2011
4.356
4.503
4.335
4.384
53,864,692
+0.08(+1.79%)
Jun 16, 2011
4.251
4.321
4.237
4.307
27,781,336
+0.01(+0.16%)
Jun 15, 2011
4.307
4.335
4.216
4.300
37,276,968
-0.07(-1.60%)
Jun 14, 2011
4.279
4.426
4.223
4.370
37,120,116
+0.15(+3.47%)
Jun 13, 2011
4.202
4.265
4.146
4.223
54,188,020
-0.06(-1.47%)
Jun 10, 2011
4.251
4.314
4.139
4.286
30,390,756
+0.01(+0.33%)
Jun 09, 2011
4.293
4.324
4.241
4.272
41,033,056
-0.01(-0.16%)
Jun 08, 2011
4.195
4.356
4.195
4.279
29,384,964
+0.04(+0.99%)
Jun 07, 2011
4.244
4.342
4.230
4.237
24,311,052
+0.01(+0.33%)
Jun 06, 2011
4.433
4.433
4.132
4.223
50,331,560
-0.22(-4.87%)
Jun 03, 2011
4.481
4.572
4.433
4.440
22,674,448
-0.29(-6.06%)
May 24, 2011
4.775
4.789
4.698
4.726
21,985,940
-0.04(-0.88%)
May 23, 2011
4.824
4.857
4.740
4.768
19,180,102
-0.08(-1.73%)
May 20, 2011
4.921
4.977
4.831
4.851
26,186,612
-0.10(-2.11%)
May 19, 2011
4.991
5.005
4.942
4.956
18,309,208
-0.02(-0.42%)
May 18, 2011
5.047
5.061
4.956
4.977
27,905,812
-0.08(-1.66%)
May 17, 2011
4.970
5.068
4.942
5.061
16,839,148
+0.08(+1.68%)
May 16, 2011
4.907
5.068
4.900
4.977
17,718,474
+0.06(+1.13%)
May 13, 2011
4.998
5.005
4.914
4.921
17,886,676
-0.08(-1.67%)
May 12, 2011
4.984
5.033
4.893
5.005
20,488,946
+0.03(+0.56%)
May 11, 2011
4.970
5.026
4.949
4.977
14,163,217
+0.00(+0.00%)
May 10, 2011
5.012
5.054
4.977
4.977
18,312,076
+0.01(+0.14%)
May 09, 2011
4.942
5.012
4.942
4.970
12,040,755
+0.02(+0.42%)
May 06, 2011
5.019
5.019
4.921
4.949
32,681,250
-0.01(-0.28%)
May 05, 2011
5.103
5.117
4.963
4.963
23,136,418
-0.18(-3.53%)
May 04, 2011
5.131
5.159
5.075
5.145
15,442,147
+0.00(+0.00%)
May 03, 2011
5.103
5.145
5.061
5.145
13,183,899
+0.01(+0.27%)
May 02, 2011
5.131
5.145
5.124
5.131
9,477,530
+0.01(+0.14%)
Apr 29, 2011
5.200
5.200
5.089
5.124
13,296,010
-0.07(-1.34%)
Apr 28, 2011
5.159
5.200
5.103
5.194
14,052,575
+0.04(+0.81%)
Apr 27, 2011
5.138
5.166
5.061
5.152
16,857,776
+0.03(+0.55%)
Apr 26, 2011
5.033
5.145
4.991
5.124
18,520,584
+0.13(+2.66%)
Apr 25, 2011
5.004
5.026
4.970
4.991
10,415,761
-0.01(-0.28%)
Apr 21, 2011
4.956
5.016
4.879
5.005
15,735,696
+0.08(+1.56%)
Apr 20, 2011
5.068
5.089
4.914
4.928
19,744,596
-0.08(-1.53%)
Apr 19, 2011
5.005
5.054
4.768
5.005
54,434,124
+0.13(+2.72%)
Apr 18, 2011
4.914
4.963
4.865
4.872
26,619,754
-0.13(-2.65%)
Apr 15, 2011
5.096
5.096
4.970
5.005
17,810,302
-0.05(-0.97%)
Apr 14, 2011
5.040
5.061
4.949
5.054
16,644,695
+0.02(+0.42%)
Apr 13, 2011
5.124
5.131
4.984
5.033
18,429,656
-0.04(-0.83%)
Apr 12, 2011
5.047
5.110
5.026
5.075
11,485,499
+0.01(+0.14%)
Apr 11, 2011
5.075
5.110
5.054
5.068
7,483,955
-0.01(-0.14%)
Apr 08, 2011
5.145
5.152
5.047
5.075
11,916,123
-0.04(-0.82%)
Apr 07, 2011
5.183
5.194
5.089
5.117
11,833,340
-0.06(-1.21%)
Apr 06, 2011
5.040
5.200
5.033
5.180
21,523,598
+0.16(+3.20%)
Apr 05, 2011
5.061
5.110
5.019
5.019
14,051,775
-0.08(-1.51%)
Apr 04, 2011
5.103
5.173
5.061
5.096
12,802,813
+0.01(+0.14%)
Apr 01, 2011
5.117
5.200
5.061
5.089
18,875,992
+0.02(+0.41%)
Mar 31, 2011
5.026
5.089
4.998
5.068
12,419,120
+0.02(+0.41%)
Mar 30, 2011
5.047
5.047
5.047
5.047
20,450,416
+0.06(+1.12%)
Mar 29, 2011
4.970
5.019
4.963
4.991
7,148,377
+0.01(+0.14%)
Mar 28, 2011
5.012
5.033
4.970
4.984
8,863,573
-0.03(-0.56%)
Mar 25, 2011
4.970
5.019
4.956
5.012
11,049,121
+0.03(+0.70%)
Mar 24, 2011
5.033
5.033
4.942
4.977
12,705,632
-0.03(-0.56%)
Mar 23, 2011
5.061
5.082
4.942
5.005
18,395,078
-0.09(-1.78%)
Mar 22, 2011
5.033
5.110
5.026
5.096
20,754,078
+0.03(+0.69%)
Mar 21, 2011
5.009
5.063
4.998
5.061
18,685,680
+0.10(+2.11%)
Mar 18, 2011
5.221
5.235
4.928
4.956
62,373,972
-0.17(-3.40%)
Mar 17, 2011
5.117
5.145
5.040
5.131
17,375,002
+0.10(+2.08%)
Mar 16, 2011
5.117
5.152
5.012
5.026
19,687,536
-0.08(-1.64%)
Mar 15, 2011
5.061
5.152
5.047
5.110
19,326,574
-0.03(-0.68%)
Mar 14, 2011
5.138
5.179
5.040
5.145
17,445,644
-0.07(-1.34%)
Mar 11, 2011
5.089
5.242
5.075
5.214
17,610,456
+0.10(+1.91%)
Mar 10, 2011
5.277
5.312
5.117
5.117
21,776,314
-0.27(-5.05%)
Mar 09, 2011
5.403
5.444
5.305
5.389
29,833,784
+0.06(+1.18%)
Mar 08, 2011
5.179
5.361
5.179
5.326
14,778,786
+0.16(+3.10%)
Mar 07, 2011
5.228
5.284
5.124
5.166
18,555,000
-0.05(-0.94%)
Mar 04, 2011
5.319
5.326
5.145
5.214
18,500,870
-0.13(-2.35%)
Mar 03, 2011
5.249
5.368
5.249
5.340
19,302,060
+0.13(+2.54%)
Mar 02, 2011
5.172
5.270
5.159
5.207
15,613,077
+0.03(+0.54%)
Mar 01, 2011
5.305
5.319
5.172
5.179
21,669,830
-0.15(-2.75%)
Feb 28, 2011
5.319
5.326
5.235
5.326
14,191,364
+0.06(+1.06%)
Feb 25, 2011
5.200
5.305
5.200
5.270
13,306,533
+0.10(+2.02%)
Feb 24, 2011
5.089
5.186
5.054
5.166
17,976,604
+0.02(+0.41%)
Feb 23, 2011
5.145
5.277
5.040
5.145
20,984,924
+0.00(+0.00%)
Feb 22, 2011
5.326
5.369
5.131
5.145
24,768,526
-0.29(-5.26%)
Feb 18, 2011
5.347
5.451
5.333
5.430
18,333,210
+0.06(+1.17%)
Feb 17, 2011
5.396
5.416
5.333
5.368
16,040,536
-0.04(-0.77%)
Feb 16, 2011
5.437
5.521
5.403
5.410
20,640,646
-0.06(-1.02%)
Feb 15, 2011
5.507
5.549
5.451
5.465
13,685,262
-0.05(-0.88%)
Feb 14, 2011
5.577
5.612
5.451
5.514
17,441,388
-0.08(-1.37%)
Feb 11, 2011
5.354
5.640
5.347
5.591
27,313,700
+0.20(+3.75%)
Feb 10, 2011
5.249
5.416
5.242
5.389
18,593,474
+0.08(+1.58%)
Feb 09, 2011
5.403
5.465
5.291
5.305
21,856,608
-0.13(-2.44%)
Feb 08, 2011
5.451
5.458
5.235
5.437
32,313,462
+0.01(+0.13%)
Feb 07, 2011
5.514
5.570
5.423
5.430
24,764,980
-0.03(-0.64%)
Feb 04, 2011
5.242
5.598
5.228
5.465
62,939,996
+0.22(+4.12%)
Feb 03, 2011
5.026
5.319
5.026
5.249
60,129,652
+0.20(+3.86%)
Feb 02, 2011
5.075
5.089
4.991
5.054
17,413,000
-0.05(-0.96%)
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.