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
Fifth Third Bancorp
(NQ:
FITB
)
38.04
+0.28 (+0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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, 2013
11.35
11.38
11.27
11.34
12,058,487
-0.03(-0.25%)
Jan 30, 2013
11.34
11.41
11.26
11.37
15,801,607
+0.04(+0.37%)
Jan 29, 2013
11.38
11.41
11.22
11.33
11,882,551
+0.06(+0.56%)
Jan 28, 2013
11.38
11.43
11.20
11.27
12,527,604
-0.13(-1.16%)
Jan 25, 2013
11.43
11.46
11.32
11.40
8,218,186
-0.01(-0.12%)
Jan 24, 2013
11.44
11.49
11.33
11.41
11,181,611
+0.01(+0.12%)
Jan 23, 2013
11.46
11.53
11.36
11.40
11,781,594
-0.09(-0.79%)
Jan 22, 2013
11.35
11.50
11.32
11.49
12,841,175
+0.08(+0.74%)
Jan 18, 2013
11.45
11.58
11.38
11.41
25,461,800
+0.06(+0.55%)
Jan 17, 2013
11.13
11.41
11.06
11.34
36,101,976
+0.52(+4.76%)
Jan 16, 2013
10.72
10.97
10.69
10.83
21,207,098
+0.10(+0.91%)
Jan 15, 2013
10.62
10.78
10.58
10.73
11,032,485
+0.04(+0.39%)
Jan 14, 2013
10.79
10.79
10.64
10.69
11,405,558
-0.08(-0.78%)
Jan 11, 2013
10.93
10.93
10.69
10.77
15,606,478
-0.16(-1.46%)
Jan 10, 2013
10.81
10.95
10.77
10.93
16,508,893
+0.20(+1.88%)
Jan 09, 2013
10.79
10.86
10.70
10.73
14,192,331
-0.02(-0.19%)
Jan 08, 2013
10.88
10.89
10.72
10.75
15,371,101
-0.10(-0.90%)
Jan 07, 2013
10.88
10.90
10.75
10.85
15,295,813
-0.08(-0.70%)
Jan 04, 2013
10.80
10.93
10.78
10.93
21,254,280
+0.04(+0.38%)
Jan 03, 2013
10.97
10.98
10.81
10.88
16,759,862
-0.10(-0.89%)
Jan 02, 2013
10.86
10.98
10.58
10.98
19,913,242
+0.40(+3.75%)
Dec 31, 2012
10.39
10.58
10.38
10.58
11,422,219
+0.15(+1.40%)
Dec 28, 2012
10.42
10.54
10.40
10.44
10,417,254
-0.06(-0.60%)
Dec 27, 2012
10.47
10.54
10.40
10.50
17,818,242
+0.03(+0.30%)
Dec 26, 2012
10.42
10.59
10.38
10.47
10,092,160
+0.07(+0.63%)
Dec 24, 2012
10.46
10.51
10.36
10.40
4,707,213
-0.06(-0.53%)
Dec 21, 2012
10.34
10.50
10.20
10.46
20,650,936
-0.01(-0.13%)
Dec 20, 2012
10.33
10.49
10.33
10.47
12,754,046
+0.13(+1.27%)
Dec 19, 2012
10.48
10.50
10.31
10.34
11,093,683
-0.09(-0.86%)
Dec 18, 2012
10.20
10.46
10.15
10.43
20,206,226
+0.29(+2.83%)
Dec 17, 2012
9.982
10.17
9.973
10.14
13,304,190
+0.21(+2.12%)
Dec 14, 2012
10.03
10.04
9.913
9.933
8,652,183
-0.10(-1.03%)
Dec 13, 2012
10.22
10.22
9.989
10.04
13,200,721
-0.08(-0.75%)
Dec 12, 2012
10.07
10.21
10.06
10.11
13,623,682
+0.06(+0.62%)
Dec 11, 2012
10.09
10.17
10.00
10.05
10,458,349
-0.02(-0.17%)
Dec 10, 2012
10.04
10.15
10.01
10.07
12,965,139
+0.01(+0.14%)
Dec 07, 2012
9.961
10.06
9.926
10.05
10,975,965
+0.14(+1.40%)
Dec 06, 2012
9.954
9.954
9.854
9.916
10,466,572
-0.02(-0.17%)
Dec 05, 2012
9.816
9.982
9.753
9.933
18,297,716
+0.15(+1.56%)
Dec 04, 2012
9.989
9.996
9.719
9.781
20,046,030
-0.35(-3.41%)
Nov 30, 2012
10.17
10.22
10.07
10.13
10,251,935
-0.01(-0.14%)
Nov 29, 2012
10.20
10.24
10.11
10.14
9,454,755
-0.01(-0.07%)
Nov 28, 2012
10.03
10.15
9.913
10.15
11,216,911
+0.09(+0.86%)
Nov 27, 2012
10.13
10.24
10.05
10.06
13,823,108
-0.12(-1.22%)
Nov 26, 2012
10.21
10.26
10.12
10.19
10,227,727
-0.11(-1.11%)
Nov 23, 2012
10.13
10.30
10.10
10.30
3,931,682
+0.21(+2.13%)
Nov 21, 2012
10.11
10.13
9.989
10.09
7,338,918
-0.01(-0.14%)
Nov 20, 2012
9.968
10.19
9.926
10.10
13,162,328
+0.09(+0.86%)
Nov 19, 2012
9.892
10.05
9.878
10.01
16,355,411
+0.26(+2.66%)
Nov 16, 2012
9.677
9.809
9.615
9.753
11,801,001
+0.07(+0.71%)
Nov 15, 2012
9.546
9.729
9.511
9.684
14,372,635
+0.13(+1.41%)
Nov 14, 2012
9.705
9.760
9.511
9.549
14,683,247
-0.13(-1.39%)
Nov 13, 2012
9.781
9.899
9.677
9.684
11,689,385
-0.16(-1.58%)
Nov 12, 2012
9.809
9.857
9.767
9.840
8,904,409
+0.04(+0.46%)
Nov 09, 2012
9.719
9.878
9.601
9.795
18,099,656
+0.08(+0.85%)
Nov 08, 2012
9.795
9.940
9.712
9.712
13,656,736
-0.06(-0.57%)
Nov 07, 2012
10.02
10.03
9.752
9.767
16,909,356
-0.33(-3.22%)
Nov 06, 2012
9.954
10.12
9.926
10.09
10,477,491
+0.19(+1.89%)
Nov 05, 2012
9.954
9.954
9.809
9.906
7,783,978
-0.04(-0.42%)
Nov 02, 2012
10.07
10.15
9.913
9.947
11,970,811
-0.12(-1.20%)
Nov 01, 2012
10.04
10.08
9.973
10.07
17,141,934
+0.02(+0.21%)
Oct 31, 2012
10.09
10.11
9.933
10.05
10,561,943
+0.02(+0.24%)
Oct 26, 2012
10.11
10.02
10.02
10.02
9,516,122
-0.10(-1.02%)
Oct 25, 2012
10.17
10.21
9.961
10.13
14,561,334
+0.05(+0.48%)
Oct 24, 2012
10.27
10.27
10.06
10.08
12,257,298
-0.08(-0.82%)
Oct 23, 2012
10.28
10.30
10.08
10.16
15,861,483
-0.23(-2.20%)
Oct 19, 2012
10.42
10.49
10.36
10.39
17,778,662
-0.07(-0.66%)
Oct 18, 2012
10.55
10.56
10.40
10.46
23,110,782
-0.01(-0.07%)
Oct 17, 2012
10.39
10.54
10.38
10.47
19,984,670
+0.09(+0.87%)
Oct 16, 2012
10.70
10.71
10.36
10.38
28,167,878
-0.26(-2.41%)
Oct 15, 2012
10.62
10.65
10.49
10.63
15,511,691
+0.07(+0.66%)
Oct 12, 2012
10.84
10.87
10.54
10.56
28,379,018
-0.43(-3.90%)
Oct 11, 2012
11.01
11.11
10.99
10.99
9,518,730
+0.05(+0.44%)
Oct 10, 2012
10.86
10.98
10.85
10.94
12,978,302
-0.03(-0.25%)
Oct 09, 2012
11.07
11.10
10.93
10.97
14,417,651
-0.08(-0.75%)
Oct 08, 2012
11.06
11.11
11.01
11.05
11,752,955
-0.01(-0.06%)
Oct 05, 2012
11.07
11.18
10.98
11.06
18,631,800
+0.00(+0.03%)
Oct 04, 2012
10.92
11.06
10.91
11.06
12,982,770
+0.19(+1.78%)
Oct 03, 2012
10.76
10.92
10.72
10.86
15,557,594
+0.17(+1.58%)
Oct 02, 2012
10.69
10.79
10.60
10.69
15,973,258
-0.02(-0.16%)
Oct 01, 2012
10.63
10.87
10.63
10.71
17,534,672
-0.01(-0.13%)
Sep 28, 2012
10.66
10.79
10.64
10.73
13,024,172
+0.01(+0.13%)
Sep 27, 2012
10.65
10.79
10.60
10.71
10,881,213
+0.09(+0.81%)
Sep 26, 2012
10.68
10.76
10.60
10.62
16,206,107
-0.07(-0.61%)
Sep 25, 2012
10.78
10.85
10.67
10.69
16,102,296
-0.08(-0.70%)
Sep 24, 2012
10.63
10.82
10.59
10.77
13,068,493
+0.06(+0.58%)
Sep 21, 2012
10.85
10.85
10.68
10.70
12,715,005
-0.01(-0.10%)
Sep 20, 2012
10.69
10.74
10.53
10.71
16,878,860
-0.01(-0.06%)
Sep 19, 2012
10.74
10.82
10.69
10.72
13,950,178
-0.03(-0.29%)
Sep 18, 2012
10.77
10.82
10.71
10.75
13,339,812
-0.07(-0.60%)
Sep 17, 2012
10.89
10.89
10.79
10.82
13,801,526
-0.03(-0.25%)
Sep 14, 2012
10.74
10.96
10.72
10.85
21,831,622
+0.12(+1.09%)
Sep 13, 2012
10.48
10.75
10.47
10.73
17,390,864
+0.23(+2.23%)
Sep 12, 2012
10.49
10.60
10.47
10.49
17,503,754
+0.06(+0.59%)
Sep 11, 2012
10.41
10.53
10.37
10.43
18,794,542
-0.01(-0.10%)
Sep 10, 2012
10.44
10.56
10.41
10.44
13,292,709
-0.08(-0.75%)
Sep 07, 2012
10.40
10.59
10.36
10.52
16,901,040
+0.18(+1.69%)
Sep 06, 2012
10.31
10.43
10.30
10.35
21,879,346
+0.09(+0.90%)
Sep 05, 2012
10.38
10.39
10.23
10.25
24,297,334
-0.09(-0.86%)
Sep 04, 2012
10.32
10.41
10.30
10.34
13,974,181
-0.06(-0.59%)
Aug 31, 2012
10.41
10.47
10.36
10.41
13,497,239
+0.04(+0.40%)
Aug 30, 2012
10.33
10.43
10.27
10.36
13,146,172
-0.03(-0.26%)
Aug 29, 2012
10.26
10.41
10.26
10.39
10,843,874
+0.14(+1.41%)
Aug 27, 2012
10.26
10.26
10.16
10.25
11,823,549
+0.07(+0.67%)
Aug 24, 2012
10.05
10.21
10.05
10.18
11,019,365
+0.12(+1.23%)
Aug 23, 2012
10.14
10.17
10.03
10.05
9,920,658
-0.12(-1.22%)
Aug 22, 2012
10.17
10.32
10.05
10.18
29,581,410
+0.29(+2.92%)
Aug 21, 2012
9.938
10.03
9.849
9.890
10,611,515
+0.01(+0.14%)
Aug 20, 2012
9.890
9.959
9.849
9.876
9,318,457
-0.02(-0.21%)
Aug 17, 2012
9.890
9.945
9.821
9.897
15,112,909
+0.05(+0.49%)
Aug 16, 2012
9.801
9.904
9.773
9.849
12,069,923
+0.03(+0.28%)
Aug 15, 2012
9.759
9.863
9.732
9.821
7,185,139
+0.03(+0.32%)
Aug 14, 2012
9.876
9.897
9.756
9.790
9,753,269
-0.05(-0.52%)
Aug 13, 2012
9.801
9.876
9.739
9.842
7,891,912
+0.02(+0.21%)
Aug 10, 2012
9.801
9.835
9.735
9.821
8,593,239
-0.02(-0.21%)
Aug 09, 2012
9.856
9.911
9.821
9.842
14,561,551
+0.01(+0.14%)
Aug 08, 2012
9.698
9.845
9.656
9.828
10,979,373
+0.05(+0.49%)
Aug 07, 2012
9.629
9.856
9.622
9.780
14,284,111
+0.17(+1.79%)
Aug 06, 2012
9.698
9.759
9.608
9.608
7,929,507
-0.06(-0.64%)
Aug 03, 2012
9.560
9.725
9.512
9.670
10,780,164
+0.27(+2.93%)
Aug 02, 2012
9.388
9.498
9.278
9.395
15,149,162
-0.08(-0.87%)
Aug 01, 2012
9.540
9.649
9.471
9.478
13,951,422
-0.02(-0.22%)
Jul 31, 2012
9.643
9.656
9.491
9.498
12,881,318
-0.14(-1.43%)
Jul 30, 2012
9.780
9.794
9.615
9.636
11,908,426
-0.15(-1.51%)
Jul 27, 2012
9.801
9.873
9.704
9.783
15,671,308
+0.07(+0.67%)
Jul 26, 2012
9.588
9.766
9.546
9.718
20,632,036
+0.27(+2.84%)
Jul 25, 2012
9.416
9.474
9.368
9.450
12,426,037
+0.04(+0.44%)
Jul 24, 2012
9.333
9.416
9.268
9.409
19,286,472
+0.12(+1.33%)
Jul 23, 2012
9.258
9.333
9.189
9.285
15,506,023
-0.09(-0.95%)
Jul 20, 2012
9.450
9.485
9.237
9.375
10,709,908
-0.11(-1.16%)
Jul 19, 2012
9.553
9.622
9.388
9.485
17,679,494
+0.02(+0.22%)
Jul 18, 2012
9.540
9.560
9.423
9.464
12,211,521
-0.10(-1.08%)
Jul 17, 2012
9.485
9.577
9.347
9.567
13,876,326
+0.19(+2.02%)
Jul 16, 2012
9.368
9.426
9.292
9.378
8,429,587
-0.03(-0.33%)
Jul 13, 2012
9.162
9.423
9.155
9.409
10,441,968
+0.24(+2.62%)
Jul 12, 2012
9.113
9.203
9.065
9.168
12,676,901
-0.05(-0.52%)
Jul 11, 2012
8.997
9.237
8.997
9.216
11,489,879
+0.21(+2.29%)
Jul 10, 2012
9.182
9.251
8.983
9.010
12,918,199
-0.14(-1.50%)
Jul 09, 2012
9.155
9.237
9.058
9.148
8,192,792
-0.05(-0.52%)
Jul 06, 2012
9.093
9.223
9.086
9.196
8,299,370
-0.03(-0.30%)
Jul 05, 2012
9.258
9.292
9.175
9.223
12,128,283
-0.05(-0.59%)
Jul 03, 2012
9.258
9.354
9.251
9.278
5,885,993
+0.00(+0.04%)
Jul 02, 2012
9.306
9.306
9.141
9.275
12,468,925
+0.07(+0.71%)
Jun 29, 2012
9.230
9.237
9.120
9.210
18,032,768
+0.26(+2.92%)
Jun 28, 2012
8.852
8.962
8.735
8.948
14,513,693
+0.03(+0.31%)
Jun 27, 2012
8.832
8.945
8.763
8.921
12,284,397
+0.13(+1.49%)
Jun 26, 2012
8.743
8.866
8.667
8.790
14,256,423
+0.10(+1.18%)
Jun 25, 2012
8.900
8.941
8.667
8.688
18,436,556
-0.37(-4.11%)
Jun 22, 2012
8.941
9.108
8.913
9.060
19,766,708
+0.15(+1.73%)
Jun 21, 2012
9.002
9.050
8.845
8.906
25,635,724
-0.05(-0.61%)
Jun 20, 2012
8.988
9.023
8.845
8.961
15,051,077
-0.01(-0.08%)
Jun 19, 2012
8.920
9.029
8.879
8.968
15,536,468
+0.12(+1.39%)
Jun 18, 2012
8.961
9.002
8.811
8.845
16,117,147
-0.16(-1.75%)
Jun 15, 2012
8.920
9.009
8.845
9.002
15,216,178
+0.10(+1.07%)
Jun 14, 2012
8.756
8.941
8.729
8.906
18,361,454
+0.18(+2.07%)
Jun 13, 2012
8.756
8.913
8.674
8.725
14,201,132
-0.06(-0.66%)
Jun 12, 2012
8.695
8.790
8.565
8.784
14,064,507
+0.10(+1.18%)
Jun 11, 2012
8.920
8.961
8.661
8.681
16,750,694
-0.15(-1.70%)
Jun 08, 2012
8.702
8.845
8.510
8.831
15,786,162
+0.13(+1.49%)
Jun 07, 2012
8.790
8.818
8.654
8.702
16,739,501
+0.05(+0.59%)
Jun 06, 2012
8.483
8.654
8.401
8.650
17,639,422
+0.30(+3.56%)
Jun 05, 2012
8.230
8.456
8.223
8.353
23,729,108
+0.10(+1.16%)
Jun 04, 2012
8.565
8.579
8.230
8.258
26,115,566
-0.29(-3.43%)
Jun 01, 2012
8.947
8.968
8.521
8.551
31,070,962
-0.57(-6.22%)
May 31, 2012
9.105
9.193
8.927
9.118
25,090,334
+0.08(+0.91%)
May 30, 2012
9.187
9.187
9.002
9.036
16,464,728
-0.20(-2.15%)
May 29, 2012
9.309
9.330
9.125
9.234
18,243,332
+0.00(+0.00%)
May 25, 2012
9.289
9.323
9.187
9.234
9,498,217
-0.03(-0.37%)
May 24, 2012
9.309
9.337
9.132
9.268
13,405,780
-0.01(-0.15%)
May 23, 2012
9.050
9.282
9.002
9.282
29,374,814
+0.10(+1.04%)
May 22, 2012
9.166
9.316
9.111
9.187
16,485,895
+0.05(+0.52%)
May 21, 2012
9.125
9.227
9.057
9.139
12,125,000
+0.02(+0.26%)
May 18, 2012
9.118
9.173
9.050
9.115
19,349,694
+0.04(+0.41%)
May 17, 2012
9.262
9.275
9.077
9.077
20,614,124
-0.18(-1.92%)
May 16, 2012
9.350
9.453
9.248
9.255
13,921,274
-0.02(-0.22%)
May 15, 2012
9.405
9.494
9.248
9.275
16,988,478
-0.12(-1.31%)
May 14, 2012
9.487
9.589
9.391
9.398
12,257,364
-0.21(-2.20%)
May 11, 2012
9.562
9.723
9.460
9.610
15,055,354
-0.08(-0.85%)
May 10, 2012
9.678
9.788
9.644
9.692
13,492,242
+0.14(+1.43%)
May 09, 2012
9.583
9.651
9.473
9.555
11,628,153
-0.15(-1.55%)
May 08, 2012
9.740
9.794
9.603
9.706
15,724,854
-0.12(-1.25%)
May 07, 2012
9.549
9.870
9.542
9.829
19,086,288
+0.27(+2.86%)
May 04, 2012
9.842
9.883
9.344
9.555
15,199,420
-0.31(-3.18%)
May 03, 2012
9.835
9.911
9.801
9.870
18,777,982
+0.03(+0.35%)
May 02, 2012
9.781
9.876
9.692
9.835
12,187,305
+0.00(+0.00%)
May 01, 2012
9.726
9.938
9.706
9.835
11,371,096
+0.12(+1.23%)
Apr 30, 2012
9.767
9.825
9.630
9.716
15,807,525
-0.11(-1.15%)
Apr 27, 2012
9.842
9.870
9.753
9.829
12,837,762
+0.01(+0.14%)
Apr 26, 2012
9.740
9.856
9.733
9.815
13,782,830
+0.04(+0.42%)
Apr 25, 2012
9.692
9.835
9.562
9.774
19,816,102
+0.25(+2.58%)
Apr 24, 2012
9.432
9.535
9.426
9.528
20,712,688
+0.10(+1.01%)
Apr 23, 2012
9.337
9.460
9.262
9.432
19,097,698
-0.10(-1.00%)
Apr 20, 2012
9.467
9.535
9.364
9.528
25,514,414
+0.15(+1.64%)
Apr 19, 2012
9.767
9.794
9.296
9.374
33,186,344
-0.30(-3.07%)
Apr 18, 2012
9.733
9.873
9.651
9.671
18,010,774
-0.14(-1.39%)
Apr 17, 2012
9.774
9.880
9.699
9.808
19,634,096
+0.17(+1.77%)
Apr 16, 2012
9.671
9.726
9.467
9.637
14,420,044
+0.06(+0.64%)
Apr 13, 2012
9.829
9.849
9.562
9.576
15,526,534
-0.31(-3.14%)
Apr 12, 2012
9.733
9.904
9.719
9.887
10,487,650
+0.15(+1.54%)
Apr 11, 2012
9.637
9.740
9.549
9.736
11,899,539
+0.24(+2.55%)
Apr 10, 2012
9.801
9.832
9.494
9.494
22,347,298
-0.28(-2.87%)
Apr 09, 2012
9.753
9.897
9.733
9.774
16,519,827
-0.21(-2.12%)
Apr 05, 2012
9.822
10.01
9.801
9.986
20,280,638
+0.10(+1.00%)
Apr 04, 2012
9.842
9.951
9.747
9.887
19,026,712
-0.07(-0.72%)
Apr 03, 2012
10.02
10.02
9.815
9.958
28,618,710
+0.10(+0.97%)
Apr 02, 2012
9.508
9.911
9.508
9.863
23,452,580
+0.27(+2.81%)
Mar 30, 2012
9.685
9.712
9.528
9.593
13,289,963
+0.01(+0.11%)
Mar 29, 2012
9.603
9.678
9.508
9.583
23,126,830
-0.05(-0.50%)
Mar 28, 2012
9.542
9.719
9.542
9.630
26,416,694
+0.12(+1.29%)
Mar 27, 2012
9.711
9.732
9.501
9.508
18,199,512
-0.20(-2.10%)
Mar 26, 2012
9.643
9.718
9.569
9.711
16,504,819
+0.11(+1.17%)
Mar 23, 2012
9.569
9.623
9.433
9.599
18,733,236
+0.03(+0.36%)
Mar 22, 2012
9.623
9.623
9.477
9.565
27,769,710
-0.11(-1.09%)
Mar 21, 2012
9.901
9.956
9.664
9.671
20,859,502
-0.18(-1.79%)
Mar 20, 2012
9.800
9.888
9.691
9.847
18,242,456
+0.00(+0.00%)
Mar 19, 2012
9.759
10.00
9.671
9.847
22,466,050
+0.12(+1.19%)
Mar 16, 2012
9.915
9.915
9.657
9.732
20,854,040
-0.10(-0.97%)
Mar 15, 2012
9.766
9.996
9.623
9.827
26,877,442
+0.13(+1.33%)
Mar 14, 2012
9.440
9.772
9.345
9.698
37,828,240
+0.08(+0.85%)
Mar 13, 2012
9.304
9.657
9.270
9.616
19,547,114
+0.39(+4.27%)
Mar 12, 2012
9.317
9.324
9.100
9.222
12,411,995
-0.12(-1.31%)
Mar 09, 2012
9.161
9.379
9.100
9.345
12,858,032
+0.19(+2.11%)
Mar 08, 2012
9.120
9.209
9.012
9.151
12,685,353
+0.12(+1.32%)
Mar 07, 2012
8.808
9.090
8.788
9.032
22,659,422
+0.25(+2.82%)
Mar 06, 2012
8.971
8.978
8.747
8.784
19,516,892
-0.25(-2.82%)
Mar 05, 2012
9.209
9.236
8.988
9.039
14,328,999
-0.20(-2.20%)
Mar 02, 2012
9.331
9.358
9.222
9.243
13,567,422
-0.07(-0.80%)
Mar 01, 2012
9.277
9.372
9.229
9.317
19,736,744
+0.07(+0.81%)
Feb 29, 2012
9.277
9.372
9.133
9.243
17,975,002
-0.01(-0.07%)
Feb 28, 2012
9.256
9.277
9.148
9.249
20,098,678
+0.03(+0.29%)
Feb 27, 2012
9.182
9.256
9.107
9.222
19,202,746
-0.01(-0.15%)
Feb 24, 2012
9.385
9.453
9.182
9.236
16,719,253
-0.14(-1.52%)
Feb 23, 2012
9.249
9.385
9.182
9.379
12,778,393
+0.15(+1.62%)
Feb 22, 2012
9.426
9.446
9.202
9.229
12,762,799
-0.22(-2.30%)
Feb 21, 2012
9.406
9.575
9.351
9.446
18,619,872
+0.07(+0.80%)
Feb 17, 2012
9.324
9.406
9.236
9.372
15,190,149
+0.12(+1.25%)
Feb 16, 2012
9.086
9.263
9.039
9.256
14,221,881
+0.18(+2.02%)
Feb 15, 2012
9.059
9.199
9.025
9.073
17,471,258
+0.04(+0.45%)
Feb 14, 2012
9.114
9.182
8.924
9.032
17,830,754
-0.14(-1.48%)
Feb 13, 2012
9.134
9.243
9.134
9.168
12,564,439
+0.11(+1.16%)
Feb 10, 2012
9.100
9.127
9.019
9.063
11,800,818
-0.12(-1.29%)
Feb 09, 2012
9.263
9.317
9.127
9.182
12,131,741
-0.06(-0.66%)
Feb 08, 2012
9.209
9.365
9.168
9.243
15,317,707
+0.05(+0.59%)
Feb 07, 2012
9.093
9.317
9.093
9.188
15,072,701
+0.03(+0.30%)
Feb 06, 2012
9.182
9.222
9.107
9.161
7,203,042
-0.07(-0.74%)
Feb 03, 2012
9.141
9.270
9.093
9.229
15,868,429
+0.24(+2.72%)
Feb 02, 2012
8.944
9.073
8.863
8.985
9,470,731
+0.06(+0.68%)
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.