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
Rogers Commodity ETN Elements
(NY:
RJI
)
8.105
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 21, 2022
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 (%)
Oct 31, 2012
8.550
8.600
8.520
8.530
230,782
-0.02(-0.23%)
Oct 26, 2012
8.570
8.550
8.550
8.550
201,000
-0.05(-0.58%)
Oct 25, 2012
8.610
8.610
8.550
8.600
634,944
+0.03(+0.35%)
Oct 24, 2012
8.610
8.610
8.540
8.570
486,491
-0.02(-0.23%)
Oct 23, 2012
8.610
8.610
8.540
8.590
268,262
-0.18(-2.05%)
Oct 19, 2012
8.910
8.910
8.770
8.770
146,169
-0.11(-1.24%)
Oct 18, 2012
8.830
8.920
8.820
8.880
122,334
-0.01(-0.11%)
Oct 17, 2012
8.840
8.890
8.831
8.890
315,287
+0.07(+0.79%)
Oct 16, 2012
8.830
8.860
8.800
8.820
147,995
+0.02(+0.23%)
Oct 15, 2012
8.790
8.820
8.730
8.800
205,903
-0.03(-0.34%)
Oct 12, 2012
8.910
8.920
8.820
8.830
105,440
-0.12(-1.34%)
Oct 11, 2012
8.930
8.980
8.910
8.950
147,206
+0.09(+1.02%)
Oct 10, 2012
8.880
8.940
8.850
8.860
406,636
-0.05(-0.56%)
Oct 09, 2012
8.840
8.940
8.840
8.910
223,711
+0.08(+0.91%)
Oct 08, 2012
8.820
8.850
8.800
8.830
140,921
-0.03(-0.34%)
Oct 05, 2012
8.900
8.920
8.830
8.860
397,621
-0.08(-0.89%)
Oct 04, 2012
8.850
8.950
8.830
8.940
183,963
+0.18(+2.05%)
Oct 03, 2012
8.840
8.850
8.750
8.760
244,436
-0.16(-1.79%)
Oct 02, 2012
8.930
8.950
8.910
8.920
596,635
-0.02(-0.22%)
Oct 01, 2012
8.960
9.000
8.900
8.940
442,075
+0.03(+0.34%)
Sep 28, 2012
8.900
8.940
8.870
8.910
562,879
+0.04(+0.45%)
Sep 27, 2012
8.820
8.872
8.800
8.870
544,830
+0.13(+1.49%)
Sep 26, 2012
8.790
8.790
8.710
8.740
160,168
-0.09(-1.02%)
Sep 25, 2012
8.890
8.919
8.830
8.830
198,268
-0.01(-0.12%)
Sep 24, 2012
8.830
8.850
8.790
8.841
784,588
-0.10(-1.11%)
Sep 21, 2012
8.930
8.970
8.910
8.940
164,707
+0.04(+0.45%)
Sep 20, 2012
8.860
8.900
8.850
8.900
280,082
+0.01(+0.11%)
Sep 19, 2012
8.970
8.970
8.860
8.890
341,132
-0.11(-1.22%)
Sep 18, 2012
9.040
9.080
8.970
9.000
146,758
-0.04(-0.44%)
Sep 17, 2012
9.240
9.240
9.000
9.040
390,046
-0.24(-2.59%)
Sep 14, 2012
9.240
9.310
9.240
9.280
253,582
+0.14(+1.53%)
Sep 13, 2012
9.120
9.170
9.060
9.140
349,853
+0.07(+0.77%)
Sep 12, 2012
9.070
9.080
9.030
9.070
163,059
+0.02(+0.22%)
Sep 11, 2012
9.100
9.100
9.020
9.050
270,838
+0.04(+0.44%)
Sep 10, 2012
8.990
9.040
8.980
9.010
213,517
+0.03(+0.33%)
Sep 07, 2012
8.930
9.000
8.884
8.980
398,894
+0.11(+1.24%)
Sep 06, 2012
8.900
8.950
8.870
8.870
619,657
+0.01(+0.11%)
Sep 05, 2012
8.890
8.920
8.850
8.860
367,846
-0.06(-0.67%)
Sep 04, 2012
8.990
8.990
8.890
8.920
860,482
+0.01(+0.11%)
Aug 31, 2012
8.860
8.940
8.820
8.910
6,729,107
+0.09(+1.02%)
Aug 30, 2012
8.870
8.870
8.790
8.820
217,906
-0.03(-0.34%)
Aug 29, 2012
8.830
8.850
8.800
8.850
224,002
+0.04(+0.45%)
Aug 27, 2012
8.830
8.860
8.800
8.810
112,914
-0.05(-0.56%)
Aug 24, 2012
8.860
8.930
8.840
8.860
119,698
-0.03(-0.34%)
Aug 23, 2012
8.950
8.970
8.850
8.890
130,617
-0.04(-0.45%)
Aug 22, 2012
8.910
8.940
8.860
8.930
192,311
+0.04(+0.45%)
Aug 21, 2012
8.890
8.921
8.870
8.890
199,232
+0.11(+1.25%)
Aug 20, 2012
8.760
8.800
8.720
8.780
147,084
+0.01(+0.11%)
Aug 17, 2012
8.740
8.770
8.710
8.770
124,788
+0.05(+0.57%)
Aug 16, 2012
8.700
8.746
8.660
8.720
187,864
+0.06(+0.69%)
Aug 15, 2012
8.590
8.690
8.590
8.660
172,102
+0.04(+0.46%)
Aug 14, 2012
8.650
8.650
8.590
8.620
587,482
+0.02(+0.23%)
Aug 13, 2012
8.660
8.660
8.580
8.600
67,270
-0.09(-1.04%)
Aug 10, 2012
8.660
8.700
8.630
8.690
251,924
-0.05(-0.57%)
Aug 09, 2012
8.723
8.770
8.710
8.740
197,692
+0.04(+0.46%)
Aug 08, 2012
8.660
8.720
8.660
8.700
280,135
+0.02(+0.23%)
Aug 07, 2012
8.670
8.710
8.641
8.680
599,339
+0.08(+0.93%)
Aug 06, 2012
8.530
8.620
8.520
8.600
85,155
+0.04(+0.47%)
Aug 03, 2012
8.490
8.600
8.490
8.560
163,686
+0.17(+2.03%)
Aug 02, 2012
8.370
8.420
8.350
8.390
293,785
-0.07(-0.83%)
Aug 01, 2012
8.460
8.500
8.430
8.460
497,817
-0.01(-0.12%)
Jul 31, 2012
8.610
8.610
8.450
8.470
2,931,183
-0.10(-1.17%)
Jul 30, 2012
8.590
8.600
8.570
8.570
172,018
+0.03(+0.35%)
Jul 27, 2012
8.480
8.560
8.480
8.540
538,260
+0.10(+1.18%)
Jul 26, 2012
8.530
8.530
8.430
8.440
200,017
+0.00(+0.00%)
Jul 25, 2012
8.450
8.470
8.364
8.440
121,056
+0.04(+0.48%)
Jul 24, 2012
8.450
8.480
8.337
8.400
100,613
-0.09(-1.06%)
Jul 23, 2012
8.470
8.540
8.440
8.490
129,087
-0.20(-2.30%)
Jul 20, 2012
8.670
8.710
8.620
8.690
243,333
-0.01(-0.11%)
Jul 19, 2012
8.650
8.720
8.630
8.700
116,175
+0.17(+1.99%)
Jul 18, 2012
8.430
8.540
8.410
8.530
390,332
+0.09(+1.07%)
Jul 17, 2012
8.480
8.500
8.390
8.440
464,141
-0.01(-0.12%)
Jul 16, 2012
8.380
8.470
8.370
8.450
164,422
+0.09(+1.08%)
Jul 13, 2012
8.300
8.370
8.300
8.360
731,255
+0.13(+1.58%)
Jul 12, 2012
8.150
8.260
8.142
8.230
541,063
+0.00(+0.00%)
Jul 11, 2012
8.250
8.280
8.170
8.230
182,237
+0.08(+0.96%)
Jul 10, 2012
8.250
8.274
8.140
8.152
202,633
-0.11(-1.31%)
Jul 09, 2012
8.210
8.300
8.210
8.260
209,208
+0.12(+1.47%)
Jul 06, 2012
8.170
8.190
8.117
8.140
377,585
-0.17(-2.05%)
Jul 05, 2012
8.250
8.330
8.060
8.310
280,307
+0.04(+0.48%)
Jul 03, 2012
8.200
8.280
8.200
8.270
151,005
+0.22(+2.73%)
Jul 02, 2012
8.030
8.080
7.954
8.050
404,569
+0.02(+0.25%)
Jun 29, 2012
7.900
8.070
7.870
8.030
239,286
+0.32(+4.15%)
Jun 28, 2012
7.730
7.750
7.650
7.710
206,538
-0.08(-1.03%)
Jun 27, 2012
7.800
7.840
7.770
7.790
116,881
+0.06(+0.78%)
Jun 26, 2012
7.720
7.741
7.670
7.730
227,439
+0.02(+0.26%)
Jun 25, 2012
7.610
7.710
7.600
7.710
268,054
+0.11(+1.45%)
Jun 22, 2012
7.570
7.630
7.570
7.600
261,498
+0.07(+0.93%)
Jun 21, 2012
7.680
7.700
7.530
7.530
462,897
-0.19(-2.46%)
Jun 20, 2012
7.830
7.860
7.707
7.720
379,626
-0.15(-1.91%)
Jun 19, 2012
7.820
7.880
7.810
7.870
605,091
+0.12(+1.55%)
Jun 18, 2012
7.720
7.770
7.680
7.750
169,793
+0.02(+0.26%)
Jun 15, 2012
7.730
7.773
7.719
7.730
221,265
-0.02(-0.26%)
Jun 14, 2012
7.720
7.820
7.674
7.750
284,135
+0.09(+1.17%)
Jun 13, 2012
7.670
7.750
7.650
7.660
1,080,822
-0.06(-0.78%)
Jun 12, 2012
7.720
7.740
7.690
7.720
300,378
+0.06(+0.78%)
Jun 11, 2012
7.830
7.830
7.650
7.660
334,183
-0.14(-1.79%)
Jun 08, 2012
7.710
7.810
7.670
7.800
262,601
+0.01(+0.13%)
Jun 07, 2012
7.910
7.940
7.790
7.790
181,681
-0.01(-0.13%)
Jun 06, 2012
7.770
7.840
7.760
7.800
237,685
+0.11(+1.43%)
Jun 05, 2012
7.680
7.740
7.680
7.690
341,843
-0.02(-0.26%)
Jun 04, 2012
7.650
7.740
7.580
7.710
782,744
+0.03(+0.39%)
Jun 01, 2012
7.710
7.760
7.650
7.680
1,584,496
-0.15(-1.92%)
May 31, 2012
7.900
7.900
7.810
7.830
5,494,650
-0.09(-1.14%)
May 30, 2012
7.970
7.980
7.900
7.920
409,640
-0.14(-1.74%)
May 29, 2012
8.160
8.175
8.050
8.060
260,365
-0.05(-0.62%)
May 25, 2012
8.120
8.140
8.100
8.110
663,820
+0.00(+0.00%)
May 24, 2012
8.150
8.160
8.080
8.110
719,942
+0.00(+0.00%)
May 23, 2012
8.130
8.130
8.040
8.110
2,242,960
-0.09(-1.10%)
May 22, 2012
8.290
8.340
8.190
8.200
707,412
-0.14(-1.68%)
May 21, 2012
8.280
8.350
8.280
8.340
327,219
+0.08(+0.97%)
May 18, 2012
8.270
8.320
8.260
8.260
299,965
+0.02(+0.24%)
May 17, 2012
8.270
8.280
8.238
8.240
398,046
+0.01(+0.12%)
May 16, 2012
8.230
8.282
8.210
8.230
469,572
-0.01(-0.12%)
May 15, 2012
8.280
8.300
8.220
8.240
604,136
+0.03(+0.37%)
May 14, 2012
8.240
8.260
8.200
8.210
496,327
-0.12(-1.44%)
May 11, 2012
8.330
8.410
8.320
8.330
395,160
-0.06(-0.72%)
May 10, 2012
8.450
8.480
8.390
8.390
262,889
-0.02(-0.24%)
May 09, 2012
8.400
8.450
8.250
8.410
878,883
-0.08(-0.94%)
May 08, 2012
8.450
8.490
8.400
8.490
1,065,119
-0.03(-0.35%)
May 07, 2012
8.490
8.520
8.460
8.520
514,955
-0.01(-0.12%)
May 04, 2012
8.580
8.610
8.480
8.530
284,858
-0.14(-1.61%)
May 03, 2012
8.740
8.760
8.660
8.670
491,867
-0.11(-1.25%)
May 02, 2012
8.860
8.860
8.750
8.780
145,504
-0.12(-1.35%)
May 01, 2012
8.830
8.912
8.830
8.900
553,885
+0.02(+0.23%)
Apr 30, 2012
8.820
8.884
8.793
8.880
226,432
+0.01(+0.11%)
Apr 27, 2012
8.820
8.870
8.820
8.870
236,036
+0.06(+0.68%)
Apr 26, 2012
8.780
8.820
8.780
8.810
248,785
+0.05(+0.57%)
Apr 25, 2012
8.760
8.780
8.692
8.760
379,503
+0.04(+0.46%)
Apr 24, 2012
8.750
8.770
8.710
8.720
299,775
+0.00(+0.00%)
Apr 23, 2012
8.650
8.720
8.630
8.720
748,276
-0.01(-0.11%)
Apr 20, 2012
8.720
8.770
8.710
8.730
219,195
+0.05(+0.58%)
Apr 19, 2012
8.670
8.719
8.654
8.680
262,107
+0.04(+0.46%)
Apr 18, 2012
8.700
8.710
8.621
8.640
266,246
-0.08(-0.92%)
Apr 17, 2012
8.720
8.760
8.720
8.720
355,304
+0.04(+0.46%)
Apr 16, 2012
8.770
8.780
8.670
8.680
1,506,006
-0.12(-1.36%)
Apr 13, 2012
8.830
8.860
8.760
8.800
362,979
-0.08(-0.90%)
Apr 12, 2012
8.760
8.880
8.760
8.880
278,582
+0.14(+1.60%)
Apr 11, 2012
8.750
8.780
8.730
8.740
539,535
+0.03(+0.34%)
Apr 10, 2012
8.820
8.850
8.700
8.710
454,028
-0.15(-1.67%)
Apr 09, 2012
8.830
8.870
8.809
8.858
657,586
-0.04(-0.47%)
Apr 05, 2012
8.820
8.910
8.820
8.900
554,135
+0.03(+0.34%)
Apr 04, 2012
8.900
8.930
8.840
8.870
655,763
-0.12(-1.33%)
Apr 03, 2012
9.070
9.070
8.970
8.990
230,096
-0.05(-0.55%)
Apr 02, 2012
8.890
9.070
8.890
9.040
431,722
+0.09(+1.05%)
Mar 30, 2012
8.790
8.970
8.750
8.946
228,455
+0.12(+1.31%)
Mar 29, 2012
8.960
8.960
8.796
8.830
409,492
-0.13(-1.45%)
Mar 28, 2012
8.980
9.010
8.950
8.960
263,605
-0.10(-1.10%)
Mar 27, 2012
9.090
9.120
9.041
9.060
243,323
-0.03(-0.33%)
Mar 26, 2012
9.050
9.110
9.010
9.090
408,497
+0.06(+0.66%)
Mar 23, 2012
9.010
9.080
8.980
9.030
228,846
+0.09(+1.01%)
Mar 22, 2012
8.940
8.960
8.910
8.940
289,410
-0.08(-0.89%)
Mar 21, 2012
9.050
9.072
9.020
9.020
177,318
-0.01(-0.11%)
Mar 20, 2012
9.090
9.090
9.000
9.030
412,582
-0.13(-1.42%)
Mar 19, 2012
9.160
9.200
9.150
9.160
192,596
-0.02(-0.16%)
Mar 16, 2012
9.080
9.180
9.080
9.175
363,404
+0.08(+0.82%)
Mar 15, 2012
9.050
9.110
9.040
9.100
163,388
+0.03(+0.33%)
Mar 14, 2012
9.110
9.170
9.040
9.070
198,025
-0.09(-0.98%)
Mar 13, 2012
9.120
9.160
9.090
9.160
360,817
+0.08(+0.88%)
Mar 12, 2012
9.070
9.100
9.030
9.080
443,987
-0.04(-0.44%)
Mar 09, 2012
9.060
9.150
9.030
9.120
222,518
+0.07(+0.77%)
Mar 08, 2012
9.050
9.100
9.050
9.050
293,315
+0.02(+0.22%)
Mar 07, 2012
9.080
9.080
8.960
9.030
402,329
+0.01(+0.11%)
Mar 06, 2012
9.040
9.051
9.000
9.020
447,261
-0.16(-1.74%)
Mar 05, 2012
9.150
9.210
9.148
9.180
310,515
-0.03(-0.33%)
Mar 02, 2012
9.260
9.260
9.155
9.210
231,348
-0.11(-1.18%)
Mar 01, 2012
9.220
9.350
9.162
9.320
1,454,152
+0.10(+1.08%)
Feb 29, 2012
9.200
9.260
9.090
9.220
3,915,310
+0.03(+0.33%)
Feb 28, 2012
9.220
9.270
9.170
9.190
1,639,703
-0.03(-0.33%)
Feb 27, 2012
9.240
9.270
9.200
9.220
506,660
-0.06(-0.65%)
Feb 24, 2012
9.220
9.620
9.200
9.280
432,359
+0.08(+0.87%)
Feb 23, 2012
9.170
9.200
9.120
9.200
613,443
+0.03(+0.33%)
Feb 22, 2012
9.120
9.180
9.080
9.170
412,225
+0.07(+0.77%)
Feb 21, 2012
9.040
9.130
9.040
9.100
407,304
+0.11(+1.22%)
Feb 17, 2012
9.000
9.000
8.931
8.990
1,303,584
+0.04(+0.45%)
Feb 16, 2012
8.910
8.970
8.890
8.950
262,760
+0.01(+0.11%)
Feb 15, 2012
8.960
8.973
8.902
8.940
274,315
+0.02(+0.25%)
Feb 14, 2012
8.890
8.930
8.890
8.918
544,834
-0.01(-0.13%)
Feb 13, 2012
8.900
8.960
8.850
8.930
282,397
+0.07(+0.79%)
Feb 10, 2012
8.850
8.890
8.830
8.860
295,737
-0.12(-1.34%)
Feb 09, 2012
8.980
9.020
8.942
8.980
535,286
+0.03(+0.34%)
Feb 08, 2012
8.970
9.010
8.910
8.950
538,676
+0.00(+0.00%)
Feb 07, 2012
8.900
8.979
8.870
8.950
208,317
+0.01(+0.11%)
Feb 06, 2012
8.890
8.940
8.860
8.940
307,946
+0.05(+0.56%)
Feb 03, 2012
8.870
8.900
8.820
8.890
489,883
+0.09(+1.02%)
Feb 02, 2012
8.770
8.820
8.741
8.800
807,455
-0.02(-0.23%)
Feb 01, 2012
8.850
8.880
8.800
8.820
540,269
+0.03(+0.34%)
Jan 31, 2012
8.890
8.900
8.760
8.790
382,714
-0.01(-0.11%)
Jan 30, 2012
8.850
8.860
8.780
8.800
339,337
-0.10(-1.12%)
Jan 27, 2012
8.880
8.930
8.840
8.900
783,537
+0.01(+0.11%)
Jan 26, 2012
8.920
8.976
8.870
8.890
524,920
+0.04(+0.45%)
Jan 25, 2012
8.750
8.880
8.730
8.850
201,518
+0.08(+0.91%)
Jan 24, 2012
8.710
8.800
8.690
8.770
328,703
-0.02(-0.23%)
Jan 23, 2012
8.710
8.800
8.710
8.790
266,021
+0.13(+1.50%)
Jan 20, 2012
8.670
8.710
8.620
8.660
191,597
-0.07(-0.80%)
Jan 19, 2012
8.730
8.744
8.600
8.730
144,135
+0.04(+0.46%)
Jan 18, 2012
8.640
8.700
8.630
8.690
409,951
+0.02(+0.23%)
Jan 17, 2012
8.640
8.696
8.615
8.670
219,403
+0.08(+0.93%)
Jan 13, 2012
8.590
8.600
8.510
8.590
593,969
+0.00(+0.00%)
Jan 12, 2012
8.750
8.790
8.500
8.590
543,573
-0.16(-1.83%)
Jan 11, 2012
8.550
8.760
8.500
8.750
179,976
-0.02(-0.23%)
Jan 10, 2012
8.800
8.810
8.740
8.770
565,823
+0.09(+1.04%)
Jan 09, 2012
8.670
8.710
8.650
8.680
495,501
+0.01(+0.12%)
Jan 06, 2012
8.700
8.700
8.604
8.670
170,491
+0.04(+0.46%)
Jan 05, 2012
8.710
8.720
8.620
8.630
168,193
-0.13(-1.48%)
Jan 04, 2012
8.720
8.820
8.720
8.760
891,826
+0.25(+2.94%)
Dec 30, 2011
8.500
8.550
8.490
8.510
325,330
+0.01(+0.12%)
Dec 29, 2011
8.490
8.500
8.400
8.500
1,015,822
+0.01(+0.12%)
Dec 28, 2011
8.580
8.580
8.420
8.490
635,047
-0.06(-0.70%)
Dec 27, 2011
8.610
8.610
8.440
8.550
411,090
+0.10(+1.18%)
Dec 23, 2011
8.180
8.510
8.180
8.450
235,468
+0.04(+0.48%)
Dec 21, 2011
8.370
8.450
8.340
8.410
976,680
+0.02(+0.24%)
Dec 20, 2011
8.330
8.390
8.330
8.390
753,808
+0.22(+2.69%)
Dec 19, 2011
8.200
8.240
8.150
8.170
315,239
-0.02(-0.24%)
Dec 16, 2011
8.180
8.220
8.130
8.190
357,417
+0.07(+0.86%)
Dec 15, 2011
8.220
8.239
8.120
8.120
511,860
-0.05(-0.61%)
Dec 14, 2011
8.280
8.310
8.130
8.170
656,571
-0.27(-3.20%)
Dec 13, 2011
8.430
8.550
8.420
8.440
426,004
+0.04(+0.48%)
Dec 12, 2011
8.420
8.440
8.360
8.400
430,786
-0.13(-1.52%)
Dec 09, 2011
8.450
8.550
8.320
8.530
240,772
+0.03(+0.35%)
Dec 08, 2011
8.530
8.590
8.490
8.500
279,537
-0.08(-0.93%)
Dec 07, 2011
8.690
8.690
8.570
8.580
872,155
-0.13(-1.49%)
Dec 06, 2011
8.580
8.710
8.540
8.710
427,311
+0.06(+0.69%)
Dec 05, 2011
8.720
8.760
8.620
8.650
583,284
-0.04(-0.46%)
Dec 02, 2011
8.660
8.705
8.640
8.690
405,164
+0.07(+0.81%)
Dec 01, 2011
8.630
8.720
8.580
8.620
289,963
-0.07(-0.81%)
Nov 30, 2011
8.700
8.760
8.660
8.690
383,541
+0.08(+0.93%)
Nov 29, 2011
8.510
8.620
8.490
8.610
1,066,219
+0.12(+1.41%)
Nov 28, 2011
8.550
8.570
8.450
8.490
493,152
+0.12(+1.43%)
Nov 25, 2011
8.380
8.452
8.360
8.370
72,278
-0.08(-0.95%)
Nov 23, 2011
8.430
8.490
8.310
8.450
305,162
-0.10(-1.17%)
Nov 22, 2011
8.500
8.580
8.485
8.550
209,649
+0.01(+0.12%)
Nov 21, 2011
8.530
8.540
8.420
8.540
723,117
-0.04(-0.50%)
Nov 18, 2011
8.700
8.700
8.540
8.583
801,513
-0.05(-0.54%)
Nov 17, 2011
8.750
8.830
8.600
8.630
176,193
-0.19(-2.15%)
Nov 16, 2011
8.840
8.910
8.819
8.820
242,361
-0.01(-0.11%)
Nov 15, 2011
8.790
8.850
8.770
8.830
216,609
+0.08(+0.91%)
Nov 14, 2011
8.790
8.810
8.728
8.750
199,642
-0.06(-0.68%)
Nov 11, 2011
8.750
8.850
8.750
8.810
184,384
+0.06(+0.69%)
Nov 10, 2011
8.820
8.820
8.730
8.750
322,488
-0.01(-0.11%)
Nov 09, 2011
8.820
8.870
8.740
8.760
437,423
-0.14(-1.57%)
Nov 08, 2011
8.810
8.930
8.810
8.900
478,977
+0.05(+0.56%)
Nov 07, 2011
8.820
8.864
8.800
8.850
151,235
+0.07(+0.80%)
Nov 04, 2011
8.800
8.820
8.710
8.780
549,078
-0.01(-0.11%)
Nov 03, 2011
8.770
8.810
8.670
8.790
663,095
+0.11(+1.27%)
Nov 02, 2011
8.700
8.780
8.630
8.680
108,789
+0.05(+0.58%)
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.