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
Canadian Solar Inc
(NQ:
CSIQ
)
17.39
-0.94 (-5.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2012
2.570
2.620
2.520
2.590
147,250
+0.00(+0.00%)
Oct 26, 2012
2.600
2.590
2.590
2.590
43,600
-0.01(-0.38%)
Oct 25, 2012
2.620
2.630
2.550
2.600
129,821
-0.01(-0.38%)
Oct 24, 2012
2.630
2.640
2.570
2.610
98,286
+0.00(+0.00%)
Oct 23, 2012
2.560
2.650
2.560
2.610
122,156
-0.02(-0.76%)
Oct 19, 2012
2.650
2.650
2.580
2.630
261,948
-0.04(-1.50%)
Oct 18, 2012
2.750
2.790
2.610
2.670
280,866
-0.08(-2.91%)
Oct 17, 2012
2.700
2.830
2.700
2.750
332,849
+0.05(+1.85%)
Oct 16, 2012
2.700
2.705
2.639
2.700
309,800
+0.02(+0.75%)
Oct 15, 2012
2.760
2.760
2.650
2.680
100,412
-0.05(-1.83%)
Oct 12, 2012
2.730
2.790
2.670
2.730
65,976
+0.01(+0.37%)
Oct 11, 2012
2.640
2.820
2.640
2.720
249,704
+0.09(+3.42%)
Oct 10, 2012
2.640
2.690
2.620
2.630
64,227
-0.02(-0.75%)
Oct 09, 2012
2.650
2.700
2.580
2.650
156,658
-0.01(-0.38%)
Oct 08, 2012
2.730
2.770
2.650
2.660
238,724
-0.11(-3.97%)
Oct 05, 2012
2.850
2.870
2.720
2.770
153,328
-0.10(-3.48%)
Oct 04, 2012
2.790
2.930
2.700
2.870
234,579
+0.08(+2.87%)
Oct 03, 2012
2.840
2.840
2.760
2.790
93,738
-0.03(-1.06%)
Oct 02, 2012
2.860
2.890
2.780
2.820
120,685
-0.02(-0.70%)
Oct 01, 2012
2.850
2.880
2.760
2.840
361,930
+0.05(+1.79%)
Sep 28, 2012
2.840
2.870
2.780
2.790
217,280
-0.10(-3.46%)
Sep 27, 2012
2.940
2.950
2.840
2.890
244,005
-0.04(-1.37%)
Sep 26, 2012
2.980
2.988
2.870
2.930
156,841
-0.08(-2.66%)
Sep 25, 2012
2.990
3.070
2.980
3.010
215,490
+0.02(+0.67%)
Sep 24, 2012
2.920
3.000
2.910
2.990
182,721
+0.01(+0.34%)
Sep 21, 2012
2.960
3.020
2.910
2.980
355,734
+0.00(+0.00%)
Sep 20, 2012
2.990
3.030
2.950
2.980
97,157
-0.07(-2.30%)
Sep 19, 2012
2.990
3.090
2.970
3.050
320,796
+0.05(+1.67%)
Sep 18, 2012
2.930
3.090
2.910
3.000
238,905
+0.03(+1.01%)
Sep 17, 2012
3.010
3.030
2.930
2.970
212,850
-0.06(-1.98%)
Sep 14, 2012
2.920
3.080
2.920
3.030
493,610
+0.14(+4.84%)
Sep 13, 2012
2.960
2.980
2.880
2.890
245,629
-0.04(-1.37%)
Sep 12, 2012
2.930
2.960
2.830
2.930
208,968
+0.01(+0.34%)
Sep 11, 2012
2.890
2.960
2.852
2.920
251,361
+0.05(+1.74%)
Sep 10, 2012
2.830
2.910
2.820
2.870
225,474
+0.06(+2.14%)
Sep 07, 2012
2.700
2.820
2.700
2.810
248,919
+0.13(+4.85%)
Sep 06, 2012
2.650
2.690
2.610
2.680
331,376
+0.05(+1.90%)
Sep 05, 2012
2.660
2.680
2.580
2.630
268,415
-0.01(-0.38%)
Sep 04, 2012
2.790
2.800
2.560
2.640
739,571
-0.15(-5.38%)
Aug 31, 2012
2.890
2.950
2.740
2.790
376,125
-0.08(-2.79%)
Aug 30, 2012
2.960
3.030
2.830
2.870
387,291
-0.13(-4.33%)
Aug 29, 2012
2.900
3.020
2.900
3.000
188,676
-0.02(-0.66%)
Aug 27, 2012
2.930
3.050
2.930
3.020
145,340
+0.09(+3.07%)
Aug 24, 2012
2.940
3.010
2.930
2.930
190,532
-0.03(-1.01%)
Aug 23, 2012
3.000
3.000
2.950
2.960
178,630
-0.04(-1.33%)
Aug 22, 2012
2.990
3.090
2.915
3.000
665,355
+0.14(+4.90%)
Aug 21, 2012
2.900
3.020
2.860
2.860
276,097
+0.00(+0.00%)
Aug 20, 2012
2.830
3.060
2.820
2.860
367,632
-0.01(-0.35%)
Aug 17, 2012
2.830
2.960
2.800
2.870
157,077
+0.06(+2.14%)
Aug 16, 2012
2.690
2.810
2.690
2.810
300,183
+0.10(+3.88%)
Aug 15, 2012
2.690
2.730
2.540
2.705
911,542
-0.33(-11.02%)
Aug 14, 2012
3.020
3.080
2.930
3.040
364,578
+0.01(+0.33%)
Aug 13, 2012
2.980
3.050
2.900
3.030
273,637
+0.08(+2.71%)
Aug 10, 2012
3.010
3.060
2.920
2.950
252,772
+0.01(+0.34%)
Aug 09, 2012
2.780
3.020
2.750
2.940
575,283
+0.17(+6.14%)
Aug 08, 2012
2.840
2.860
2.710
2.770
331,968
-0.03(-1.07%)
Aug 07, 2012
2.730
2.870
2.700
2.800
835,371
+0.13(+4.87%)
Aug 06, 2012
2.510
2.760
2.510
2.670
604,492
+0.12(+4.71%)
Aug 03, 2012
2.570
2.580
2.470
2.550
338,110
+0.00(+0.00%)
Aug 02, 2012
2.710
2.710
2.510
2.550
540,660
-0.06(-2.30%)
Aug 01, 2012
2.660
2.690
2.600
2.610
301,094
-0.06(-2.25%)
Jul 31, 2012
2.750
2.780
2.560
2.670
1,478,936
+0.03(+1.14%)
Jul 30, 2012
3.090
3.110
2.640
2.640
1,133,621
-0.50(-15.92%)
Jul 27, 2012
3.250
3.290
3.050
3.140
376,051
-0.08(-2.48%)
Jul 26, 2012
3.310
3.400
3.160
3.220
213,867
-0.07(-2.13%)
Jul 25, 2012
3.230
3.410
3.160
3.290
460,795
-0.05(-1.50%)
Jul 24, 2012
3.640
3.700
3.290
3.340
423,583
-0.31(-8.49%)
Jul 23, 2012
3.600
3.740
3.600
3.650
180,037
-0.09(-2.41%)
Jul 20, 2012
3.730
3.780
3.700
3.740
100,079
-0.06(-1.58%)
Jul 19, 2012
3.850
3.949
3.760
3.800
325,343
-0.08(-2.06%)
Jul 18, 2012
3.830
4.050
3.800
3.880
580,423
+0.03(+0.78%)
Jul 17, 2012
4.010
4.010
3.720
3.850
730,800
+0.03(+0.79%)
Jul 16, 2012
3.780
4.030
3.710
3.820
1,117,937
+0.07(+1.87%)
Jul 13, 2012
3.460
3.820
3.430
3.750
933,660
+0.30(+8.70%)
Jul 12, 2012
3.660
3.670
3.450
3.450
288,453
-0.03(-0.86%)
Jul 11, 2012
3.390
3.600
3.390
3.480
167,855
+0.11(+3.26%)
Jul 10, 2012
3.500
3.500
3.370
3.370
219,585
-0.15(-4.26%)
Jul 09, 2012
3.640
3.640
3.500
3.520
111,592
-0.13(-3.56%)
Jul 06, 2012
3.700
3.720
3.600
3.650
124,846
-0.08(-2.14%)
Jul 05, 2012
3.760
3.820
3.700
3.730
178,484
-0.05(-1.32%)
Jul 03, 2012
3.670
3.820
3.670
3.780
185,938
+0.16(+4.42%)
Jul 02, 2012
3.510
3.640
3.510
3.620
129,356
+0.02(+0.56%)
Jun 29, 2012
3.490
3.600
3.430
3.600
281,336
+0.24(+7.14%)
Jun 28, 2012
3.410
3.550
3.340
3.360
244,554
-0.09(-2.61%)
Jun 27, 2012
3.610
3.630
3.400
3.450
259,106
-0.16(-4.43%)
Jun 26, 2012
3.690
3.710
3.500
3.610
183,592
-0.03(-0.82%)
Jun 25, 2012
3.750
3.800
3.620
3.640
226,559
-0.18(-4.71%)
Jun 22, 2012
3.620
3.830
3.610
3.820
301,501
+0.25(+7.00%)
Jun 21, 2012
3.800
3.810
3.550
3.570
230,977
-0.23(-6.05%)
Jun 20, 2012
3.720
3.840
3.630
3.800
287,695
+0.05(+1.33%)
Jun 19, 2012
3.730
3.810
3.690
3.750
483,355
+0.11(+3.02%)
Jun 18, 2012
3.530
3.690
3.460
3.640
998,453
+0.15(+4.30%)
Jun 15, 2012
3.230
3.490
3.230
3.490
578,068
+0.22(+6.73%)
Jun 14, 2012
3.390
3.390
3.170
3.270
326,369
-0.06(-1.80%)
Jun 13, 2012
3.390
3.420
3.280
3.330
311,719
-0.11(-3.20%)
Jun 12, 2012
3.300
3.480
3.300
3.440
424,234
+0.15(+4.56%)
Jun 11, 2012
3.380
3.420
3.270
3.290
229,854
-0.02(-0.60%)
Jun 08, 2012
3.240
3.330
3.240
3.310
188,973
+0.06(+1.85%)
Jun 07, 2012
3.250
3.320
3.180
3.250
256,340
+0.05(+1.56%)
Jun 06, 2012
3.110
3.270
3.110
3.200
343,577
+0.12(+3.90%)
Jun 05, 2012
2.920
3.130
2.920
3.080
203,675
+0.15(+5.12%)
Jun 04, 2012
3.110
3.179
2.900
2.930
253,890
-0.15(-4.87%)
Jun 01, 2012
2.880
3.180
2.820
3.080
574,172
+0.15(+5.12%)
May 31, 2012
2.930
2.980
2.860
2.930
206,961
+0.01(+0.34%)
May 30, 2012
2.940
2.950
2.820
2.920
266,531
-0.05(-1.68%)
May 29, 2012
3.090
3.150
2.950
2.970
433,815
-0.17(-5.41%)
May 25, 2012
2.730
3.320
2.700
3.140
834,011
+0.41(+15.02%)
May 24, 2012
2.880
2.880
2.690
2.730
312,041
-0.11(-3.87%)
May 23, 2012
2.780
2.911
2.670
2.840
240,405
+0.04(+1.43%)
May 22, 2012
2.850
2.970
2.790
2.800
245,246
-0.03(-1.06%)
May 21, 2012
2.720
2.840
2.610
2.830
463,066
+0.13(+4.81%)
May 18, 2012
2.960
3.020
2.650
2.700
1,162,856
-0.25(-8.47%)
May 17, 2012
3.200
3.249
2.900
2.950
637,466
-0.21(-6.65%)
May 16, 2012
3.210
3.290
3.150
3.160
302,441
-0.05(-1.56%)
May 15, 2012
3.290
3.300
3.200
3.210
165,984
-0.09(-2.73%)
May 14, 2012
3.350
3.430
3.210
3.300
204,895
-0.13(-3.79%)
May 11, 2012
3.330
3.540
3.330
3.430
271,163
+0.03(+0.88%)
May 10, 2012
3.250
3.500
3.230
3.400
805,905
+0.19(+5.92%)
May 09, 2012
3.220
3.250
3.100
3.210
302,625
+0.01(+0.31%)
May 08, 2012
3.290
3.320
3.200
3.200
326,243
-0.15(-4.48%)
May 07, 2012
3.550
3.600
3.300
3.350
410,111
-0.22(-6.16%)
May 04, 2012
3.500
3.630
3.500
3.570
330,251
+0.01(+0.28%)
May 03, 2012
3.580
3.680
3.500
3.560
322,225
-0.02(-0.56%)
May 02, 2012
3.560
3.620
3.490
3.580
278,003
-0.03(-0.83%)
May 01, 2012
3.560
3.690
3.530
3.610
768,467
+0.16(+4.64%)
Apr 30, 2012
3.340
3.500
3.280
3.450
405,950
+0.09(+2.68%)
Apr 27, 2012
3.380
3.380
3.280
3.360
212,271
+0.01(+0.45%)
Apr 26, 2012
3.300
3.420
3.220
3.345
317,258
+0.07(+1.98%)
Apr 25, 2012
3.280
3.300
3.200
3.280
175,959
+0.06(+1.86%)
Apr 24, 2012
3.220
3.290
3.200
3.220
271,915
-0.02(-0.62%)
Apr 23, 2012
3.360
3.380
3.200
3.240
508,708
-0.19(-5.54%)
Apr 20, 2012
3.560
3.620
3.360
3.430
493,105
-0.11(-3.11%)
Apr 19, 2012
3.480
3.629
3.440
3.540
493,842
+0.04(+1.14%)
Apr 18, 2012
3.570
3.630
3.430
3.500
422,789
-0.06(-1.69%)
Apr 17, 2012
3.710
3.810
3.470
3.560
1,315,018
+0.02(+0.56%)
Apr 16, 2012
3.530
3.640
3.390
3.540
2,096,884
+0.25(+7.60%)
Apr 13, 2012
3.400
3.400
3.280
3.290
381,771
-0.10(-2.95%)
Apr 12, 2012
3.350
3.420
3.320
3.390
750,954
+0.08(+2.42%)
Apr 11, 2012
3.210
3.340
3.140
3.310
629,597
+0.19(+6.09%)
Apr 10, 2012
3.000
3.230
3.000
3.120
597,135
+0.09(+2.97%)
Apr 09, 2012
3.020
3.060
3.000
3.030
300,644
-0.01(-0.33%)
Apr 05, 2012
3.070
3.100
3.030
3.040
251,080
-0.01(-0.33%)
Apr 04, 2012
3.050
3.130
3.035
3.050
468,377
-0.01(-0.33%)
Apr 03, 2012
3.110
3.150
3.060
3.060
284,871
-0.08(-2.55%)
Apr 02, 2012
3.200
3.200
3.050
3.140
392,010
-0.04(-1.26%)
Mar 30, 2012
3.100
3.210
3.100
3.180
340,472
+0.11(+3.58%)
Mar 29, 2012
3.100
3.160
3.050
3.070
448,753
-0.08(-2.54%)
Mar 28, 2012
3.250
3.250
3.080
3.150
587,333
-0.12(-3.67%)
Mar 27, 2012
3.340
3.390
3.240
3.270
312,784
-0.05(-1.51%)
Mar 26, 2012
3.410
3.490
3.300
3.320
418,076
-0.01(-0.30%)
Mar 23, 2012
3.300
3.428
3.219
3.330
506,500
+0.00(+0.00%)
Mar 22, 2012
3.380
3.470
3.270
3.330
485,013
-0.07(-2.06%)
Mar 21, 2012
3.610
3.700
3.370
3.400
988,370
-0.25(-6.85%)
Mar 20, 2012
3.330
3.690
3.170
3.650
1,902,956
+0.22(+6.41%)
Mar 19, 2012
3.470
3.530
3.420
3.430
571,107
-0.05(-1.44%)
Mar 16, 2012
3.390
3.500
3.350
3.480
983,736
+0.15(+4.50%)
Mar 15, 2012
3.240
3.430
3.210
3.330
989,125
+0.12(+3.74%)
Mar 14, 2012
3.280
3.290
3.170
3.210
565,697
-0.04(-1.23%)
Mar 13, 2012
3.140
3.290
3.070
3.250
797,167
+0.14(+4.50%)
Mar 12, 2012
3.180
3.240
3.030
3.110
545,883
-0.09(-2.81%)
Mar 09, 2012
3.000
3.250
2.960
3.200
1,258,468
+0.23(+7.74%)
Mar 08, 2012
2.870
3.080
2.850
2.970
1,178,174
+0.12(+4.21%)
Mar 07, 2012
2.960
3.080
2.830
2.850
2,652,200
-0.43(-13.11%)
Mar 06, 2012
3.290
3.340
3.200
3.280
821,884
-0.12(-3.53%)
Mar 05, 2012
3.730
3.790
3.350
3.400
1,602,319
-0.34(-9.09%)
Mar 02, 2012
3.710
3.820
3.660
3.740
971,357
+0.07(+1.91%)
Mar 01, 2012
3.700
3.780
3.660
3.670
696,055
+0.02(+0.55%)
Feb 29, 2012
3.800
3.840
3.600
3.650
1,430,122
-0.17(-4.45%)
Feb 28, 2012
3.830
4.000
3.780
3.820
1,448,570
+0.05(+1.33%)
Feb 27, 2012
3.840
4.020
3.710
3.770
1,844,480
-0.09(-2.33%)
Feb 24, 2012
4.100
4.190
3.850
3.860
1,678,887
-0.16(-3.98%)
Feb 23, 2012
4.200
4.200
3.860
4.020
1,880,982
-0.27(-6.29%)
Feb 22, 2012
4.460
4.600
4.260
4.290
2,983,721
+0.11(+2.63%)
Feb 21, 2012
4.300
4.350
4.060
4.180
1,951,412
-0.02(-0.48%)
Feb 17, 2012
3.740
4.230
3.700
4.200
2,876,572
+0.62(+17.32%)
Feb 16, 2012
3.610
3.700
3.510
3.580
732,891
-0.02(-0.56%)
Feb 15, 2012
3.870
3.930
3.550
3.600
1,498,087
-0.25(-6.49%)
Feb 14, 2012
4.100
4.100
3.850
3.850
1,429,816
-0.30(-7.23%)
Feb 13, 2012
4.370
4.430
4.150
4.150
1,265,254
-0.08(-1.89%)
Feb 10, 2012
4.300
4.470
4.120
4.230
2,003,620
-0.16(-3.64%)
Feb 09, 2012
4.250
4.740
4.130
4.390
4,000,869
+0.27(+6.55%)
Feb 08, 2012
3.840
4.160
3.770
4.120
2,663,397
+0.41(+11.05%)
Feb 07, 2012
3.690
3.890
3.590
3.710
1,505,321
+0.02(+0.54%)
Feb 06, 2012
3.730
3.830
3.620
3.690
1,257,441
-0.05(-1.34%)
Feb 03, 2012
3.880
3.970
3.700
3.740
1,112,707
-0.05(-1.32%)
Feb 02, 2012
3.720
3.890
3.670
3.790
660,252
+0.05(+1.34%)
Feb 01, 2012
3.900
3.930
3.660
3.740
904,268
-0.08(-2.09%)
Jan 31, 2012
4.130
4.240
3.750
3.820
2,572,990
-0.31(-7.51%)
Jan 30, 2012
3.870
4.170
3.810
4.130
1,690,602
+0.21(+5.36%)
Jan 27, 2012
3.590
3.950
3.560
3.920
2,517,952
+0.33(+9.19%)
Jan 26, 2012
3.400
3.700
3.320
3.590
2,349,802
+0.41(+12.89%)
Jan 25, 2012
3.140
3.240
3.100
3.180
418,795
+0.05(+1.60%)
Jan 24, 2012
3.130
3.250
3.030
3.130
510,416
-0.03(-0.95%)
Jan 23, 2012
3.230
3.340
3.150
3.160
456,250
-0.07(-2.17%)
Jan 20, 2012
3.100
3.290
3.060
3.230
649,115
+0.10(+3.19%)
Jan 19, 2012
3.550
3.730
3.120
3.130
2,717,043
-0.35(-10.06%)
Jan 18, 2012
3.350
3.540
3.250
3.480
1,854,377
+0.12(+3.57%)
Jan 17, 2012
3.230
3.440
3.230
3.360
1,060,956
+0.15(+4.67%)
Jan 13, 2012
3.400
3.490
3.150
3.210
1,612,428
-0.30(-8.55%)
Jan 12, 2012
3.620
3.650
3.340
3.510
1,823,876
-0.07(-1.96%)
Jan 11, 2012
3.120
3.620
3.070
3.580
4,042,181
+0.48(+15.48%)
Jan 10, 2012
2.940
3.170
2.930
3.100
1,153,220
+0.21(+7.27%)
Jan 09, 2012
2.750
2.930
2.700
2.890
717,152
+0.15(+5.47%)
Jan 06, 2012
2.730
2.800
2.710
2.740
187,054
+0.01(+0.37%)
Jan 05, 2012
2.740
2.850
2.690
2.730
221,010
-0.08(-2.85%)
Jan 04, 2012
2.790
2.830
2.680
2.810
280,723
+0.15(+5.64%)
Dec 30, 2011
2.571
2.700
2.530
2.660
350,390
+0.01(+0.38%)
Dec 29, 2011
2.610
2.650
2.580
2.650
619,404
+0.06(+2.32%)
Dec 28, 2011
2.680
2.780
2.590
2.590
628,479
-0.11(-4.07%)
Dec 27, 2011
2.800
2.810
2.620
2.700
573,526
-0.13(-4.59%)
Dec 23, 2011
3.000
3.070
2.790
2.830
974,082
-0.06(-2.08%)
Dec 21, 2011
3.020
3.050
2.770
2.890
639,231
-0.06(-2.03%)
Dec 20, 2011
2.680
3.130
2.670
2.950
3,447,384
+0.74(+33.48%)
Dec 19, 2011
2.400
2.420
2.200
2.210
284,281
-0.19(-7.92%)
Dec 16, 2011
2.280
2.400
2.270
2.400
468,725
+0.15(+6.67%)
Dec 15, 2011
2.350
2.350
2.210
2.250
314,369
-0.07(-3.02%)
Dec 14, 2011
2.420
2.430
2.240
2.320
593,590
-0.12(-4.92%)
Dec 13, 2011
2.630
2.700
2.430
2.440
358,922
-0.14(-5.43%)
Dec 12, 2011
2.680
2.700
2.520
2.580
274,882
-0.17(-6.18%)
Dec 09, 2011
2.670
2.760
2.600
2.750
513,573
+0.08(+3.00%)
Dec 08, 2011
2.880
2.929
2.650
2.670
579,184
-0.21(-7.29%)
Dec 07, 2011
2.750
2.940
2.740
2.880
673,081
+0.14(+5.11%)
Dec 06, 2011
2.770
2.850
2.710
2.740
349,217
-0.04(-1.44%)
Dec 05, 2011
2.870
2.970
2.710
2.780
656,167
-0.07(-2.46%)
Dec 02, 2011
3.170
3.240
2.800
2.850
1,186,494
-0.27(-8.65%)
Dec 01, 2011
2.900
3.200
2.820
3.120
1,735,384
+0.21(+7.22%)
Nov 30, 2011
2.630
3.080
2.630
2.910
2,322,097
+0.38(+15.02%)
Nov 29, 2011
2.440
2.670
2.380
2.530
1,391,194
+0.16(+6.75%)
Nov 28, 2011
2.390
2.470
2.330
2.370
785,856
+0.11(+4.87%)
Nov 25, 2011
2.310
2.410
2.230
2.260
179,222
-0.09(-3.83%)
Nov 23, 2011
2.430
2.610
2.330
2.350
1,099,989
-0.13(-5.24%)
Nov 22, 2011
2.110
2.490
2.070
2.480
1,198,742
+0.28(+12.73%)
Nov 21, 2011
2.310
2.320
2.160
2.200
759,275
-0.18(-7.56%)
Nov 18, 2011
2.320
2.400
2.290
2.380
694,426
+0.09(+3.93%)
Nov 17, 2011
2.370
2.450
2.230
2.290
878,053
-0.06(-2.55%)
Nov 16, 2011
2.540
2.600
2.330
2.350
1,137,759
-0.23(-8.91%)
Nov 15, 2011
2.750
2.750
2.560
2.580
825,262
-0.20(-7.19%)
Nov 14, 2011
2.800
2.880
2.720
2.780
628,883
-0.06(-2.11%)
Nov 11, 2011
2.840
2.879
2.790
2.840
478,922
+0.04(+1.43%)
Nov 10, 2011
3.040
3.090
2.700
2.800
1,616,871
-0.20(-6.67%)
Nov 09, 2011
3.090
3.100
3.000
3.000
928,304
-0.09(-2.91%)
Nov 08, 2011
3.130
3.140
3.050
3.090
524,925
+0.03(+0.98%)
Nov 07, 2011
3.190
3.220
3.040
3.060
1,175,199
-0.11(-3.47%)
Nov 04, 2011
3.080
3.250
3.080
3.170
1,051,404
+0.11(+3.59%)
Nov 03, 2011
3.170
3.180
3.000
3.060
1,714,414
-0.06(-1.92%)
Nov 02, 2011
3.180
3.290
3.050
3.120
2,261,084
+0.01(+0.32%)
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.