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
Forward Inds Inc
(NQ:
FORD
)
0.4870
-0.0082 (-1.66%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Oct 31, 2014
1.300
1.300
1.170
1.220
22,265
-0.04(-3.17%)
Oct 30, 2014
1.226
1.320
1.200
1.260
30,853
+0.04(+3.28%)
Oct 29, 2014
1.250
1.250
1.210
1.220
20,126
-0.02(-1.61%)
Oct 28, 2014
1.250
1.320
1.210
1.240
25,629
+0.00(+0.00%)
Oct 27, 2014
1.270
1.240
1.200
1.240
11,657
+0.00(+0.00%)
Oct 24, 2014
1.230
1.280
1.210
1.240
31,430
+0.00(+0.00%)
Oct 23, 2014
1.260
1.260
1.200
1.240
9,633
-0.03(-2.36%)
Oct 22, 2014
1.230
1.270
1.230
1.270
5,928
+0.04(+3.25%)
Oct 21, 2014
1.230
1.270
1.210
1.230
26,171
-0.01(-0.81%)
Oct 20, 2014
1.240
1.250
1.240
1.240
1,618
-0.01(-1.05%)
Oct 17, 2014
1.240
1.240
1.240
1.253
5,220
-0.02(-1.32%)
Oct 16, 2014
1.260
1.280
1.240
1.270
9,468
+0.04(+3.25%)
Oct 15, 2014
1.280
1.280
1.210
1.230
14,700
-0.05(-3.91%)
Oct 14, 2014
1.260
1.260
1.220
1.280
6,615
+0.02(+1.59%)
Oct 13, 2014
1.250
1.290
1.240
1.260
15,210
+0.01(+0.80%)
Oct 10, 2014
1.290
1.290
1.240
1.250
9,313
-0.01(-0.79%)
Oct 09, 2014
1.230
1.240
1.230
1.260
9,233
-0.03(-2.33%)
Oct 08, 2014
1.310
1.310
1.200
1.290
45,785
+0.01(+0.78%)
Oct 07, 2014
1.250
1.330
1.250
1.280
4,270
-0.05(-3.76%)
Oct 06, 2014
1.340
1.350
1.300
1.330
31,616
+0.02(+1.53%)
Oct 03, 2014
1.240
1.330
1.230
1.310
53,639
+0.00(+0.00%)
Oct 02, 2014
1.280
1.340
1.240
1.310
17,680
-0.01(-0.76%)
Oct 01, 2014
1.300
1.340
1.240
1.320
37,876
-0.01(-0.75%)
Sep 30, 2014
1.370
1.370
1.300
1.330
22,733
+0.01(+0.76%)
Sep 29, 2014
1.340
1.390
1.300
1.320
39,724
-0.09(-6.38%)
Sep 26, 2014
1.570
1.570
1.340
1.410
100,704
-0.09(-6.00%)
Sep 25, 2014
1.320
1.729
1.260
1.500
599,350
+0.15(+11.11%)
Sep 24, 2014
1.311
1.370
1.311
1.350
4,881
+0.04(+3.05%)
Sep 23, 2014
1.340
1.380
1.260
1.310
42,526
-0.01(-0.76%)
Sep 22, 2014
1.350
1.350
1.290
1.320
9,622
-0.05(-3.65%)
Sep 19, 2014
1.290
1.345
1.260
1.370
25,578
+0.06(+4.58%)
Sep 18, 2014
1.300
1.320
1.250
1.310
3,531
+0.00(+0.00%)
Sep 17, 2014
1.260
1.320
1.260
1.310
7,588
-0.01(-0.76%)
Sep 16, 2014
1.280
1.320
1.280
1.320
11,617
+0.03(+2.33%)
Sep 15, 2014
1.300
1.320
1.250
1.290
12,605
-0.01(-0.77%)
Sep 12, 2014
1.350
1.360
1.290
1.300
17,877
-0.04(-2.99%)
Sep 11, 2014
1.350
1.380
1.340
1.340
37,902
-0.01(-0.74%)
Sep 10, 2014
1.280
1.350
1.280
1.350
12,987
+0.07(+5.47%)
Sep 09, 2014
1.310
1.350
1.270
1.280
39,730
+0.01(+0.79%)
Sep 08, 2014
1.290
1.320
1.270
1.270
8,003
-0.08(-5.93%)
Sep 05, 2014
1.280
1.380
1.280
1.350
99,798
+0.05(+3.85%)
Sep 04, 2014
1.283
1.300
1.280
1.300
5,193
+0.01(+0.78%)
Sep 03, 2014
1.280
1.290
1.270
1.290
6,543
+0.01(+0.78%)
Sep 02, 2014
1.250
1.254
1.240
1.280
15,579
+0.00(+0.00%)
Aug 29, 2014
1.230
1.280
1.280
1.280
32,500
+0.05(+4.06%)
Aug 28, 2014
1.260
1.260
1.230
1.230
6,230
-0.02(-1.59%)
Aug 27, 2014
1.270
1.271
1.240
1.250
18,240
+0.01(+0.81%)
Aug 26, 2014
1.210
1.210
1.210
1.240
26,061
-0.03(-2.37%)
Aug 25, 2014
1.210
1.330
1.210
1.270
17,221
+0.06(+4.97%)
Aug 22, 2014
1.210
1.220
1.210
1.210
13,357
-0.01(-0.82%)
Aug 21, 2014
1.230
1.300
1.210
1.220
14,513
-0.06(-4.68%)
Aug 20, 2014
1.250
1.280
1.230
1.280
9,545
+0.07(+5.77%)
Aug 19, 2014
1.300
1.300
1.210
1.210
40,562
+0.00(+0.01%)
Aug 18, 2014
1.320
1.330
1.200
1.210
15,780
-0.06(-4.72%)
Aug 15, 2014
1.270
1.270
1.240
1.270
3,574
+0.04(+3.25%)
Aug 14, 2014
1.280
1.340
1.200
1.230
27,522
+0.01(+0.82%)
Aug 13, 2014
1.230
1.230
1.210
1.220
2,359
-0.01(-0.81%)
Aug 12, 2014
1.280
1.280
1.226
1.230
10,856
+0.00(+0.00%)
Aug 11, 2014
1.350
1.350
1.210
1.230
24,362
+0.01(+0.82%)
Aug 08, 2014
1.240
1.290
1.230
1.220
18,063
-0.07(-5.43%)
Aug 07, 2014
1.287
1.350
1.240
1.290
6,006
-0.02(-1.32%)
Aug 06, 2014
1.330
1.350
1.296
1.307
4,062
-0.01(-0.96%)
Aug 05, 2014
1.330
1.330
1.320
1.320
5,887
-0.01(-0.75%)
Aug 04, 2014
1.270
1.330
1.220
1.330
44,809
+0.06(+4.72%)
Aug 01, 2014
1.300
1.380
1.250
1.270
38,255
-0.09(-6.62%)
Jul 31, 2014
1.351
1.390
1.340
1.360
10,880
-0.02(-1.45%)
Jul 30, 2014
1.340
1.380
1.340
1.380
2,072
-0.01(-0.72%)
Jul 29, 2014
1.380
1.390
1.350
1.390
10,601
-0.01(-0.71%)
Jul 28, 2014
1.410
1.410
1.370
1.400
6,825
-0.01(-0.71%)
Jul 25, 2014
1.400
1.410
1.370
1.410
6,907
+0.04(+2.92%)
Jul 24, 2014
1.430
1.450
1.341
1.370
33,590
-0.06(-4.20%)
Jul 23, 2014
1.430
1.430
1.400
1.430
2,375
+0.03(+2.14%)
Jul 22, 2014
1.360
1.410
1.330
1.400
72,788
+0.05(+3.70%)
Jul 21, 2014
1.390
1.390
1.310
1.350
92,235
-0.02(-1.46%)
Jul 18, 2014
1.410
1.410
1.358
1.370
3,518
+0.01(+0.74%)
Jul 17, 2014
1.450
1.450
1.360
1.360
16,104
-0.09(-6.21%)
Jul 16, 2014
1.380
1.450
1.380
1.450
3,230
+0.05(+3.57%)
Jul 15, 2014
1.420
1.420
1.350
1.400
25,515
-0.02(-1.41%)
Jul 14, 2014
1.420
1.460
1.402
1.420
18,692
-0.03(-2.07%)
Jul 11, 2014
1.360
1.460
1.360
1.450
121,304
+0.10(+7.41%)
Jul 10, 2014
1.270
1.350
1.270
1.350
68,785
+0.05(+3.85%)
Jul 09, 2014
1.308
1.320
1.290
1.300
27,943
-0.01(-0.76%)
Jul 08, 2014
1.250
1.390
1.250
1.310
50,412
+0.08(+6.50%)
Jul 07, 2014
1.190
1.280
1.190
1.230
73,003
+0.03(+2.93%)
Jul 03, 2014
1.210
1.195
1.195
1.195
25,100
+0.01(+0.42%)
Jul 02, 2014
1.190
1.220
1.190
1.190
5,196
+0.00(+0.00%)
Jul 01, 2014
1.180
1.230
1.180
1.190
10,674
-0.03(-2.46%)
Jun 30, 2014
1.220
1.250
1.220
1.220
5,918
+0.00(+0.00%)
Jun 27, 2014
1.220
1.240
1.180
1.220
35,359
+0.01(+0.83%)
Jun 26, 2014
1.160
1.220
1.160
1.210
24,565
+0.02(+1.72%)
Jun 25, 2014
1.210
1.229
1.160
1.190
24,518
-0.04(-3.29%)
Jun 24, 2014
1.210
1.250
1.210
1.230
9,075
-0.04(-3.07%)
Jun 23, 2014
1.260
1.269
1.220
1.269
1,823
+0.01(+0.71%)
Jun 20, 2014
1.210
1.260
1.210
1.260
20,063
+0.05(+4.13%)
Jun 19, 2014
1.210
1.250
1.210
1.210
18,264
-0.03(-2.11%)
Jun 18, 2014
1.240
1.270
1.220
1.236
21,249
-0.03(-2.67%)
Jun 17, 2014
1.250
1.290
1.240
1.270
13,853
+0.00(+0.00%)
Jun 16, 2014
1.280
1.280
1.240
1.270
17,451
-0.04(-3.05%)
Jun 13, 2014
1.290
1.310
1.241
1.310
12,898
+0.02(+1.55%)
Jun 12, 2014
1.280
1.300
1.260
1.290
23,893
+0.04(+3.20%)
Jun 11, 2014
1.210
1.280
1.210
1.250
10,812
+0.05(+4.17%)
Jun 10, 2014
1.280
1.280
1.200
1.200
63,917
-0.11(-8.40%)
Jun 06, 2014
1.300
1.330
1.300
1.310
29,422
+0.04(+3.15%)
Jun 05, 2014
1.360
1.372
1.268
1.270
25,625
-0.10(-7.30%)
Jun 04, 2014
1.380
1.380
1.360
1.370
2,887
+0.00(+0.00%)
Jun 03, 2014
1.370
1.380
1.361
1.370
9,976
+0.03(+2.09%)
Jun 02, 2014
1.370
1.370
1.340
1.342
3,112
+0.00(+0.15%)
May 30, 2014
1.300
1.350
1.300
1.340
9,658
+0.05(+3.76%)
May 29, 2014
1.300
1.320
1.290
1.291
10,181
-0.02(-1.42%)
May 28, 2014
1.350
1.350
1.290
1.310
8,711
-0.00(-0.01%)
May 27, 2014
1.320
1.350
1.310
1.310
18,975
-0.04(-2.88%)
May 23, 2014
1.360
1.349
1.349
1.349
16,800
+0.05(+3.77%)
May 22, 2014
1.360
1.390
1.300
1.300
11,289
-0.06(-4.41%)
May 21, 2014
1.370
1.400
1.350
1.360
36,049
+0.01(+0.74%)
May 20, 2014
1.350
1.417
1.320
1.350
20,447
+0.06(+4.37%)
May 19, 2014
1.350
1.490
1.230
1.294
192,579
+0.14(+12.48%)
May 16, 2014
1.500
1.500
1.150
1.150
188,829
-0.44(-27.67%)
May 15, 2014
1.540
1.590
1.520
1.590
18,300
+0.08(+5.30%)
May 14, 2014
1.520
1.540
1.501
1.510
14,027
-0.03(-2.02%)
May 13, 2014
1.560
1.560
1.520
1.541
36,945
-0.03(-1.83%)
May 12, 2014
1.580
1.590
1.561
1.570
24,910
-0.03(-1.88%)
May 09, 2014
1.620
1.640
1.590
1.600
7,463
-0.04(-2.65%)
May 08, 2014
1.710
1.710
1.594
1.644
33,507
-0.01(-0.39%)
May 07, 2014
1.680
1.730
1.650
1.650
2,154
-0.00(-0.01%)
May 06, 2014
1.700
1.710
1.650
1.650
14,224
-0.02(-1.19%)
May 05, 2014
1.670
1.690
1.670
1.670
756
-0.03(-1.71%)
May 02, 2014
1.660
1.700
1.660
1.699
10,509
+0.05(+2.97%)
May 01, 2014
1.690
1.690
1.650
1.650
3,147
+0.00(+0.00%)
Apr 30, 2014
1.680
1.680
1.630
1.650
8,873
-0.04(-2.37%)
Apr 29, 2014
1.700
1.700
1.641
1.690
5,620
-0.01(-0.59%)
Apr 28, 2014
1.700
1.700
1.630
1.700
9,012
+0.01(+0.59%)
Apr 25, 2014
1.709
1.709
1.640
1.690
51,491
+0.04(+2.21%)
Apr 24, 2014
1.630
1.710
1.630
1.653
41,145
+0.00(+0.15%)
Apr 23, 2014
1.700
1.700
1.630
1.651
17,150
-0.05(-2.88%)
Apr 22, 2014
1.690
1.700
1.670
1.700
25,829
+0.04(+2.41%)
Apr 21, 2014
1.670
1.690
1.650
1.660
7,232
+0.01(+0.61%)
Apr 17, 2014
1.670
1.650
1.650
1.650
31,200
+0.01(+0.60%)
Apr 16, 2014
1.640
1.670
1.607
1.640
8,214
+0.03(+1.86%)
Apr 15, 2014
1.720
1.720
1.590
1.610
20,913
-0.07(-4.17%)
Apr 14, 2014
1.730
1.780
1.660
1.680
17,903
-0.01(-0.59%)
Apr 11, 2014
1.770
1.770
1.652
1.690
22,592
-0.02(-1.16%)
Apr 10, 2014
1.660
1.769
1.660
1.710
9,134
-0.00(-0.01%)
Apr 09, 2014
1.780
1.780
1.690
1.710
17,766
-0.04(-2.29%)
Apr 08, 2014
1.730
1.770
1.700
1.750
36,210
+0.06(+3.55%)
Apr 07, 2014
1.640
1.739
1.620
1.690
30,051
+0.03(+2.11%)
Apr 04, 2014
1.700
1.810
1.630
1.655
61,966
-0.05(-3.22%)
Apr 03, 2014
1.780
1.780
1.700
1.710
60,745
-0.07(-3.93%)
Apr 02, 2014
1.770
1.820
1.700
1.780
78,620
-0.03(-1.66%)
Apr 01, 2014
1.880
1.930
1.710
1.810
240,962
-0.15(-7.65%)
Mar 31, 2014
1.650
2.100
1.561
1.960
1,088,894
+0.36(+22.51%)
Mar 28, 2014
1.570
1.630
1.530
1.600
39,226
+0.03(+1.90%)
Mar 27, 2014
1.550
1.580
1.540
1.570
62,822
+0.02(+1.29%)
Mar 26, 2014
1.680
1.690
1.540
1.550
174,953
-0.12(-7.19%)
Mar 25, 2014
1.560
1.670
1.550
1.670
298,367
+0.12(+7.74%)
Mar 24, 2014
1.600
1.600
1.510
1.550
42,377
+0.01(+0.65%)
Mar 21, 2014
1.580
1.610
1.540
1.540
9,666
-0.02(-1.28%)
Mar 20, 2014
1.560
1.560
1.540
1.560
8,050
-0.03(-1.89%)
Mar 19, 2014
1.630
1.640
1.550
1.590
61,545
+0.00(+0.00%)
Mar 18, 2014
1.560
1.640
1.560
1.590
82,262
-0.01(-0.63%)
Mar 17, 2014
1.600
1.600
1.560
1.600
19,476
+0.00(+0.00%)
Mar 14, 2014
1.620
1.620
1.550
1.600
13,645
+0.06(+3.90%)
Mar 13, 2014
1.680
1.740
1.530
1.540
170,597
-0.18(-10.47%)
Mar 12, 2014
1.650
1.740
1.650
1.720
13,567
-0.01(-0.58%)
Mar 11, 2014
1.670
1.750
1.630
1.730
71,138
+0.00(+0.00%)
Mar 10, 2014
1.690
1.730
1.640
1.730
10,492
+0.03(+1.76%)
Mar 07, 2014
1.640
1.759
1.620
1.700
76,320
+0.06(+3.66%)
Mar 06, 2014
1.770
1.770
1.640
1.640
29,583
-0.09(-5.20%)
Mar 05, 2014
1.680
1.730
1.680
1.730
30,797
+0.04(+2.10%)
Mar 04, 2014
1.700
1.710
1.680
1.694
8,225
-0.01(-0.66%)
Mar 03, 2014
1.710
1.710
1.680
1.706
10,320
+0.03(+1.51%)
Feb 28, 2014
1.770
1.770
1.680
1.680
9,357
-0.07(-3.99%)
Feb 27, 2014
1.730
1.750
1.690
1.750
8,375
+0.04(+2.35%)
Feb 26, 2014
1.700
1.800
1.650
1.710
47,482
+0.01(+0.60%)
Feb 25, 2014
1.640
1.706
1.640
1.700
8,272
+0.03(+2.08%)
Feb 24, 2014
1.640
1.710
1.580
1.665
23,997
+0.08(+5.38%)
Feb 21, 2014
1.620
1.720
1.530
1.580
68,245
-0.03(-1.86%)
Feb 20, 2014
1.780
1.780
1.600
1.610
191,171
-0.07(-4.17%)
Feb 19, 2014
1.800
1.890
1.680
1.680
301,769
-0.15(-8.20%)
Feb 18, 2014
1.750
1.830
1.710
1.830
21,766
+0.14(+8.28%)
Feb 14, 2014
1.820
1.690
1.690
1.690
22,500
+0.03(+1.81%)
Feb 13, 2014
1.680
1.818
1.610
1.660
9,612
-0.04(-2.35%)
Feb 12, 2014
1.750
1.750
1.700
1.700
1,777
-0.03(-1.73%)
Feb 11, 2014
1.740
1.820
1.720
1.730
2,782
-0.02(-1.14%)
Feb 10, 2014
1.750
1.810
1.730
1.750
2,252
+0.02(+1.16%)
Feb 07, 2014
1.690
1.730
1.685
1.730
8,134
+0.08(+4.85%)
Feb 06, 2014
1.700
1.730
1.629
1.650
12,630
-0.05(-2.94%)
Feb 05, 2014
1.620
1.700
1.620
1.700
3,665
+0.05(+3.17%)
Feb 04, 2014
1.620
1.680
1.620
1.648
2,151
-0.00(-0.14%)
Feb 03, 2014
1.640
1.690
1.620
1.650
12,717
-0.01(-0.60%)
Jan 31, 2014
1.730
1.730
1.660
1.660
14,672
-0.07(-4.05%)
Jan 30, 2014
1.760
1.784
1.640
1.730
11,010
+0.03(+1.70%)
Jan 29, 2014
1.800
1.800
1.701
1.701
1,781
-0.09(-4.97%)
Jan 28, 2014
1.701
1.790
1.701
1.790
3,406
+0.02(+1.13%)
Jan 27, 2014
1.840
1.840
1.760
1.770
8,475
-0.12(-6.35%)
Jan 24, 2014
1.850
1.890
1.760
1.890
34,684
+0.09(+4.99%)
Jan 23, 2014
1.880
1.880
1.750
1.800
8,027
-0.06(-3.22%)
Jan 22, 2014
1.850
1.890
1.780
1.860
37,012
-0.04(-2.10%)
Jan 21, 2014
1.780
1.990
1.760
1.900
59,110
+0.16(+9.19%)
Jan 17, 2014
1.700
1.740
1.740
1.740
24,300
+0.00(+0.00%)
Jan 16, 2014
1.770
1.840
1.600
1.740
20,771
-0.09(-4.92%)
Jan 15, 2014
1.790
1.870
1.790
1.830
11,132
+0.04(+2.23%)
Jan 14, 2014
1.800
1.809
1.761
1.790
10,306
+0.08(+4.67%)
Jan 13, 2014
1.770
1.810
1.661
1.710
24,628
-0.03(-1.72%)
Jan 10, 2014
1.610
1.770
1.600
1.740
19,843
+0.07(+4.19%)
Jan 09, 2014
1.679
1.690
1.630
1.670
4,382
+0.05(+3.09%)
Jan 08, 2014
1.600
1.720
1.550
1.620
13,360
+0.05(+3.18%)
Jan 07, 2014
1.560
1.580
1.528
1.570
9,532
-0.03(-1.88%)
Jan 06, 2014
1.590
1.630
1.538
1.600
13,207
+0.00(+0.19%)
Jan 03, 2014
1.730
1.730
1.520
1.597
41,561
-0.05(-3.22%)
Jan 02, 2014
1.610
1.740
1.580
1.650
19,722
+0.10(+6.45%)
Dec 31, 2013
1.520
1.550
1.550
1.550
13,800
+0.04(+2.58%)
Dec 30, 2013
1.480
1.620
1.450
1.511
43,171
+0.01(+0.73%)
Dec 27, 2013
1.530
1.576
1.450
1.500
22,581
-0.08(-5.06%)
Dec 26, 2013
1.450
1.580
1.450
1.580
25,069
+0.12(+8.15%)
Dec 24, 2013
1.460
1.590
1.460
1.461
10,345
+0.00(+0.07%)
Dec 23, 2013
1.450
1.540
1.450
1.460
16,588
+0.00(+0.00%)
Dec 20, 2013
1.480
1.480
1.460
1.460
2,846
-0.08(-5.19%)
Dec 19, 2013
1.470
1.540
1.430
1.540
5,039
+0.04(+2.67%)
Dec 18, 2013
1.530
1.530
1.470
1.500
6,039
+0.01(+0.67%)
Dec 17, 2013
1.500
1.500
1.480
1.490
6,355
-0.04(-2.61%)
Dec 16, 2013
1.550
1.550
1.470
1.530
32,936
-0.02(-1.29%)
Dec 13, 2013
1.570
1.590
1.550
1.550
2,694
-0.05(-3.12%)
Dec 12, 2013
1.600
1.600
1.590
1.600
10,620
+0.01(+0.62%)
Dec 11, 2013
1.550
1.590
1.550
1.590
4,017
+0.05(+3.25%)
Dec 10, 2013
1.590
1.590
1.540
1.540
3,979
-0.05(-3.14%)
Dec 09, 2013
1.550
1.600
1.550
1.590
3,553
+0.04(+2.58%)
Dec 06, 2013
1.560
1.580
1.550
1.550
0
-0.10(-6.12%)
Dec 05, 2013
1.620
1.700
1.550
1.651
0
+0.06(+3.83%)
Dec 04, 2013
1.560
1.660
1.550
1.590
0
-0.01(-0.62%)
Dec 03, 2013
1.630
1.630
1.540
1.600
0
-0.07(-4.19%)
Dec 02, 2013
1.650
1.680
1.520
1.670
0
-0.02(-1.18%)
Nov 29, 2013
1.480
1.700
1.450
1.690
0
+0.22(+14.97%)
Nov 27, 2013
1.460
1.487
1.440
1.470
0
-0.01(-0.81%)
Nov 26, 2013
1.500
1.500
1.480
1.482
0
-0.01(-0.54%)
Nov 25, 2013
1.470
1.490
1.470
1.490
0
+0.08(+5.67%)
Nov 22, 2013
1.500
1.500
1.410
1.410
0
-0.10(-6.62%)
Nov 21, 2013
1.520
1.540
1.510
1.510
0
-0.01(-0.66%)
Nov 20, 2013
1.550
1.590
1.520
1.520
0
-0.02(-1.30%)
Nov 19, 2013
1.569
1.590
1.530
1.540
0
-0.05(-3.14%)
Nov 18, 2013
1.570
1.600
1.570
1.590
0
+0.07(+4.62%)
Nov 15, 2013
1.600
1.601
1.510
1.520
0
-0.11(-6.71%)
Nov 14, 2013
1.640
1.640
1.600
1.629
0
-0.03(-1.87%)
Nov 13, 2013
1.631
1.660
1.600
1.660
0
+0.01(+0.61%)
Nov 12, 2013
1.670
1.670
1.650
1.650
0
+0.01(+0.61%)
Nov 11, 2013
1.680
1.680
1.622
1.640
0
-0.06(-3.53%)
Nov 08, 2013
1.740
1.740
1.660
1.700
0
-0.01(-0.58%)
Nov 07, 2013
1.700
1.760
1.692
1.710
0
+0.00(+0.00%)
Nov 06, 2013
1.780
1.790
1.710
1.710
0
-0.03(-1.72%)
Nov 05, 2013
1.739
1.750
1.739
1.740
0
+0.01(+0.58%)
Nov 04, 2013
1.740
1.769
1.711
1.730
0
-0.04(-2.26%)
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.