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
Denison Mines Corp.
(NY:
DNN
)
2.230
-0.140 (-5.91%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 29, 2010
2.070
2.110
2.060
2.100
752,832
+0.03(+1.45%)
Oct 28, 2010
2.110
2.140
2.040
2.070
841,468
-0.03(-1.43%)
Oct 27, 2010
2.150
2.150
2.000
2.100
1,413,374
-0.09(-4.11%)
Oct 25, 2010
2.220
2.230
2.130
2.190
2,053,139
+0.02(+0.92%)
Oct 22, 2010
2.070
2.180
2.070
2.170
1,110,492
+0.08(+3.83%)
Oct 21, 2010
2.210
2.240
2.000
2.090
3,110,026
-0.12(-5.43%)
Oct 20, 2010
2.160
2.240
2.130
2.210
2,329,201
+0.09(+4.25%)
Oct 19, 2010
2.100
2.200
2.030
2.120
3,470,483
-0.03(-1.40%)
Oct 18, 2010
2.000
2.160
1.950
2.150
2,427,423
+0.15(+7.50%)
Oct 15, 2010
2.000
2.040
1.970
2.000
1,680,365
-0.02(-0.99%)
Oct 14, 2010
1.920
2.050
1.890
2.020
3,020,911
+0.14(+7.45%)
Oct 13, 2010
1.890
1.890
1.820
1.880
1,922,489
+0.06(+3.30%)
Oct 12, 2010
1.830
1.850
1.760
1.820
989,332
-0.05(-2.67%)
Oct 11, 2010
1.830
1.870
1.830
1.870
696,605
+0.04(+2.19%)
Oct 08, 2010
1.830
1.870
1.780
1.830
982,255
-0.02(-1.08%)
Oct 07, 2010
1.790
1.850
1.720
1.850
500
+0.06(+3.35%)
Oct 06, 2010
1.760
1.790
1.730
1.790
1,500,508
+0.06(+3.47%)
Oct 05, 2010
1.700
1.766
1.660
1.730
1,210,881
+0.03(+1.76%)
Oct 04, 2010
1.760
1.800
1.660
1.700
1,146,151
-0.06(-3.41%)
Oct 01, 2010
1.760
1.760
1.630
1.760
1,364,081
+0.11(+6.67%)
Sep 30, 2010
1.730
1.760
1.630
1.650
1,399,826
-0.06(-3.51%)
Sep 29, 2010
1.800
1.800
1.680
1.710
1,097,750
-0.05(-2.84%)
Sep 28, 2010
1.740
1.770
1.700
1.760
1,339,355
+0.00(+0.00%)
Sep 27, 2010
1.670
1.760
1.650
1.760
2,776,333
+0.12(+7.32%)
Sep 24, 2010
1.560
1.640
1.560
1.640
1,223,338
+0.08(+5.13%)
Sep 23, 2010
1.620
1.620
1.520
1.560
308,920
-0.01(-0.64%)
Sep 22, 2010
1.560
1.610
1.550
1.570
553,781
+0.01(+0.64%)
Sep 21, 2010
1.550
1.600
1.510
1.560
978,863
+0.01(+0.65%)
Sep 20, 2010
1.550
1.600
1.520
1.550
930,373
+0.02(+1.31%)
Sep 17, 2010
1.530
1.640
1.530
1.530
350,746
-0.12(-7.27%)
Sep 15, 2010
1.560
1.660
1.560
1.650
928,591
+0.06(+3.77%)
Sep 14, 2010
1.550
1.590
1.533
1.590
500
+0.05(+3.25%)
Sep 13, 2010
1.630
1.630
1.513
1.540
794,457
+0.05(+3.36%)
Sep 10, 2010
1.500
1.510
1.450
1.490
575,485
+0.02(+1.36%)
Sep 09, 2010
1.550
1.550
1.470
1.470
409,124
-0.05(-3.29%)
Sep 08, 2010
1.500
1.560
1.500
1.520
850,344
+0.01(+0.66%)
Sep 07, 2010
1.400
1.520
1.400
1.510
1,000
+0.07(+4.86%)
Sep 03, 2010
1.460
1.460
1.410
1.440
456,691
+0.06(+4.35%)
Sep 02, 2010
1.450
1.450
1.380
1.380
359,949
-0.03(-2.13%)
Sep 01, 2010
1.360
1.430
1.360
1.410
538,204
+0.05(+3.68%)
Aug 31, 2010
1.400
1.400
1.350
1.360
376,830
-0.02(-1.45%)
Aug 30, 2010
1.370
1.400
1.360
1.380
554,795
+0.02(+1.47%)
Aug 27, 2010
1.360
1.400
1.350
1.360
387,699
-0.03(-2.16%)
Aug 26, 2010
1.400
1.420
1.380
1.390
272,116
+0.01(+0.72%)
Aug 25, 2010
1.330
1.400
1.320
1.380
422,507
+0.03(+2.22%)
Aug 24, 2010
1.340
1.360
1.320
1.350
353,321
-0.03(-2.17%)
Aug 23, 2010
1.430
1.440
1.380
1.380
319,511
-0.03(-2.13%)
Aug 20, 2010
1.410
1.430
1.380
1.410
515,710
-0.03(-2.08%)
Aug 19, 2010
1.470
1.500
1.440
1.440
404,175
-0.06(-4.00%)
Aug 18, 2010
1.450
1.510
1.440
1.500
547,886
+0.04(+2.74%)
Aug 17, 2010
1.450
1.470
1.410
1.460
414,416
+0.05(+3.55%)
Aug 16, 2010
1.390
1.430
1.360
1.410
261,330
+0.06(+4.44%)
Aug 13, 2010
1.350
1.420
1.340
1.350
357,746
-0.04(-2.88%)
Aug 12, 2010
1.380
1.430
1.380
1.390
267,766
-0.01(-0.71%)
Aug 11, 2010
1.470
1.490
1.400
1.400
831,324
-0.10(-6.67%)
Aug 10, 2010
1.470
1.510
1.470
1.500
375,104
-0.02(-1.32%)
Aug 09, 2010
1.590
1.590
1.500
1.520
512,268
+0.00(+0.00%)
Aug 06, 2010
1.520
1.560
1.480
1.520
405,112
+0.04(+2.70%)
Aug 05, 2010
1.490
1.520
1.470
1.480
343,345
-0.03(-1.99%)
Aug 04, 2010
1.570
1.570
1.500
1.510
430,469
-0.05(-3.21%)
Aug 03, 2010
1.510
1.570
1.510
1.560
500
+0.00(+0.00%)
Aug 02, 2010
1.560
1.580
1.530
1.560
402,018
+0.04(+2.63%)
Jul 30, 2010
1.520
1.530
1.460
1.520
338,881
+0.01(+0.66%)
Jul 29, 2010
1.550
1.550
1.460
1.510
651,498
-0.04(-2.58%)
Jul 28, 2010
1.550
1.620
1.500
1.550
1,524,996
+0.02(+1.31%)
Jul 27, 2010
1.320
1.530
1.320
1.530
500
+0.19(+14.18%)
Jul 26, 2010
1.250
1.370
1.250
1.340
824,583
+0.11(+8.94%)
Jul 23, 2010
1.220
1.240
1.200
1.230
723,426
+0.04(+3.36%)
Jul 22, 2010
1.150
1.200
1.150
1.190
506,436
+0.03(+2.59%)
Jul 21, 2010
1.180
1.180
1.140
1.160
253,410
-0.01(-0.85%)
Jul 20, 2010
1.150
1.180
1.100
1.170
624,262
+0.05(+4.46%)
Jul 19, 2010
1.170
1.170
1.120
1.120
497,848
-0.01(-0.88%)
Jul 16, 2010
1.130
1.200
1.130
1.130
345,398
-0.08(-6.61%)
Jul 15, 2010
1.210
1.230
1.190
1.210
510,600
+0.02(+1.68%)
Jul 14, 2010
1.170
1.190
1.170
1.190
185,453
+0.02(+1.71%)
Jul 13, 2010
1.150
1.180
1.150
1.170
489,867
+0.02(+1.74%)
Jul 12, 2010
1.150
1.180
1.130
1.150
278,261
-0.01(-0.86%)
Jul 09, 2010
1.160
1.210
1.150
1.160
237,039
-0.01(-0.85%)
Jul 08, 2010
1.150
1.190
1.130
1.170
295,411
+0.02(+1.74%)
Jul 07, 2010
1.130
1.150
1.080
1.150
415,801
+0.06(+5.50%)
Jul 06, 2010
1.120
1.140
1.090
1.090
360,835
-0.04(-3.54%)
Jul 02, 2010
1.130
1.190
1.120
1.130
257,059
+0.00(+0.00%)
Jul 01, 2010
1.180
1.200
1.130
1.130
384,688
-0.07(-5.83%)
Jun 30, 2010
1.210
1.230
1.180
1.200
265,551
-0.04(-3.23%)
Jun 29, 2010
1.250
1.260
1.190
1.240
443,460
-0.01(-0.80%)
Jun 25, 2010
1.250
1.270
1.230
1.250
165,565
+0.01(+0.81%)
Jun 24, 2010
1.270
1.270
1.240
1.240
197,484
-0.04(-3.13%)
Jun 23, 2010
1.290
1.290
1.230
1.280
354,500
+0.00(+0.00%)
Jun 22, 2010
1.310
1.340
1.260
1.280
314,869
-0.03(-2.29%)
Jun 21, 2010
1.380
1.380
1.310
1.310
133,902
-0.01(-0.76%)
Jun 18, 2010
1.320
1.380
1.320
1.320
198,248
-0.05(-3.65%)
Jun 17, 2010
1.300
1.370
1.300
1.370
278,856
+0.07(+5.38%)
Jun 16, 2010
1.300
1.330
1.300
1.300
1,874
-0.03(-2.26%)
Jun 15, 2010
1.290
1.330
1.290
1.330
176,897
+0.05(+3.91%)
Jun 14, 2010
1.300
1.330
1.280
1.280
346,663
-0.01(-0.78%)
Jun 11, 2010
1.300
1.320
1.280
1.290
174,744
-0.02(-1.53%)
Jun 10, 2010
1.330
1.340
1.300
1.310
300
-0.02(-1.50%)
Jun 09, 2010
1.300
1.330
1.290
1.330
342,644
+0.03(+2.31%)
Jun 08, 2010
1.320
1.340
1.300
1.300
1,500
-0.01(-0.76%)
Jun 07, 2010
1.330
1.331
1.270
1.310
354,449
-0.02(-1.50%)
Jun 04, 2010
1.330
1.360
1.310
1.330
250,913
-0.05(-3.62%)
Jun 03, 2010
1.350
1.390
1.330
1.380
419,277
+0.04(+2.99%)
Jun 02, 2010
1.290
1.350
1.290
1.340
238,153
+0.05(+3.88%)
Jun 01, 2010
1.330
1.380
1.290
1.290
237,883
-0.06(-4.44%)
May 28, 2010
1.350
1.380
1.330
1.350
217,342
+0.00(+0.00%)
May 27, 2010
1.310
1.370
1.300
1.350
375,332
+0.08(+6.30%)
May 26, 2010
1.290
1.330
1.270
1.270
389
+0.01(+0.79%)
May 25, 2010
1.220
1.270
1.190
1.260
682,870
+0.01(+0.80%)
May 24, 2010
1.300
1.300
1.250
1.250
205,403
-0.01(-0.79%)
May 21, 2010
1.200
1.290
1.200
1.260
873,301
+0.04(+3.28%)
May 20, 2010
1.240
1.250
1.220
1.220
822,297
-0.04(-3.17%)
May 19, 2010
1.300
1.300
1.240
1.260
1,060,242
-0.06(-4.55%)
May 18, 2010
1.390
1.400
1.300
1.320
727,668
-0.05(-3.65%)
May 17, 2010
1.370
1.410
1.350
1.370
531,165
-0.02(-1.44%)
May 14, 2010
1.390
1.470
1.380
1.390
436,574
-0.06(-4.14%)
May 13, 2010
1.480
1.480
1.420
1.450
278,932
+0.01(+0.69%)
May 12, 2010
1.450
1.470
1.430
1.440
345,158
-0.01(-0.69%)
May 11, 2010
1.430
1.450
1.430
1.450
383,277
+0.01(+0.69%)
May 10, 2010
1.460
1.470
1.440
1.440
441,327
+0.05(+3.60%)
May 07, 2010
1.420
1.470
1.380
1.390
785,749
-0.04(-2.80%)
May 06, 2010
1.430
1.480
1.380
1.430
1,754
-0.02(-1.38%)
May 05, 2010
1.430
1.450
1.420
1.450
669,961
-0.02(-1.36%)
May 04, 2010
1.560
1.570
1.460
1.470
100
-0.12(-7.55%)
May 03, 2010
1.610
1.640
1.580
1.590
374,942
-0.01(-0.63%)
Apr 30, 2010
1.640
1.640
1.580
1.600
453,609
-0.04(-2.44%)
Apr 29, 2010
1.680
1.700
1.620
1.640
368,709
-0.04(-2.38%)
Apr 28, 2010
1.680
1.710
1.660
1.680
376,934
-0.01(-0.59%)
Apr 27, 2010
1.670
1.722
1.640
1.690
987,502
+0.05(+3.05%)
Apr 26, 2010
1.770
1.790
1.630
1.640
1,033,834
-0.11(-6.29%)
Apr 23, 2010
1.650
1.750
1.650
1.750
1,054,471
+0.07(+4.17%)
Apr 22, 2010
1.550
1.680
1.550
1.680
1,445,606
+0.09(+5.66%)
Apr 21, 2010
1.580
1.600
1.550
1.590
410,043
+0.01(+0.63%)
Apr 20, 2010
1.530
1.600
1.530
1.580
1,019,591
+0.08(+5.33%)
Apr 19, 2010
1.410
1.511
1.410
1.500
1,655,398
+0.01(+0.67%)
Apr 16, 2010
1.470
1.510
1.470
1.490
420,244
+0.01(+0.68%)
Apr 15, 2010
1.550
1.550
1.480
1.480
480,550
-0.07(-4.52%)
Apr 14, 2010
1.480
1.550
1.480
1.550
1,012,317
+0.07(+4.73%)
Apr 13, 2010
1.510
1.510
1.450
1.480
437,323
+0.00(+0.00%)
Apr 12, 2010
1.590
1.590
1.460
1.480
808,809
-0.08(-5.13%)
Apr 09, 2010
1.560
1.560
1.520
1.560
439,274
+0.01(+0.65%)
Apr 08, 2010
1.550
1.560
1.500
1.550
472,674
+0.01(+0.65%)
Apr 07, 2010
1.610
1.670
1.530
1.540
966,447
-0.07(-4.35%)
Apr 06, 2010
1.620
1.620
1.580
1.610
719,684
+0.03(+1.90%)
Apr 05, 2010
1.540
1.620
1.530
1.580
856,955
+0.05(+3.27%)
Apr 01, 2010
1.480
1.530
1.530
1.530
844,400
+0.07(+4.79%)
Mar 31, 2010
1.480
1.510
1.440
1.460
413,660
-0.01(-0.68%)
Mar 30, 2010
1.440
1.470
1.430
1.470
349,555
+0.04(+2.80%)
Mar 29, 2010
1.380
1.450
1.380
1.430
282,015
+0.04(+2.88%)
Mar 26, 2010
1.420
1.430
1.370
1.390
635,134
-0.03(-2.11%)
Mar 25, 2010
1.470
1.500
1.400
1.420
733,879
-0.07(-4.70%)
Mar 24, 2010
1.460
1.500
1.430
1.490
307,491
+0.03(+2.05%)
Mar 23, 2010
1.520
1.570
1.450
1.460
622,454
-0.09(-5.81%)
Mar 22, 2010
1.520
1.580
1.510
1.550
492,581
-0.06(-3.73%)
Mar 19, 2010
1.580
1.640
1.490
1.610
1,131,885
+0.03(+1.90%)
Mar 18, 2010
1.630
1.680
1.560
1.580
1,138,372
-0.07(-4.24%)
Mar 17, 2010
1.600
1.680
1.590
1.650
2,409,631
+0.09(+5.77%)
Mar 16, 2010
1.460
1.560
1.457
1.560
1,727,726
+0.13(+9.09%)
Mar 15, 2010
1.360
1.430
1.360
1.430
650,442
+0.04(+2.88%)
Mar 12, 2010
1.380
1.410
1.380
1.390
408,168
+0.00(+0.00%)
Mar 11, 2010
1.410
1.410
1.380
1.390
262,000
+0.00(+0.00%)
Mar 10, 2010
1.410
1.420
1.390
1.390
348,753
-0.03(-2.11%)
Mar 09, 2010
1.410
1.430
1.400
1.420
296,794
+0.01(+0.71%)
Mar 08, 2010
1.430
1.430
1.400
1.410
266,676
+0.01(+0.71%)
Mar 05, 2010
1.400
1.420
1.400
1.400
368,475
+0.00(+0.00%)
Mar 04, 2010
1.430
1.440
1.380
1.400
268,952
-0.02(-1.41%)
Mar 03, 2010
1.430
1.440
1.400
1.420
243,525
+0.00(+0.00%)
Mar 02, 2010
1.430
1.430
1.390
1.420
370,368
+0.02(+1.43%)
Mar 01, 2010
1.390
1.400
1.370
1.400
219,105
+0.04(+2.94%)
Feb 26, 2010
1.380
1.420
1.350
1.360
411,909
+0.00(+0.00%)
Feb 25, 2010
1.320
1.370
1.310
1.360
265,364
+0.00(+0.15%)
Feb 24, 2010
1.390
1.420
1.350
1.358
305,053
-0.03(-2.30%)
Feb 23, 2010
1.420
1.420
1.340
1.390
576,894
-0.01(-0.71%)
Feb 22, 2010
1.470
1.480
1.400
1.400
396,022
-0.04(-2.78%)
Feb 19, 2010
1.410
1.470
1.410
1.440
478,692
+0.03(+2.13%)
Feb 18, 2010
1.450
1.460
1.410
1.410
528,492
-0.05(-3.42%)
Feb 17, 2010
1.440
1.500
1.417
1.460
587,895
+0.05(+3.55%)
Feb 16, 2010
1.310
1.430
1.310
1.410
1,093,992
+0.11(+8.46%)
Feb 12, 2010
1.260
1.300
1.300
1.300
197,600
-0.02(-1.52%)
Feb 11, 2010
1.280
1.320
1.270
1.320
489,502
+0.05(+3.94%)
Feb 10, 2010
1.300
1.310
1.260
1.270
312,371
+0.00(+0.00%)
Feb 09, 2010
1.220
1.320
1.220
1.270
512,390
+0.04(+3.25%)
Feb 08, 2010
1.300
1.310
1.230
1.230
305,654
-0.06(-4.65%)
Feb 05, 2010
1.280
1.310
1.220
1.290
1,086,531
-0.01(-0.77%)
Feb 04, 2010
1.350
1.360
1.280
1.300
636,466
-0.07(-5.11%)
Feb 03, 2010
1.420
1.420
1.360
1.370
475,105
-0.06(-4.20%)
Feb 02, 2010
1.480
1.480
1.410
1.430
563,619
+0.03(+2.14%)
Feb 01, 2010
1.340
1.410
1.330
1.400
587,638
+0.08(+6.06%)
Jan 29, 2010
1.350
1.420
1.320
1.320
883,228
+0.02(+1.54%)
Jan 28, 2010
1.460
1.460
1.300
1.300
806,398
-0.10(-7.14%)
Jan 27, 2010
1.400
1.440
1.400
1.400
1,013,730
-0.02(-1.41%)
Jan 26, 2010
1.430
1.450
1.420
1.420
706,421
-0.03(-2.07%)
Jan 25, 2010
1.470
1.510
1.440
1.450
803,911
+0.02(+1.40%)
Jan 22, 2010
1.460
1.508
1.430
1.430
817,258
-0.05(-3.38%)
Jan 21, 2010
1.600
1.600
1.450
1.480
1,329,630
-0.12(-7.50%)
Jan 20, 2010
1.620
1.640
1.550
1.600
1,344,809
-0.03(-1.84%)
Jan 19, 2010
1.560
1.630
1.560
1.630
946,281
+0.11(+7.24%)
Jan 15, 2010
1.610
1.520
1.520
1.520
760,700
-0.08(-5.00%)
Jan 14, 2010
1.500
1.620
1.460
1.600
1,573,440
+0.11(+7.38%)
Jan 13, 2010
1.480
1.500
1.460
1.490
464,338
+0.03(+2.05%)
Jan 12, 2010
1.450
1.510
1.450
1.460
691,848
-0.02(-1.35%)
Jan 11, 2010
1.540
1.550
1.450
1.480
707,404
-0.01(-0.67%)
Jan 08, 2010
1.550
1.550
1.460
1.490
363,575
-0.01(-0.66%)
Jan 07, 2010
1.500
1.520
1.410
1.500
482,952
+0.03(+2.03%)
Jan 06, 2010
1.550
1.560
1.460
1.470
1,160,185
-0.03(-2.00%)
Jan 05, 2010
1.310
1.500
1.290
1.500
1,850,969
+0.21(+16.28%)
Jan 04, 2010
1.310
1.320
1.270
1.290
1,299,500
+0.02(+1.57%)
Dec 31, 2009
1.290
1.270
1.270
1.270
421,600
+0.04(+3.25%)
Dec 30, 2009
1.230
1.270
1.220
1.230
775,422
-0.03(-2.38%)
Dec 29, 2009
1.260
1.330
1.240
1.260
1,111,103
+0.02(+1.61%)
Dec 28, 2009
1.300
1.320
1.240
1.240
595,050
-0.08(-6.06%)
Dec 24, 2009
1.300
1.350
1.300
1.320
725,519
+0.03(+2.33%)
Dec 23, 2009
1.150
1.300
1.130
1.290
1,411,842
+0.16(+14.16%)
Dec 22, 2009
1.180
1.180
1.130
1.130
787,211
-0.03(-2.55%)
Dec 21, 2009
1.130
1.180
1.130
1.160
778,563
+0.01(+1.01%)
Dec 18, 2009
1.150
1.170
1.120
1.148
1,046,457
-0.03(-2.71%)
Dec 17, 2009
1.200
1.200
1.120
1.180
1,030,493
-0.09(-7.09%)
Dec 16, 2009
1.270
1.280
1.190
1.270
1,070,385
+0.02(+1.60%)
Dec 15, 2009
1.320
1.320
1.250
1.250
552,408
-0.06(-4.58%)
Dec 14, 2009
1.310
1.320
1.300
1.310
392,115
-0.01(-0.76%)
Dec 11, 2009
1.310
1.350
1.310
1.320
531,724
-0.01(-0.75%)
Dec 10, 2009
1.330
1.360
1.300
1.330
376,237
+0.00(+0.00%)
Dec 09, 2009
1.340
1.340
1.280
1.330
600,793
+0.00(+0.00%)
Dec 08, 2009
1.330
1.340
1.320
1.330
305,781
-0.01(-0.75%)
Dec 07, 2009
1.370
1.380
1.340
1.340
728,998
-0.03(-2.19%)
Dec 04, 2009
1.330
1.380
1.330
1.370
530,439
+0.02(+1.48%)
Dec 03, 2009
1.370
1.400
1.350
1.350
689,771
-0.03(-2.17%)
Dec 02, 2009
1.430
1.430
1.370
1.380
443,292
-0.02(-1.43%)
Dec 01, 2009
1.380
1.420
1.380
1.400
439,975
+0.01(+0.72%)
Nov 30, 2009
1.390
1.400
1.370
1.390
465,476
+0.00(+0.00%)
Nov 27, 2009
1.350
1.410
1.350
1.390
331,864
-0.04(-2.80%)
Nov 25, 2009
1.360
1.440
1.360
1.430
670,060
+0.06(+4.39%)
Nov 24, 2009
1.410
1.410
1.370
1.370
278,941
-0.03(-2.14%)
Nov 23, 2009
1.440
1.442
1.390
1.400
504,867
-0.02(-1.41%)
Nov 20, 2009
1.390
1.420
1.380
1.420
597,480
+0.05(+3.65%)
Nov 19, 2009
1.390
1.440
1.370
1.370
380,350
-0.07(-4.86%)
Nov 18, 2009
1.470
1.480
1.430
1.440
567,608
-0.01(-0.69%)
Nov 17, 2009
1.510
1.510
1.450
1.450
481,110
-0.03(-2.03%)
Nov 16, 2009
1.450
1.540
1.440
1.480
1,067,278
+0.05(+3.50%)
Nov 13, 2009
1.410
1.455
1.380
1.430
1,157,411
+0.03(+2.14%)
Nov 12, 2009
1.510
1.530
1.320
1.400
2,191,854
-0.15(-9.53%)
Nov 11, 2009
1.550
1.560
1.520
1.548
462,947
+0.03(+1.81%)
Nov 10, 2009
1.500
1.550
1.490
1.520
566,351
+0.03(+2.01%)
Nov 09, 2009
1.500
1.540
1.490
1.490
908,361
+0.03(+2.05%)
Nov 06, 2009
1.500
1.540
1.450
1.460
1,091,388
-0.06(-3.95%)
Nov 05, 2009
1.530
1.580
1.500
1.520
526,388
-0.01(-0.65%)
Nov 04, 2009
1.510
1.590
1.510
1.530
609,791
+0.01(+0.66%)
Nov 03, 2009
1.400
1.550
1.400
1.520
728,362
+0.07(+4.83%)
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.