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
Orange ADR
(NY:
ORAN
)
11.75
+0.29 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
9.564
9.666
9.540
9.582
1,073,742
+0.20(+2.12%)
Oct 30, 2014
9.196
9.407
9.190
9.383
765,728
+0.11(+1.17%)
Oct 29, 2014
9.413
9.461
9.244
9.274
1,102,893
+0.04(+0.39%)
Oct 28, 2014
9.184
9.250
9.160
9.238
927,502
+0.31(+3.51%)
Oct 27, 2014
8.750
8.931
8.907
8.925
1,278,221
+0.02(+0.20%)
Oct 24, 2014
8.876
8.907
8.807
8.907
1,884,971
+0.21(+2.43%)
Oct 23, 2014
8.647
8.738
8.635
8.696
1,058,805
+0.47(+5.72%)
Oct 22, 2014
8.346
8.382
8.225
8.225
609,269
-0.20(-2.36%)
Oct 21, 2014
8.370
8.430
8.352
8.424
694,090
+0.08(+0.94%)
Oct 20, 2014
8.207
8.352
8.207
8.346
364,985
+0.17(+2.06%)
Oct 17, 2014
8.213
8.231
8.135
8.177
625,923
+0.07(+0.89%)
Oct 16, 2014
7.881
8.159
7.863
8.105
2,374,758
-0.23(-2.75%)
Oct 15, 2014
8.364
8.388
8.153
8.334
1,074,045
-0.11(-1.36%)
Oct 14, 2014
8.472
8.569
8.418
8.448
2,101,906
+0.10(+1.16%)
Oct 13, 2014
8.298
8.406
8.279
8.352
1,327,049
+0.14(+1.69%)
Oct 10, 2014
8.322
8.376
8.195
8.213
1,021,100
-0.08(-1.02%)
Oct 09, 2014
8.472
8.484
8.273
8.298
1,154,313
-0.33(-3.78%)
Oct 08, 2014
8.497
8.623
8.430
8.623
560,750
+0.21(+2.51%)
Oct 07, 2014
8.472
8.527
8.406
8.412
824,501
-0.21(-2.38%)
Oct 06, 2014
8.629
8.647
8.545
8.617
506,037
+0.02(+0.28%)
Oct 03, 2014
8.527
8.593
8.521
8.593
528,868
+0.02(+0.28%)
Oct 02, 2014
8.690
8.690
8.497
8.569
770,758
-0.10(-1.11%)
Oct 01, 2014
8.774
8.774
8.641
8.665
995,855
-0.22(-2.51%)
Sep 30, 2014
9.015
9.106
8.885
8.889
1,387,201
-0.01(-0.14%)
Sep 29, 2014
8.828
8.907
8.810
8.901
648,047
-0.01(-0.14%)
Sep 26, 2014
8.882
8.928
8.834
8.913
603,143
+0.07(+0.75%)
Sep 25, 2014
8.991
8.991
8.810
8.846
778,381
-0.18(-2.00%)
Sep 24, 2014
8.925
9.027
8.882
9.027
447,113
+0.14(+1.63%)
Sep 23, 2014
8.901
8.967
8.858
8.882
519,958
-0.13(-1.41%)
Sep 22, 2014
9.027
9.027
8.949
9.009
588,888
-0.02(-0.27%)
Sep 19, 2014
9.015
9.033
8.985
9.033
1,310,121
+0.03(+0.33%)
Sep 18, 2014
8.949
9.003
8.943
9.003
546,793
+0.09(+1.01%)
Sep 17, 2014
8.973
8.997
8.895
8.913
683,986
+0.04(+0.48%)
Sep 16, 2014
8.804
8.895
8.776
8.870
934,627
-0.08(-0.94%)
Sep 15, 2014
9.075
9.088
8.907
8.955
1,389,665
-0.16(-1.72%)
Sep 12, 2014
9.094
9.142
9.045
9.112
620,837
-0.04(-0.46%)
Sep 11, 2014
9.214
9.250
9.142
9.154
2,333,365
+0.10(+1.07%)
Sep 10, 2014
8.931
9.063
8.870
9.057
1,517,995
+0.16(+1.76%)
Sep 09, 2014
8.967
8.979
8.882
8.901
358,151
-0.04(-0.47%)
Sep 08, 2014
8.973
9.003
8.907
8.943
441,901
+0.00(+0.00%)
Sep 05, 2014
8.901
8.943
8.864
8.943
636,641
+0.19(+2.13%)
Sep 04, 2014
8.864
8.917
8.738
8.756
669,872
-0.07(-0.75%)
Sep 03, 2014
8.840
8.816
8.786
8.822
851,341
+0.01(+0.07%)
Sep 02, 2014
8.804
8.822
8.780
8.816
1,005,994
-0.34(-3.69%)
Aug 29, 2014
9.130
9.154
9.154
9.154
407,947
-0.04(-0.46%)
Aug 28, 2014
9.172
9.196
9.148
9.196
1,093,195
-0.09(-0.97%)
Aug 27, 2014
9.262
9.305
9.262
9.286
462,098
+0.17(+1.85%)
Aug 26, 2014
9.106
9.142
9.088
9.118
610,310
-0.04(-0.40%)
Aug 25, 2014
9.106
9.178
9.088
9.154
495,713
+0.13(+1.47%)
Aug 22, 2014
9.045
9.081
8.967
9.021
519,129
-0.08(-0.86%)
Aug 21, 2014
9.045
9.124
9.033
9.100
710,692
+0.12(+1.34%)
Aug 20, 2014
8.907
8.997
8.882
8.979
639,934
-0.06(-0.67%)
Aug 19, 2014
9.021
9.045
9.009
9.039
526,776
-0.01(-0.13%)
Aug 18, 2014
9.039
9.057
9.003
9.051
628,487
+0.07(+0.74%)
Aug 15, 2014
9.112
9.166
8.925
8.985
737,265
-0.02(-0.27%)
Aug 14, 2014
9.003
9.015
8.973
9.009
299,698
+0.02(+0.27%)
Aug 13, 2014
8.985
8.997
8.949
8.985
539,566
+0.09(+1.02%)
Aug 12, 2014
8.895
8.910
8.828
8.895
592,767
-0.03(-0.34%)
Aug 11, 2014
8.925
8.976
8.913
8.925
1,167,379
+0.03(+0.34%)
Aug 08, 2014
8.852
8.868
8.750
8.895
1,298,942
+0.05(+0.55%)
Aug 07, 2014
8.991
9.003
8.804
8.846
980,476
-0.28(-3.04%)
Aug 06, 2014
9.100
9.166
9.081
9.124
586,616
-0.13(-1.43%)
Aug 05, 2014
9.317
9.317
9.214
9.256
1,136,889
-0.09(-0.97%)
Aug 04, 2014
9.371
9.389
9.305
9.347
548,385
+0.04(+0.45%)
Aug 01, 2014
9.286
9.323
9.250
9.305
1,333,078
-0.08(-0.84%)
Jul 31, 2014
9.546
9.588
9.347
9.383
2,670,754
-0.37(-3.77%)
Jul 30, 2014
9.775
9.805
9.654
9.751
1,254,024
-0.01(-0.06%)
Jul 29, 2014
9.721
9.853
9.718
9.757
1,656,882
+0.12(+1.25%)
Jul 28, 2014
9.558
9.672
9.516
9.636
2,909,397
+0.14(+1.52%)
Jul 25, 2014
9.516
9.555
9.425
9.492
911,768
-0.05(-0.57%)
Jul 24, 2014
9.528
9.576
9.498
9.546
814,536
+0.07(+0.76%)
Jul 23, 2014
9.492
9.510
9.443
9.473
570,358
-0.01(-0.13%)
Jul 22, 2014
9.431
9.485
9.407
9.485
886,031
+0.11(+1.16%)
Jul 21, 2014
9.365
9.377
9.317
9.377
1,675,966
-0.08(-0.89%)
Jul 18, 2014
9.305
9.461
9.286
9.461
1,669,486
+0.21(+2.28%)
Jul 17, 2014
9.335
9.393
9.214
9.250
1,588,161
-0.28(-2.91%)
Jul 16, 2014
9.431
9.552
9.371
9.528
1,953,880
+0.22(+2.33%)
Jul 15, 2014
9.371
9.383
9.250
9.311
1,822,154
-0.13(-1.34%)
Jul 14, 2014
9.419
9.437
9.347
9.437
2,432,471
+0.15(+1.62%)
Jul 11, 2014
9.286
9.317
9.244
9.286
534,135
+0.00(+0.00%)
Jul 10, 2014
9.202
9.286
9.196
9.286
745,021
-0.07(-0.77%)
Jul 09, 2014
9.244
9.359
9.244
9.359
644,505
+0.13(+1.37%)
Jul 08, 2014
9.280
9.299
9.178
9.232
877,186
-0.08(-0.91%)
Jul 07, 2014
9.329
9.353
9.274
9.317
416,572
-0.14(-1.47%)
Jul 03, 2014
9.455
9.455
9.455
9.455
245,763
+0.08(+0.90%)
Jul 02, 2014
9.359
9.377
9.299
9.371
713,632
-0.36(-3.66%)
Jul 01, 2014
9.678
9.757
9.649
9.727
773,514
+0.20(+2.09%)
Jun 30, 2014
9.522
9.546
9.492
9.528
567,899
-0.05(-0.50%)
Jun 27, 2014
9.504
9.576
9.461
9.576
1,316,371
-0.01(-0.13%)
Jun 26, 2014
9.666
9.703
9.546
9.588
2,408,316
-0.04(-0.44%)
Jun 25, 2014
9.546
9.636
9.546
9.630
479,878
+0.04(+0.44%)
Jun 24, 2014
9.678
9.721
9.564
9.588
736,839
-0.04(-0.44%)
Jun 23, 2014
9.600
9.678
9.546
9.630
638,503
-0.06(-0.62%)
Jun 20, 2014
9.727
9.739
9.666
9.691
1,232,272
-0.33(-3.25%)
Jun 19, 2014
10.05
10.08
9.962
10.02
401,650
-0.08(-0.84%)
Jun 18, 2014
10.02
10.10
9.986
10.10
482,903
+0.17(+1.76%)
Jun 17, 2014
9.944
9.998
9.908
9.926
519,250
-0.02(-0.18%)
Jun 16, 2014
9.974
10.00
9.902
9.944
522,029
-0.11(-1.08%)
Jun 13, 2014
10.06
10.10
10.02
10.05
507,544
-0.02(-0.24%)
Jun 12, 2014
10.05
10.09
10.03
10.08
682,096
+0.14(+1.40%)
Jun 11, 2014
10.22
10.25
9.835
9.938
1,269,090
-0.33(-3.17%)
Jun 10, 2014
10.26
10.28
10.25
10.26
657,415
-0.08(-0.76%)
Jun 06, 2014
10.22
10.38
10.22
10.34
1,449,973
+0.22(+2.14%)
Jun 05, 2014
10.06
10.14
10.02
10.12
985,652
+0.37(+3.77%)
Jun 04, 2014
9.739
9.793
9.733
9.757
457,496
-0.06(-0.61%)
Jun 03, 2014
9.835
9.865
9.799
9.817
1,339,504
+0.00(+0.00%)
Jun 02, 2014
9.926
9.943
9.769
9.817
1,450,272
+0.14(+1.43%)
May 30, 2014
9.691
9.697
9.630
9.678
848,122
-0.02(-0.19%)
May 29, 2014
9.684
9.733
9.660
9.697
1,416,678
+0.24(+2.49%)
May 28, 2014
9.546
9.576
9.461
9.461
1,080,813
-0.01(-0.09%)
May 27, 2014
9.586
9.594
9.441
9.470
1,063,960
-0.01(-0.12%)
May 23, 2014
9.482
9.482
9.482
9.482
793,731
-0.19(-1.95%)
May 22, 2014
9.603
9.701
9.551
9.670
526,976
+0.07(+0.76%)
May 21, 2014
9.563
9.597
9.505
9.597
852,342
-0.28(-2.81%)
May 20, 2014
9.915
9.927
9.829
9.875
594,819
-0.05(-0.47%)
May 19, 2014
9.858
9.962
9.834
9.921
721,631
+0.09(+0.94%)
May 16, 2014
9.777
9.829
9.759
9.829
1,092,643
+0.08(+0.77%)
May 15, 2014
9.742
9.758
9.580
9.753
992,166
+0.09(+0.96%)
May 14, 2014
9.655
9.759
9.649
9.661
688,476
+0.02(+0.24%)
May 13, 2014
9.678
9.696
9.609
9.638
807,043
-0.05(-0.48%)
May 12, 2014
9.632
9.684
9.580
9.684
790,945
+0.07(+0.72%)
May 09, 2014
9.574
9.644
9.499
9.615
1,411,635
-0.06(-0.66%)
May 08, 2014
9.690
9.748
9.667
9.678
810,805
+0.05(+0.48%)
May 07, 2014
9.632
9.684
9.586
9.632
1,010,416
+0.01(+0.06%)
May 06, 2014
9.632
9.701
9.568
9.626
700,395
-0.01(-0.12%)
May 05, 2014
9.476
9.684
9.464
9.638
1,256,234
+0.20(+2.08%)
May 02, 2014
9.493
9.551
9.395
9.441
1,507,826
+0.08(+0.86%)
May 01, 2014
9.337
9.360
9.268
9.360
809,935
+0.05(+0.56%)
Apr 30, 2014
9.239
9.343
9.222
9.308
1,910,996
+0.40(+4.55%)
Apr 29, 2014
8.956
9.005
8.880
8.904
3,527,435
+0.25(+2.94%)
Apr 28, 2014
8.591
8.684
8.562
8.649
971,374
+0.01(+0.07%)
Apr 25, 2014
8.690
8.701
8.586
8.643
518,259
-0.12(-1.32%)
Apr 24, 2014
8.771
8.782
8.689
8.759
400,484
+0.00(+0.00%)
Apr 23, 2014
8.765
8.776
8.713
8.759
529,475
-0.07(-0.79%)
Apr 22, 2014
8.846
8.898
8.800
8.828
908,765
+0.10(+1.19%)
Apr 21, 2014
8.707
8.747
8.673
8.724
480,353
+0.00(+0.00%)
Apr 17, 2014
8.672
8.724
8.724
8.724
750,836
+0.09(+1.07%)
Apr 16, 2014
8.528
8.655
8.493
8.632
609,103
+0.09(+1.08%)
Apr 15, 2014
8.568
8.615
8.435
8.539
592,547
-0.09(-1.07%)
Apr 14, 2014
8.568
8.643
8.539
8.632
491,342
+0.08(+0.88%)
Apr 11, 2014
8.528
8.631
8.511
8.557
751,141
-0.02(-0.27%)
Apr 10, 2014
8.713
8.742
8.562
8.580
1,382,982
-0.11(-1.26%)
Apr 09, 2014
8.643
8.701
8.565
8.690
1,399,910
+0.20(+2.31%)
Apr 08, 2014
8.389
8.510
8.389
8.493
819,425
+0.06(+0.75%)
Apr 07, 2014
8.482
8.493
8.383
8.430
613,638
-0.04(-0.48%)
Apr 04, 2014
8.528
8.545
8.464
8.470
403,706
-0.08(-0.88%)
Apr 03, 2014
8.603
8.620
8.499
8.545
520,837
+0.02(+0.20%)
Apr 02, 2014
8.505
8.562
8.493
8.528
777,962
-0.03(-0.41%)
Apr 01, 2014
8.597
8.615
8.505
8.562
1,143,295
+0.07(+0.82%)
Mar 31, 2014
8.499
8.557
8.476
8.493
722,366
+0.07(+0.82%)
Mar 28, 2014
8.406
8.494
8.406
8.424
1,028,437
+0.19(+2.25%)
Mar 27, 2014
8.233
8.268
8.192
8.239
816,032
+0.10(+1.28%)
Mar 26, 2014
8.216
8.216
8.112
8.135
1,081,339
-0.08(-0.99%)
Mar 25, 2014
8.094
8.221
8.082
8.216
1,003,559
+0.14(+1.79%)
Mar 24, 2014
8.048
8.071
7.931
8.071
1,016,070
+0.00(+0.00%)
Mar 21, 2014
8.146
8.210
8.059
8.071
836,364
+0.01(+0.07%)
Mar 20, 2014
7.915
8.135
7.893
8.065
827,555
+0.01(+0.14%)
Mar 19, 2014
8.158
8.175
7.979
8.054
751,222
-0.12(-1.49%)
Mar 18, 2014
8.216
8.268
8.152
8.175
537,381
+0.05(+0.57%)
Mar 17, 2014
8.094
8.169
8.065
8.129
728,491
+0.08(+0.93%)
Mar 14, 2014
7.903
8.117
7.892
8.054
1,247,994
-0.15(-1.83%)
Mar 13, 2014
8.458
8.470
8.175
8.204
1,110,538
-0.25(-3.01%)
Mar 12, 2014
8.383
8.470
8.372
8.458
1,246,076
+0.04(+0.48%)
Mar 11, 2014
8.430
8.505
8.233
8.418
2,638,095
-0.10(-1.15%)
Mar 10, 2014
8.435
8.545
8.383
8.516
3,611,516
+0.32(+3.88%)
Mar 07, 2014
8.302
8.308
8.158
8.198
4,139,079
+0.17(+2.16%)
Mar 06, 2014
7.967
8.158
7.938
8.025
5,703,371
+0.76(+10.42%)
Mar 05, 2014
7.325
7.343
7.227
7.267
543,368
+0.06(+0.88%)
Mar 04, 2014
7.175
7.210
7.158
7.204
1,050,635
+0.17(+2.38%)
Mar 03, 2014
7.129
7.169
6.996
7.036
1,104,477
-0.15(-2.09%)
Feb 28, 2014
7.215
7.227
7.146
7.186
2,535,977
-0.06(-0.88%)
Feb 27, 2014
7.227
7.285
7.215
7.250
2,457,694
-0.08(-1.03%)
Feb 26, 2014
7.354
7.360
7.285
7.325
1,617,106
-0.26(-3.43%)
Feb 25, 2014
7.597
7.672
7.551
7.585
976,039
-0.01(-0.08%)
Feb 24, 2014
7.551
7.620
7.424
7.591
1,234,812
+0.17(+2.26%)
Feb 21, 2014
7.470
7.513
7.424
7.424
810,149
+0.02(+0.23%)
Feb 20, 2014
7.389
7.429
7.354
7.406
439,980
+0.05(+0.63%)
Feb 19, 2014
7.383
7.429
7.360
7.360
691,229
+0.02(+0.24%)
Feb 18, 2014
7.371
7.389
7.337
7.343
1,006,780
+0.08(+1.03%)
Feb 14, 2014
7.256
7.267
7.267
7.267
501,941
+0.00(+0.00%)
Feb 13, 2014
7.163
7.279
7.163
7.267
876,579
+0.13(+1.86%)
Feb 12, 2014
7.117
7.169
7.100
7.134
575,776
-0.04(-0.56%)
Feb 11, 2014
7.140
7.204
7.134
7.175
947,237
+0.02(+0.24%)
Feb 10, 2014
7.129
7.158
7.094
7.158
4,402,282
-0.06(-0.80%)
Feb 07, 2014
7.169
7.233
7.152
7.215
489,360
+0.12(+1.63%)
Feb 06, 2014
7.042
7.146
7.042
7.100
568,321
+0.17(+2.50%)
Feb 05, 2014
6.932
6.967
6.892
6.926
677,209
+0.00(+0.00%)
Feb 04, 2014
6.938
6.961
6.889
6.926
633,575
+0.02(+0.25%)
Feb 03, 2014
7.065
7.077
6.909
6.909
988,131
-0.25(-3.47%)
Jan 31, 2014
7.094
7.198
7.071
7.158
578,163
-0.06(-0.88%)
Jan 30, 2014
7.192
7.237
7.094
7.221
1,517,691
+0.13(+1.88%)
Jan 29, 2014
7.071
7.140
7.053
7.088
503,960
-0.03(-0.49%)
Jan 28, 2014
7.053
7.169
7.042
7.123
624,024
-0.03(-0.48%)
Jan 27, 2014
7.204
7.250
7.140
7.158
576,013
-0.04(-0.56%)
Jan 24, 2014
7.343
7.354
7.198
7.198
1,033,970
-0.25(-3.41%)
Jan 23, 2014
7.487
7.493
7.395
7.452
971,376
+0.08(+1.02%)
Jan 22, 2014
7.377
7.391
7.314
7.377
1,078,757
-0.06(-0.85%)
Jan 21, 2014
7.504
7.504
7.397
7.441
1,058,285
-0.13(-1.68%)
Jan 17, 2014
7.528
7.568
7.568
7.568
2,944,712
-0.01(-0.15%)
Jan 16, 2014
7.603
7.613
7.541
7.580
589,938
-0.01(-0.15%)
Jan 15, 2014
7.516
7.605
7.481
7.591
735,342
+0.08(+1.00%)
Jan 14, 2014
7.522
7.551
7.504
7.516
837,090
+0.03(+0.39%)
Jan 13, 2014
7.499
7.551
7.487
7.487
1,618,960
+0.00(+0.00%)
Jan 10, 2014
7.400
7.516
7.383
7.487
1,675,704
+0.28(+3.93%)
Jan 09, 2014
7.186
7.221
7.181
7.204
973,910
+0.01(+0.16%)
Jan 08, 2014
7.152
7.192
7.129
7.192
752,089
+0.01(+0.08%)
Jan 07, 2014
7.152
7.198
7.117
7.186
1,727,151
+0.16(+2.30%)
Jan 06, 2014
6.990
7.025
6.944
7.025
1,279,229
+0.09(+1.25%)
Jan 03, 2014
6.955
6.973
6.880
6.938
569,430
+0.02(+0.33%)
Jan 02, 2014
6.915
6.926
6.868
6.915
762,041
-0.23(-3.16%)
Dec 31, 2013
7.140
7.140
7.140
7.140
697,736
+0.05(+0.65%)
Dec 30, 2013
7.129
7.140
7.077
7.094
746,735
-0.04(-0.57%)
Dec 27, 2013
7.117
7.192
7.106
7.134
962,126
+0.12(+1.73%)
Dec 26, 2013
6.967
7.013
6.961
7.013
567,273
+0.05(+0.66%)
Dec 24, 2013
6.949
6.996
6.903
6.967
418,521
+0.03(+0.42%)
Dec 23, 2013
6.915
6.978
6.915
6.938
1,066,599
+0.01(+0.17%)
Dec 20, 2013
6.944
7.042
6.834
6.926
1,331,293
-0.20(-2.76%)
Dec 19, 2013
7.100
7.123
7.071
7.123
743,338
+0.06(+0.82%)
Dec 18, 2013
7.071
7.082
6.966
7.065
820,835
+0.12(+1.75%)
Dec 17, 2013
7.025
7.030
6.926
6.944
865,072
+0.12(+1.69%)
Dec 16, 2013
6.857
6.886
6.822
6.828
782,428
+0.01(+0.17%)
Dec 13, 2013
6.851
6.851
6.736
6.816
972,621
-0.05(-0.76%)
Dec 12, 2013
6.903
6.938
6.868
6.868
746,185
-0.05(-0.75%)
Dec 11, 2013
6.996
7.007
6.903
6.921
832,628
-0.09(-1.24%)
Dec 10, 2013
7.053
7.077
6.990
7.007
1,946,144
-0.13(-1.86%)
Dec 09, 2013
7.088
7.175
7.082
7.140
1,053,290
+0.03(+0.41%)
Dec 06, 2013
7.077
7.117
7.025
7.111
1,623,205
+0.03(+0.49%)
Dec 05, 2013
7.111
7.169
7.077
7.077
857,825
+0.03(+0.49%)
Dec 04, 2013
6.932
7.059
6.880
7.042
915,102
+0.08(+1.08%)
Dec 03, 2013
7.030
7.036
6.967
6.967
1,409,054
-0.16(-2.25%)
Dec 02, 2013
7.194
7.256
7.127
7.127
722,226
-0.13(-1.85%)
Nov 29, 2013
7.284
7.300
7.244
7.261
504,103
+0.07(+0.93%)
Nov 27, 2013
7.205
7.244
7.172
7.194
794,586
+0.02(+0.31%)
Nov 26, 2013
7.160
7.216
7.133
7.172
530,856
+0.01(+0.08%)
Nov 25, 2013
7.188
7.205
7.138
7.166
671,607
-0.03(-0.39%)
Nov 22, 2013
7.177
7.205
7.160
7.194
519,259
+0.11(+1.58%)
Nov 21, 2013
7.054
7.088
7.043
7.082
772,806
+0.02(+0.32%)
Nov 20, 2013
7.205
7.216
7.054
7.060
776,220
-0.19(-2.62%)
Nov 19, 2013
7.289
7.306
7.233
7.250
849,549
-0.03(-0.38%)
Nov 18, 2013
7.340
7.373
7.278
7.278
666,312
-0.02(-0.23%)
Nov 15, 2013
7.312
7.340
7.239
7.295
678,400
+0.06(+0.85%)
Nov 14, 2013
7.261
7.272
7.194
7.233
697,089
-0.01(-0.08%)
Nov 12, 2013
7.239
7.295
7.216
7.239
1,069,323
-0.07(-0.92%)
Nov 11, 2013
7.272
7.317
7.250
7.306
604,131
+0.04(+0.62%)
Nov 08, 2013
7.194
7.261
7.155
7.261
950,215
+0.10(+1.33%)
Nov 07, 2013
7.267
7.278
7.166
7.166
1,044,704
-0.20(-2.66%)
Nov 06, 2013
7.323
7.362
7.306
7.362
845,460
+0.05(+0.69%)
Nov 05, 2013
7.250
7.312
7.194
7.312
1,930,454
-0.33(-4.32%)
Nov 04, 2013
7.642
7.675
7.608
7.642
530,481
+0.01(+0.15%)
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.