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
Healthcare Bull 3X ETF Direxion
(NY:
CURE
)
118.44
+0.41 (+0.35%)
Official Closing Price
Updated: 8:00 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 (%)
Nov 30, 2012
6.349
6.366
6.285
6.366
21,684
+0.05(+0.79%)
Nov 29, 2012
6.288
6.354
6.254
6.316
26,021
+0.19(+3.13%)
Nov 28, 2012
6.003
6.124
5.961
6.124
23,827
+0.07(+1.18%)
Nov 27, 2012
6.162
6.162
6.053
6.053
2,551
-0.08(-1.30%)
Nov 26, 2012
6.191
6.191
6.057
6.133
69,178
-0.08(-1.25%)
Nov 23, 2012
6.101
6.214
6.080
6.210
18,019
+0.19(+3.12%)
Nov 21, 2012
6.022
6.022
6.022
6.022
850
+0.10(+1.61%)
Nov 20, 2012
5.861
5.994
5.861
5.927
18,674
+0.05(+0.80%)
Nov 19, 2012
5.924
5.924
5.879
5.879
20,834
+0.14(+2.37%)
Nov 16, 2012
5.645
5.783
5.633
5.743
36,209
+0.16(+2.80%)
Nov 15, 2012
5.639
5.653
5.583
5.587
34,015
-0.09(-1.57%)
Nov 14, 2012
5.750
5.756
5.640
5.676
29,329
-0.20(-3.47%)
Nov 13, 2012
5.932
5.979
5.880
5.880
10,714
-0.06(-0.99%)
Nov 12, 2012
6.018
6.018
5.939
5.939
5,952
+0.08(+1.30%)
Nov 09, 2012
5.749
5.941
5.668
5.862
23,198
-0.01(-0.20%)
Nov 08, 2012
6.055
6.055
5.820
5.874
32,067
-0.15(-2.52%)
Nov 07, 2012
6.227
6.227
5.894
6.026
29,933
-0.32(-5.12%)
Nov 06, 2012
6.284
6.408
6.240
6.350
13,002
+0.03(+0.53%)
Nov 05, 2012
6.329
6.341
6.243
6.317
70,879
-0.03(-0.52%)
Nov 02, 2012
6.481
6.481
6.349
6.350
6,803
-0.05(-0.79%)
Nov 01, 2012
6.410
6.458
6.401
6.401
10,714
+0.15(+2.33%)
Oct 31, 2012
6.458
6.458
5.922
6.255
43,845
-0.14(-2.19%)
Oct 26, 2012
6.452
6.395
6.395
6.395
61,227
-0.08(-1.31%)
Oct 25, 2012
6.521
6.525
6.460
6.479
20,468
+0.12(+1.81%)
Oct 24, 2012
6.391
6.423
6.354
6.364
16,140
+0.06(+0.88%)
Oct 23, 2012
6.380
6.380
6.204
6.309
48,794
-0.30(-4.57%)
Oct 19, 2012
6.810
6.816
6.527
6.611
106,765
-0.30(-4.31%)
Oct 18, 2012
6.869
6.918
6.797
6.909
26,200
-0.02(-0.22%)
Oct 17, 2012
6.873
6.924
6.837
6.924
44,041
+0.05(+0.72%)
Oct 16, 2012
6.868
6.913
6.843
6.874
108,457
+0.23(+3.45%)
Oct 15, 2012
6.568
6.688
6.568
6.645
30,222
+0.19(+2.95%)
Oct 12, 2012
6.583
6.583
6.455
6.455
12,925
-0.01(-0.20%)
Oct 11, 2012
6.584
6.584
6.468
6.468
8,078
+0.05(+0.81%)
Oct 10, 2012
6.561
6.561
6.391
6.416
23,257
-0.16(-2.48%)
Oct 09, 2012
6.779
6.779
6.578
6.579
88,413
-0.25(-3.72%)
Oct 08, 2012
6.949
6.949
6.745
6.833
28,453
-0.01(-0.12%)
Oct 05, 2012
6.930
6.930
6.820
6.842
33,241
+0.02(+0.31%)
Oct 04, 2012
6.780
6.885
6.780
6.820
83,371
+0.14(+2.11%)
Oct 03, 2012
6.585
6.731
6.585
6.679
47,697
+0.14(+2.20%)
Oct 02, 2012
6.535
6.563
6.452
6.536
8,503
+0.10(+1.53%)
Oct 01, 2012
6.537
6.544
6.437
6.437
20,358
+0.12(+1.92%)
Sep 28, 2012
6.402
6.402
6.296
6.316
18,019
-0.12(-1.94%)
Sep 27, 2012
6.389
6.475
6.389
6.441
28,912
+0.11(+1.75%)
Sep 26, 2012
6.421
6.421
6.280
6.330
84,383
-0.10(-1.62%)
Sep 25, 2012
6.563
6.563
6.434
6.434
25,962
-0.02(-0.29%)
Sep 24, 2012
6.378
6.454
6.350
6.452
22,296
+0.03(+0.44%)
Sep 21, 2012
6.609
6.609
6.387
6.424
59,985
+0.12(+1.86%)
Sep 20, 2012
6.198
6.307
6.198
6.307
17,050
+0.05(+0.77%)
Sep 19, 2012
6.229
6.304
6.229
6.258
20,749
+0.04(+0.70%)
Sep 18, 2012
6.151
6.238
6.151
6.215
11,216
+0.08(+1.23%)
Sep 17, 2012
6.002
6.140
6.002
6.140
8,503
+0.14(+2.29%)
Sep 14, 2012
6.051
6.064
6.002
6.002
27,212
-0.13(-2.13%)
Sep 13, 2012
5.953
6.158
5.914
6.133
23,172
+0.20(+3.31%)
Sep 12, 2012
5.931
5.936
5.931
5.936
6,803
-0.01(-0.16%)
Sep 11, 2012
5.968
5.974
5.936
5.946
62,928
-0.03(-0.50%)
Sep 10, 2012
5.992
5.992
5.975
5.975
20,409
+0.01(+0.19%)
Sep 07, 2012
6.044
6.044
5.964
5.964
10,629
-0.04(-0.60%)
Sep 06, 2012
5.879
6.000
5.879
6.000
6,803
+0.25(+4.35%)
Sep 05, 2012
5.750
5.750
5.750
5.750
2,551
-0.01(-0.18%)
Sep 04, 2012
5.620
5.761
5.620
5.761
4,745
+0.08(+1.45%)
Aug 31, 2012
5.663
5.679
5.499
5.679
7,228
+0.06(+1.03%)
Aug 30, 2012
5.614
5.621
5.614
5.621
5,952
-0.07(-1.22%)
Aug 29, 2012
5.670
5.690
5.667
5.690
6,360
+0.01(+0.23%)
Aug 27, 2012
5.666
5.697
5.654
5.678
8,240
+0.02(+0.33%)
Aug 24, 2012
5.655
5.659
5.655
5.659
5,076
+0.16(+2.84%)
Aug 23, 2012
5.494
5.502
5.480
5.502
17,322
-0.01(-0.17%)
Aug 22, 2012
5.530
5.530
5.496
5.512
13,393
-0.07(-1.33%)
Aug 21, 2012
5.623
5.668
5.586
5.586
28,470
+0.01(+0.14%)
Aug 20, 2012
5.641
5.641
5.555
5.578
12,551
+0.07(+1.18%)
Aug 17, 2012
5.668
5.668
5.513
5.513
8,503
-0.13(-2.31%)
Aug 16, 2012
5.592
5.645
5.592
5.643
7,653
+0.02(+0.38%)
Aug 14, 2012
5.622
5.622
5.622
5.622
6,803
+0.05(+0.98%)
Aug 13, 2012
5.568
5.568
5.568
5.568
850
-0.03(-0.51%)
Aug 09, 2012
5.596
5.596
5.596
5.596
0
+0.03(+0.49%)
Aug 08, 2012
5.546
5.569
5.546
5.569
5,952
+0.02(+0.42%)
Aug 07, 2012
5.519
5.546
5.519
5.546
12,330
-0.05(-0.82%)
Aug 06, 2012
5.593
5.593
5.591
5.592
19,558
+0.05(+0.91%)
Aug 03, 2012
5.600
5.603
5.541
5.541
5,187
+0.24(+4.46%)
Aug 02, 2012
5.308
5.308
5.305
5.305
16,582
-0.21(-3.75%)
Aug 01, 2012
5.625
5.625
5.435
5.512
14,669
-0.15(-2.64%)
Jul 31, 2012
5.661
5.661
5.661
5.661
5,314
+0.04(+0.69%)
Jul 30, 2012
5.662
5.662
5.609
5.622
16,157
-0.09(-1.52%)
Jul 27, 2012
5.540
5.728
5.536
5.709
106,807
+0.37(+6.99%)
Jul 26, 2012
5.403
5.585
5.147
5.336
69,620
+0.18(+3.49%)
Jul 25, 2012
5.153
5.163
5.113
5.157
15,595
+0.04(+0.85%)
Jul 24, 2012
5.173
5.174
5.044
5.113
48,318
-0.16(-2.95%)
Jul 23, 2012
5.235
5.268
5.213
5.268
24,235
-0.21(-3.84%)
Jul 20, 2012
5.572
5.572
5.479
5.479
5,102
-0.23(-3.96%)
Jul 19, 2012
5.742
5.742
5.242
5.705
8,571
+0.12(+2.13%)
Jul 18, 2012
5.614
5.614
5.586
5.586
9,872
-0.10(-1.68%)
Jul 17, 2012
5.527
5.681
5.451
5.681
14,941
+0.22(+4.04%)
Jul 16, 2012
5.409
5.461
5.375
5.461
44,134
+0.04(+0.65%)
Jul 13, 2012
5.406
5.426
5.402
5.426
5,187
+0.19(+3.64%)
Jul 12, 2012
5.235
5.235
5.235
5.235
4,762
-0.06(-1.07%)
Jul 09, 2012
5.292
5.292
5.292
5.292
0
+0.08(+1.56%)
Jul 06, 2012
5.280
5.280
5.180
5.210
16,157
-0.16(-3.07%)
Jul 05, 2012
5.374
5.375
5.372
5.375
8,928
-0.05(-0.88%)
Jul 03, 2012
5.405
5.474
5.298
5.423
41,753
+0.04(+0.81%)
Jul 02, 2012
5.420
5.425
4.571
5.379
52,902
+0.03(+0.48%)
Jun 29, 2012
5.312
5.369
5.312
5.354
39,755
+0.36(+7.15%)
Jun 28, 2012
5.208
5.208
4.965
4.997
56,975
-0.20(-3.78%)
Jun 27, 2012
5.210
5.210
5.185
5.193
10,204
+0.23(+4.64%)
Jun 25, 2012
4.984
4.962
4.962
4.962
40,818
-0.22(-4.25%)
Jun 22, 2012
5.071
5.182
5.068
5.182
20,366
+0.16(+3.28%)
Jun 21, 2012
5.207
5.207
5.018
5.018
51,235
-0.20(-3.77%)
Jun 20, 2012
5.207
5.233
5.198
5.214
9,099
-0.06(-1.07%)
Jun 19, 2012
5.227
5.271
5.188
5.271
4,677
+0.16(+3.13%)
Jun 18, 2012
5.111
5.111
4.798
5.111
35,375
+0.06(+1.28%)
Jun 15, 2012
4.995
5.054
4.995
5.046
13,138
+0.07(+1.41%)
Jun 14, 2012
4.866
4.976
4.866
4.976
131,808
+0.18(+3.74%)
Jun 13, 2012
4.821
4.832
4.797
4.797
22,960
+0.09(+1.98%)
Jun 11, 2012
4.821
4.704
4.704
4.704
278,924
-0.05(-0.99%)
Jun 08, 2012
4.758
4.758
4.751
4.751
4,243
+0.16(+3.40%)
Jun 06, 2012
4.563
4.594
4.594
4.594
108,848
+0.22(+5.08%)
Jun 04, 2012
4.373
4.372
4.372
4.372
74,833
-0.30(-6.49%)
May 30, 2012
4.676
4.676
4.676
4.676
0
+0.02(+0.43%)
May 22, 2012
4.659
4.656
4.656
4.656
34,015
+0.04(+0.87%)
May 18, 2012
4.661
4.616
4.616
4.616
47,621
-0.09(-1.83%)
May 17, 2012
4.760
4.764
4.701
4.701
9,524
-0.12(-2.56%)
May 14, 2012
4.835
4.825
4.825
4.825
40,818
-0.07(-1.44%)
May 09, 2012
4.912
4.895
4.895
4.895
47,621
-0.05(-1.00%)
May 07, 2012
4.945
4.945
4.945
4.945
0
+0.01(+0.21%)
May 04, 2012
5.117
5.117
4.934
4.934
9,439
-0.21(-4.03%)
May 03, 2012
5.261
5.261
5.141
5.141
19,728
-0.08(-1.48%)
May 01, 2012
5.197
5.219
5.219
5.219
40,818
+0.08(+1.60%)
Apr 30, 2012
5.136
5.136
5.136
5.136
2,125
-0.06(-1.11%)
Apr 27, 2012
5.213
5.213
5.143
5.194
12,330
+0.06(+1.12%)
Apr 26, 2012
5.047
5.137
5.047
5.137
5,102
-0.04(-0.79%)
Apr 25, 2012
5.133
5.187
5.133
5.177
33,096
+0.24(+4.88%)
Apr 23, 2012
4.971
4.937
4.937
4.937
102,045
-0.14(-2.76%)
Apr 20, 2012
5.114
5.115
5.056
5.077
5,527
+0.10(+2.08%)
Apr 17, 2012
4.952
4.973
4.973
4.973
142,863
+0.13(+2.77%)
Apr 16, 2012
4.839
4.839
4.839
4.839
1,700
+0.00(+0.00%)
Apr 13, 2012
4.839
4.839
4.839
4.839
1,275
-0.11(-2.28%)
Apr 11, 2012
5.031
4.952
4.952
4.952
13,606
+0.11(+2.36%)
Apr 10, 2012
4.903
4.903
4.838
4.838
11,301
-0.17(-3.34%)
Apr 09, 2012
4.951
5.036
4.951
5.005
19,269
-0.13(-2.53%)
Apr 05, 2012
5.228
5.228
5.135
5.135
2,636
-0.07(-1.29%)
Apr 04, 2012
5.239
5.239
5.174
5.202
38,309
-0.09(-1.69%)
Apr 03, 2012
5.292
5.292
5.292
5.292
1,275
+0.00(+0.00%)
Apr 02, 2012
5.226
5.327
5.226
5.292
15,902
+0.05(+0.97%)
Mar 30, 2012
5.200
5.256
5.200
5.241
29,763
+0.14(+2.67%)
Mar 29, 2012
5.074
5.105
5.074
5.105
3,188
+0.06(+1.28%)
Mar 28, 2012
5.154
5.154
5.040
5.040
17,007
-0.10(-1.92%)
Mar 27, 2012
5.138
5.155
5.127
5.139
8,963
+0.10(+1.93%)
Mar 26, 2012
4.998
5.041
4.998
5.041
11,361
+0.21(+4.43%)
Mar 23, 2012
4.826
4.830
4.826
4.827
75,683
+0.03(+0.69%)
Mar 22, 2012
4.779
4.794
4.779
4.794
13,606
-0.04(-0.78%)
Mar 21, 2012
4.832
4.832
4.832
4.832
850
-0.12(-2.52%)
Mar 19, 2012
4.924
4.957
4.957
4.957
20,409
+0.04(+0.89%)
Mar 16, 2012
4.958
4.990
4.843
4.913
22,977
-0.02(-0.50%)
Mar 15, 2012
4.831
4.945
4.831
4.938
12,755
+0.02(+0.33%)
Mar 14, 2012
4.921
4.921
4.921
4.921
2,125
+0.03(+0.55%)
Mar 13, 2012
4.821
4.894
4.821
4.894
2,551
+0.18(+3.87%)
Mar 12, 2012
4.733
4.733
4.710
4.712
19,558
-0.00(-0.04%)
Mar 09, 2012
4.704
4.714
4.704
4.714
2,551
+0.03(+0.69%)
Mar 08, 2012
4.643
4.681
4.643
4.681
1,700
+0.18(+4.00%)
Mar 07, 2012
4.502
4.502
4.502
4.502
850
-0.02(-0.52%)
Mar 06, 2012
4.553
4.585
4.525
4.525
47,008
-0.10(-2.26%)
Mar 05, 2012
4.633
4.636
4.623
4.630
142,251
-0.03(-0.66%)
Mar 02, 2012
4.659
4.660
4.659
4.660
6,803
+0.00(+0.08%)
Mar 01, 2012
4.657
4.657
4.657
4.657
4,251
-0.01(-0.12%)
Feb 29, 2012
4.694
4.694
4.662
4.662
5,816
-0.03(-0.68%)
Feb 28, 2012
4.694
4.694
4.694
4.694
3,503
+0.05(+1.13%)
Feb 27, 2012
4.636
4.642
4.636
4.642
3,367
+0.01(+0.19%)
Feb 24, 2012
4.618
4.633
4.618
4.633
5,952
+0.09(+1.94%)
Feb 23, 2012
4.565
4.565
4.527
4.545
32,314
+0.01(+0.13%)
Feb 22, 2012
4.527
4.539
4.527
4.539
4,251
-0.00(-0.03%)
Feb 21, 2012
4.540
4.540
4.540
4.540
1,275
-0.10(-2.07%)
Feb 17, 2012
4.665
4.668
4.636
4.636
3,401
-0.05(-1.01%)
Feb 16, 2012
4.587
4.684
4.587
4.684
6,547
+0.08(+1.79%)
Feb 15, 2012
4.601
4.601
4.601
4.601
1,700
+0.02(+0.39%)
Feb 13, 2012
4.586
4.583
4.583
4.583
68,030
+0.11(+2.46%)
Feb 10, 2012
4.471
4.484
4.440
4.473
27,212
-0.09(-2.03%)
Feb 09, 2012
4.603
4.603
4.510
4.566
10,969
-0.04(-0.82%)
Feb 08, 2012
4.605
4.605
4.603
4.604
5,952
+0.01(+0.31%)
Feb 06, 2012
4.591
4.590
4.590
4.590
95,242
-0.04(-0.82%)
Feb 03, 2012
4.638
4.638
4.617
4.628
11,743
+0.06(+1.28%)
Feb 02, 2012
4.574
4.574
4.501
4.569
14,881
-0.06(-1.23%)
Feb 01, 2012
4.634
4.657
4.626
4.626
6,803
+0.17(+3.80%)
Jan 31, 2012
4.463
4.476
4.457
4.457
6,224
-0.00(-0.10%)
Jan 30, 2012
4.425
4.462
4.413
4.462
11,284
-0.05(-1.17%)
Jan 27, 2012
4.462
4.514
4.462
4.514
23,640
-0.03(-0.66%)
Jan 25, 2012
4.395
4.544
4.544
4.544
156,469
+0.07(+1.66%)
Jan 24, 2012
4.463
4.470
4.463
4.470
11,054
+0.00(+0.11%)
Jan 23, 2012
4.519
4.521
4.427
4.465
9,932
-0.05(-1.11%)
Jan 20, 2012
4.473
4.515
4.473
4.515
6,029
+0.01(+0.20%)
Jan 19, 2012
4.502
4.506
4.444
4.506
22,798
+0.00(+0.00%)
Jan 18, 2012
4.422
4.506
4.422
4.506
20,723
+0.05(+1.05%)
Jan 17, 2012
4.485
4.486
4.451
4.459
28,062
+0.16(+3.68%)
Jan 13, 2012
4.335
4.335
4.275
4.301
8,078
-0.11(-2.44%)
Jan 12, 2012
4.403
4.409
4.375
4.409
17,645
+0.03(+0.70%)
Jan 11, 2012
4.352
4.387
4.309
4.378
30,273
+0.01(+0.21%)
Jan 10, 2012
4.352
4.381
4.352
4.369
17,866
+0.10(+2.45%)
Jan 09, 2012
4.176
4.264
4.176
4.264
13,606
+0.01(+0.33%)
Jan 06, 2012
4.245
4.262
4.198
4.250
20,409
+0.01(+0.33%)
Jan 05, 2012
4.111
4.236
4.111
4.236
12,619
+0.05(+1.09%)
Jan 04, 2012
4.232
4.236
4.152
4.190
35,078
+0.06(+1.51%)
Dec 30, 2011
4.144
4.144
4.077
4.128
22,841
+0.05(+1.24%)
Dec 29, 2011
4.028
4.096
4.028
4.077
9,354
+0.07(+1.66%)
Dec 28, 2011
4.057
4.057
4.010
4.011
25,936
-0.16(-3.74%)
Dec 27, 2011
4.204
4.204
3.817
4.166
31,064
+0.02(+0.43%)
Dec 23, 2011
4.083
4.149
4.070
4.149
92,147
+0.17(+4.16%)
Dec 21, 2011
3.926
3.983
3.902
3.983
20,434
+0.33(+9.15%)
Dec 19, 2011
3.649
3.649
3.649
3.649
0
-0.03(-0.83%)
Dec 16, 2011
3.742
3.742
3.680
3.680
1,700
-0.04(-1.14%)
Dec 15, 2011
3.712
3.722
3.676
3.722
8,928
+0.14(+3.84%)
Dec 13, 2011
3.584
3.584
3.584
3.584
0
-0.11(-2.96%)
Dec 12, 2011
3.689
3.694
3.689
3.694
5,416
-0.14(-3.68%)
Dec 09, 2011
3.835
3.835
3.835
3.835
850
+0.13(+3.56%)
Dec 08, 2011
3.762
3.775
3.703
3.703
9,354
-0.19(-4.78%)
Dec 07, 2011
3.774
3.939
3.774
3.889
7,653
+0.07(+1.86%)
Dec 06, 2011
3.781
3.871
3.781
3.818
18,929
+0.08(+2.16%)
Dec 05, 2011
3.868
3.868
3.737
3.737
20,409
-0.02(-0.59%)
Dec 02, 2011
3.944
3.944
3.729
3.760
25,001
-0.12(-3.09%)
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.