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
Sandstorm Gold Ltd
(NY:
SAND
)
5.900
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 28, 2014
2.682
2.807
2.566
2.566
889,240
-0.32(-11.04%)
Nov 26, 2014
2.991
2.884
2.884
2.884
961,968
-0.15(-5.08%)
Nov 25, 2014
2.981
3.135
2.923
3.039
1,512,895
+0.09(+2.94%)
Nov 24, 2014
2.962
3.048
2.839
2.952
1,133,155
-0.03(-0.97%)
Nov 21, 2014
3.087
3.098
2.884
2.981
1,311,683
+0.04(+1.31%)
Nov 20, 2014
2.817
2.952
2.798
2.942
1,317,078
+0.18(+6.64%)
Nov 19, 2014
3.077
3.116
2.730
2.759
2,586,663
-0.39(-12.27%)
Nov 18, 2014
3.068
3.145
2.991
3.145
1,633,030
+0.14(+4.82%)
Nov 17, 2014
2.769
3.034
2.663
3.000
1,639,367
+0.21(+7.61%)
Nov 14, 2014
2.412
2.788
2.373
2.788
1,420,892
+0.30(+12.02%)
Nov 13, 2014
2.720
2.749
2.489
2.489
1,401,925
-0.04(-1.53%)
Nov 12, 2014
2.798
2.923
2.479
2.527
2,072,494
-0.28(-9.97%)
Nov 11, 2014
2.431
2.855
2.431
2.807
1,982,423
+0.35(+14.12%)
Nov 10, 2014
2.605
2.614
2.431
2.460
1,690,227
-0.14(-5.56%)
Nov 07, 2014
2.595
2.672
2.508
2.605
1,803,154
+0.14(+5.88%)
Nov 06, 2014
2.441
2.595
2.441
2.460
2,479,738
+0.10(+4.08%)
Nov 05, 2014
2.392
2.585
2.363
2.363
1,345,591
-0.14(-5.77%)
Nov 04, 2014
2.778
2.778
2.508
2.508
1,690,938
-0.28(-10.03%)
Nov 03, 2014
2.798
2.846
2.730
2.788
3,531,836
+0.00(+0.00%)
Oct 31, 2014
2.576
2.827
2.431
2.788
4,244,711
-0.02(-0.69%)
Oct 30, 2014
3.309
3.328
2.788
2.807
2,695,692
-0.56(-16.62%)
Oct 29, 2014
3.550
3.675
3.367
3.367
2,056,795
-0.28(-7.67%)
Oct 28, 2014
3.608
3.666
3.531
3.647
1,179,396
+0.06(+1.61%)
Oct 27, 2014
3.675
3.675
3.675
3.589
868,796
-0.09(-2.36%)
Oct 24, 2014
3.946
3.955
3.675
3.675
929,338
-0.20(-5.22%)
Oct 23, 2014
3.675
3.878
3.637
3.878
980,573
+0.15(+4.15%)
Oct 22, 2014
3.926
3.946
3.724
3.724
1,336,428
-0.26(-6.54%)
Oct 21, 2014
4.110
4.158
3.965
3.984
818,221
-0.06(-1.43%)
Oct 20, 2014
3.994
4.052
3.859
4.042
937,293
+0.06(+1.45%)
Oct 17, 2014
4.264
4.264
3.970
3.984
1,602,603
-0.32(-7.40%)
Oct 16, 2014
4.380
4.447
4.235
4.303
969,383
+0.07(+1.59%)
Oct 15, 2014
4.119
4.399
4.119
4.235
1,030,254
+0.08(+1.86%)
Oct 14, 2014
4.023
4.341
4.013
4.158
1,611,838
+0.14(+3.36%)
Oct 13, 2014
3.897
4.196
3.849
4.023
1,059,836
+0.20(+5.30%)
Oct 10, 2014
3.946
4.071
3.762
3.820
1,273,643
-0.12(-2.94%)
Oct 09, 2014
4.148
4.250
3.820
3.936
1,336,941
-0.21(-5.12%)
Oct 08, 2014
3.878
4.206
3.637
4.148
1,433,111
+0.32(+8.31%)
Oct 07, 2014
4.129
4.139
3.791
3.830
872,657
-0.27(-6.59%)
Oct 06, 2014
3.917
4.187
3.897
4.100
1,088,242
+0.20(+5.20%)
Oct 03, 2014
4.110
4.129
3.859
3.897
1,135,406
-0.30(-7.13%)
Oct 02, 2014
4.196
4.253
4.139
4.196
513,115
+0.01(+0.23%)
Oct 01, 2014
4.148
4.322
4.133
4.187
837,825
+0.04(+0.93%)
Sep 30, 2014
4.158
4.245
4.100
4.148
744,675
-0.06(-1.38%)
Sep 29, 2014
4.322
4.331
4.206
4.206
379,359
-0.09(-2.02%)
Sep 26, 2014
4.283
4.386
4.216
4.293
698,303
-0.10(-2.20%)
Sep 25, 2014
4.003
4.389
3.987
4.389
1,164,311
+0.35(+8.59%)
Sep 24, 2014
4.100
4.187
4.032
4.042
706,089
-0.05(-1.18%)
Sep 23, 2014
4.167
4.245
4.090
4.090
1,337,804
-0.03(-0.70%)
Sep 22, 2014
4.380
4.385
4.042
4.119
2,241,511
-0.35(-7.78%)
Sep 19, 2014
4.544
4.621
4.399
4.467
3,977,199
-0.12(-2.53%)
Sep 18, 2014
4.708
4.756
4.524
4.582
1,345,937
-0.15(-3.26%)
Sep 17, 2014
5.026
5.026
4.708
4.737
1,024,279
-0.25(-5.03%)
Sep 16, 2014
4.920
5.103
4.833
4.987
806,702
+0.09(+1.77%)
Sep 15, 2014
4.746
4.968
4.727
4.901
1,041,591
+0.19(+4.10%)
Sep 12, 2014
4.775
4.833
4.659
4.708
1,083,312
-0.21(-4.31%)
Sep 11, 2014
4.881
4.920
4.775
4.920
1,115,970
-0.02(-0.39%)
Sep 10, 2014
4.901
5.007
4.862
4.939
619,214
-0.08(-1.54%)
Sep 09, 2014
4.881
5.065
4.833
5.016
600,499
+0.09(+1.76%)
Sep 08, 2014
5.045
5.069
4.843
4.930
707,257
-0.15(-3.04%)
Sep 05, 2014
5.065
5.151
4.958
5.084
539,343
+0.05(+0.96%)
Sep 04, 2014
5.286
5.402
4.958
5.036
892,520
-0.23(-4.40%)
Sep 03, 2014
5.402
5.442
5.258
5.267
669,060
-0.14(-2.50%)
Sep 02, 2014
5.576
5.586
5.325
5.402
1,001,131
-0.33(-5.72%)
Aug 29, 2014
5.653
5.730
5.730
5.730
470,099
+0.02(+0.34%)
Aug 28, 2014
5.672
5.711
5.614
5.711
452,073
+0.10(+1.72%)
Aug 27, 2014
5.672
5.730
5.528
5.614
543,386
+0.03(+0.52%)
Aug 26, 2014
5.682
5.701
5.557
5.586
652,252
+0.00(+0.00%)
Aug 25, 2014
5.643
5.701
5.566
5.586
436,369
-0.09(-1.53%)
Aug 22, 2014
5.653
5.701
5.537
5.672
345,958
+0.06(+1.03%)
Aug 21, 2014
5.489
5.634
5.489
5.614
652,713
-0.04(-0.68%)
Aug 20, 2014
5.730
5.730
5.624
5.653
481,906
-0.10(-1.68%)
Aug 19, 2014
5.885
5.933
5.701
5.750
591,608
-0.12(-1.97%)
Aug 18, 2014
5.721
5.836
5.682
5.865
362,340
+0.14(+2.36%)
Aug 15, 2014
5.537
5.759
5.431
5.730
721,984
+0.08(+1.37%)
Aug 14, 2014
5.933
5.942
5.634
5.653
677,416
-0.15(-2.66%)
Aug 13, 2014
5.914
5.952
5.807
5.807
685,153
-0.06(-0.99%)
Aug 12, 2014
5.952
6.097
5.836
5.865
978,416
+0.15(+2.70%)
Aug 11, 2014
5.672
5.846
5.586
5.711
1,158,533
+0.03(+0.51%)
Aug 08, 2014
5.721
5.836
5.605
5.682
1,094,516
-0.10(-1.67%)
Aug 07, 2014
5.991
6.010
5.730
5.778
1,567,231
-0.25(-4.16%)
Aug 06, 2014
6.521
6.531
5.904
6.029
2,485,721
-0.45(-6.99%)
Aug 05, 2014
6.434
6.550
6.213
6.483
817,843
+0.13(+1.97%)
Aug 04, 2014
6.608
6.608
6.198
6.357
678,999
-0.25(-3.80%)
Aug 01, 2014
6.589
6.724
6.463
6.608
656,650
+0.06(+0.88%)
Jul 31, 2014
6.483
6.608
6.386
6.550
755,399
-0.06(-0.88%)
Jul 30, 2014
6.589
6.685
6.454
6.608
656,506
+0.01(+0.15%)
Jul 29, 2014
6.753
6.817
6.589
6.598
578,697
-0.14(-2.15%)
Jul 28, 2014
6.637
6.772
6.550
6.743
657,822
+0.11(+1.60%)
Jul 25, 2014
6.203
6.637
6.193
6.637
736,478
+0.41(+6.50%)
Jul 24, 2014
6.367
6.425
6.222
6.232
645,123
-0.20(-3.15%)
Jul 23, 2014
6.618
6.658
6.338
6.434
845,782
-0.16(-2.49%)
Jul 22, 2014
6.695
6.753
6.560
6.598
459,872
-0.10(-1.44%)
Jul 21, 2014
6.676
6.734
6.550
6.695
496,921
+0.10(+1.46%)
Jul 18, 2014
6.695
6.695
6.483
6.598
524,598
-0.16(-2.43%)
Jul 17, 2014
6.463
6.762
6.367
6.762
1,066,160
+0.37(+5.73%)
Jul 16, 2014
6.348
6.512
6.270
6.396
987,977
-0.07(-1.04%)
Jul 15, 2014
6.695
6.898
6.406
6.463
1,122,756
-0.29(-4.29%)
Jul 14, 2014
6.608
6.936
6.521
6.753
1,313,524
-0.26(-3.71%)
Jul 11, 2014
6.820
7.033
6.753
7.013
1,220,765
+0.17(+2.54%)
Jul 10, 2014
7.370
7.409
6.796
6.840
1,864,909
-0.43(-5.97%)
Jul 09, 2014
6.936
7.418
6.907
7.274
2,121,778
+0.39(+5.60%)
Jul 08, 2014
6.781
6.898
6.608
6.888
1,256,474
+0.21(+3.18%)
Jul 07, 2014
6.753
6.878
6.637
6.676
694,604
-0.17(-2.54%)
Jul 03, 2014
6.608
6.849
6.849
6.849
676,176
+0.14(+2.16%)
Jul 02, 2014
6.608
6.753
6.512
6.705
704,246
+0.14(+2.06%)
Jul 01, 2014
6.734
6.734
6.522
6.570
611,149
-0.11(-1.59%)
Jun 30, 2014
6.406
6.685
6.184
6.676
1,120,363
+0.23(+3.59%)
Jun 27, 2014
6.521
6.666
6.379
6.444
822,476
-0.10(-1.47%)
Jun 26, 2014
6.570
6.685
6.454
6.541
1,243,795
-0.11(-1.60%)
Jun 25, 2014
6.560
6.830
6.560
6.647
1,050,449
+0.06(+0.88%)
Jun 24, 2014
6.907
6.975
6.589
6.589
1,505,668
-0.30(-4.34%)
Jun 23, 2014
6.743
6.984
6.656
6.888
1,047,553
+0.15(+2.29%)
Jun 20, 2014
6.782
6.811
6.492
6.734
4,502,597
-0.11(-1.55%)
Jun 19, 2014
6.512
6.878
6.512
6.840
2,602,589
+0.41(+6.46%)
Jun 18, 2014
6.126
6.473
6.097
6.425
1,603,031
+0.26(+4.23%)
Jun 17, 2014
5.885
6.270
5.701
6.164
1,638,480
+0.13(+2.08%)
Jun 16, 2014
5.952
6.116
5.894
6.039
1,510,388
+0.13(+2.12%)
Jun 13, 2014
5.914
5.942
5.682
5.914
704,031
+0.01(+0.16%)
Jun 12, 2014
5.508
5.923
5.479
5.904
1,190,122
+0.47(+8.70%)
Jun 11, 2014
5.219
5.431
5.204
5.431
470,342
+0.24(+4.65%)
Jun 10, 2014
5.016
5.219
4.978
5.190
543,635
+0.13(+2.48%)
Jun 06, 2014
5.074
5.084
4.987
5.065
328,599
-0.03(-0.57%)
Jun 05, 2014
5.065
5.132
5.016
5.094
574,781
+0.07(+1.34%)
Jun 04, 2014
5.026
5.122
4.968
5.026
865,615
-0.02(-0.38%)
Jun 03, 2014
5.026
5.151
4.901
5.045
490,742
+0.00(+0.00%)
Jun 02, 2014
5.122
5.209
4.997
5.045
388,386
-0.08(-1.51%)
May 30, 2014
5.065
5.132
4.930
5.122
696,863
+0.05(+0.95%)
May 29, 2014
5.016
5.161
4.939
5.074
568,395
+0.02(+0.38%)
May 28, 2014
5.171
5.171
5.007
5.055
1,034,465
-0.17(-3.32%)
May 27, 2014
5.325
5.341
5.190
5.229
478,181
-0.16(-3.04%)
May 23, 2014
5.402
5.393
5.393
5.393
109,776
-0.05(-0.88%)
May 22, 2014
5.460
5.499
5.393
5.441
150,910
+0.07(+1.26%)
May 21, 2014
5.354
5.402
5.306
5.373
190,812
+0.02(+0.36%)
May 20, 2014
5.229
5.450
5.200
5.354
301,684
-0.01(-0.18%)
May 19, 2014
5.460
5.508
5.258
5.364
301,340
-0.01(-0.18%)
May 16, 2014
5.325
5.412
5.306
5.373
243,889
-0.06(-1.07%)
May 15, 2014
5.566
5.566
5.315
5.431
625,378
-0.18(-3.26%)
May 14, 2014
5.663
5.672
5.557
5.614
323,928
+0.08(+1.39%)
May 13, 2014
5.653
5.696
5.518
5.537
406,153
-0.09(-1.54%)
May 12, 2014
5.605
5.788
5.586
5.624
473,058
+0.08(+1.39%)
May 09, 2014
5.614
5.624
5.441
5.547
393,742
-0.07(-1.20%)
May 08, 2014
5.508
5.634
5.470
5.614
383,861
+0.13(+2.28%)
May 07, 2014
5.614
5.624
5.470
5.489
368,204
-0.15(-2.74%)
May 06, 2014
5.643
5.711
5.624
5.643
356,739
-0.01(-0.17%)
May 05, 2014
5.788
5.836
5.634
5.653
455,088
-0.05(-0.85%)
May 02, 2014
5.306
5.778
5.277
5.701
935,369
+0.44(+8.44%)
May 01, 2014
5.248
5.325
5.175
5.258
350,119
-0.15(-2.85%)
Apr 30, 2014
5.344
5.450
5.229
5.412
411,652
+0.04(+0.72%)
Apr 29, 2014
5.238
5.412
5.209
5.373
483,199
+0.16(+3.15%)
Apr 28, 2014
5.364
5.383
5.161
5.209
460,231
-0.13(-2.35%)
Apr 25, 2014
5.122
5.354
5.113
5.335
441,184
+0.25(+4.93%)
Apr 24, 2014
5.055
5.209
5.026
5.084
577,454
-0.10(-1.86%)
Apr 23, 2014
5.132
5.209
4.997
5.180
612,401
+0.11(+2.09%)
Apr 22, 2014
5.074
5.094
4.804
5.074
1,701,232
-0.18(-3.49%)
Apr 21, 2014
5.103
5.315
5.103
5.258
580,140
+0.08(+1.49%)
Apr 17, 2014
5.258
5.180
5.180
5.180
789,788
-0.14(-2.54%)
Apr 16, 2014
5.354
5.354
5.238
5.315
371,130
+0.00(+0.00%)
Apr 15, 2014
5.422
5.422
5.238
5.315
937,950
-0.26(-4.67%)
Apr 14, 2014
5.663
5.721
5.489
5.576
364,114
+0.04(+0.70%)
Apr 11, 2014
5.769
5.788
5.537
5.537
769,379
-0.22(-3.85%)
Apr 10, 2014
5.750
5.817
5.701
5.759
489,115
+0.04(+0.67%)
Apr 09, 2014
5.634
5.797
5.567
5.721
351,845
+0.01(+0.17%)
Apr 08, 2014
5.701
5.730
5.576
5.711
848,458
+0.14(+2.42%)
Apr 07, 2014
5.663
5.807
5.499
5.576
848,385
-0.15(-2.69%)
Apr 04, 2014
5.778
5.807
5.672
5.730
747,951
+0.10(+1.71%)
Apr 03, 2014
5.672
5.701
5.508
5.634
627,877
-0.04(-0.68%)
Apr 02, 2014
5.489
5.759
5.489
5.672
889,729
+0.31(+5.76%)
Apr 01, 2014
5.422
5.499
5.306
5.364
432,120
-0.01(-0.18%)
Mar 31, 2014
5.595
5.605
5.277
5.373
628,223
-0.20(-3.63%)
Mar 28, 2014
5.422
5.653
5.309
5.576
648,670
+0.15(+2.85%)
Mar 27, 2014
5.296
5.441
5.209
5.422
868,101
+0.05(+0.90%)
Mar 26, 2014
5.634
5.750
5.296
5.373
1,097,113
-0.23(-4.13%)
Mar 25, 2014
5.489
5.730
5.489
5.605
725,889
+0.06(+1.04%)
Mar 24, 2014
5.827
5.846
5.460
5.547
1,613,732
-0.46(-7.70%)
Mar 21, 2014
6.078
6.184
5.856
6.010
758,599
+0.01(+0.16%)
Mar 20, 2014
5.663
6.097
5.663
6.000
996,323
+0.14(+2.47%)
Mar 19, 2014
5.991
6.087
5.836
5.856
806,562
-0.31(-5.01%)
Mar 18, 2014
6.039
6.328
5.798
6.164
1,120,968
-0.06(-0.93%)
Mar 17, 2014
6.502
6.608
6.174
6.222
1,612,532
-0.25(-3.87%)
Mar 14, 2014
6.598
6.772
6.319
6.473
1,877,372
-0.05(-0.74%)
Mar 13, 2014
5.952
6.666
5.798
6.521
3,021,521
+0.61(+10.28%)
Mar 12, 2014
5.441
5.991
5.422
5.914
2,614,030
+0.62(+11.66%)
Mar 11, 2014
5.055
5.393
4.987
5.296
1,054,391
+0.28(+5.58%)
Mar 10, 2014
5.094
5.103
4.978
5.016
873,005
-0.11(-2.07%)
Mar 07, 2014
5.084
5.171
4.958
5.122
662,687
-0.05(-0.93%)
Mar 06, 2014
5.238
5.277
5.122
5.171
904,446
+0.10(+1.90%)
Mar 05, 2014
5.209
5.286
5.065
5.074
1,052,688
-0.14(-2.59%)
Mar 04, 2014
5.190
5.267
5.084
5.209
445,709
-0.10(-1.82%)
Mar 03, 2014
5.306
5.354
5.151
5.306
868,123
+0.21(+4.17%)
Feb 28, 2014
5.248
5.286
5.055
5.094
596,020
-0.10(-1.86%)
Feb 27, 2014
5.171
5.331
5.122
5.190
861,371
+0.03(+0.56%)
Feb 26, 2014
5.383
5.383
5.036
5.161
1,025,540
-0.22(-4.12%)
Feb 25, 2014
5.547
5.566
5.325
5.383
549,537
-0.18(-3.29%)
Feb 24, 2014
5.566
5.653
5.508
5.566
429,802
+0.06(+1.05%)
Feb 21, 2014
5.624
5.672
5.412
5.508
421,466
-0.08(-1.38%)
Feb 20, 2014
5.315
5.614
5.267
5.586
591,548
+0.23(+4.32%)
Feb 19, 2014
5.595
5.672
5.296
5.354
891,998
-0.30(-5.29%)
Feb 18, 2014
5.682
5.692
5.499
5.653
909,977
+0.03(+0.51%)
Feb 14, 2014
5.508
5.624
5.624
5.624
1,267,870
+0.21(+3.92%)
Feb 13, 2014
5.315
5.422
5.229
5.412
1,172,645
+0.13(+2.37%)
Feb 12, 2014
5.537
5.537
5.209
5.286
768,074
-0.16(-3.01%)
Feb 11, 2014
5.267
5.499
5.209
5.450
1,641,492
+0.26(+5.02%)
Feb 10, 2014
5.055
5.296
5.007
5.190
1,480,905
+0.21(+4.26%)
Feb 07, 2014
4.833
5.016
4.823
4.978
897,202
+0.18(+3.82%)
Feb 06, 2014
4.872
4.920
4.775
4.795
690,513
-0.06(-1.19%)
Feb 05, 2014
4.901
5.016
4.823
4.852
721,105
+0.04(+0.80%)
Feb 04, 2014
4.833
4.930
4.775
4.814
787,454
-0.13(-2.54%)
Feb 03, 2014
4.901
5.113
4.823
4.939
873,347
+0.11(+2.20%)
Jan 31, 2014
4.852
5.094
4.746
4.833
660,515
-0.02(-0.40%)
Jan 30, 2014
4.891
4.968
4.775
4.852
650,175
-0.15(-3.08%)
Jan 29, 2014
4.881
5.074
4.833
5.007
854,366
+0.15(+3.18%)
Jan 28, 2014
4.872
4.891
4.727
4.852
501,769
+0.05(+1.00%)
Jan 27, 2014
5.074
5.103
4.804
4.804
846,754
-0.30(-5.86%)
Jan 24, 2014
5.084
5.122
5.007
5.103
1,038,756
+0.11(+2.12%)
Jan 23, 2014
5.016
5.142
4.968
4.997
764,262
+0.06(+1.17%)
Jan 22, 2014
5.113
5.122
4.901
4.939
628,527
-0.14(-2.85%)
Jan 21, 2014
4.939
5.180
4.872
5.084
1,153,438
+0.06(+1.15%)
Jan 17, 2014
5.016
5.026
5.026
5.026
1,350,798
+0.20(+4.20%)
Jan 16, 2014
4.592
4.852
4.592
4.823
1,949,416
+0.46(+10.62%)
Jan 15, 2014
4.206
4.467
4.158
4.360
542,744
+0.15(+3.67%)
Jan 14, 2014
4.254
4.409
4.177
4.206
596,929
-0.15(-3.54%)
Jan 13, 2014
4.206
4.418
4.187
4.360
660,156
+0.19(+4.63%)
Jan 10, 2014
4.187
4.245
4.129
4.167
403,891
+0.06(+1.41%)
Jan 09, 2014
4.139
4.235
4.032
4.110
340,044
-0.03(-0.70%)
Jan 08, 2014
4.264
4.264
4.110
4.139
458,699
-0.16(-3.81%)
Jan 07, 2014
4.264
4.341
4.139
4.303
560,589
-0.01(-0.22%)
Jan 06, 2014
4.389
4.428
4.312
4.312
345,093
-0.07(-1.54%)
Jan 03, 2014
4.418
4.544
4.303
4.380
625,159
-0.04(-0.87%)
Jan 02, 2014
4.196
4.423
4.187
4.418
1,144,472
+0.30(+7.26%)
Dec 31, 2013
3.975
4.119
4.119
4.119
882,668
+0.14(+3.64%)
Dec 30, 2013
4.042
4.119
3.975
3.975
687,111
-0.09(-2.14%)
Dec 27, 2013
3.946
4.061
3.907
4.061
460,967
+0.14(+3.69%)
Dec 26, 2013
3.917
3.984
3.888
3.917
399,003
+0.06(+1.50%)
Dec 24, 2013
3.811
3.907
3.811
3.859
291,684
+0.00(+0.00%)
Dec 23, 2013
3.965
3.965
3.801
3.859
940,075
-0.17(-4.31%)
Dec 20, 2013
3.965
4.032
3.849
4.032
1,375,167
+0.10(+2.45%)
Dec 19, 2013
4.003
4.061
3.820
3.936
814,850
-0.10(-2.39%)
Dec 18, 2013
4.090
4.187
4.032
4.032
375,147
-0.08(-1.88%)
Dec 17, 2013
4.177
4.245
4.042
4.110
325,782
-0.11(-2.52%)
Dec 16, 2013
4.032
4.274
4.003
4.216
434,369
+0.16(+4.05%)
Dec 13, 2013
4.052
4.158
4.013
4.052
447,367
-0.01(-0.24%)
Dec 12, 2013
3.820
4.071
3.820
4.061
647,194
+0.12(+2.93%)
Dec 11, 2013
4.052
4.061
3.897
3.946
702,764
-0.09(-2.15%)
Dec 10, 2013
4.061
4.110
4.003
4.032
815,280
+0.09(+2.20%)
Dec 09, 2013
3.888
3.955
3.868
3.946
740,801
+0.08(+2.00%)
Dec 06, 2013
4.148
4.187
3.811
3.868
1,712,594
-0.22(-5.42%)
Dec 05, 2013
4.129
4.131
4.052
4.090
546,646
-0.14(-3.42%)
Dec 04, 2013
4.139
4.254
4.052
4.235
1,036,326
+0.18(+4.52%)
Dec 03, 2013
4.061
4.110
4.042
4.052
780,276
+0.00(+0.00%)
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.