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
)
10.48
-0.23 (-2.10%)
Streaming Delayed Price
Updated: 10:15 AM EDT, Jun 11, 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 (%)
Dec 31, 2015
10.25
10.22
10.22
10.22
365,572
-0.15(-1.42%)
Dec 30, 2015
10.43
10.44
10.33
10.36
265,253
-0.09(-0.88%)
Dec 29, 2015
10.41
10.46
10.39
10.46
336,276
+0.12(+1.13%)
Dec 28, 2015
10.37
10.38
10.29
10.34
469,275
+0.02(+0.18%)
Dec 24, 2015
10.30
10.32
10.32
10.32
74,221
-0.02(-0.24%)
Dec 23, 2015
10.27
10.35
10.26
10.35
658,831
+0.12(+1.14%)
Dec 22, 2015
10.19
10.24
10.14
10.23
293,271
+0.07(+0.73%)
Dec 21, 2015
10.27
10.28
10.08
10.16
409,651
-0.01(-0.06%)
Dec 18, 2015
10.20
10.29
10.14
10.16
478,255
-0.15(-1.49%)
Dec 17, 2015
10.49
10.50
10.32
10.32
302,430
-0.04(-0.42%)
Dec 16, 2015
10.32
10.41
10.21
10.36
425,571
+0.16(+1.57%)
Dec 15, 2015
10.26
10.30
10.19
10.20
430,675
+0.16(+1.59%)
Dec 14, 2015
10.12
10.17
9.953
10.04
478,214
+0.02(+0.25%)
Dec 11, 2015
10.11
10.13
9.965
10.01
498,957
-0.07(-0.73%)
Dec 10, 2015
10.26
10.26
10.07
10.09
566,305
-0.04(-0.36%)
Dec 09, 2015
10.20
10.28
10.02
10.12
476,547
-0.09(-0.84%)
Dec 08, 2015
10.28
10.34
10.17
10.21
643,059
-0.26(-2.52%)
Dec 07, 2015
10.37
10.72
10.25
10.48
845,180
+0.20(+1.91%)
Dec 04, 2015
10.16
10.30
10.14
10.28
388,537
+0.01(+0.06%)
Dec 03, 2015
10.44
10.46
10.24
10.27
433,499
-0.02(-0.24%)
Dec 02, 2015
10.40
10.44
10.29
10.30
249,336
-0.07(-0.71%)
Dec 01, 2015
10.29
10.39
10.27
10.37
477,553
-0.05(-0.52%)
Nov 30, 2015
10.53
10.55
10.41
10.43
199,082
-0.16(-1.55%)
Nov 27, 2015
10.61
10.66
10.59
10.59
122,968
+0.07(+0.63%)
Nov 25, 2015
10.49
10.52
10.52
10.52
779,414
+0.09(+0.87%)
Nov 24, 2015
10.32
10.43
10.31
10.43
334,200
-0.06(-0.58%)
Nov 23, 2015
10.52
10.53
10.41
10.49
433,204
-0.15(-1.42%)
Nov 20, 2015
10.75
10.75
10.60
10.64
718,492
-0.27(-2.45%)
Nov 19, 2015
10.91
10.94
10.86
10.91
1,546,907
+0.02(+0.22%)
Nov 18, 2015
10.84
10.89
10.78
10.89
1,817,643
+0.11(+1.01%)
Nov 17, 2015
10.79
10.84
10.74
10.78
924,551
+0.10(+0.91%)
Nov 16, 2015
10.52
10.70
10.52
10.68
329,487
+0.14(+1.32%)
Nov 13, 2015
10.49
10.58
10.45
10.54
847,741
+0.01(+0.06%)
Nov 12, 2015
10.53
10.63
10.51
10.53
563,519
-0.20(-1.86%)
Nov 11, 2015
10.73
10.83
10.70
10.73
370,695
+0.11(+1.03%)
Nov 10, 2015
10.58
10.66
10.57
10.63
842,677
+0.15(+1.39%)
Nov 09, 2015
10.53
10.54
10.43
10.48
403,928
-0.19(-1.76%)
Nov 06, 2015
10.66
10.69
10.57
10.67
763,408
+0.10(+0.98%)
Nov 05, 2015
10.55
10.59
10.50
10.56
1,013,382
+0.03(+0.29%)
Nov 04, 2015
10.67
10.68
10.48
10.53
1,096,529
-0.03(-0.29%)
Nov 03, 2015
10.46
10.61
10.43
10.56
575,762
-0.07(-0.63%)
Nov 02, 2015
10.64
10.67
10.55
10.63
455,786
-0.01(-0.11%)
Oct 30, 2015
10.60
10.71
10.60
10.64
777,119
+0.06(+0.57%)
Oct 29, 2015
10.59
10.61
10.53
10.58
422,987
+0.07(+0.63%)
Oct 28, 2015
10.52
10.63
10.40
10.52
497,891
+0.02(+0.23%)
Oct 27, 2015
10.52
10.53
10.42
10.49
1,286,416
-0.20(-1.87%)
Oct 26, 2015
10.73
10.76
10.67
10.69
682,596
+0.02(+0.23%)
Oct 23, 2015
10.70
10.72
10.58
10.67
1,014,287
+0.26(+2.51%)
Oct 22, 2015
10.42
10.53
10.39
10.41
2,693,077
+0.59(+6.06%)
Oct 21, 2015
9.855
9.928
9.813
9.813
342,345
+0.02(+0.25%)
Oct 20, 2015
9.795
9.855
9.776
9.789
556,437
+0.07(+0.69%)
Oct 19, 2015
9.776
9.819
9.710
9.722
659,069
-0.02(-0.19%)
Oct 16, 2015
9.613
9.740
9.607
9.740
390,162
+0.04(+0.37%)
Oct 15, 2015
9.534
9.704
9.534
9.704
433,612
+0.22(+2.37%)
Oct 14, 2015
9.504
9.558
9.419
9.479
293,357
-0.01(-0.06%)
Oct 13, 2015
9.461
9.573
9.455
9.485
357,871
-0.06(-0.64%)
Oct 12, 2015
9.528
9.595
9.497
9.546
666,355
-0.04(-0.38%)
Oct 09, 2015
9.631
9.655
9.552
9.582
856,928
+0.16(+1.74%)
Oct 08, 2015
9.297
9.419
9.267
9.419
426,862
+0.05(+0.58%)
Oct 07, 2015
9.394
9.470
9.303
9.364
892,352
-0.05(-0.58%)
Oct 06, 2015
9.364
9.461
9.358
9.419
645,964
+0.14(+1.50%)
Oct 05, 2015
9.182
9.279
9.152
9.279
882,050
+0.17(+1.86%)
Oct 02, 2015
8.758
9.109
8.739
9.109
643,629
+0.15(+1.62%)
Oct 01, 2015
8.940
8.982
8.867
8.964
680,699
-0.21(-2.25%)
Sep 30, 2015
9.170
9.182
9.030
9.170
620,266
+0.05(+0.60%)
Sep 29, 2015
9.194
9.194
9.085
9.115
1,132,408
-0.15(-1.64%)
Sep 28, 2015
9.340
9.346
9.212
9.267
1,013,080
-0.26(-2.74%)
Sep 25, 2015
9.540
9.588
9.453
9.528
281,331
+0.29(+3.08%)
Sep 24, 2015
9.200
9.316
9.146
9.243
440,429
+0.02(+0.26%)
Sep 23, 2015
9.279
9.334
9.204
9.219
244,380
-0.02(-0.26%)
Sep 22, 2015
9.285
9.297
9.164
9.243
420,168
-0.34(-3.54%)
Sep 21, 2015
9.582
9.631
9.510
9.582
567,049
+0.07(+0.77%)
Sep 18, 2015
9.643
9.685
9.510
9.510
590,432
-0.38(-3.86%)
Sep 17, 2015
9.716
9.964
9.710
9.892
434,153
+0.21(+2.19%)
Sep 16, 2015
9.698
9.728
9.673
9.679
507,313
+0.24(+2.50%)
Sep 15, 2015
9.449
9.497
9.403
9.443
280,551
-0.01(-0.13%)
Sep 14, 2015
9.479
9.485
9.394
9.455
386,717
-0.01(-0.06%)
Sep 11, 2015
9.394
9.510
9.394
9.461
358,118
-0.29(-2.99%)
Sep 10, 2015
9.722
9.770
9.661
9.752
749,931
+0.16(+1.64%)
Sep 09, 2015
9.819
9.837
9.588
9.595
404,997
-0.11(-1.13%)
Sep 08, 2015
9.704
9.758
9.625
9.704
1,237,374
+0.39(+4.17%)
Sep 04, 2015
9.297
9.316
9.316
9.316
529,612
-0.03(-0.32%)
Sep 03, 2015
9.419
9.476
9.318
9.346
437,029
-0.06(-0.64%)
Sep 02, 2015
9.364
9.407
9.267
9.407
734,023
+0.14(+1.51%)
Sep 01, 2015
9.309
9.322
9.182
9.267
3,232,050
-0.27(-2.86%)
Aug 31, 2015
9.497
9.582
9.467
9.540
270,681
+0.01(+0.06%)
Aug 28, 2015
9.546
9.595
9.485
9.534
428,755
-0.08(-0.88%)
Aug 27, 2015
9.643
9.667
9.510
9.619
1,701,199
+0.17(+1.80%)
Aug 26, 2015
9.497
9.497
9.231
9.449
2,369,807
+0.31(+3.38%)
Aug 25, 2015
9.425
9.455
9.140
9.140
673,683
+0.12(+1.28%)
Aug 24, 2015
8.855
9.219
8.654
9.024
1,331,941
-0.23(-2.49%)
Aug 21, 2015
9.443
9.564
9.255
9.255
599,773
-0.12(-1.23%)
Aug 20, 2015
9.607
9.607
9.370
9.370
568,913
-0.39(-3.98%)
Aug 19, 2015
9.704
9.795
9.649
9.758
745,945
-0.01(-0.12%)
Aug 18, 2015
9.880
9.892
9.770
9.770
470,014
-0.13(-1.29%)
Aug 17, 2015
9.867
9.940
9.834
9.898
303,254
-0.13(-1.33%)
Aug 14, 2015
9.958
10.06
9.952
10.03
319,548
+0.04(+0.43%)
Aug 13, 2015
10.01
10.04
9.971
9.989
252,772
-0.06(-0.60%)
Aug 12, 2015
10.03
10.10
9.916
10.05
1,720,486
-0.04(-0.36%)
Aug 11, 2015
10.13
10.19
10.07
10.09
575,785
-0.04(-0.42%)
Aug 10, 2015
10.04
10.18
10.04
10.13
733,012
+0.23(+2.33%)
Aug 07, 2015
9.855
9.934
9.813
9.898
1,530,396
-0.16(-1.57%)
Aug 06, 2015
10.12
10.13
10.03
10.06
962,691
+0.02(+0.24%)
Aug 05, 2015
9.971
10.05
9.971
10.03
440,886
+0.05(+0.49%)
Aug 04, 2015
10.09
10.10
9.983
9.983
437,491
-0.09(-0.90%)
Aug 03, 2015
10.06
10.10
9.977
10.07
440,910
+0.13(+1.34%)
Jul 31, 2015
9.977
9.995
9.898
9.940
703,758
-0.04(-0.43%)
Jul 30, 2015
9.916
9.983
9.807
9.983
937,978
-0.16(-1.61%)
Jul 29, 2015
10.21
10.38
9.838
10.15
1,266,031
+0.02(+0.18%)
Jul 28, 2015
10.10
10.15
10.04
10.13
442,747
+0.08(+0.85%)
Jul 27, 2015
10.06
10.10
10.01
10.04
493,933
-0.02(-0.24%)
Jul 24, 2015
10.15
10.19
10.07
10.07
523,510
+0.01(+0.06%)
Jul 23, 2015
10.18
10.19
10.06
10.06
381,091
-0.04(-0.36%)
Jul 22, 2015
10.13
10.18
10.09
10.10
459,105
+0.01(+0.12%)
Jul 21, 2015
10.07
10.16
10.07
10.09
621,978
-0.12(-1.13%)
Jul 20, 2015
10.19
10.24
10.15
10.20
548,958
+0.00(+0.00%)
Jul 17, 2015
10.18
10.24
10.16
10.20
491,670
+0.08(+0.84%)
Jul 16, 2015
10.16
10.19
10.11
10.12
1,065,575
+0.24(+2.46%)
Jul 15, 2015
9.922
9.946
9.795
9.874
1,121,106
+0.08(+0.80%)
Jul 14, 2015
9.770
9.867
9.764
9.795
2,380,656
+0.08(+0.81%)
Jul 13, 2015
9.770
9.801
9.704
9.716
2,528,829
-0.02(-0.19%)
Jul 10, 2015
9.655
9.746
9.595
9.734
1,146,558
+0.75(+8.30%)
Jul 09, 2015
9.079
9.146
8.982
8.988
1,876,736
+0.10(+1.16%)
Jul 08, 2015
8.964
8.982
8.842
8.885
1,049,352
-0.10(-1.08%)
Jul 07, 2015
8.958
9.043
8.770
8.982
1,570,275
-0.11(-1.20%)
Jul 06, 2015
9.109
9.231
9.012
9.091
862,414
-0.38(-4.03%)
Jul 02, 2015
9.528
9.473
9.473
9.473
759,463
+0.10(+1.03%)
Jul 01, 2015
9.461
9.479
9.334
9.376
688,920
+0.06(+0.65%)
Jun 30, 2015
9.540
9.540
9.291
9.316
1,414,067
-0.13(-1.41%)
Jun 29, 2015
9.576
9.619
9.419
9.449
1,096,298
-0.46(-4.65%)
Jun 26, 2015
9.940
10.01
9.867
9.910
1,958,002
+0.08(+0.86%)
Jun 25, 2015
9.831
9.958
9.764
9.825
834,647
+0.12(+1.19%)
Jun 24, 2015
9.813
9.855
9.710
9.710
1,387,690
+0.07(+0.76%)
Jun 23, 2015
10.06
10.16
9.637
9.637
3,661,613
-0.49(-4.85%)
Jun 22, 2015
10.19
10.27
10.10
10.13
4,341,503
+0.69(+7.33%)
Jun 19, 2015
9.431
9.497
9.376
9.437
632,605
-0.01(-0.06%)
Jun 18, 2015
9.291
9.631
9.291
9.443
532,770
+0.25(+2.70%)
Jun 17, 2015
9.194
9.219
9.097
9.194
481,320
-0.10(-1.04%)
Jun 16, 2015
9.231
9.316
9.220
9.291
356,143
+0.05(+0.59%)
Jun 15, 2015
9.231
9.267
9.200
9.237
534,247
-0.18(-1.93%)
Jun 12, 2015
9.388
9.497
9.334
9.419
590,656
-0.16(-1.71%)
Jun 11, 2015
9.649
9.704
9.556
9.582
1,126,096
+0.16(+1.74%)
Jun 10, 2015
9.328
9.504
9.309
9.419
995,193
+0.19(+2.10%)
Jun 09, 2015
9.170
9.261
9.128
9.225
960,346
-0.03(-0.33%)
Jun 08, 2015
9.322
9.340
9.212
9.255
649,669
-0.03(-0.33%)
Jun 05, 2015
9.340
9.376
9.267
9.285
628,565
-0.21(-2.24%)
Jun 04, 2015
9.595
9.783
9.497
9.497
764,424
-0.18(-1.82%)
Jun 03, 2015
9.667
9.758
9.643
9.673
922,602
+0.14(+1.47%)
Jun 02, 2015
9.574
9.592
9.492
9.533
1,486,998
+0.21(+2.28%)
Jun 01, 2015
9.462
9.486
9.296
9.321
2,211,560
+0.04(+0.38%)
May 29, 2015
9.421
9.433
9.238
9.285
693,463
-0.15(-1.56%)
May 28, 2015
9.451
9.477
9.327
9.433
888,523
+0.02(+0.19%)
May 27, 2015
9.262
9.439
9.250
9.415
687,179
+0.14(+1.53%)
May 26, 2015
9.403
9.415
9.244
9.274
839,888
-0.17(-1.81%)
May 22, 2015
9.462
9.445
9.445
9.445
480,363
-0.29(-3.03%)
May 21, 2015
9.663
9.751
9.645
9.739
2,609,776
+0.08(+0.79%)
May 20, 2015
9.633
9.686
9.557
9.663
1,517,662
-0.06(-0.61%)
May 19, 2015
9.698
9.769
9.686
9.722
425,318
-0.11(-1.08%)
May 18, 2015
9.728
9.840
9.701
9.828
1,415,481
+0.28(+2.90%)
May 15, 2015
9.504
9.580
9.456
9.551
3,968,774
-0.05(-0.49%)
May 14, 2015
9.657
9.698
9.592
9.598
1,369,202
+0.05(+0.49%)
May 13, 2015
9.692
9.698
9.521
9.551
670,956
+0.08(+0.87%)
May 12, 2015
9.468
9.480
9.397
9.468
950,239
-0.01(-0.06%)
May 11, 2015
9.509
9.545
9.451
9.474
1,184,730
-0.25(-2.61%)
May 08, 2015
9.610
9.745
9.598
9.728
683,357
+0.17(+1.79%)
May 07, 2015
9.563
9.622
9.521
9.557
559,396
-0.01(-0.12%)
May 06, 2015
9.515
9.663
9.498
9.568
1,297,029
+0.24(+2.53%)
May 05, 2015
9.480
9.486
9.280
9.333
649,333
-0.39(-4.00%)
May 04, 2015
9.769
9.798
9.722
9.722
301,884
+0.01(+0.06%)
May 01, 2015
9.663
9.734
9.651
9.716
405,615
+0.06(+0.61%)
Apr 30, 2015
9.616
9.728
9.616
9.657
487,016
+0.15(+1.61%)
Apr 29, 2015
9.533
9.610
9.456
9.504
698,834
-0.08(-0.86%)
Apr 28, 2015
9.622
9.698
9.509
9.586
817,420
-0.33(-3.33%)
Apr 27, 2015
9.958
10.02
9.916
9.916
3,418,380
+0.03(+0.30%)
Apr 24, 2015
9.857
9.893
9.816
9.887
2,893,595
+0.08(+0.84%)
Apr 23, 2015
9.704
9.822
9.686
9.804
476,189
-0.03(-0.30%)
Apr 22, 2015
9.769
9.857
9.722
9.834
429,699
+0.15(+1.58%)
Apr 21, 2015
9.704
9.727
9.645
9.680
694,659
-0.11(-1.08%)
Apr 20, 2015
9.739
9.834
9.734
9.787
395,555
-0.03(-0.30%)
Apr 17, 2015
9.816
9.822
9.751
9.816
558,336
-0.22(-2.23%)
Apr 16, 2015
10.02
10.05
9.975
10.04
748,612
+0.14(+1.37%)
Apr 15, 2015
9.928
9.952
9.835
9.905
758,494
-0.02(-0.18%)
Apr 14, 2015
9.934
9.969
9.887
9.922
610,043
+0.08(+0.78%)
Apr 13, 2015
9.781
9.945
9.781
9.846
689,348
+0.18(+1.83%)
Apr 10, 2015
9.698
9.698
9.627
9.669
550,976
-0.09(-0.97%)
Apr 09, 2015
9.745
9.769
9.698
9.763
608,082
+0.09(+0.91%)
Apr 08, 2015
9.763
9.798
9.633
9.675
465,852
-0.08(-0.85%)
Apr 07, 2015
9.769
9.822
9.745
9.757
1,739,389
+0.01(+0.12%)
Apr 06, 2015
9.734
9.810
9.734
9.745
345,125
+0.12(+1.22%)
Apr 02, 2015
9.586
9.627
9.627
9.627
445,421
+0.15(+1.55%)
Apr 01, 2015
9.533
9.539
9.433
9.480
781,915
+0.04(+0.44%)
Mar 31, 2015
9.498
9.545
9.397
9.439
2,465,026
-0.17(-1.78%)
Mar 30, 2015
9.610
9.645
9.592
9.610
1,813,928
-0.05(-0.49%)
Mar 27, 2015
9.627
9.692
9.592
9.657
2,365,336
+0.09(+0.99%)
Mar 26, 2015
9.527
9.595
9.451
9.563
838,734
-0.17(-1.70%)
Mar 25, 2015
9.763
9.804
9.704
9.728
1,391,621
+0.01(+0.12%)
Mar 24, 2015
9.669
9.757
9.633
9.716
2,542,812
+0.21(+2.23%)
Mar 23, 2015
9.521
9.545
9.445
9.504
913,087
+0.07(+0.75%)
Mar 20, 2015
9.468
9.539
9.421
9.433
3,358,988
+0.18(+1.91%)
Mar 19, 2015
9.291
9.309
9.185
9.256
946,563
-0.18(-1.88%)
Mar 18, 2015
9.238
9.468
9.168
9.433
1,018,947
+0.05(+0.50%)
Mar 17, 2015
9.280
9.397
9.197
9.386
1,058,144
-0.16(-1.67%)
Mar 16, 2015
9.586
9.657
9.539
9.545
1,171,240
-0.01(-0.06%)
Mar 13, 2015
9.568
9.580
9.480
9.551
1,412,833
-0.16(-1.64%)
Mar 12, 2015
9.728
9.745
9.622
9.710
612,533
-0.01(-0.06%)
Mar 11, 2015
9.745
9.778
9.654
9.716
812,153
+0.09(+0.98%)
Mar 10, 2015
9.816
9.828
9.610
9.622
1,236,571
+0.00(+0.00%)
Mar 09, 2015
9.940
9.969
9.571
9.622
1,776,412
-0.51(-5.01%)
Mar 06, 2015
10.27
10.28
10.12
10.13
852,044
-0.34(-3.21%)
Mar 05, 2015
10.47
10.53
10.41
10.46
486,819
+0.00(+0.00%)
Mar 04, 2015
10.48
10.50
10.36
10.46
977,460
-0.04(-0.34%)
Mar 03, 2015
10.51
10.54
10.46
10.50
1,053,124
-0.24(-2.25%)
Mar 02, 2015
10.72
10.76
10.66
10.74
446,860
+0.01(+0.11%)
Feb 27, 2015
10.62
10.77
10.56
10.73
689,628
-0.08(-0.76%)
Feb 26, 2015
10.78
10.85
10.78
10.81
526,654
+0.04(+0.33%)
Feb 25, 2015
10.80
10.84
10.74
10.78
1,308,754
+0.00(+0.00%)
Feb 24, 2015
10.62
10.78
10.59
10.78
798,222
+0.18(+1.72%)
Feb 23, 2015
10.59
10.61
10.54
10.59
665,015
+0.05(+0.45%)
Feb 20, 2015
10.33
10.61
10.32
10.55
2,059,516
-0.02(-0.22%)
Feb 19, 2015
10.54
10.62
10.51
10.57
616,707
+0.20(+1.93%)
Feb 18, 2015
10.42
10.44
10.27
10.37
1,124,174
-0.44(-4.09%)
Feb 17, 2015
10.72
10.85
10.65
10.81
1,588,663
-0.11(-0.97%)
Feb 13, 2015
10.86
10.92
10.92
10.92
1,393,427
+0.04(+0.38%)
Feb 12, 2015
10.79
10.88
10.75
10.88
696,052
+0.28(+2.61%)
Feb 11, 2015
10.68
10.68
10.56
10.60
633,074
-0.11(-0.99%)
Feb 10, 2015
10.70
10.76
10.62
10.71
1,008,168
+0.32(+3.12%)
Feb 09, 2015
10.32
10.41
10.32
10.38
720,832
-0.19(-1.79%)
Feb 06, 2015
10.67
10.72
10.52
10.57
879,772
-0.12(-1.10%)
Feb 05, 2015
10.65
10.70
10.59
10.69
893,499
+0.04(+0.39%)
Feb 04, 2015
10.67
11.08
10.65
10.65
1,682,001
-0.17(-1.58%)
Feb 03, 2015
10.68
10.82
10.68
10.82
832,184
+0.28(+2.69%)
Feb 02, 2015
10.32
10.54
10.25
10.54
1,639,303
+0.17(+1.65%)
Jan 30, 2015
10.47
10.53
10.32
10.36
1,376,433
-0.37(-3.46%)
Jan 29, 2015
10.66
10.77
10.63
10.74
2,480,574
+0.37(+3.58%)
Jan 28, 2015
10.62
10.66
10.36
10.36
1,307,018
-0.22(-2.12%)
Jan 27, 2015
10.57
10.60
10.50
10.59
1,860,523
+0.11(+1.07%)
Jan 26, 2015
10.40
10.53
10.37
10.48
1,956,238
+0.28(+2.78%)
Jan 23, 2015
10.24
10.34
10.19
10.19
1,567,067
-0.08(-0.80%)
Jan 22, 2015
10.18
10.32
10.15
10.28
1,959,701
+0.10(+0.98%)
Jan 21, 2015
9.999
10.19
9.946
10.18
2,602,820
+0.07(+0.70%)
Jan 20, 2015
10.03
10.15
10.01
10.10
1,224,413
+0.02(+0.17%)
Jan 16, 2015
9.946
10.09
9.910
10.09
1,061,271
+0.14(+1.42%)
Jan 15, 2015
9.999
9.999
9.846
9.946
1,049,770
-0.05(-0.53%)
Jan 14, 2015
10.00
10.06
9.942
9.999
1,221,814
+0.03(+0.30%)
Jan 13, 2015
10.08
10.20
9.940
9.969
1,920,048
+0.03(+0.30%)
Jan 12, 2015
9.893
10.00
9.846
9.940
1,998,756
+0.25(+2.55%)
Jan 09, 2015
9.810
9.822
9.654
9.692
1,774,000
-0.09(-0.96%)
Jan 08, 2015
9.686
9.869
9.675
9.787
2,219,384
+0.27(+2.85%)
Jan 07, 2015
9.480
9.539
9.392
9.515
1,661,791
+0.19(+2.02%)
Jan 06, 2015
9.451
9.504
9.312
9.327
2,049,011
-0.17(-1.80%)
Jan 05, 2015
9.616
9.627
9.433
9.498
1,216,978
-0.45(-4.56%)
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.