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
Energy Fuels Inc
(NY:
UUUU
)
6.020
-0.100 (-1.63%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2014
6.030
6.190
6.190
6.190
14,700
+0.14(+2.24%)
Dec 30, 2014
6.120
6.140
6.010
6.054
17,155
-0.17(-2.66%)
Dec 29, 2014
6.400
6.400
6.000
6.220
58,184
-0.15(-2.35%)
Dec 26, 2014
6.391
6.530
6.340
6.370
6,717
+0.10(+1.59%)
Dec 24, 2014
6.260
6.270
6.270
6.270
4,400
-0.04(-0.63%)
Dec 23, 2014
6.250
6.450
6.250
6.310
13,168
+0.02(+0.32%)
Dec 22, 2014
6.460
6.580
6.250
6.290
20,626
-0.24(-3.68%)
Dec 19, 2014
6.580
6.730
6.530
6.530
10,859
+0.01(+0.15%)
Dec 18, 2014
6.500
6.661
6.470
6.520
35,094
-0.05(-0.76%)
Dec 17, 2014
6.530
6.790
6.500
6.570
27,241
+0.01(+0.15%)
Dec 16, 2014
6.470
6.580
6.440
6.560
13,134
-0.01(-0.15%)
Dec 15, 2014
6.840
6.850
6.440
6.570
14,150
-0.17(-2.52%)
Dec 12, 2014
6.610
6.790
6.490
6.740
23,738
+0.21(+3.22%)
Dec 11, 2014
6.860
6.860
6.500
6.530
25,545
-0.38(-5.50%)
Dec 10, 2014
7.020
7.030
6.703
6.910
12,228
-0.09(-1.29%)
Dec 09, 2014
6.860
7.050
6.860
7.000
10,711
+0.10(+1.45%)
Dec 08, 2014
7.090
7.090
6.860
6.900
14,044
-0.28(-3.90%)
Dec 05, 2014
7.240
7.240
7.120
7.180
6,142
-0.07(-0.97%)
Dec 04, 2014
7.400
7.440
7.250
7.250
5,268
-0.20(-2.68%)
Dec 03, 2014
6.950
7.480
6.950
7.450
12,014
+0.39(+5.52%)
Dec 02, 2014
6.750
7.060
6.610
7.060
15,347
+0.28(+4.13%)
Dec 01, 2014
6.930
6.930
6.513
6.780
28,461
-0.22(-3.14%)
Nov 28, 2014
7.210
7.400
7.000
7.000
16,375
-0.41(-5.53%)
Nov 26, 2014
7.410
7.410
7.410
7.410
24,700
-0.13(-1.72%)
Nov 25, 2014
7.300
7.540
7.270
7.540
29,893
+0.25(+3.43%)
Nov 24, 2014
7.670
7.700
7.290
7.290
36,655
-0.21(-2.80%)
Nov 21, 2014
7.820
7.838
7.500
7.500
22,574
-0.22(-2.85%)
Nov 20, 2014
7.500
7.730
7.480
7.720
34,713
+0.21(+2.80%)
Nov 19, 2014
7.700
7.910
7.500
7.510
15,817
-0.39(-4.94%)
Nov 18, 2014
7.950
7.970
7.810
7.900
11,963
+0.03(+0.38%)
Nov 17, 2014
7.780
7.960
7.610
7.870
22,483
+0.08(+1.03%)
Nov 14, 2014
7.500
7.840
7.429
7.790
28,452
+0.44(+5.99%)
Nov 13, 2014
8.000
8.000
7.270
7.350
73,010
-0.35(-4.55%)
Nov 12, 2014
7.780
8.000
7.617
7.700
72,263
+0.12(+1.58%)
Nov 11, 2014
7.810
7.950
7.460
7.580
46,693
-0.09(-1.17%)
Nov 10, 2014
7.320
7.810
7.320
7.670
62,445
+0.67(+9.57%)
Nov 07, 2014
6.890
7.560
6.890
7.000
61,593
+0.15(+2.19%)
Nov 06, 2014
6.500
6.850
6.500
6.850
37,386
+0.46(+7.20%)
Nov 05, 2014
6.290
6.390
6.100
6.390
23,008
+0.27(+4.41%)
Nov 04, 2014
6.090
6.142
6.050
6.120
3,582
-0.07(-1.13%)
Nov 03, 2014
6.100
6.190
6.032
6.190
7,569
+0.05(+0.81%)
Oct 31, 2014
6.260
6.292
6.000
6.140
23,926
-0.13(-2.07%)
Oct 30, 2014
6.400
6.400
6.140
6.270
10,253
-0.09(-1.42%)
Oct 29, 2014
6.200
6.441
6.150
6.360
10,832
+0.17(+2.75%)
Oct 28, 2014
6.050
6.190
6.020
6.190
5,153
+0.14(+2.31%)
Oct 27, 2014
6.000
6.050
6.020
6.050
3,839
+0.03(+0.50%)
Oct 24, 2014
6.100
6.120
6.010
6.020
6,743
-0.06(-0.99%)
Oct 23, 2014
6.020
6.080
5.950
6.080
8,435
+0.04(+0.66%)
Oct 22, 2014
6.060
6.150
5.960
6.040
14,632
-0.14(-2.27%)
Oct 21, 2014
6.052
6.180
6.052
6.180
3,728
+0.11(+1.81%)
Oct 20, 2014
6.010
6.010
6.000
6.070
4,069
-0.06(-0.98%)
Oct 17, 2014
5.870
6.240
5.793
6.130
13,284
+0.14(+2.34%)
Oct 16, 2014
5.800
5.990
5.660
5.990
10,704
-0.01(-0.17%)
Oct 15, 2014
5.940
6.000
5.550
6.000
33,237
+0.06(+1.01%)
Oct 14, 2014
6.080
6.100
5.900
5.940
26,731
-0.16(-2.62%)
Oct 13, 2014
6.100
6.200
6.030
6.100
17,758
-0.06(-0.97%)
Oct 10, 2014
6.270
6.274
6.010
6.160
38,803
-0.21(-3.30%)
Oct 09, 2014
6.700
6.700
6.270
6.370
11,996
-0.34(-5.07%)
Oct 08, 2014
6.480
6.770
6.430
6.710
34,838
+0.06(+0.90%)
Oct 07, 2014
6.330
6.650
6.290
6.650
155,069
+0.23(+3.58%)
Oct 06, 2014
6.350
6.480
6.280
6.420
32,548
+0.08(+1.26%)
Oct 03, 2014
6.550
6.750
6.300
6.340
12,163
-0.23(-3.50%)
Oct 02, 2014
6.680
6.720
6.350
6.570
56,266
-0.04(-0.61%)
Oct 01, 2014
6.690
6.860
6.300
6.610
38,106
-0.14(-2.07%)
Sep 30, 2014
6.600
6.750
6.570
6.750
35,624
+0.10(+1.50%)
Sep 29, 2014
6.600
6.713
6.596
6.650
13,342
-0.01(-0.15%)
Sep 26, 2014
6.580
6.915
6.460
6.660
52,391
+0.05(+0.76%)
Sep 25, 2014
6.980
7.000
6.510
6.610
60,842
-0.38(-5.43%)
Sep 24, 2014
7.050
7.050
6.940
6.990
21,689
-0.06(-0.85%)
Sep 23, 2014
7.050
7.100
7.000
7.050
15,605
+0.00(+0.00%)
Sep 22, 2014
7.220
7.230
7.020
7.050
84,473
-0.28(-3.82%)
Sep 19, 2014
7.500
7.500
7.200
7.330
20,849
-0.14(-1.87%)
Sep 18, 2014
7.370
7.500
7.350
7.470
11,838
+0.15(+2.05%)
Sep 17, 2014
7.240
7.320
7.210
7.320
30,612
+0.02(+0.27%)
Sep 16, 2014
7.190
7.320
7.190
7.300
9,887
+0.05(+0.69%)
Sep 15, 2014
7.210
7.305
7.150
7.250
21,702
-0.05(-0.68%)
Sep 12, 2014
7.190
7.320
7.100
7.300
31,053
+0.09(+1.25%)
Sep 11, 2014
7.360
7.360
7.110
7.210
42,612
-0.11(-1.50%)
Sep 10, 2014
7.280
7.390
7.230
7.320
31,431
+0.12(+1.67%)
Sep 09, 2014
7.080
7.300
7.050
7.200
55,837
+0.20(+2.86%)
Sep 08, 2014
7.180
7.180
6.940
7.000
28,078
-0.30(-4.11%)
Sep 05, 2014
7.200
7.330
7.200
7.300
10,308
+0.04(+0.55%)
Sep 04, 2014
7.650
7.730
7.190
7.260
23,704
-0.40(-5.22%)
Sep 03, 2014
7.740
7.770
7.660
7.660
10,705
-0.03(-0.39%)
Sep 02, 2014
7.570
7.770
7.510
7.690
41,684
+0.04(+0.52%)
Aug 29, 2014
7.380
7.650
7.650
7.650
25,800
+0.21(+2.82%)
Aug 28, 2014
7.400
7.450
7.380
7.440
38,369
+0.03(+0.40%)
Aug 27, 2014
7.330
7.420
7.330
7.410
16,890
+0.08(+1.09%)
Aug 26, 2014
7.300
7.350
7.250
7.330
10,485
+0.04(+0.55%)
Aug 25, 2014
7.310
7.320
7.270
7.290
7,866
-0.07(-0.95%)
Aug 22, 2014
7.270
7.360
7.250
7.360
9,353
+0.04(+0.55%)
Aug 21, 2014
7.320
7.400
7.250
7.320
25,264
-0.09(-1.21%)
Aug 20, 2014
7.400
7.430
7.320
7.410
10,730
+0.00(+0.00%)
Aug 19, 2014
7.350
7.370
7.300
7.410
14,403
-0.03(-0.40%)
Aug 18, 2014
7.370
7.450
7.250
7.440
19,244
+0.06(+0.81%)
Aug 15, 2014
7.460
7.460
7.360
7.380
11,867
-0.07(-0.94%)
Aug 14, 2014
7.370
7.450
7.340
7.450
27,452
+0.04(+0.54%)
Aug 13, 2014
7.350
7.460
7.340
7.410
7,966
+0.07(+0.95%)
Aug 12, 2014
7.460
7.460
7.320
7.340
3,957
-0.13(-1.74%)
Aug 11, 2014
7.390
7.500
7.390
7.470
8,323
+0.04(+0.54%)
Aug 08, 2014
7.510
7.510
7.310
7.430
12,697
-0.10(-1.33%)
Aug 07, 2014
7.490
7.610
7.333
7.530
15,173
+0.00(+0.00%)
Aug 06, 2014
7.450
7.530
7.450
7.530
11,253
+0.08(+1.07%)
Aug 05, 2014
7.410
7.560
7.400
7.450
15,961
-0.11(-1.46%)
Aug 04, 2014
7.600
7.600
7.370
7.560
3,670
+0.02(+0.27%)
Aug 01, 2014
7.630
7.800
7.540
7.540
20,208
-0.01(-0.13%)
Jul 31, 2014
7.630
7.770
7.410
7.550
29,332
-0.01(-0.12%)
Jul 30, 2014
7.480
7.609
7.350
7.559
10,311
+0.11(+1.46%)
Jul 29, 2014
7.650
7.650
7.390
7.450
10,442
-0.20(-2.61%)
Jul 28, 2014
7.700
7.700
7.490
7.650
22,307
+0.00(+0.00%)
Jul 25, 2014
7.650
7.797
7.580
7.650
13,315
-0.13(-1.67%)
Jul 24, 2014
7.830
7.850
7.730
7.780
8,056
-0.02(-0.26%)
Jul 23, 2014
7.910
7.910
7.610
7.800
19,227
+0.02(+0.26%)
Jul 22, 2014
7.410
7.890
7.410
7.780
23,029
+0.35(+4.71%)
Jul 21, 2014
7.180
7.550
7.010
7.430
20,333
+0.20(+2.77%)
Jul 18, 2014
7.260
7.300
7.100
7.230
8,730
-0.09(-1.23%)
Jul 17, 2014
7.200
7.450
7.100
7.320
23,652
+0.07(+0.97%)
Jul 16, 2014
6.890
7.289
6.890
7.250
83,878
+0.23(+3.28%)
Jul 15, 2014
7.180
7.200
6.850
7.020
12,550
-0.16(-2.23%)
Jul 14, 2014
7.160
7.210
6.780
7.180
34,324
+0.02(+0.28%)
Jul 11, 2014
7.300
7.500
7.110
7.160
21,337
-0.14(-1.92%)
Jul 10, 2014
7.450
7.510
7.280
7.300
26,375
-0.19(-2.54%)
Jul 09, 2014
7.520
7.570
7.370
7.490
42,457
-0.16(-2.09%)
Jul 08, 2014
7.700
7.840
7.420
7.650
48,844
-0.04(-0.52%)
Jul 07, 2014
7.770
7.930
7.610
7.690
26,329
-0.08(-1.03%)
Jul 03, 2014
7.810
7.770
7.770
7.770
40,500
+0.02(+0.26%)
Jul 02, 2014
7.620
7.950
7.620
7.750
81,262
+0.23(+3.06%)
Jul 01, 2014
7.492
7.600
7.490
7.520
7,280
+0.04(+0.53%)
Jun 30, 2014
7.510
7.630
7.175
7.480
61,661
-0.51(-6.38%)
Jun 27, 2014
7.410
7.990
7.200
7.990
91,911
+0.66(+9.00%)
Jun 26, 2014
7.100
7.383
7.080
7.330
15,421
+0.09(+1.24%)
Jun 25, 2014
7.260
7.280
7.130
7.240
8,697
+0.02(+0.28%)
Jun 24, 2014
7.280
7.300
7.171
7.220
17,942
-0.09(-1.23%)
Jun 23, 2014
7.390
7.390
7.160
7.310
17,011
+0.02(+0.27%)
Jun 20, 2014
7.150
7.340
7.150
7.290
21,316
+0.10(+1.39%)
Jun 19, 2014
7.080
7.273
7.040
7.190
20,601
+0.03(+0.42%)
Jun 18, 2014
7.350
7.350
7.160
7.160
9,932
-0.21(-2.85%)
Jun 17, 2014
7.400
7.400
7.240
7.370
17,773
-0.04(-0.54%)
Jun 16, 2014
7.550
7.550
7.010
7.410
39,075
-0.19(-2.50%)
Jun 13, 2014
7.300
7.600
7.110
7.600
53,605
+0.31(+4.25%)
Jun 12, 2014
6.950
7.290
6.920
7.290
37,439
+0.29(+4.14%)
Jun 11, 2014
7.010
7.030
6.900
7.000
63,897
+0.00(+0.00%)
Jun 10, 2014
7.180
7.180
6.950
7.000
77,043
-0.19(-2.64%)
Jun 06, 2014
7.150
7.240
6.900
7.190
33,470
-0.05(-0.69%)
Jun 05, 2014
7.550
7.570
7.050
7.240
38,571
-0.35(-4.61%)
Jun 04, 2014
7.370
7.650
7.370
7.590
27,791
+0.09(+1.20%)
Jun 03, 2014
7.780
7.780
7.460
7.500
23,662
-0.28(-3.60%)
Jun 02, 2014
8.000
8.000
7.450
7.780
24,370
-0.22(-2.75%)
May 30, 2014
8.090
8.100
7.730
8.000
91,682
-0.10(-1.23%)
May 29, 2014
8.000
8.180
7.970
8.100
44,139
+0.15(+1.89%)
May 28, 2014
7.940
8.016
7.760
7.950
45,953
+0.11(+1.40%)
May 27, 2014
7.640
7.980
7.600
7.840
26,418
+0.19(+2.48%)
May 23, 2014
7.220
7.650
7.650
7.650
45,900
+0.56(+7.90%)
May 22, 2014
7.040
7.110
6.980
7.090
16,685
+0.13(+1.87%)
May 21, 2014
6.870
7.110
6.800
6.960
15,613
+0.18(+2.65%)
May 20, 2014
6.750
6.780
6.680
6.780
7,827
+0.03(+0.44%)
May 19, 2014
6.750
6.900
6.750
6.750
28,077
+0.05(+0.75%)
May 16, 2014
6.980
6.980
6.620
6.700
52,207
-0.10(-1.46%)
May 15, 2014
6.850
6.850
6.680
6.800
22,769
-0.05(-0.74%)
May 14, 2014
6.890
6.890
6.791
6.850
20,552
-0.03(-0.44%)
May 13, 2014
6.970
6.970
6.670
6.880
67,914
+0.06(+0.88%)
May 12, 2014
6.800
6.900
6.720
6.820
27,717
+0.04(+0.59%)
May 09, 2014
6.890
6.950
6.720
6.780
49,033
-0.24(-3.42%)
May 08, 2014
7.120
7.122
6.955
7.020
26,529
-0.10(-1.40%)
May 07, 2014
7.320
7.380
7.060
7.120
17,207
-0.14(-1.93%)
May 06, 2014
7.530
7.670
7.210
7.260
62,714
-0.34(-4.47%)
May 05, 2014
7.990
8.010
7.590
7.600
31,467
-0.34(-4.28%)
May 02, 2014
7.680
7.960
7.540
7.940
23,762
+0.20(+2.58%)
May 01, 2014
7.660
7.760
7.540
7.740
13,143
-0.00(-0.01%)
Apr 30, 2014
7.990
7.990
7.690
7.740
32,924
-0.27(-3.36%)
Apr 29, 2014
8.120
8.200
7.940
8.010
30,851
-0.16(-1.96%)
Apr 28, 2014
8.380
8.555
8.160
8.170
42,968
-0.28(-3.31%)
Apr 25, 2014
8.310
8.540
8.270
8.450
38,728
+0.06(+0.72%)
Apr 24, 2014
8.410
8.500
8.251
8.390
18,238
-0.16(-1.87%)
Apr 23, 2014
8.620
8.690
8.220
8.550
31,218
-0.21(-2.40%)
Apr 22, 2014
8.890
8.890
8.650
8.760
20,359
-0.12(-1.35%)
Apr 21, 2014
8.071
8.930
8.071
8.880
61,251
+0.76(+9.36%)
Apr 17, 2014
8.000
8.120
8.120
8.120
58,700
+0.10(+1.25%)
Apr 16, 2014
8.100
8.100
7.820
8.020
60,287
-0.10(-1.23%)
Apr 15, 2014
8.360
8.360
7.990
8.120
32,874
-0.19(-2.29%)
Apr 14, 2014
8.460
8.560
8.230
8.310
37,553
-0.19(-2.24%)
Apr 11, 2014
8.450
8.680
8.390
8.500
24,507
-0.15(-1.73%)
Apr 10, 2014
8.910
9.100
8.600
8.650
28,099
-0.32(-3.57%)
Apr 09, 2014
8.340
9.100
8.340
8.970
40,074
+0.62(+7.43%)
Apr 08, 2014
8.620
8.690
8.350
8.350
22,025
-0.19(-2.22%)
Apr 07, 2014
9.190
9.230
8.480
8.540
88,725
-0.56(-6.15%)
Apr 04, 2014
9.300
9.460
9.100
9.100
23,589
-0.13(-1.41%)
Apr 03, 2014
9.300
9.300
9.130
9.230
21,408
-0.08(-0.86%)
Apr 02, 2014
9.210
9.550
9.190
9.310
29,894
-0.46(-4.71%)
Apr 01, 2014
9.250
9.870
9.160
9.770
34,942
+0.77(+8.56%)
Mar 31, 2014
9.500
9.550
9.000
9.000
38,669
-0.45(-4.76%)
Mar 28, 2014
9.430
9.700
9.380
9.450
15,899
+0.00(+0.00%)
Mar 27, 2014
9.630
9.650
9.350
9.450
18,854
-0.21(-2.17%)
Mar 26, 2014
9.890
10.00
9.650
9.660
24,134
-0.32(-3.21%)
Mar 25, 2014
9.250
10.05
9.250
9.980
34,747
+0.68(+7.31%)
Mar 24, 2014
9.510
9.660
8.970
9.300
73,965
-0.30(-3.12%)
Mar 21, 2014
10.70
10.73
9.600
9.600
56,051
-0.96(-9.09%)
Mar 20, 2014
10.42
10.70
10.40
10.56
26,550
+0.09(+0.86%)
Mar 19, 2014
10.30
10.49
10.15
10.47
11,319
+0.12(+1.16%)
Mar 18, 2014
10.59
10.60
10.28
10.35
20,680
-0.16(-1.52%)
Mar 17, 2014
10.05
10.67
10.04
10.51
41,996
+0.56(+5.63%)
Mar 14, 2014
10.10
10.10
9.790
9.950
59,377
-0.09(-0.90%)
Mar 13, 2014
9.660
10.49
9.460
10.04
121,186
+0.64(+6.81%)
Mar 12, 2014
9.500
9.500
8.810
9.400
134,360
-0.18(-1.86%)
Mar 11, 2014
11.15
11.16
9.300
9.579
180,940
-1.53(-13.78%)
Mar 10, 2014
11.34
11.35
11.00
11.11
57,141
-0.23(-2.03%)
Mar 07, 2014
11.74
11.78
11.25
11.34
65,965
-0.32(-2.75%)
Mar 06, 2014
11.18
11.85
11.18
11.66
120,852
+0.46(+4.12%)
Mar 05, 2014
10.64
11.21
10.64
11.20
41,379
+0.57(+5.36%)
Mar 04, 2014
10.54
10.71
10.34
10.63
41,977
+0.12(+1.14%)
Mar 03, 2014
10.64
10.70
10.14
10.51
83,142
-0.24(-2.23%)
Feb 28, 2014
10.31
10.75
10.24
10.75
42,642
+0.49(+4.78%)
Feb 27, 2014
10.48
10.60
10.24
10.26
49,667
-0.22(-2.10%)
Feb 26, 2014
9.880
10.48
9.870
10.48
128,914
+0.63(+6.40%)
Feb 25, 2014
9.200
9.850
9.200
9.850
125,671
+0.63(+6.83%)
Feb 24, 2014
9.350
9.350
9.180
9.220
32,498
-0.06(-0.65%)
Feb 21, 2014
9.200
9.280
9.050
9.280
19,496
+0.15(+1.64%)
Feb 20, 2014
9.100
9.160
8.730
9.130
49,945
+0.12(+1.33%)
Feb 19, 2014
9.240
9.530
9.010
9.010
122,603
-0.26(-2.80%)
Feb 18, 2014
9.400
9.690
9.120
9.270
117,537
+0.30(+3.34%)
Feb 14, 2014
8.750
8.970
8.970
8.970
93,700
+0.29(+3.34%)
Feb 13, 2014
8.590
8.700
8.480
8.680
27,885
+0.09(+1.05%)
Feb 12, 2014
8.240
8.630
8.170
8.590
52,985
+0.45(+5.53%)
Feb 11, 2014
8.100
8.210
8.080
8.140
54,353
+0.06(+0.74%)
Feb 10, 2014
8.100
8.200
8.050
8.080
59,731
+0.18(+2.28%)
Feb 07, 2014
7.690
7.920
7.580
7.900
33,454
+0.26(+3.41%)
Feb 06, 2014
7.400
7.680
7.370
7.639
38,643
+0.20(+2.68%)
Feb 05, 2014
7.310
7.440
7.060
7.440
21,627
+0.06(+0.81%)
Feb 04, 2014
7.550
7.550
7.110
7.380
31,825
-0.15(-1.99%)
Feb 03, 2014
7.820
7.980
7.470
7.530
36,892
-0.36(-4.56%)
Jan 31, 2014
7.900
8.000
7.820
7.890
22,308
-0.02(-0.25%)
Jan 30, 2014
7.840
7.960
7.780
7.910
21,744
+0.03(+0.38%)
Jan 29, 2014
8.060
8.230
7.760
7.880
52,870
-0.08(-1.01%)
Jan 28, 2014
7.570
8.010
7.570
7.960
38,433
+0.36(+4.74%)
Jan 27, 2014
7.610
7.640
7.320
7.600
49,176
+0.03(+0.45%)
Jan 24, 2014
7.850
7.850
7.400
7.566
95,893
-0.22(-2.88%)
Jan 23, 2014
8.240
8.280
7.410
7.790
253,530
-0.37(-4.53%)
Jan 22, 2014
8.120
8.360
8.050
8.160
183,699
+0.23(+2.90%)
Jan 21, 2014
7.020
8.000
6.950
7.930
177,437
+1.16(+17.13%)
Jan 17, 2014
6.760
6.770
6.770
6.770
86,300
+0.02(+0.30%)
Jan 16, 2014
6.380
6.760
6.310
6.750
89,889
+0.44(+6.97%)
Jan 15, 2014
6.310
6.320
6.080
6.310
72,291
+0.06(+0.96%)
Jan 14, 2014
6.330
6.410
6.230
6.250
64,757
-0.08(-1.26%)
Jan 13, 2014
6.420
6.480
6.238
6.330
36,620
-0.02(-0.31%)
Jan 10, 2014
6.420
6.490
6.200
6.350
43,128
-0.10(-1.55%)
Jan 09, 2014
6.720
6.800
6.450
6.450
39,684
-0.27(-4.02%)
Jan 08, 2014
6.580
6.750
6.580
6.720
28,529
+0.10(+1.51%)
Jan 07, 2014
6.820
6.900
6.540
6.620
73,348
-0.21(-3.08%)
Jan 06, 2014
6.250
7.150
6.200
6.830
125,247
+0.68(+11.06%)
Jan 03, 2014
5.770
6.310
5.770
6.150
103,496
+0.34(+5.85%)
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.