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
Nacco Industries
(NY:
NC
)
32.26
+0.36 (+1.13%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2012
10.79
10.99
10.78
10.94
233,922
+0.19(+1.76%)
Dec 28, 2012
10.69
10.90
10.65
10.75
176,389
+0.01(+0.13%)
Dec 27, 2012
10.78
10.85
10.58
10.74
149,808
-0.05(-0.43%)
Dec 26, 2012
10.75
10.94
10.75
10.78
163,340
+0.02(+0.17%)
Dec 24, 2012
10.68
10.88
10.65
10.76
180,644
+0.06(+0.59%)
Dec 21, 2012
10.63
10.78
10.55
10.70
423,288
-0.04(-0.34%)
Dec 20, 2012
10.62
10.81
10.62
10.74
207,097
+0.10(+0.97%)
Dec 19, 2012
10.57
10.85
10.49
10.63
325,521
+0.11(+1.03%)
Dec 18, 2012
10.36
10.54
10.36
10.53
159,295
+0.17(+1.64%)
Dec 17, 2012
10.13
10.42
10.13
10.36
181,565
+0.23(+2.24%)
Dec 14, 2012
10.08
10.21
10.03
10.13
167,884
+0.06(+0.59%)
Dec 13, 2012
10.06
10.18
9.978
10.07
147,495
-0.00(-0.02%)
Dec 12, 2012
10.08
10.23
9.980
10.07
186,631
-0.03(-0.27%)
Dec 11, 2012
9.985
10.14
9.948
10.10
294,784
+0.26(+2.69%)
Dec 10, 2012
9.847
9.906
9.735
9.834
330,930
-0.04(-0.38%)
Dec 07, 2012
9.823
9.957
9.799
9.872
290,007
+0.11(+1.16%)
Dec 06, 2012
9.553
9.795
9.441
9.758
366,870
+0.17(+1.73%)
Dec 05, 2012
9.261
9.611
9.189
9.593
522,665
+0.35(+3.74%)
Dec 04, 2012
9.144
9.468
9.144
9.246
920,871
-0.36(-3.79%)
Nov 30, 2012
9.758
9.758
9.495
9.611
353,266
-0.13(-1.33%)
Nov 29, 2012
9.796
9.868
9.682
9.740
262,889
+0.00(+0.04%)
Nov 28, 2012
9.800
9.868
9.636
9.737
385,673
+0.06(+0.63%)
Nov 27, 2012
9.591
9.743
9.583
9.675
406,329
+0.10(+1.02%)
Nov 26, 2012
9.650
9.701
9.571
9.578
173,409
-0.08(-0.85%)
Nov 23, 2012
9.322
9.660
9.296
9.660
209,646
+0.39(+4.25%)
Nov 21, 2012
9.259
9.327
9.155
9.266
167,432
+0.01(+0.11%)
Nov 20, 2012
9.281
9.291
9.206
9.256
263,458
+0.01(+0.09%)
Nov 19, 2012
9.172
9.248
9.104
9.248
265,637
+0.23(+2.60%)
Nov 16, 2012
9.205
9.300
9.003
9.013
250,044
-0.22(-2.37%)
Nov 15, 2012
9.180
9.274
8.988
9.232
590,447
+0.28(+3.10%)
Nov 14, 2012
9.135
9.408
8.948
8.954
272,035
-0.06(-0.65%)
Nov 13, 2012
8.997
9.232
8.997
9.013
221,369
-0.05(-0.59%)
Nov 12, 2012
9.150
9.150
8.978
9.067
231,590
-0.02(-0.19%)
Nov 09, 2012
8.976
9.116
8.909
9.084
178,793
+0.06(+0.65%)
Nov 08, 2012
8.863
9.106
8.813
9.025
477,242
+0.25(+2.86%)
Nov 07, 2012
8.858
8.875
8.666
8.774
396,007
-0.24(-2.64%)
Nov 06, 2012
8.929
9.145
8.904
9.012
223,880
+0.11(+1.25%)
Nov 05, 2012
8.929
8.944
8.828
8.900
495,666
-0.02(-0.23%)
Nov 02, 2012
8.710
8.929
8.495
8.921
416,265
+0.16(+1.83%)
Nov 01, 2012
8.537
8.828
8.537
8.761
582,095
+0.23(+2.69%)
Oct 31, 2012
8.508
8.582
8.420
8.532
183,333
+0.00(+0.02%)
Oct 26, 2012
8.604
8.530
8.530
8.530
102,686
-0.01(-0.06%)
Oct 25, 2012
8.628
8.628
8.506
8.535
163,989
+0.04(+0.48%)
Oct 24, 2012
8.520
8.606
8.454
8.494
155,009
+0.04(+0.50%)
Oct 23, 2012
8.282
8.525
8.090
8.452
418,551
+0.08(+0.91%)
Oct 19, 2012
8.592
8.629
8.326
8.377
261,304
-0.22(-2.51%)
Oct 18, 2012
8.567
8.676
8.567
8.592
354,007
-0.11(-1.22%)
Oct 17, 2012
8.415
8.745
8.381
8.698
218,929
+0.27(+3.16%)
Oct 16, 2012
8.398
8.469
8.358
8.432
291,475
+0.14(+1.75%)
Oct 15, 2012
8.309
8.360
8.186
8.287
180,864
-0.03(-0.36%)
Oct 12, 2012
8.208
8.388
8.158
8.318
480,216
+0.13(+1.56%)
Oct 11, 2012
8.215
8.247
8.161
8.190
511,805
-0.03(-0.31%)
Oct 10, 2012
8.097
8.289
8.019
8.215
412,401
+0.13(+1.58%)
Oct 09, 2012
8.087
8.093
7.891
8.087
414,900
-0.02(-0.21%)
Oct 08, 2012
8.104
8.240
8.018
8.104
1,355,650
-0.09(-1.09%)
Oct 05, 2012
8.498
8.676
8.067
8.193
920,687
-0.22(-2.62%)
Oct 04, 2012
8.041
8.424
8.024
8.414
569,096
+0.43(+5.43%)
Oct 03, 2012
7.581
7.991
7.581
7.981
919,963
+0.41(+5.36%)
Oct 02, 2012
7.354
7.600
7.350
7.575
1,171,474
+0.25(+3.43%)
Oct 01, 2012
6.992
7.554
6.914
7.324
1,413,054
+0.39(+5.68%)
Sep 28, 2012
6.522
7.012
6.474
6.930
7,254,862
+0.36(+5.47%)
Sep 27, 2012
6.401
6.597
6.369
6.571
467,630
+0.25(+4.00%)
Sep 26, 2012
6.263
6.485
6.212
6.318
1,186,076
+0.10(+1.68%)
Sep 25, 2012
6.518
6.591
6.131
6.214
2,925,452
-0.28(-4.27%)
Sep 24, 2012
6.280
6.546
6.275
6.491
2,771,958
+0.28(+4.43%)
Sep 21, 2012
6.265
6.323
6.213
6.216
2,168,442
-0.01(-0.20%)
Sep 20, 2012
6.167
6.239
6.070
6.228
532,686
+0.00(+0.01%)
Sep 19, 2012
6.248
6.287
6.196
6.227
715,334
-0.02(-0.34%)
Sep 18, 2012
6.161
6.282
6.161
6.248
628,326
+0.03(+0.56%)
Sep 17, 2012
6.230
6.272
6.101
6.213
477,981
-0.04(-0.68%)
Sep 14, 2012
6.093
6.347
6.093
6.256
679,720
+0.16(+2.60%)
Sep 13, 2012
5.987
6.133
5.918
6.097
416,055
+0.06(+1.01%)
Sep 12, 2012
5.979
6.052
5.869
6.037
742,496
+0.08(+1.39%)
Sep 11, 2012
6.084
6.084
5.864
5.954
363,593
-0.12(-2.05%)
Sep 10, 2012
6.062
6.121
6.016
6.079
327,744
+0.03(+0.46%)
Sep 07, 2012
6.051
6.075
5.974
6.051
288,493
+0.04(+0.59%)
Sep 06, 2012
5.860
6.034
5.845
6.016
223,418
+0.21(+3.69%)
Sep 05, 2012
5.895
5.918
5.799
5.802
392,439
-0.05(-0.78%)
Sep 04, 2012
5.871
5.899
5.734
5.848
471,231
-0.03(-0.55%)
Aug 31, 2012
5.892
5.939
5.814
5.880
294,736
+0.04(+0.76%)
Aug 30, 2012
5.802
5.870
5.735
5.835
285,634
-0.00(-0.03%)
Aug 29, 2012
5.731
5.882
5.730
5.837
173,056
+0.09(+1.57%)
Aug 27, 2012
5.863
5.900
5.691
5.747
537,001
-0.09(-1.61%)
Aug 24, 2012
5.833
5.919
5.832
5.841
301,782
-0.04(-0.64%)
Aug 23, 2012
5.939
5.989
5.848
5.878
364,343
-0.07(-1.10%)
Aug 22, 2012
6.033
6.074
5.938
5.943
342,713
-0.11(-1.84%)
Aug 21, 2012
5.867
6.152
5.867
6.055
403,947
+0.20(+3.46%)
Aug 20, 2012
5.854
5.913
5.782
5.853
429,142
-0.04(-0.64%)
Aug 17, 2012
5.814
5.902
5.775
5.891
183,881
+0.01(+0.22%)
Aug 16, 2012
5.799
5.914
5.720
5.878
199,344
+0.05(+0.88%)
Aug 15, 2012
5.691
5.859
5.581
5.827
428,869
+0.11(+1.87%)
Aug 14, 2012
5.758
5.776
5.654
5.720
314,061
+0.03(+0.59%)
Aug 13, 2012
5.772
5.789
5.589
5.686
323,394
-0.10(-1.68%)
Aug 10, 2012
5.789
5.872
5.760
5.783
317,045
-0.03(-0.44%)
Aug 09, 2012
5.833
5.899
5.766
5.809
265,235
-0.02(-0.35%)
Aug 08, 2012
5.863
5.886
5.761
5.830
428,542
-0.09(-1.57%)
Aug 07, 2012
5.933
6.013
5.861
5.922
463,834
+0.01(+0.23%)
Aug 06, 2012
5.804
5.946
5.777
5.909
476,586
+0.09(+1.47%)
Aug 03, 2012
5.825
6.043
5.742
5.823
850,099
+0.36(+6.67%)
Aug 02, 2012
5.479
5.523
5.384
5.459
495,797
-0.04(-0.71%)
Aug 01, 2012
5.561
5.699
5.432
5.498
634,727
-0.01(-0.13%)
Jul 31, 2012
5.651
5.660
5.485
5.505
234,018
-0.15(-2.72%)
Jul 30, 2012
5.864
5.864
5.619
5.659
417,227
-0.16(-2.79%)
Jul 27, 2012
5.704
5.901
5.572
5.821
381,025
+0.14(+2.44%)
Jul 26, 2012
5.703
5.721
5.529
5.683
269,219
+0.11(+1.96%)
Jul 25, 2012
5.659
5.760
5.467
5.573
336,037
-0.02(-0.32%)
Jul 24, 2012
5.757
5.766
5.456
5.592
434,945
-0.14(-2.43%)
Jul 23, 2012
5.717
5.841
5.602
5.731
602,855
-0.11(-1.87%)
Jul 20, 2012
5.848
5.886
5.727
5.840
609,149
-0.08(-1.36%)
Jul 19, 2012
6.137
6.137
5.891
5.920
464,707
-0.20(-3.23%)
Jul 18, 2012
6.065
6.158
6.015
6.118
444,059
+0.05(+0.87%)
Jul 17, 2012
6.116
6.185
5.839
6.065
525,249
-0.03(-0.45%)
Jul 16, 2012
6.386
6.386
6.068
6.093
449,208
-0.32(-5.00%)
Jul 13, 2012
6.263
6.445
6.240
6.413
313,079
+0.17(+2.68%)
Jul 12, 2012
6.234
6.310
6.159
6.246
549,026
-0.02(-0.28%)
Jul 11, 2012
6.412
6.464
6.230
6.263
731,671
-0.15(-2.38%)
Jul 10, 2012
6.673
6.792
6.393
6.416
973,238
-0.21(-3.24%)
Jul 09, 2012
6.853
6.877
6.521
6.631
945,314
-0.24(-3.56%)
Jul 06, 2012
6.757
7.102
6.654
6.876
758,303
+0.01(+0.18%)
Jul 05, 2012
6.710
6.899
6.682
6.863
428,178
+0.07(+1.04%)
Jul 03, 2012
6.482
6.793
6.482
6.793
333,672
+0.31(+4.77%)
Jul 02, 2012
6.390
6.484
6.320
6.483
1,057,866
+0.09(+1.45%)
Jun 29, 2012
6.488
6.558
6.363
6.390
708,585
+0.03(+0.44%)
Jun 28, 2012
6.021
6.410
6.021
6.362
711,587
+0.31(+5.21%)
Jun 27, 2012
5.930
6.104
5.930
6.047
423,703
+0.13(+2.17%)
Jun 26, 2012
5.837
6.031
5.765
5.919
862,851
+0.13(+2.19%)
Jun 25, 2012
5.718
5.863
5.622
5.792
232,326
-0.07(-1.20%)
Jun 22, 2012
5.810
5.896
5.661
5.862
687,938
+0.13(+2.21%)
Jun 21, 2012
5.997
5.997
5.716
5.735
449,535
-0.24(-4.00%)
Jun 20, 2012
6.139
6.139
5.927
5.974
642,968
-0.14(-2.31%)
Jun 19, 2012
5.931
6.143
5.894
6.115
541,240
+0.21(+3.62%)
Jun 18, 2012
5.791
5.981
5.761
5.902
273,712
+0.04(+0.69%)
Jun 15, 2012
5.793
5.922
5.725
5.861
536,965
+0.07(+1.28%)
Jun 14, 2012
5.651
5.878
5.651
5.787
503,783
+0.15(+2.62%)
Jun 13, 2012
5.848
5.957
5.492
5.639
408,767
-0.22(-3.82%)
Jun 12, 2012
5.633
5.900
5.633
5.863
369,510
+0.23(+4.07%)
Jun 11, 2012
5.875
5.966
5.633
5.633
529,415
-0.14(-2.39%)
Jun 08, 2012
5.526
5.796
5.494
5.771
238,347
+0.20(+3.56%)
Jun 07, 2012
5.673
5.843
5.526
5.573
475,295
-0.16(-2.79%)
Jun 06, 2012
5.567
5.738
5.567
5.733
367,618
+0.19(+3.48%)
Jun 05, 2012
5.419
5.562
5.382
5.540
400,345
+0.08(+1.49%)
Jun 04, 2012
5.511
5.548
5.362
5.459
354,647
-0.05(-0.96%)
Jun 01, 2012
5.592
5.630
5.469
5.511
264,853
-0.26(-4.45%)
May 31, 2012
5.789
5.814
5.615
5.768
394,269
-0.01(-0.17%)
May 30, 2012
5.804
5.845
5.719
5.778
304,584
-0.10(-1.67%)
May 29, 2012
5.785
5.890
5.744
5.876
308,722
+0.17(+2.98%)
May 25, 2012
5.764
5.830
5.618
5.706
150,667
-0.05(-0.87%)
May 24, 2012
5.904
5.904
5.640
5.756
388,645
-0.12(-2.11%)
May 23, 2012
5.750
5.904
5.683
5.880
172,188
+0.06(+1.08%)
May 22, 2012
5.723
5.846
5.710
5.817
661,675
+0.09(+1.61%)
May 21, 2012
5.629
5.764
5.535
5.725
457,433
+0.10(+1.85%)
May 18, 2012
5.517
5.717
5.517
5.621
376,833
+0.09(+1.65%)
May 17, 2012
5.803
5.803
5.529
5.530
265,862
-0.25(-4.27%)
May 16, 2012
5.754
5.825
5.720
5.776
314,847
+0.04(+0.77%)
May 15, 2012
5.747
5.810
5.677
5.732
358,347
+0.00(+0.04%)
May 14, 2012
5.881
6.005
5.710
5.730
369,025
-0.24(-4.07%)
May 11, 2012
5.964
6.036
5.890
5.973
329,914
-0.01(-0.24%)
May 10, 2012
6.093
6.147
5.945
5.987
204,425
-0.05(-0.81%)
May 09, 2012
5.932
6.118
5.932
6.036
324,355
-0.02(-0.37%)
May 08, 2012
5.834
6.088
5.792
6.058
756,061
+0.17(+2.96%)
May 07, 2012
5.788
5.944
5.722
5.884
682,849
+0.05(+0.82%)
May 04, 2012
6.088
6.088
5.799
5.836
784,568
-0.26(-4.33%)
May 03, 2012
6.135
6.180
6.049
6.100
381,386
-0.08(-1.29%)
May 02, 2012
6.043
6.180
6.043
6.180
326,988
+0.09(+1.44%)
May 01, 2012
6.229
6.248
6.071
6.092
974,548
-0.11(-1.82%)
Apr 30, 2012
6.259
6.264
6.132
6.206
381,386
-0.09(-1.48%)
Apr 27, 2012
6.204
6.305
6.090
6.299
610,093
+0.11(+1.73%)
Apr 26, 2012
6.154
6.247
6.086
6.192
246,334
+0.02(+0.28%)
Apr 25, 2012
6.217
6.251
6.111
6.175
312,726
+0.09(+1.48%)
Apr 24, 2012
6.049
6.104
6.003
6.084
310,733
+0.03(+0.42%)
Apr 23, 2012
6.222
6.236
6.040
6.059
651,271
-0.25(-3.94%)
Apr 20, 2012
6.259
6.448
6.248
6.307
533,790
+0.05(+0.80%)
Apr 19, 2012
6.254
6.360
6.155
6.257
285,664
-0.01(-0.17%)
Apr 18, 2012
6.350
6.350
6.145
6.267
555,787
-0.10(-1.64%)
Apr 17, 2012
6.267
6.422
6.256
6.372
710,934
+0.19(+3.11%)
Apr 16, 2012
6.103
6.214
5.998
6.180
428,579
+0.13(+2.15%)
Apr 13, 2012
6.121
6.144
6.031
6.050
280,526
-0.13(-2.06%)
Apr 12, 2012
6.061
6.228
6.016
6.177
473,999
+0.13(+2.07%)
Apr 11, 2012
5.961
6.103
5.955
6.052
448,400
+0.11(+1.84%)
Apr 10, 2012
6.134
6.233
5.836
5.943
765,113
-0.21(-3.46%)
Apr 09, 2012
6.153
6.227
6.063
6.156
630,426
-0.20(-3.11%)
Apr 05, 2012
6.259
6.376
6.198
6.353
587,822
+0.09(+1.49%)
Apr 04, 2012
6.265
6.289
6.192
6.260
399,360
-0.10(-1.64%)
Apr 03, 2012
6.505
6.505
6.335
6.365
360,888
-0.16(-2.46%)
Apr 02, 2012
6.317
6.525
6.301
6.525
405,979
+0.16(+2.53%)
Mar 30, 2012
6.468
6.468
6.345
6.364
410,422
-0.07(-1.09%)
Mar 29, 2012
6.342
6.467
6.333
6.434
334,101
+0.05(+0.72%)
Mar 28, 2012
6.380
6.413
6.177
6.388
554,800
+0.05(+0.72%)
Mar 27, 2012
6.443
6.483
6.335
6.343
321,795
-0.08(-1.27%)
Mar 26, 2012
6.303
6.522
6.253
6.424
603,145
+0.18(+2.87%)
Mar 23, 2012
6.106
6.289
6.050
6.245
529,347
+0.11(+1.81%)
Mar 22, 2012
6.077
6.155
6.019
6.134
1,122,180
-0.02(-0.39%)
Mar 21, 2012
6.097
6.212
6.050
6.158
506,217
+0.06(+1.03%)
Mar 20, 2012
6.079
6.141
6.016
6.095
388,663
-0.07(-1.12%)
Mar 19, 2012
6.035
6.307
5.979
6.164
782,629
+0.14(+2.25%)
Mar 16, 2012
5.940
6.051
5.882
6.028
1,190,639
+0.12(+2.08%)
Mar 15, 2012
5.529
5.934
5.491
5.905
1,093,729
+0.40(+7.20%)
Mar 14, 2012
5.757
5.797
5.506
5.509
720,644
-0.27(-4.67%)
Mar 13, 2012
5.578
5.836
5.578
5.779
864,619
+0.26(+4.71%)
Mar 12, 2012
5.456
5.554
5.393
5.519
503,876
+0.05(+0.95%)
Mar 09, 2012
5.403
5.594
5.357
5.467
540,501
+0.06(+1.12%)
Mar 08, 2012
5.387
5.453
5.288
5.407
694,807
+0.04(+0.81%)
Mar 07, 2012
5.480
5.525
5.310
5.363
699,378
-0.03(-0.56%)
Mar 06, 2012
5.387
5.462
5.306
5.394
832,730
-0.10(-1.82%)
Mar 05, 2012
5.368
5.519
5.360
5.494
797,276
+0.12(+2.21%)
Mar 02, 2012
5.607
5.607
5.322
5.375
778,570
-0.24(-4.34%)
Mar 01, 2012
5.466
5.710
5.462
5.619
1,281,606
+0.27(+5.05%)
Feb 29, 2012
5.538
5.599
5.349
5.349
429,438
-0.18(-3.26%)
Feb 28, 2012
5.565
5.570
5.479
5.529
566,593
-0.01(-0.17%)
Feb 27, 2012
5.638
5.641
5.501
5.538
382,950
-0.10(-1.78%)
Feb 24, 2012
5.701
5.731
5.635
5.639
156,091
-0.04(-0.64%)
Feb 23, 2012
5.706
5.758
5.619
5.675
382,987
-0.03(-0.54%)
Feb 22, 2012
5.762
5.804
5.695
5.706
211,473
-0.06(-1.06%)
Feb 21, 2012
5.594
5.813
5.594
5.767
595,270
+0.21(+3.87%)
Feb 17, 2012
5.527
5.591
5.523
5.552
343,670
+0.05(+1.00%)
Feb 16, 2012
5.410
5.536
5.410
5.498
321,962
+0.11(+1.98%)
Feb 15, 2012
5.471
5.543
5.334
5.391
431,237
-0.07(-1.21%)
Feb 14, 2012
5.482
5.546
5.420
5.457
411,000
-0.04(-0.72%)
Feb 13, 2012
5.503
5.546
5.461
5.496
485,939
+0.07(+1.25%)
Feb 10, 2012
5.536
5.609
5.428
5.428
424,602
-0.19(-3.31%)
Feb 09, 2012
5.672
5.678
5.541
5.614
507,022
-0.03(-0.52%)
Feb 08, 2012
5.584
5.712
5.564
5.644
409,786
+0.09(+1.57%)
Feb 07, 2012
5.496
5.687
5.493
5.557
914,530
+0.06(+1.12%)
Feb 06, 2012
5.542
5.612
5.459
5.495
372,822
-0.07(-1.18%)
Feb 03, 2012
5.628
5.628
5.524
5.561
751,968
+0.04(+0.79%)
Feb 02, 2012
5.740
5.866
5.401
5.518
974,213
-0.23(-4.06%)
Feb 01, 2012
5.603
5.767
5.567
5.751
437,799
+0.19(+3.43%)
Jan 31, 2012
5.618
5.618
5.469
5.560
522,609
-0.00(-0.05%)
Jan 30, 2012
5.495
5.604
5.438
5.563
459,489
+0.02(+0.28%)
Jan 27, 2012
5.357
5.547
5.357
5.547
190,868
+0.18(+3.38%)
Jan 26, 2012
5.364
5.391
5.294
5.366
476,675
+0.05(+0.88%)
Jan 25, 2012
5.251
5.342
5.182
5.319
670,999
+0.07(+1.35%)
Jan 24, 2012
5.098
5.252
5.017
5.248
487,152
+0.12(+2.40%)
Jan 23, 2012
5.157
5.196
5.035
5.125
621,279
-0.04(-0.78%)
Jan 20, 2012
5.212
5.262
5.104
5.166
609,515
-0.20(-3.71%)
Jan 19, 2012
5.407
5.431
5.319
5.365
264,962
-0.03(-0.60%)
Jan 18, 2012
5.284
5.397
5.213
5.397
156,918
+0.12(+2.30%)
Jan 17, 2012
5.354
5.366
5.233
5.276
291,578
-0.02(-0.40%)
Jan 13, 2012
5.205
5.353
5.205
5.297
438,185
+0.01(+0.17%)
Jan 12, 2012
5.234
5.299
5.161
5.288
171,734
+0.05(+1.04%)
Jan 11, 2012
5.125
5.282
5.067
5.234
381,443
+0.08(+1.50%)
Jan 10, 2012
5.132
5.180
5.116
5.156
231,049
+0.13(+2.52%)
Jan 09, 2012
4.952
5.046
4.896
5.030
623,080
+0.13(+2.64%)
Jan 06, 2012
4.993
5.057
4.900
4.900
658,243
-0.08(-1.55%)
Jan 05, 2012
4.872
4.999
4.809
4.977
435,207
+0.08(+1.66%)
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.