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
)
32.47
+0.57 (+1.77%)
Streaming Delayed Price
Updated: 12:47 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, 2015
8.374
8.041
8.041
8.041
150,627
-0.32(-3.85%)
Dec 30, 2015
8.372
8.444
8.189
8.363
85,264
+0.01(+0.16%)
Dec 29, 2015
8.363
8.479
8.279
8.349
78,315
+0.06(+0.71%)
Dec 28, 2015
8.201
8.366
8.111
8.290
125,235
+0.07(+0.86%)
Dec 24, 2015
8.317
8.220
8.220
8.220
38,837
-0.03(-0.39%)
Dec 23, 2015
7.724
8.267
7.724
8.252
81,480
+0.41(+5.17%)
Dec 22, 2015
7.890
7.995
7.770
7.846
148,790
-0.04(-0.56%)
Dec 21, 2015
7.812
7.900
7.793
7.890
88,108
+0.16(+2.05%)
Dec 18, 2015
7.976
8.012
7.732
7.732
137,254
-0.30(-3.79%)
Dec 17, 2015
7.932
8.178
7.919
8.037
208,757
+0.01(+0.09%)
Dec 16, 2015
7.959
8.077
7.867
8.029
75,156
+0.22(+2.88%)
Dec 15, 2015
7.759
7.812
7.719
7.804
68,217
+0.03(+0.39%)
Dec 14, 2015
7.841
7.957
7.629
7.774
84,655
-0.10(-1.26%)
Dec 11, 2015
7.926
8.081
7.844
7.873
88,360
-0.19(-2.39%)
Dec 10, 2015
7.816
8.103
7.802
8.065
97,555
+0.35(+4.57%)
Dec 09, 2015
7.850
7.913
7.700
7.713
51,900
-0.23(-2.95%)
Dec 08, 2015
7.886
7.953
7.854
7.947
40,349
-0.09(-1.16%)
Dec 07, 2015
8.199
8.199
8.003
8.041
119,814
-0.04(-0.54%)
Dec 04, 2015
7.985
8.201
7.833
8.084
65,761
+0.14(+1.80%)
Dec 03, 2015
8.064
8.109
7.913
7.942
75,596
-0.12(-1.54%)
Dec 02, 2015
8.050
8.102
8.050
8.065
17,219
+0.02(+0.19%)
Dec 01, 2015
8.027
8.092
7.926
8.050
35,363
-0.00(-0.02%)
Nov 30, 2015
8.140
8.267
8.003
8.052
80,546
-0.26(-3.07%)
Nov 27, 2015
8.142
8.408
8.142
8.307
53,501
+0.18(+2.23%)
Nov 25, 2015
8.027
8.126
8.126
8.126
60,199
+0.04(+0.54%)
Nov 24, 2015
8.116
8.116
7.980
8.082
23,567
+0.05(+0.68%)
Nov 23, 2015
8.209
8.209
8.009
8.027
47,272
-0.13(-1.56%)
Nov 20, 2015
8.179
8.298
8.109
8.154
61,176
+0.08(+0.99%)
Nov 19, 2015
8.306
8.320
7.971
8.075
83,581
-0.15(-1.77%)
Nov 18, 2015
8.003
8.257
7.880
8.221
99,513
+0.37(+4.75%)
Nov 17, 2015
7.969
7.995
7.819
7.848
149,230
-0.03(-0.38%)
Nov 16, 2015
8.187
8.187
7.847
7.878
83,201
-0.23(-2.87%)
Nov 13, 2015
8.285
8.382
8.103
8.111
49,400
-0.23(-2.70%)
Nov 12, 2015
8.597
8.597
8.288
8.336
87,911
-0.30(-3.42%)
Nov 11, 2015
8.995
9.185
8.560
8.632
178,358
-0.29(-3.27%)
Nov 10, 2015
8.569
8.995
8.569
8.923
131,989
+0.32(+3.70%)
Nov 09, 2015
8.982
8.982
8.579
8.605
96,994
-0.34(-3.83%)
Nov 06, 2015
8.904
8.957
8.800
8.948
99,471
+0.02(+0.19%)
Nov 05, 2015
8.880
9.058
8.702
8.931
124,538
+0.14(+1.57%)
Nov 04, 2015
8.957
8.957
8.603
8.793
145,851
-0.01(-0.09%)
Nov 03, 2015
8.679
8.965
8.679
8.800
128,234
+0.09(+1.00%)
Nov 02, 2015
8.478
8.745
8.478
8.713
60,600
+0.22(+2.63%)
Oct 30, 2015
8.442
8.675
8.442
8.490
116,527
+0.01(+0.07%)
Oct 29, 2015
8.588
8.588
8.231
8.484
108,992
-0.21(-2.44%)
Oct 28, 2015
8.319
8.846
8.313
8.696
81,369
+0.35(+4.17%)
Oct 27, 2015
8.452
8.488
8.285
8.347
117,288
-0.16(-1.85%)
Oct 26, 2015
8.622
8.705
8.474
8.505
150,566
-0.09(-0.99%)
Oct 23, 2015
8.832
8.885
8.558
8.590
136,947
-0.16(-1.78%)
Oct 22, 2015
8.783
8.855
8.620
8.745
102,396
-0.01(-0.07%)
Oct 21, 2015
8.995
9.044
8.743
8.751
82,356
-0.34(-3.77%)
Oct 20, 2015
9.311
9.311
9.044
9.094
61,376
-0.13(-1.42%)
Oct 19, 2015
9.351
9.351
9.185
9.224
40,402
-0.06(-0.63%)
Oct 16, 2015
9.438
9.448
9.207
9.283
67,660
-0.16(-1.68%)
Oct 15, 2015
9.264
9.505
9.230
9.442
69,857
+0.17(+1.82%)
Oct 14, 2015
9.520
9.520
9.249
9.274
40,645
-0.18(-1.94%)
Oct 13, 2015
9.404
9.505
9.397
9.457
33,093
+0.02(+0.26%)
Oct 12, 2015
9.582
9.583
9.359
9.433
91,523
-0.11(-1.13%)
Oct 09, 2015
9.480
9.630
9.478
9.541
30,057
+0.09(+1.00%)
Oct 08, 2015
9.071
9.472
9.035
9.446
123,086
+0.41(+4.50%)
Oct 07, 2015
8.880
9.114
8.764
9.039
510,684
+0.24(+2.71%)
Oct 06, 2015
8.942
9.013
8.741
8.800
124,517
-0.12(-1.36%)
Oct 05, 2015
8.864
9.150
8.864
8.921
67,539
+0.15(+1.73%)
Oct 02, 2015
8.859
8.859
8.554
8.770
57,051
-0.13(-1.49%)
Oct 01, 2015
8.995
9.005
8.808
8.902
59,734
-0.10(-1.14%)
Sep 30, 2015
9.075
9.105
8.957
9.005
127,379
-0.04(-0.46%)
Sep 29, 2015
8.995
9.222
8.953
9.046
137,486
+0.03(+0.31%)
Sep 28, 2015
9.469
9.503
8.950
9.018
148,876
-0.47(-4.91%)
Sep 25, 2015
9.866
9.866
9.423
9.484
202,401
-0.30(-3.11%)
Sep 24, 2015
9.618
9.842
9.592
9.789
72,276
-0.03(-0.27%)
Sep 23, 2015
9.891
9.961
9.787
9.815
58,329
+0.01(+0.08%)
Sep 22, 2015
9.811
9.847
9.737
9.808
75,919
-0.05(-0.54%)
Sep 21, 2015
10.02
10.06
9.809
9.861
78,449
-0.06(-0.59%)
Sep 18, 2015
9.997
10.22
9.876
9.919
164,776
-0.19(-1.89%)
Sep 17, 2015
10.15
10.36
10.07
10.11
172,703
-0.05(-0.49%)
Sep 16, 2015
9.948
10.20
9.847
10.16
102,571
+0.04(+0.37%)
Sep 15, 2015
10.07
10.13
9.893
10.12
167,380
+0.14(+1.40%)
Sep 14, 2015
10.08
10.15
9.866
9.982
159,860
-0.09(-0.90%)
Sep 11, 2015
9.931
10.15
9.931
10.07
131,836
+0.11(+1.14%)
Sep 10, 2015
9.976
10.18
9.849
9.959
126,988
-0.14(-1.39%)
Sep 09, 2015
10.23
10.34
10.05
10.10
130,970
-0.06(-0.60%)
Sep 08, 2015
10.23
10.29
10.10
10.16
93,916
+0.09(+0.86%)
Sep 04, 2015
10.01
10.07
10.07
10.07
44,885
+0.05(+0.49%)
Sep 03, 2015
10.15
10.16
10.03
10.02
101,984
+0.03(+0.30%)
Sep 02, 2015
10.02
10.02
9.826
9.993
46,638
+0.17(+1.75%)
Sep 01, 2015
9.847
10.01
9.770
9.821
110,608
-0.15(-1.48%)
Aug 31, 2015
9.923
10.16
9.622
9.969
97,564
-0.03(-0.30%)
Aug 28, 2015
9.923
10.26
9.849
9.999
252,794
+0.16(+1.62%)
Aug 27, 2015
9.813
9.958
9.528
9.839
98,763
+0.11(+1.18%)
Aug 26, 2015
9.188
9.790
9.129
9.724
240,845
+0.43(+4.64%)
Aug 25, 2015
9.528
9.732
9.229
9.293
79,604
-0.11(-1.22%)
Aug 24, 2015
9.329
9.860
9.329
9.408
110,912
-0.31(-3.16%)
Aug 21, 2015
9.496
9.939
9.496
9.715
115,280
-0.27(-2.68%)
Aug 20, 2015
9.932
10.14
9.932
9.982
49,867
-0.13(-1.25%)
Aug 19, 2015
10.09
10.19
9.949
10.11
49,718
+0.01(+0.07%)
Aug 18, 2015
10.41
10.51
10.09
10.10
102,112
-0.30(-2.92%)
Aug 17, 2015
10.08
10.46
10.05
10.40
144,857
+0.31(+3.04%)
Aug 14, 2015
10.10
10.15
10.05
10.10
94,666
+0.03(+0.34%)
Aug 13, 2015
10.16
10.16
9.996
10.06
113,666
+0.01(+0.08%)
Aug 12, 2015
9.933
10.17
9.933
10.06
129,509
+0.03(+0.32%)
Aug 11, 2015
10.01
10.16
9.924
10.02
167,339
-0.07(-0.65%)
Aug 10, 2015
9.926
10.14
9.926
10.09
125,947
+0.24(+2.43%)
Aug 07, 2015
10.11
10.21
9.813
9.851
101,268
-0.35(-3.42%)
Aug 06, 2015
10.09
10.30
9.964
10.20
120,831
+0.18(+1.80%)
Aug 05, 2015
9.609
10.31
9.355
10.02
143,764
+0.24(+2.49%)
Aug 04, 2015
9.704
10.03
9.515
9.775
148,806
+0.03(+0.27%)
Aug 03, 2015
9.515
9.796
9.423
9.749
135,596
+0.18(+1.91%)
Jul 31, 2015
9.928
9.975
9.476
9.566
208,922
-0.29(-2.98%)
Jul 30, 2015
9.915
9.975
9.800
9.860
88,074
-0.06(-0.59%)
Jul 29, 2015
10.05
10.05
9.851
9.918
78,128
-0.10(-1.00%)
Jul 28, 2015
10.12
10.14
9.949
10.02
89,083
+0.00(+0.02%)
Jul 27, 2015
9.964
10.10
9.964
10.02
50,679
-0.08(-0.82%)
Jul 24, 2015
10.34
10.39
9.971
10.10
118,798
-0.22(-2.15%)
Jul 23, 2015
10.69
10.69
10.27
10.32
91,620
-0.29(-2.70%)
Jul 22, 2015
10.56
10.73
10.38
10.61
107,303
+0.07(+0.66%)
Jul 21, 2015
10.78
10.87
10.31
10.54
156,751
-0.37(-3.42%)
Jul 20, 2015
10.95
11.06
10.87
10.91
53,826
-0.12(-1.06%)
Jul 17, 2015
11.13
11.24
10.95
11.03
79,036
-0.14(-1.25%)
Jul 16, 2015
11.42
11.42
11.11
11.17
122,593
-0.08(-0.69%)
Jul 15, 2015
11.18
11.42
11.01
11.24
134,009
+0.04(+0.32%)
Jul 14, 2015
11.12
11.27
10.95
11.21
104,140
+0.13(+1.16%)
Jul 13, 2015
11.19
11.35
11.04
11.08
76,287
+0.06(+0.51%)
Jul 10, 2015
10.98
11.19
10.98
11.02
95,531
+0.05(+0.46%)
Jul 09, 2015
10.98
11.07
10.95
10.97
74,307
+0.02(+0.22%)
Jul 08, 2015
11.21
11.22
10.91
10.95
68,034
-0.27(-2.37%)
Jul 07, 2015
11.38
11.38
11.08
11.21
84,476
-0.11(-0.98%)
Jul 06, 2015
11.19
11.37
11.19
11.33
63,645
+0.08(+0.74%)
Jul 02, 2015
11.52
11.24
11.24
11.24
80,671
-0.28(-2.39%)
Jul 01, 2015
11.51
11.63
11.36
11.52
46,736
+0.07(+0.61%)
Jun 30, 2015
11.68
11.68
11.40
11.45
89,322
-0.13(-1.09%)
Jun 29, 2015
11.70
11.86
11.52
11.57
63,050
-0.18(-1.51%)
Jun 26, 2015
11.31
11.77
11.30
11.75
355,844
+0.41(+3.60%)
Jun 25, 2015
11.28
11.38
11.13
11.34
112,695
+0.07(+0.64%)
Jun 24, 2015
11.39
11.39
11.17
11.27
76,993
-0.10(-0.85%)
Jun 23, 2015
11.31
11.40
11.14
11.37
153,843
-0.07(-0.64%)
Jun 22, 2015
11.28
11.45
11.20
11.44
116,086
+0.23(+2.07%)
Jun 19, 2015
11.21
11.21
11.03
11.21
190,882
+0.02(+0.20%)
Jun 18, 2015
11.19
11.21
11.12
11.19
134,227
-0.01(-0.05%)
Jun 17, 2015
11.23
11.26
11.08
11.19
120,104
-0.05(-0.42%)
Jun 16, 2015
11.04
11.30
11.04
11.24
117,928
+0.04(+0.37%)
Jun 15, 2015
11.32
11.32
11.12
11.20
90,638
-0.16(-1.44%)
Jun 12, 2015
11.44
11.48
11.23
11.36
83,860
-0.05(-0.40%)
Jun 11, 2015
11.34
11.49
11.30
11.41
95,717
+0.00(+0.03%)
Jun 10, 2015
11.21
11.47
11.10
11.40
84,237
+0.27(+2.38%)
Jun 09, 2015
11.32
11.32
11.06
11.14
93,589
-0.12(-1.10%)
Jun 08, 2015
11.15
11.35
11.06
11.26
179,875
+0.08(+0.74%)
Jun 05, 2015
11.01
11.34
11.01
11.18
64,452
+0.06(+0.54%)
Jun 04, 2015
11.18
11.19
10.99
11.12
45,510
-0.18(-1.62%)
Jun 03, 2015
11.16
11.43
11.04
11.30
148,026
+0.17(+1.51%)
Jun 02, 2015
10.84
11.22
10.84
11.13
70,061
+0.16(+1.49%)
Jun 01, 2015
10.72
10.98
10.69
10.97
62,244
+0.19(+1.75%)
May 29, 2015
11.13
11.20
10.68
10.78
54,644
-0.37(-3.31%)
May 28, 2015
11.31
11.33
11.00
11.15
54,330
-0.13(-1.13%)
May 27, 2015
11.34
11.37
11.13
11.28
52,314
+0.05(+0.47%)
May 26, 2015
11.03
11.33
10.94
11.23
488,127
+0.20(+1.82%)
May 22, 2015
11.09
11.03
11.03
11.03
76,760
-0.29(-2.54%)
May 21, 2015
10.98
11.45
10.98
11.31
138,856
+0.23(+2.07%)
May 20, 2015
11.39
11.39
10.98
11.08
75,225
-0.40(-3.51%)
May 19, 2015
11.40
11.56
11.39
11.49
51,743
+0.10(+0.92%)
May 18, 2015
11.09
11.44
11.09
11.38
87,421
+0.17(+1.49%)
May 15, 2015
11.05
11.41
10.96
11.21
112,326
+0.17(+1.55%)
May 14, 2015
10.78
11.13
10.69
11.04
86,776
+0.36(+3.39%)
May 13, 2015
10.48
10.88
10.48
10.68
114,058
+0.07(+0.65%)
May 12, 2015
10.91
10.91
10.59
10.61
148,808
-0.25(-2.31%)
May 11, 2015
10.84
10.93
10.69
10.86
170,962
+0.07(+0.63%)
May 08, 2015
10.89
11.00
10.34
10.80
212,290
+0.09(+0.82%)
May 07, 2015
9.757
10.71
9.757
10.71
173,254
+0.89(+9.04%)
May 06, 2015
9.307
9.939
9.188
9.821
274,215
+0.74(+8.18%)
May 05, 2015
9.256
9.307
9.012
9.078
137,289
-0.24(-2.54%)
May 04, 2015
9.430
9.481
9.219
9.314
96,163
-0.01(-0.10%)
May 01, 2015
9.271
9.455
9.181
9.324
71,019
+0.14(+1.47%)
Apr 30, 2015
9.459
9.736
9.031
9.188
197,706
-0.33(-3.51%)
Apr 29, 2015
9.556
9.802
9.405
9.522
88,439
-0.01(-0.14%)
Apr 28, 2015
9.451
9.731
9.382
9.536
281,284
+0.06(+0.61%)
Apr 27, 2015
9.372
9.543
9.372
9.477
89,297
+0.07(+0.76%)
Apr 24, 2015
9.481
9.652
9.376
9.406
109,927
-0.11(-1.14%)
Apr 23, 2015
9.344
9.539
9.168
9.515
166,356
+0.11(+1.12%)
Apr 22, 2015
9.406
9.522
9.384
9.410
188,590
+0.02(+0.24%)
Apr 21, 2015
9.444
9.566
9.305
9.387
83,711
-0.08(-0.87%)
Apr 20, 2015
9.249
9.545
9.235
9.470
164,000
+0.30(+3.23%)
Apr 17, 2015
9.265
9.292
9.100
9.173
161,836
-0.17(-1.81%)
Apr 16, 2015
9.322
9.402
9.322
9.342
65,193
-0.11(-1.15%)
Apr 15, 2015
9.397
9.518
9.374
9.451
120,631
+0.06(+0.64%)
Apr 14, 2015
9.470
9.517
9.384
9.391
88,141
-0.09(-0.95%)
Apr 13, 2015
9.436
9.524
9.374
9.481
114,618
-0.01(-0.08%)
Apr 10, 2015
9.584
9.749
9.425
9.489
138,776
-0.12(-1.21%)
Apr 09, 2015
9.838
9.838
9.472
9.605
72,298
-0.17(-1.69%)
Apr 08, 2015
9.808
9.920
9.691
9.770
138,190
+0.03(+0.29%)
Apr 07, 2015
9.888
10.03
9.674
9.742
178,809
-0.15(-1.50%)
Apr 06, 2015
9.909
10.02
9.819
9.890
134,991
-0.02(-0.23%)
Apr 02, 2015
9.948
9.913
9.913
9.913
81,024
-0.08(-0.84%)
Apr 01, 2015
9.811
10.07
9.601
9.997
185,930
+0.06(+0.57%)
Mar 31, 2015
9.862
10.06
9.789
9.941
104,586
-0.05(-0.45%)
Mar 30, 2015
9.603
10.06
9.603
9.986
153,062
+0.20(+2.05%)
Mar 27, 2015
9.890
9.898
9.691
9.785
92,325
-0.09(-0.95%)
Mar 26, 2015
10.11
10.12
9.877
9.879
55,837
-0.21(-2.08%)
Mar 25, 2015
10.25
10.45
10.09
10.09
107,075
-0.17(-1.61%)
Mar 24, 2015
10.22
10.42
10.22
10.25
99,948
+0.03(+0.29%)
Mar 23, 2015
10.22
10.35
10.17
10.22
136,692
+0.00(+0.04%)
Mar 20, 2015
10.09
10.69
9.759
10.22
596,002
+0.14(+1.38%)
Mar 19, 2015
10.14
10.14
9.939
10.08
95,049
-0.00(-0.04%)
Mar 18, 2015
9.960
10.17
9.718
10.09
123,483
+0.20(+2.05%)
Mar 17, 2015
9.733
10.12
9.733
9.883
121,132
+0.05(+0.46%)
Mar 16, 2015
9.483
9.988
9.483
9.838
129,186
+0.44(+4.69%)
Mar 13, 2015
9.239
9.481
9.143
9.397
204,459
+0.23(+2.52%)
Mar 12, 2015
9.650
9.703
9.082
9.166
94,564
-0.47(-4.83%)
Mar 11, 2015
9.943
10.03
9.547
9.631
119,511
-0.42(-4.20%)
Mar 10, 2015
9.796
10.21
9.778
10.05
70,870
+0.04(+0.39%)
Mar 09, 2015
9.995
10.27
9.960
10.01
61,925
-0.16(-1.60%)
Mar 06, 2015
10.48
10.80
10.17
10.18
104,180
-0.35(-3.31%)
Mar 05, 2015
10.71
10.76
10.49
10.53
32,820
-0.10(-0.95%)
Mar 04, 2015
10.73
10.76
10.57
10.63
40,245
-0.05(-0.44%)
Mar 03, 2015
10.65
10.81
10.65
10.67
33,022
-0.13(-1.23%)
Mar 02, 2015
10.52
10.88
10.48
10.81
66,690
+0.33(+3.15%)
Feb 27, 2015
10.59
10.78
10.39
10.48
125,156
-0.18(-1.71%)
Feb 26, 2015
10.62
10.75
10.44
10.66
54,185
+0.11(+1.05%)
Feb 25, 2015
10.35
10.81
10.35
10.55
52,314
+0.07(+0.68%)
Feb 24, 2015
10.46
10.62
10.43
10.48
35,568
+0.12(+1.15%)
Feb 23, 2015
10.57
10.57
10.25
10.36
35,585
-0.23(-2.15%)
Feb 20, 2015
10.66
10.74
10.45
10.59
161,292
-0.06(-0.54%)
Feb 19, 2015
10.55
10.66
10.27
10.64
49,315
+0.10(+0.90%)
Feb 18, 2015
10.64
10.70
10.49
10.55
119,430
-0.09(-0.84%)
Feb 17, 2015
10.56
10.88
10.56
10.64
73,526
-0.04(-0.37%)
Feb 13, 2015
10.83
10.68
10.68
10.68
52,480
-0.07(-0.63%)
Feb 12, 2015
10.86
10.86
10.71
10.74
25,072
-0.05(-0.48%)
Feb 11, 2015
11.09
11.28
10.80
10.80
51,270
-0.27(-2.43%)
Feb 10, 2015
10.90
11.26
10.79
11.07
137,145
-0.03(-0.25%)
Feb 09, 2015
11.23
11.27
11.08
11.09
33,260
+0.07(+0.59%)
Feb 06, 2015
10.93
11.20
10.93
11.03
55,923
-0.09(-0.82%)
Feb 05, 2015
10.92
11.19
10.92
11.12
70,822
+0.23(+2.11%)
Feb 04, 2015
10.95
10.98
10.55
10.89
211,137
-0.02(-0.21%)
Feb 03, 2015
10.53
11.12
10.45
10.91
66,891
+0.43(+4.11%)
Feb 02, 2015
10.40
10.50
10.08
10.48
85,896
+0.20(+1.96%)
Jan 30, 2015
10.69
10.69
10.28
10.28
121,149
-0.52(-4.79%)
Jan 29, 2015
10.51
10.83
10.40
10.80
104,987
+0.40(+3.84%)
Jan 28, 2015
10.73
11.06
10.33
10.40
175,879
-0.42(-3.88%)
Jan 27, 2015
10.98
11.23
10.78
10.82
61,461
-0.16(-1.48%)
Jan 26, 2015
10.74
11.07
10.74
10.98
52,576
+0.12(+1.14%)
Jan 23, 2015
10.86
11.01
10.74
10.86
58,274
-0.09(-0.82%)
Jan 22, 2015
10.68
11.07
10.56
10.95
94,716
+0.41(+3.88%)
Jan 21, 2015
10.71
10.79
10.40
10.54
137,242
-0.14(-1.31%)
Jan 20, 2015
11.00
11.01
10.61
10.68
118,643
-0.38(-3.45%)
Jan 16, 2015
10.46
11.08
10.43
11.06
96,483
+0.53(+5.00%)
Jan 15, 2015
10.73
10.79
10.25
10.53
208,894
-0.15(-1.42%)
Jan 14, 2015
10.50
11.12
10.32
10.68
157,425
+0.17(+1.60%)
Jan 13, 2015
11.16
11.39
10.40
10.52
199,249
-0.58(-5.19%)
Jan 12, 2015
10.97
11.26
10.76
11.09
106,755
+0.07(+0.68%)
Jan 09, 2015
10.78
11.10
10.73
11.02
127,784
+0.17(+1.53%)
Jan 08, 2015
10.71
11.05
10.71
10.85
96,703
+0.08(+0.73%)
Jan 07, 2015
10.20
10.80
10.17
10.77
89,939
+0.60(+5.87%)
Jan 06, 2015
10.29
10.78
10.05
10.17
198,012
-0.15(-1.43%)
Jan 05, 2015
10.61
10.87
10.30
10.32
136,433
-0.31(-2.93%)
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.