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
Bombardier
(OP:
BDRBF
)
67.30
+1.39 (+2.11%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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, 2013
4.350
4.350
4.350
0
-0.03(-0.68%)
Dec 30, 2013
4.389
4.440
4.380
4.380
136,986
-0.01(-0.16%)
Dec 27, 2013
4.354
4.400
4.330
4.387
0
-0.02(-0.52%)
Dec 26, 2013
4.360
4.410
4.340
4.410
180,529
+0.04(+0.92%)
Dec 24, 2013
4.330
4.370
4.330
4.370
129,718
+0.04(+0.88%)
Dec 23, 2013
4.360
4.395
4.300
4.332
237,536
-0.04(-0.87%)
Dec 20, 2013
4.270
4.370
4.270
4.370
0
+0.01(+0.23%)
Dec 19, 2013
4.273
4.360
4.273
4.360
105,905
+0.06(+1.40%)
Dec 18, 2013
4.243
4.330
4.243
4.300
238,093
+0.02(+0.47%)
Dec 17, 2013
4.328
4.330
4.270
4.280
154,971
-0.06(-1.38%)
Dec 16, 2013
4.258
4.350
4.258
4.340
69,290
+0.09(+2.12%)
Dec 13, 2013
4.210
4.272
4.200
4.250
315,473
+0.01(+0.24%)
Dec 12, 2013
4.228
4.270
4.070
4.240
523,352
-0.03(-0.66%)
Dec 11, 2013
4.380
4.380
4.268
4.268
61,773
-0.09(-2.11%)
Dec 10, 2013
4.319
4.390
4.300
4.360
121,664
-0.01(-0.16%)
Dec 09, 2013
4.396
4.440
4.360
4.367
101,127
-0.03(-0.57%)
Dec 06, 2013
4.379
4.460
4.370
4.392
67,232
+0.05(+1.20%)
Dec 05, 2013
4.339
4.376
4.314
4.340
67,573
-0.01(-0.25%)
Dec 04, 2013
4.355
4.380
4.320
4.351
121,901
-0.03(-0.69%)
Dec 03, 2013
4.457
4.500
4.377
4.381
75,495
-0.11(-2.42%)
Dec 02, 2013
4.500
4.510
4.430
4.490
107,438
-0.04(-0.88%)
Nov 29, 2013
4.509
4.560
4.490
4.530
101,036
+0.01(+0.22%)
Nov 27, 2013
4.479
4.542
4.440
4.520
74,313
+0.02(+0.44%)
Nov 26, 2013
4.434
4.500
4.430
4.500
338,667
+0.04(+0.81%)
Nov 25, 2013
4.520
4.520
4.420
4.464
132,210
-0.02(-0.36%)
Nov 22, 2013
4.460
4.540
4.460
4.480
86,896
-0.00(-0.01%)
Nov 21, 2013
4.471
4.500
4.458
4.481
123,099
+0.02(+0.47%)
Nov 20, 2013
4.480
4.540
4.429
4.460
410,839
-0.03(-0.64%)
Nov 19, 2013
4.480
4.530
4.440
4.488
253,164
+0.04(+0.97%)
Nov 18, 2013
4.500
4.549
4.445
4.445
149,411
-0.01(-0.11%)
Nov 15, 2013
4.310
4.460
4.310
4.450
168,669
+0.09(+2.06%)
Nov 14, 2013
4.370
4.380
4.320
4.360
273,664
-0.02(-0.47%)
Nov 13, 2013
4.290
4.400
4.290
4.380
109,724
+0.05(+1.20%)
Nov 12, 2013
4.416
4.422
4.300
4.328
77,536
-0.11(-2.51%)
Nov 11, 2013
4.500
4.500
4.410
4.440
51,677
-0.05(-1.11%)
Nov 08, 2013
4.410
4.490
4.410
4.490
185,375
+0.07(+1.58%)
Nov 07, 2013
4.550
4.550
4.400
4.420
106,659
-0.04(-0.91%)
Nov 06, 2013
4.375
4.490
4.371
4.460
171,414
+0.13(+3.01%)
Nov 05, 2013
4.350
4.357
4.270
4.330
521,458
-0.03(-0.77%)
Nov 04, 2013
4.430
4.430
4.346
4.363
128,842
-0.03(-0.61%)
Nov 01, 2013
4.550
4.570
4.340
4.390
215,806
-0.16(-3.46%)
Oct 31, 2013
4.990
4.990
4.548
4.548
327,866
-0.49(-9.77%)
Oct 30, 2013
5.100
5.120
4.990
5.040
71,053
-0.06(-1.18%)
Oct 29, 2013
5.000
5.101
5.000
5.100
70,985
+0.06(+1.27%)
Oct 28, 2013
5.150
5.150
5.036
5.036
279,364
-0.11(-2.21%)
Oct 25, 2013
5.144
5.150
5.118
5.150
77,591
+0.01(+0.19%)
Oct 24, 2013
5.145
5.160
5.100
5.140
117,967
+0.03(+0.65%)
Oct 23, 2013
5.130
5.187
5.050
5.107
191,833
-0.08(-1.49%)
Oct 22, 2013
5.220
5.310
5.150
5.184
142,338
+0.02(+0.36%)
Oct 21, 2013
4.990
5.200
4.987
5.165
519,636
+0.21(+4.14%)
Oct 18, 2013
4.874
5.010
4.870
4.960
190,493
+0.13(+2.71%)
Oct 17, 2013
4.830
4.860
4.810
4.829
104,318
-0.02(-0.43%)
Oct 16, 2013
4.800
4.870
4.800
4.850
97,300
+0.07(+1.47%)
Oct 15, 2013
4.790
4.830
4.774
4.780
49,405
-0.07(-1.45%)
Oct 14, 2013
4.780
4.870
4.770
4.850
64,369
+0.05(+1.04%)
Oct 11, 2013
4.775
4.808
4.760
4.800
75,083
+0.05(+1.12%)
Oct 10, 2013
4.680
4.770
4.680
4.747
961,588
+0.06(+1.30%)
Oct 09, 2013
4.600
4.699
4.600
4.686
689,756
+0.10(+2.09%)
Oct 08, 2013
4.603
4.640
4.580
4.590
54,941
+0.00(+0.00%)
Oct 07, 2013
4.570
4.619
4.550
4.590
284,884
-0.04(-0.86%)
Oct 04, 2013
4.570
4.640
4.570
4.630
91,139
+0.04(+0.87%)
Oct 03, 2013
4.630
4.660
4.560
4.590
171,062
-0.04(-0.84%)
Oct 02, 2013
4.643
4.660
4.629
4.629
58,732
-0.04(-0.88%)
Oct 01, 2013
4.650
4.690
4.623
4.670
59,180
+0.02(+0.34%)
Sep 30, 2013
4.700
4.720
4.654
4.654
23,122
-0.09(-1.81%)
Sep 27, 2013
4.690
4.740
4.680
4.740
54,771
+0.03(+0.64%)
Sep 26, 2013
4.660
4.710
4.643
4.710
52,881
+0.03(+0.66%)
Sep 25, 2013
4.747
4.750
4.648
4.679
66,120
-0.05(-1.08%)
Sep 24, 2013
4.680
4.770
4.680
4.730
73,739
+0.02(+0.50%)
Sep 23, 2013
4.650
4.750
4.625
4.707
98,410
+0.06(+1.29%)
Sep 20, 2013
4.739
4.790
4.647
4.647
49,420
-0.05(-1.14%)
Sep 19, 2013
4.732
4.736
4.640
4.700
87,221
+0.02(+0.43%)
Sep 18, 2013
4.810
4.810
4.650
4.680
116,265
-0.15(-3.05%)
Sep 17, 2013
4.848
4.850
4.780
4.827
127,978
+0.06(+1.19%)
Sep 16, 2013
4.925
4.940
4.755
4.770
110,219
-0.04(-0.85%)
Sep 13, 2013
4.840
4.870
4.811
4.811
57,976
-0.02(-0.39%)
Sep 12, 2013
4.880
4.880
4.812
4.830
120,492
-0.08(-1.62%)
Sep 11, 2013
4.820
4.915
4.800
4.910
56,784
+0.11(+2.28%)
Sep 10, 2013
4.860
4.891
4.800
4.800
28,212
-0.01(-0.29%)
Sep 09, 2013
4.800
4.850
4.770
4.814
81,918
+0.06(+1.35%)
Sep 06, 2013
4.801
4.801
4.730
4.750
72,906
+0.02(+0.42%)
Sep 05, 2013
4.530
4.740
4.530
4.730
43,407
+0.25(+5.58%)
Sep 04, 2013
4.500
4.510
4.470
4.480
18,804
-0.03(-0.67%)
Sep 03, 2013
4.603
4.603
4.485
4.510
20,029
-0.07(-1.46%)
Aug 30, 2013
4.520
4.605
4.520
4.577
88,173
+0.06(+1.26%)
Aug 29, 2013
4.434
4.520
4.434
4.520
41,822
+0.04(+0.89%)
Aug 28, 2013
4.400
4.490
4.400
4.480
41,291
+0.11(+2.52%)
Aug 27, 2013
4.400
4.400
4.330
4.370
54,194
-0.05(-1.13%)
Aug 26, 2013
4.497
4.511
4.400
4.420
52,895
-0.08(-1.78%)
Aug 23, 2013
4.430
4.500
4.430
4.500
48,799
+0.03(+0.65%)
Aug 22, 2013
4.361
4.480
4.350
4.471
25,128
+0.07(+1.62%)
Aug 21, 2013
4.500
4.530
4.359
4.399
75,489
-0.10(-2.32%)
Aug 20, 2013
4.570
4.580
4.504
4.504
69,943
-0.16(-3.35%)
Aug 19, 2013
4.680
4.700
4.640
4.660
50,797
-0.08(-1.69%)
Aug 16, 2013
4.690
4.740
4.690
4.740
91,090
+0.05(+1.12%)
Aug 15, 2013
4.652
4.700
4.630
4.688
99,041
-0.01(-0.26%)
Aug 14, 2013
4.685
4.731
4.680
4.700
153,792
+0.00(+0.00%)
Aug 13, 2013
4.690
4.737
4.690
4.700
137,364
-0.02(-0.42%)
Aug 12, 2013
4.700
4.767
4.659
4.720
128,156
+0.01(+0.21%)
Aug 09, 2013
4.750
4.770
4.690
4.710
29,334
-0.06(-1.26%)
Aug 08, 2013
4.650
4.780
4.610
4.770
22,480
+0.11(+2.36%)
Aug 07, 2013
4.679
4.690
4.636
4.660
40,739
-0.06(-1.37%)
Aug 06, 2013
4.715
4.725
4.680
4.725
26,736
+0.02(+0.53%)
Aug 05, 2013
4.650
4.720
4.600
4.700
56,854
-0.00(-0.08%)
Aug 02, 2013
4.746
4.760
4.680
4.704
62,277
-0.09(-1.80%)
Aug 01, 2013
4.895
4.910
4.760
4.790
85,021
-0.05(-1.03%)
Jul 31, 2013
4.960
5.030
4.840
4.840
114,968
-0.12(-2.42%)
Jul 30, 2013
4.929
5.030
4.929
4.960
105,468
+0.03(+0.61%)
Jul 29, 2013
4.770
4.960
4.770
4.930
66,045
+0.15(+3.14%)
Jul 26, 2013
4.710
4.780
4.650
4.780
67,088
+0.00(+0.00%)
Jul 25, 2013
4.830
4.910
4.758
4.780
166,147
-0.08(-1.65%)
Jul 24, 2013
4.918
4.920
4.810
4.860
52,822
-0.08(-1.62%)
Jul 23, 2013
4.910
4.960
4.880
4.940
103,587
+0.03(+0.61%)
Jul 22, 2013
4.870
4.930
4.860
4.910
214,775
+0.05(+1.03%)
Jul 19, 2013
4.875
4.910
4.824
4.860
65,188
-0.01(-0.30%)
Jul 18, 2013
4.772
4.875
4.772
4.875
52,108
+0.08(+1.76%)
Jul 17, 2013
4.734
4.790
4.719
4.790
110,921
+0.05(+0.97%)
Jul 16, 2013
4.730
4.750
4.690
4.744
20,194
+0.01(+0.30%)
Jul 15, 2013
4.740
4.790
4.719
4.730
80,321
+0.01(+0.21%)
Jul 12, 2013
4.723
4.790
4.690
4.720
55,203
+0.01(+0.21%)
Jul 11, 2013
4.640
4.720
4.629
4.710
46,516
+0.15(+3.33%)
Jul 10, 2013
4.570
4.598
4.530
4.558
44,999
-0.03(-0.70%)
Jul 09, 2013
4.500
4.590
4.470
4.590
55,761
+0.12(+2.68%)
Jul 08, 2013
4.443
4.500
4.440
4.470
134,256
+0.05(+1.13%)
Jul 05, 2013
4.450
4.470
4.390
4.420
71,412
-0.09(-1.97%)
Jul 03, 2013
4.420
4.509
4.410
4.509
9,947
+0.09(+2.01%)
Jul 02, 2013
4.486
4.500
4.410
4.420
68,081
-0.12(-2.64%)
Jul 01, 2013
4.430
4.540
4.430
4.540
43,168
+0.07(+1.57%)
Jun 28, 2013
4.450
4.520
4.400
4.470
57,509
-0.01(-0.22%)
Jun 27, 2013
4.370
4.500
4.370
4.480
36,563
+0.14(+3.23%)
Jun 26, 2013
4.370
4.370
4.270
4.340
18,455
-0.11(-2.48%)
Jun 25, 2013
4.280
4.450
4.274
4.450
43,895
+0.16(+3.74%)
Jun 24, 2013
4.170
4.290
4.151
4.290
65,837
+0.04(+1.04%)
Jun 21, 2013
4.330
4.400
4.220
4.246
61,866
-0.14(-3.20%)
Jun 20, 2013
4.460
4.460
4.360
4.386
665,763
-0.16(-3.55%)
Jun 19, 2013
4.500
4.630
4.490
4.548
89,132
+0.07(+1.54%)
Jun 18, 2013
4.641
4.660
4.446
4.479
80,332
-0.12(-2.64%)
Jun 17, 2013
4.620
4.657
4.600
4.600
450,311
-0.02(-0.43%)
Jun 14, 2013
4.730
4.730
4.596
4.620
29,135
-0.07(-1.49%)
Jun 13, 2013
4.589
4.694
4.589
4.690
238,647
+0.14(+3.08%)
Jun 12, 2013
4.700
4.704
4.545
4.550
310,192
-0.14(-2.99%)
Jun 11, 2013
4.680
4.720
4.643
4.690
69,183
-0.03(-0.64%)
Jun 10, 2013
4.850
4.850
4.670
4.720
39,865
-0.09(-1.78%)
Jun 07, 2013
4.831
4.831
4.780
4.806
32,522
+0.03(+0.53%)
Jun 06, 2013
4.770
4.840
4.740
4.780
32,498
+0.10(+2.14%)
Jun 05, 2013
4.730
4.830
4.680
4.680
65,480
-0.04(-0.82%)
Jun 04, 2013
4.620
4.719
4.590
4.719
35,539
+0.13(+2.81%)
Jun 03, 2013
4.580
4.670
4.560
4.590
58,449
+0.03(+0.66%)
May 31, 2013
4.625
4.633
4.550
4.560
307,822
-0.11(-2.36%)
May 30, 2013
4.690
4.720
4.630
4.670
48,634
-0.04(-0.74%)
May 29, 2013
4.560
4.705
4.540
4.705
46,118
+0.15(+3.32%)
May 28, 2013
4.520
4.580
4.520
4.554
58,663
+0.03(+0.68%)
May 24, 2013
4.490
4.530
4.470
4.523
47,813
-0.02(-0.37%)
May 23, 2013
4.400
4.540
4.360
4.540
116,382
+0.08(+1.79%)
May 22, 2013
4.430
4.480
4.430
4.460
69,107
+0.02(+0.51%)
May 21, 2013
4.550
4.618
4.438
4.438
281,708
-0.20(-4.36%)
May 20, 2013
4.580
4.650
4.580
4.640
16,696
+0.07(+1.53%)
May 17, 2013
4.550
4.610
4.533
4.570
41,089
+0.00(+0.00%)
May 16, 2013
4.450
4.580
4.420
4.570
106,950
+0.11(+2.37%)
May 15, 2013
4.430
4.530
4.400
4.464
54,360
-0.10(-2.20%)
May 13, 2013
4.640
4.737
4.564
4.564
78,304
-0.08(-1.78%)
May 10, 2013
4.420
4.690
4.420
4.647
115,266
+0.17(+3.87%)
May 09, 2013
4.280
4.528
4.259
4.474
227,425
+0.26(+6.26%)
May 08, 2013
4.210
4.250
4.191
4.210
84,058
+0.01(+0.20%)
May 07, 2013
4.145
4.250
4.145
4.202
96,675
+0.05(+1.24%)
May 06, 2013
4.070
4.152
4.060
4.150
79,962
+0.11(+2.72%)
May 03, 2013
4.019
4.066
3.990
4.040
320,128
+0.05(+1.25%)
May 02, 2013
3.970
4.050
3.960
3.990
64,301
+0.02(+0.61%)
May 01, 2013
3.958
3.970
3.930
3.966
11,428
+0.03(+0.65%)
Apr 30, 2013
3.940
3.980
3.900
3.940
352,934
+0.00(+0.00%)
Apr 29, 2013
3.910
3.940
3.889
3.940
54,081
+0.04(+1.03%)
Apr 26, 2013
3.880
3.900
3.890
3.900
63,327
+0.00(+0.07%)
Apr 25, 2013
3.870
3.920
3.870
3.897
112,519
+0.07(+1.73%)
Apr 24, 2013
3.820
3.840
3.810
3.831
14,239
+0.04(+1.08%)
Apr 23, 2013
3.784
3.800
3.774
3.790
39,411
+0.01(+0.26%)
Apr 22, 2013
3.795
3.795
3.735
3.780
19,894
-0.02(-0.53%)
Apr 19, 2013
3.820
3.820
3.776
3.800
26,084
-0.03(-0.78%)
Apr 18, 2013
3.830
3.844
3.770
3.830
73,300
+0.05(+1.37%)
Apr 17, 2013
3.840
3.840
3.690
3.778
75,628
-0.10(-2.63%)
Apr 16, 2013
3.830
3.880
3.830
3.880
22,655
+0.04(+0.97%)
Apr 15, 2013
3.910
3.910
3.840
3.843
42,019
-0.12(-3.08%)
Apr 12, 2013
3.977
3.977
3.910
3.965
45,154
-0.03(-0.63%)
Apr 11, 2013
4.043
4.043
3.964
3.990
78,749
-0.05(-1.29%)
Apr 10, 2013
4.050
4.070
4.010
4.042
113,581
+0.01(+0.37%)
Apr 09, 2013
3.985
4.046
3.977
4.027
97,382
+0.07(+1.70%)
Apr 08, 2013
3.886
3.970
3.886
3.960
38,173
+0.07(+1.79%)
Apr 05, 2013
3.839
3.890
3.778
3.890
45,622
-0.02(-0.63%)
Apr 04, 2013
3.885
3.920
3.850
3.914
43,348
+0.02(+0.64%)
Apr 03, 2013
3.950
3.950
3.870
3.889
48,585
-0.03(-0.85%)
Apr 02, 2013
3.971
3.972
3.923
3.923
34,416
-0.00(-0.05%)
Apr 01, 2013
3.951
3.990
3.915
3.925
21,808
-0.03(-0.63%)
Mar 28, 2013
3.958
3.990
3.940
3.950
53,492
-0.03(-0.85%)
Mar 27, 2013
3.899
3.985
3.860
3.984
66,294
+0.09(+2.41%)
Mar 26, 2013
3.888
3.892
3.830
3.890
67,119
+0.01(+0.13%)
Mar 25, 2013
4.040
4.040
3.829
3.885
77,177
-0.11(-2.63%)
Mar 22, 2013
4.124
4.130
3.971
3.990
72,756
-0.10(-2.44%)
Mar 21, 2013
4.101
4.150
4.090
4.090
19,235
-0.06(-1.35%)
Mar 20, 2013
4.130
4.150
4.108
4.146
82,187
+0.05(+1.12%)
Mar 19, 2013
4.050
4.127
4.050
4.100
31,971
+0.00(+0.00%)
Mar 18, 2013
4.130
4.170
4.100
4.100
37,392
-0.12(-2.84%)
Mar 15, 2013
4.215
4.250
4.184
4.220
219,985
+0.06(+1.44%)
Mar 14, 2013
4.140
4.250
4.140
4.160
49,470
+0.01(+0.24%)
Mar 13, 2013
4.080
4.150
4.060
4.150
41,707
+0.05(+1.22%)
Mar 12, 2013
4.000
4.100
3.990
4.100
106,642
+0.12(+3.02%)
Mar 11, 2013
4.010
4.040
3.970
3.980
66,266
-0.06(-1.49%)
Mar 08, 2013
3.992
4.040
3.950
4.040
102,169
+0.10(+2.59%)
Mar 07, 2013
3.950
3.973
3.910
3.938
24,225
+0.02(+0.50%)
Mar 06, 2013
3.880
3.940
3.820
3.918
53,399
+0.02(+0.47%)
Mar 05, 2013
3.960
3.990
3.893
3.900
22,233
-0.02(-0.51%)
Mar 04, 2013
3.990
4.010
3.920
3.920
77,252
-0.09(-2.17%)
Mar 01, 2013
4.020
4.020
3.960
4.007
69,454
-0.01(-0.32%)
Feb 28, 2013
3.997
4.030
3.980
4.020
116,392
+0.03(+0.75%)
Feb 27, 2013
3.870
4.027
3.860
3.990
80,496
+0.07(+1.89%)
Feb 26, 2013
3.870
3.920
3.864
3.916
17,394
+0.04(+0.93%)
Feb 25, 2013
3.960
3.963
3.880
3.880
39,520
-0.05(-1.32%)
Feb 22, 2013
3.830
3.960
3.825
3.932
66,368
+0.09(+2.40%)
Feb 21, 2013
3.946
4.040
3.760
3.840
133,698
-0.36(-8.57%)
Feb 20, 2013
4.050
4.200
4.040
4.200
109,545
+0.12(+2.94%)
Feb 19, 2013
4.055
4.084
4.040
4.080
65,681
+0.01(+0.25%)
Feb 15, 2013
4.012
4.080
4.012
4.070
117,222
+0.01(+0.35%)
Feb 14, 2013
4.030
4.060
4.020
4.056
33,995
+0.01(+0.15%)
Feb 13, 2013
4.080
4.110
4.050
4.050
31,824
-0.05(-1.17%)
Feb 12, 2013
4.114
4.130
4.072
4.098
54,714
-0.00(-0.09%)
Feb 11, 2013
4.053
4.120
4.050
4.101
31,923
+0.01(+0.33%)
Feb 08, 2013
4.098
4.140
4.085
4.088
91,549
-0.05(-1.26%)
Feb 07, 2013
4.110
4.140
4.060
4.140
20,893
+0.03(+0.73%)
Feb 06, 2013
4.030
4.125
4.030
4.110
86,466
+0.17(+4.18%)
Feb 04, 2013
3.980
4.010
3.940
3.945
20,909
-0.05(-1.33%)
Feb 01, 2013
3.960
4.040
3.960
3.998
20,416
+0.05(+1.18%)
Jan 31, 2013
4.020
4.020
3.930
3.951
36,596
-0.03(-0.87%)
Jan 30, 2013
4.053
4.065
3.980
3.986
114,162
-0.09(-2.30%)
Jan 29, 2013
4.071
4.080
4.030
4.080
98,275
+0.04(+0.93%)
Jan 28, 2013
3.950
4.080
3.948
4.043
98,271
+0.07(+1.83%)
Jan 25, 2013
4.042
4.042
3.945
3.970
128,993
-0.11(-2.70%)
Jan 24, 2013
4.114
4.114
4.040
4.080
25,923
-0.07(-1.68%)
Jan 23, 2013
4.194
4.210
4.150
4.150
34,384
-0.08(-1.90%)
Jan 22, 2013
4.195
4.240
4.190
4.230
207,126
+0.06(+1.49%)
Jan 18, 2013
4.139
4.200
4.110
4.168
97,176
+0.04(+0.85%)
Jan 17, 2013
4.120
4.190
4.087
4.133
128,349
+0.01(+0.32%)
Jan 16, 2013
4.060
4.120
4.030
4.120
126,675
+0.02(+0.49%)
Jan 15, 2013
4.170
4.180
4.100
4.100
95,316
-0.07(-1.63%)
Jan 14, 2013
4.077
4.200
4.056
4.168
241,273
+0.10(+2.41%)
Jan 12, 2013
4.090
4.090
4.044
4.070
121,492
+0.00(+0.00%)
Jan 11, 2013
4.090
4.090
4.044
4.070
121,492
-0.00(-0.12%)
Jan 10, 2013
4.000
4.090
3.940
4.075
124,173
+0.16(+3.95%)
Jan 09, 2013
3.968
4.008
3.920
3.920
97,677
+0.01(+0.26%)
Jan 08, 2013
3.934
3.960
3.900
3.910
47,322
-0.02(-0.41%)
Jan 07, 2013
3.934
3.960
3.858
3.926
163,061
-0.01(-0.36%)
Jan 04, 2013
3.870
3.940
3.870
3.940
177,264
+0.05(+1.29%)
Jan 03, 2013
3.940
3.970
3.870
3.890
110,281
-0.04(-1.02%)
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.