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
Denison Mines Corp.
(NY:
DNN
)
2.320
+0.080 (+3.57%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
1.170
1.250
1.170
1.250
684,703
+0.06(+5.04%)
Dec 28, 2012
1.210
1.210
1.150
1.190
809,045
-0.02(-1.65%)
Dec 27, 2012
1.220
1.230
1.190
1.210
687,928
+0.00(+0.00%)
Dec 26, 2012
1.250
1.250
1.200
1.210
477,193
-0.02(-1.63%)
Dec 24, 2012
1.220
1.240
1.200
1.230
255,170
+0.01(+0.82%)
Dec 21, 2012
1.270
1.270
1.210
1.220
714,023
-0.06(-4.69%)
Dec 20, 2012
1.230
1.290
1.230
1.280
839,898
+0.04(+3.23%)
Dec 19, 2012
1.230
1.275
1.230
1.240
822,160
-0.01(-0.80%)
Dec 18, 2012
1.250
1.270
1.225
1.250
843,928
+0.02(+1.63%)
Dec 17, 2012
1.230
1.300
1.230
1.230
1,174,745
+0.01(+0.82%)
Dec 14, 2012
1.200
1.240
1.200
1.220
335,000
+0.02(+1.67%)
Dec 13, 2012
1.220
1.240
1.190
1.200
272,754
-0.04(-3.23%)
Dec 12, 2012
1.210
1.260
1.210
1.240
402,456
+0.03(+2.48%)
Dec 11, 2012
1.250
1.280
1.200
1.210
687,125
-0.02(-1.63%)
Dec 10, 2012
1.140
1.240
1.140
1.230
792,035
+0.09(+7.89%)
Dec 07, 2012
1.170
1.170
1.130
1.140
467,232
-0.01(-0.87%)
Dec 06, 2012
1.100
1.170
1.080
1.150
2,277,262
+0.05(+4.55%)
Dec 05, 2012
1.060
1.100
1.060
1.100
522,603
+0.03(+2.80%)
Dec 04, 2012
1.100
1.100
1.060
1.070
618,105
-0.05(-4.46%)
Nov 30, 2012
1.120
1.130
1.100
1.120
309,120
-0.01(-0.88%)
Nov 29, 2012
1.120
1.130
1.090
1.130
977,816
+0.01(+0.89%)
Nov 28, 2012
1.110
1.120
1.090
1.120
602,601
-0.01(-0.88%)
Nov 27, 2012
1.140
1.140
1.120
1.130
203,763
+0.00(+0.00%)
Nov 26, 2012
1.150
1.150
1.129
1.130
484,977
-0.01(-0.88%)
Nov 23, 2012
1.100
1.140
1.100
1.140
421,539
+0.04(+3.64%)
Nov 21, 2012
1.110
1.130
1.070
1.100
504,125
-0.01(-0.90%)
Nov 20, 2012
1.080
1.110
1.070
1.110
1,094,279
+0.03(+2.78%)
Nov 19, 2012
1.080
1.090
1.050
1.080
648,438
+0.02(+1.89%)
Nov 16, 2012
1.060
1.070
1.030
1.060
564,616
+0.01(+0.95%)
Nov 15, 2012
1.090
1.100
1.040
1.050
1,884,860
-0.05(-4.55%)
Nov 14, 2012
1.150
1.180
1.090
1.100
1,216,813
-0.05(-4.35%)
Nov 13, 2012
1.220
1.220
1.150
1.150
621,332
-0.05(-4.17%)
Nov 12, 2012
1.180
1.230
1.180
1.200
438,412
+0.02(+1.69%)
Nov 09, 2012
1.160
1.180
1.150
1.180
507,343
+0.01(+0.85%)
Nov 08, 2012
1.170
1.200
1.170
1.170
583,946
+0.00(+0.00%)
Nov 07, 2012
1.230
1.240
1.150
1.170
1,311,777
-0.08(-6.40%)
Nov 06, 2012
1.250
1.251
1.230
1.250
389,915
+0.02(+1.63%)
Nov 05, 2012
1.250
1.260
1.230
1.230
363,745
-0.04(-3.15%)
Nov 02, 2012
1.290
1.290
1.250
1.270
443,752
-0.02(-1.55%)
Nov 01, 2012
1.290
1.300
1.260
1.290
1,200,556
-0.01(-0.77%)
Oct 31, 2012
1.290
1.305
1.260
1.300
620,740
+0.00(+0.00%)
Oct 26, 2012
1.280
1.300
1.300
1.300
601,800
+0.02(+1.56%)
Oct 25, 2012
1.300
1.340
1.270
1.280
738,841
-0.02(-1.54%)
Oct 24, 2012
1.340
1.340
1.300
1.300
424,769
-0.04(-2.99%)
Oct 23, 2012
1.330
1.340
1.310
1.340
564,789
+0.00(+0.00%)
Oct 19, 2012
1.360
1.370
1.340
1.340
376,107
-0.04(-2.90%)
Oct 18, 2012
1.370
1.390
1.360
1.380
376,356
+0.01(+0.73%)
Oct 17, 2012
1.400
1.400
1.360
1.370
348,999
-0.01(-0.72%)
Oct 16, 2012
1.360
1.390
1.330
1.380
433,356
+0.04(+2.99%)
Oct 15, 2012
1.370
1.380
1.340
1.340
487,928
-0.04(-2.90%)
Oct 12, 2012
1.360
1.380
1.350
1.380
554,090
+0.03(+2.22%)
Oct 11, 2012
1.350
1.370
1.330
1.350
697,259
+0.00(+0.00%)
Oct 10, 2012
1.370
1.410
1.350
1.350
700,188
-0.01(-0.74%)
Oct 09, 2012
1.420
1.430
1.360
1.360
880,363
-0.05(-3.55%)
Oct 08, 2012
1.420
1.430
1.400
1.410
431,419
-0.01(-0.70%)
Oct 05, 2012
1.470
1.500
1.410
1.420
1,038,731
-0.03(-2.07%)
Oct 04, 2012
1.440
1.470
1.440
1.450
319,674
+0.01(+0.69%)
Oct 03, 2012
1.450
1.470
1.440
1.440
330,610
-0.02(-1.37%)
Oct 02, 2012
1.500
1.500
1.460
1.460
332,256
-0.03(-2.01%)
Oct 01, 2012
1.510
1.520
1.470
1.490
547,676
+0.00(+0.00%)
Sep 28, 2012
1.440
1.490
1.440
1.490
505,543
+0.05(+3.47%)
Sep 27, 2012
1.470
1.510
1.430
1.440
1,040,763
+0.00(+0.00%)
Sep 26, 2012
1.480
1.500
1.410
1.440
1,550,237
-0.04(-2.70%)
Sep 25, 2012
1.520
1.550
1.460
1.480
2,082,338
-0.05(-3.27%)
Sep 24, 2012
1.560
1.600
1.520
1.530
992,150
-0.06(-3.77%)
Sep 21, 2012
1.640
1.640
1.570
1.590
906,185
-0.01(-0.63%)
Sep 20, 2012
1.630
1.640
1.550
1.600
1,745,067
-0.06(-3.61%)
Sep 19, 2012
1.670
1.700
1.600
1.660
2,592,596
-0.06(-3.49%)
Sep 18, 2012
1.450
1.720
1.440
1.720
13,826,485
+0.27(+18.62%)
Sep 17, 2012
1.460
1.470
1.430
1.450
279,069
-0.01(-0.68%)
Sep 14, 2012
1.450
1.490
1.449
1.460
746,554
+0.03(+2.10%)
Sep 13, 2012
1.420
1.450
1.415
1.430
714,249
+0.01(+0.70%)
Sep 12, 2012
1.430
1.450
1.420
1.420
216,081
-0.01(-0.70%)
Sep 11, 2012
1.420
1.440
1.420
1.430
124,993
+0.00(+0.00%)
Sep 10, 2012
1.430
1.450
1.420
1.430
283,437
-0.02(-1.38%)
Sep 07, 2012
1.420
1.460
1.410
1.450
711,576
+0.04(+2.84%)
Sep 06, 2012
1.410
1.430
1.400
1.410
275,026
-0.01(-0.70%)
Sep 05, 2012
1.400
1.420
1.390
1.420
139,455
+0.01(+0.71%)
Sep 04, 2012
1.390
1.432
1.380
1.410
442,654
+0.01(+0.71%)
Aug 31, 2012
1.390
1.410
1.380
1.400
418,869
+0.01(+0.72%)
Aug 30, 2012
1.400
1.408
1.380
1.390
226,208
+0.00(+0.00%)
Aug 29, 2012
1.400
1.419
1.390
1.390
213,793
-0.02(-1.42%)
Aug 27, 2012
1.420
1.440
1.360
1.410
505,189
-0.02(-1.40%)
Aug 24, 2012
1.420
1.450
1.420
1.430
330,781
+0.00(+0.00%)
Aug 23, 2012
1.440
1.460
1.420
1.430
379,958
-0.01(-0.69%)
Aug 22, 2012
1.390
1.460
1.390
1.440
330,999
+0.02(+1.41%)
Aug 21, 2012
1.440
1.460
1.410
1.420
432,767
+0.01(+0.71%)
Aug 20, 2012
1.440
1.460
1.410
1.410
363,625
-0.05(-3.42%)
Aug 17, 2012
1.450
1.500
1.440
1.460
559,101
+0.02(+1.39%)
Aug 16, 2012
1.380
1.440
1.380
1.440
1,064,955
+0.05(+3.60%)
Aug 15, 2012
1.330
1.400
1.330
1.390
991,993
+0.05(+3.73%)
Aug 14, 2012
1.320
1.360
1.310
1.340
390,095
+0.03(+2.29%)
Aug 13, 2012
1.320
1.330
1.310
1.310
182,521
-0.02(-1.50%)
Aug 10, 2012
1.310
1.340
1.300
1.330
200,791
+0.01(+0.76%)
Aug 09, 2012
1.310
1.340
1.310
1.320
236,742
+0.00(+0.00%)
Aug 08, 2012
1.330
1.350
1.310
1.320
322,753
-0.03(-2.22%)
Aug 07, 2012
1.330
1.360
1.300
1.350
546,487
+0.05(+3.85%)
Aug 06, 2012
1.280
1.310
1.280
1.300
290,202
+0.00(+0.00%)
Aug 03, 2012
1.340
1.340
1.280
1.300
509,830
+0.01(+0.78%)
Aug 02, 2012
1.300
1.310
1.290
1.290
404,974
-0.02(-1.53%)
Aug 01, 2012
1.350
1.370
1.300
1.310
463,023
-0.04(-2.96%)
Jul 31, 2012
1.390
1.390
1.350
1.350
283,121
-0.04(-2.88%)
Jul 30, 2012
1.380
1.400
1.380
1.390
282,470
+0.00(+0.00%)
Jul 27, 2012
1.380
1.390
1.360
1.390
458,471
+0.02(+1.46%)
Jul 26, 2012
1.370
1.390
1.330
1.370
648,277
+0.05(+3.40%)
Jul 25, 2012
1.330
1.340
1.300
1.325
189,343
+0.03(+2.32%)
Jul 24, 2012
1.330
1.340
1.280
1.295
271,902
-0.03(-1.89%)
Jul 23, 2012
1.330
1.330
1.280
1.320
511,952
-0.04(-2.94%)
Jul 20, 2012
1.350
1.360
1.330
1.360
231,820
-0.02(-1.81%)
Jul 19, 2012
1.330
1.391
1.330
1.385
497,986
+0.07(+5.73%)
Jul 18, 2012
1.350
1.360
1.310
1.310
197,915
-0.04(-2.96%)
Jul 17, 2012
1.340
1.360
1.300
1.350
369,499
+0.01(+0.75%)
Jul 16, 2012
1.350
1.360
1.330
1.340
121,363
-0.01(-0.74%)
Jul 13, 2012
1.340
1.420
1.320
1.350
581,244
+0.04(+3.05%)
Jul 12, 2012
1.350
1.350
1.300
1.310
409,331
-0.05(-3.68%)
Jul 11, 2012
1.360
1.381
1.330
1.360
233,444
+0.00(+0.00%)
Jul 10, 2012
1.400
1.425
1.340
1.360
509,451
-0.04(-2.86%)
Jul 09, 2012
1.480
1.480
1.400
1.400
486,063
-0.08(-5.41%)
Jul 06, 2012
1.400
1.500
1.370
1.480
831,060
+0.06(+4.23%)
Jul 05, 2012
1.400
1.475
1.350
1.420
1,318,842
+0.11(+8.40%)
Jul 03, 2012
1.230
1.320
1.230
1.310
477,870
+0.08(+6.50%)
Jul 02, 2012
1.280
1.300
1.220
1.230
1,187,213
-0.11(-8.21%)
Jun 29, 2012
1.350
1.350
1.310
1.340
608,160
+0.05(+3.88%)
Jun 28, 2012
1.300
1.300
1.270
1.290
871,140
-0.03(-2.27%)
Jun 27, 2012
1.330
1.340
1.299
1.320
674,710
+0.00(+0.00%)
Jun 26, 2012
1.310
1.340
1.290
1.320
349,292
+0.00(+0.00%)
Jun 25, 2012
1.350
1.370
1.300
1.320
750,629
-0.06(-4.35%)
Jun 22, 2012
1.410
1.430
1.350
1.380
1,041,707
-0.03(-2.13%)
Jun 21, 2012
1.480
1.490
1.380
1.410
678,945
-0.07(-4.73%)
Jun 20, 2012
1.480
1.520
1.470
1.480
666,873
-0.01(-0.67%)
Jun 19, 2012
1.480
1.510
1.470
1.490
311,557
+0.01(+0.68%)
Jun 18, 2012
1.400
1.500
1.400
1.480
517,167
+0.03(+2.07%)
Jun 15, 2012
1.400
1.460
1.400
1.450
446,049
+0.02(+1.40%)
Jun 14, 2012
1.450
1.470
1.400
1.430
727,443
-0.03(-2.05%)
Jun 13, 2012
1.460
1.500
1.440
1.460
339,702
-0.02(-1.35%)
Jun 12, 2012
1.490
1.500
1.460
1.480
257,079
+0.01(+0.68%)
Jun 11, 2012
1.520
1.550
1.460
1.470
378,487
-0.03(-2.00%)
Jun 08, 2012
1.480
1.530
1.480
1.500
258,416
-0.04(-2.60%)
Jun 07, 2012
1.560
1.590
1.470
1.540
510,370
+0.02(+1.32%)
Jun 06, 2012
1.500
1.570
1.470
1.520
473,482
+0.02(+1.33%)
Jun 05, 2012
1.440
1.510
1.410
1.500
484,327
+0.06(+4.17%)
Jun 04, 2012
1.430
1.450
1.410
1.440
308,498
+0.00(+0.01%)
Jun 01, 2012
1.420
1.450
1.400
1.440
824,786
-0.06(-4.01%)
May 31, 2012
1.530
1.550
1.450
1.500
703,228
-0.04(-2.60%)
May 30, 2012
1.570
1.590
1.540
1.540
435,958
-0.10(-6.38%)
May 29, 2012
1.630
1.710
1.620
1.645
710,590
+0.06(+4.11%)
May 25, 2012
1.620
1.630
1.560
1.580
587,463
-0.02(-1.25%)
May 24, 2012
1.490
1.600
1.490
1.600
728,353
+0.08(+5.26%)
May 23, 2012
1.350
1.520
1.350
1.520
686,264
+0.14(+10.14%)
May 22, 2012
1.430
1.490
1.380
1.380
612,333
-0.08(-5.48%)
May 21, 2012
1.420
1.490
1.420
1.460
527,570
+0.06(+4.29%)
May 18, 2012
1.350
1.470
1.350
1.400
905,330
+0.06(+4.48%)
May 17, 2012
1.330
1.380
1.330
1.340
504,738
-0.01(-0.74%)
May 16, 2012
1.400
1.420
1.340
1.350
976,423
-0.07(-4.93%)
May 15, 2012
1.510
1.520
1.400
1.420
754,189
-0.08(-5.65%)
May 14, 2012
1.520
1.550
1.480
1.505
1,058,759
-0.10(-5.94%)
May 11, 2012
1.640
1.680
1.570
1.600
634,801
-0.04(-2.44%)
May 10, 2012
1.570
1.660
1.570
1.640
620,473
+0.06(+3.80%)
May 09, 2012
1.560
1.590
1.550
1.580
617,032
-0.02(-1.25%)
May 08, 2012
1.670
1.680
1.560
1.600
1,135,629
-0.14(-8.05%)
May 07, 2012
1.740
1.760
1.700
1.740
386,321
-0.04(-2.25%)
May 04, 2012
1.840
1.840
1.760
1.780
505,469
-0.10(-5.32%)
May 03, 2012
1.940
1.980
1.850
1.880
666,660
-0.09(-4.57%)
May 02, 2012
1.860
1.980
1.840
1.970
834,363
+0.07(+3.68%)
May 01, 2012
1.820
1.910
1.820
1.900
808,267
+0.07(+3.83%)
Apr 30, 2012
1.870
1.870
1.780
1.830
726,571
-0.04(-2.14%)
Apr 27, 2012
1.920
1.920
1.850
1.870
471,454
-0.05(-2.60%)
Apr 26, 2012
1.800
1.920
1.800
1.920
906,366
+0.10(+5.49%)
Apr 25, 2012
1.820
1.840
1.780
1.820
298,594
+0.01(+0.55%)
Apr 24, 2012
1.790
1.830
1.770
1.810
401,459
+0.02(+1.12%)
Apr 23, 2012
1.790
1.810
1.740
1.790
1,078,483
-0.04(-2.19%)
Apr 20, 2012
1.840
1.900
1.810
1.830
1,250,944
+0.04(+2.23%)
Apr 19, 2012
1.730
1.880
1.680
1.790
1,739,567
+0.03(+1.70%)
Apr 18, 2012
1.640
1.780
1.630
1.760
1,805,920
+0.06(+3.53%)
Apr 17, 2012
1.470
1.780
1.460
1.700
5,245,307
+0.27(+18.88%)
Apr 16, 2012
1.450
1.500
1.400
1.430
265,590
-0.01(-0.69%)
Apr 13, 2012
1.520
1.520
1.430
1.440
554,068
-0.10(-6.49%)
Apr 12, 2012
1.360
1.540
1.360
1.540
719,976
+0.20(+14.93%)
Apr 11, 2012
1.410
1.430
1.300
1.340
1,318,506
-0.07(-4.96%)
Apr 10, 2012
1.400
1.440
1.370
1.410
694,245
-0.01(-0.70%)
Apr 09, 2012
1.430
1.450
1.410
1.420
387,389
-0.07(-4.70%)
Apr 05, 2012
1.460
1.500
1.430
1.490
425,259
+0.01(+0.68%)
Apr 04, 2012
1.520
1.520
1.460
1.480
805,408
-0.05(-3.27%)
Apr 03, 2012
1.520
1.581
1.510
1.530
981,067
+0.01(+0.66%)
Apr 02, 2012
1.490
1.532
1.490
1.520
401,608
-0.01(-0.65%)
Mar 30, 2012
1.520
1.530
1.500
1.530
692,944
+0.01(+0.66%)
Mar 29, 2012
1.550
1.550
1.500
1.520
919,153
-0.03(-1.94%)
Mar 28, 2012
1.560
1.590
1.550
1.550
676,000
-0.03(-1.90%)
Mar 27, 2012
1.580
1.610
1.570
1.580
318,222
-0.01(-0.63%)
Mar 26, 2012
1.610
1.620
1.590
1.590
375,649
+0.00(+0.00%)
Mar 23, 2012
1.560
1.620
1.560
1.590
348,453
+0.01(+0.63%)
Mar 22, 2012
1.620
1.630
1.570
1.580
666,760
-0.07(-4.24%)
Mar 21, 2012
1.580
1.650
1.580
1.650
1,100,561
+0.07(+4.43%)
Mar 20, 2012
1.540
1.620
1.540
1.580
655,669
+0.00(+0.00%)
Mar 19, 2012
1.530
1.610
1.530
1.580
708,798
+0.03(+1.94%)
Mar 16, 2012
1.580
1.610
1.550
1.550
970,045
-0.03(-1.90%)
Mar 15, 2012
1.600
1.630
1.580
1.580
712,080
-0.03(-1.86%)
Mar 14, 2012
1.680
1.690
1.580
1.610
1,058,216
-0.05(-3.01%)
Mar 13, 2012
1.540
1.680
1.530
1.660
1,899,018
+0.15(+9.93%)
Mar 12, 2012
1.540
1.580
1.500
1.510
1,064,336
-0.05(-3.21%)
Mar 09, 2012
1.640
1.670
1.520
1.560
3,050,332
-0.16(-9.30%)
Mar 08, 2012
1.690
1.730
1.680
1.720
1,147,137
+0.03(+1.78%)
Mar 07, 2012
1.650
1.690
1.600
1.690
1,446,964
+0.08(+4.97%)
Mar 06, 2012
1.630
1.650
1.570
1.610
2,248,737
-0.10(-5.85%)
Mar 05, 2012
1.850
1.860
1.700
1.710
1,670,840
-0.15(-8.06%)
Mar 02, 2012
1.940
1.950
1.820
1.860
1,288,182
-0.07(-3.63%)
Mar 01, 2012
1.960
2.010
1.930
1.930
638,849
-0.01(-0.52%)
Feb 29, 2012
1.950
2.050
1.910
1.940
2,066,518
+0.01(+0.52%)
Feb 28, 2012
1.920
1.990
1.900
1.930
1,158,867
+0.02(+1.05%)
Feb 27, 2012
1.930
1.950
1.850
1.910
1,239,173
-0.03(-1.55%)
Feb 24, 2012
1.970
2.020
1.920
1.940
1,635,633
-0.01(-0.51%)
Feb 23, 2012
1.950
2.070
1.920
1.950
3,044,189
-0.01(-0.51%)
Feb 22, 2012
1.900
2.030
1.850
1.960
3,378,284
+0.09(+4.81%)
Feb 21, 2012
1.880
1.950
1.870
1.870
1,527,244
+0.02(+1.08%)
Feb 17, 2012
1.800
1.850
1.790
1.850
968,767
+0.07(+3.93%)
Feb 16, 2012
1.710
1.810
1.680
1.780
1,589,702
+0.05(+2.89%)
Feb 15, 2012
1.750
1.770
1.700
1.730
855,888
-0.01(-0.57%)
Feb 14, 2012
1.780
1.800
1.710
1.740
725,651
-0.04(-2.25%)
Feb 13, 2012
1.850
1.860
1.770
1.780
787,810
-0.08(-4.30%)
Feb 10, 2012
1.810
1.950
1.750
1.860
2,508,442
-0.01(-0.53%)
Feb 09, 2012
1.760
1.870
1.750
1.870
1,416,916
+0.14(+8.09%)
Feb 08, 2012
1.780
1.790
1.730
1.730
456,356
-0.02(-1.14%)
Feb 07, 2012
1.820
1.820
1.750
1.750
501,363
-0.05(-2.78%)
Feb 06, 2012
1.770
1.825
1.750
1.800
723,766
+0.03(+1.69%)
Feb 03, 2012
1.800
1.840
1.760
1.770
587,812
-0.01(-0.56%)
Feb 02, 2012
1.760
1.810
1.760
1.780
664,065
+0.02(+1.14%)
Feb 01, 2012
1.770
1.850
1.740
1.760
1,090,335
+0.04(+2.33%)
Jan 31, 2012
1.850
1.870
1.700
1.720
1,041,387
-0.09(-4.97%)
Jan 30, 2012
1.830
1.830
1.740
1.810
781,972
-0.02(-1.09%)
Jan 27, 2012
1.810
1.840
1.770
1.830
505,209
+0.02(+1.10%)
Jan 26, 2012
1.890
1.919
1.780
1.810
898,844
-0.05(-2.69%)
Jan 25, 2012
1.810
1.870
1.730
1.860
2,081,910
-0.02(-1.06%)
Jan 24, 2012
1.920
1.960
1.850
1.880
1,720,166
-0.12(-6.00%)
Jan 23, 2012
1.960
2.040
1.940
2.000
1,666,654
+0.08(+4.17%)
Jan 20, 2012
1.860
1.950
1.820
1.920
1,668,525
+0.05(+2.67%)
Jan 19, 2012
1.890
1.900
1.820
1.870
1,577,741
+0.05(+2.75%)
Jan 18, 2012
1.700
1.820
1.650
1.820
1,759,122
+0.11(+6.43%)
Jan 17, 2012
1.870
1.880
1.660
1.710
2,982,937
+0.14(+8.92%)
Jan 13, 2012
1.570
1.600
1.500
1.570
1,122,699
-0.01(-0.63%)
Jan 12, 2012
1.510
1.600
1.510
1.580
1,196,566
+0.10(+6.76%)
Jan 11, 2012
1.440
1.510
1.400
1.480
628,288
+0.05(+3.50%)
Jan 10, 2012
1.410
1.480
1.410
1.430
789,935
+0.06(+4.38%)
Jan 09, 2012
1.360
1.400
1.350
1.370
440,528
+0.00(+0.00%)
Jan 06, 2012
1.390
1.416
1.360
1.370
425,527
-0.04(-2.84%)
Jan 05, 2012
1.410
1.440
1.360
1.410
599,419
-0.05(-3.42%)
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.