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
FTSE China Bull 3X Direxion
(NY:
YINN
)
23.33
-0.54 (-2.26%)
Streaming Delayed Price
Updated: 11:02 AM 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, 2012
322.26
338.94
321.00
338.94
15,386
+20.66(+6.49%)
Dec 28, 2012
314.83
321.18
314.65
318.28
5,976
+2.90(+0.92%)
Dec 27, 2012
321.00
323.86
309.76
315.38
10,398
-2.36(-0.74%)
Dec 26, 2012
315.74
323.71
313.75
317.73
8,267
+9.61(+3.12%)
Dec 24, 2012
313.56
315.54
308.13
308.13
4,204
-9.06(-2.86%)
Dec 21, 2012
309.94
321.72
308.31
317.19
16,819
-11.42(-3.47%)
Dec 20, 2012
330.06
330.42
323.35
328.61
6,437
+0.36(+0.11%)
Dec 19, 2012
323.53
331.14
323.34
328.25
11,829
+6.52(+2.03%)
Dec 18, 2012
308.31
321.72
306.68
321.72
11,113
+13.74(+4.46%)
Dec 17, 2012
304.14
308.13
300.88
307.98
7,035
+1.49(+0.49%)
Dec 14, 2012
307.94
307.94
300.33
306.49
18,971
+13.41(+4.58%)
Dec 13, 2012
293.63
298.16
290.00
293.08
7,488
-5.80(-1.94%)
Dec 12, 2012
299.06
303.05
296.35
298.88
9,161
+6.71(+2.30%)
Dec 11, 2012
287.83
293.44
285.47
292.18
11,223
+5.98(+2.09%)
Dec 10, 2012
279.31
287.25
279.31
286.19
8,384
+5.62(+2.00%)
Dec 07, 2012
282.57
284.38
277.50
280.58
6,540
+1.09(+0.39%)
Dec 06, 2012
286.19
286.19
277.86
279.49
8,491
-0.36(-0.13%)
Dec 05, 2012
290.00
290.00
279.13
279.85
23,131
+5.98(+2.18%)
Dec 04, 2012
284.38
288.91
273.69
273.87
10,870
-14.86(-5.15%)
Nov 30, 2012
288.73
293.08
286.56
288.73
11,085
+4.17(+1.47%)
Nov 29, 2012
286.74
286.74
279.85
284.56
6,095
+3.26(+1.16%)
Nov 28, 2012
271.69
281.66
269.34
281.30
6,169
+5.07(+1.84%)
Nov 27, 2012
284.56
284.56
275.14
276.23
6,429
-9.97(-3.48%)
Nov 26, 2012
290.00
290.00
280.94
286.19
4,040
-3.22(-1.11%)
Nov 23, 2012
301.60
301.60
281.67
289.41
7,618
+12.74(+4.60%)
Nov 21, 2012
292.90
292.90
269.16
276.68
4,740
+5.34(+1.97%)
Nov 20, 2012
269.88
274.78
268.07
271.33
8,112
-7.98(-2.86%)
Nov 19, 2012
278.58
282.21
274.78
279.31
10,474
+14.32(+5.40%)
Nov 16, 2012
267.35
269.52
256.29
264.99
7,556
+1.99(+0.76%)
Nov 15, 2012
266.08
271.33
254.29
263.00
13,682
-9.06(-3.33%)
Nov 14, 2012
285.11
287.28
267.35
272.06
14,042
-9.43(-3.35%)
Nov 13, 2012
282.93
290.36
280.94
281.48
6,159
-14.32(-4.84%)
Nov 12, 2012
297.80
299.79
292.18
295.80
5,109
+2.36(+0.80%)
Nov 09, 2012
289.82
297.44
286.56
293.44
6,622
+3.44(+1.19%)
Nov 08, 2012
301.24
304.85
290.00
290.00
8,915
-14.68(-4.82%)
Nov 07, 2012
311.03
315.65
299.06
304.68
9,381
-16.31(-5.08%)
Nov 06, 2012
315.19
323.53
315.19
321.00
8,323
+8.52(+2.73%)
Nov 05, 2012
310.85
314.83
308.13
312.48
5,516
+2.72(+0.88%)
Nov 02, 2012
322.63
322.63
308.67
309.76
7,045
-4.89(-1.56%)
Nov 01, 2012
313.20
321.18
311.93
314.65
6,265
+14.14(+4.70%)
Oct 31, 2012
309.94
311.03
299.06
300.51
5,059
-5.07(-1.66%)
Oct 26, 2012
308.31
305.59
305.59
305.59
8,529
-12.69(-3.99%)
Oct 25, 2012
326.25
326.25
317.19
318.28
7,117
-1.45(-0.45%)
Oct 24, 2012
317.55
322.81
316.68
319.73
7,835
+8.52(+2.74%)
Oct 23, 2012
309.03
313.93
304.50
311.21
8,360
+1.81(+0.59%)
Oct 19, 2012
319.00
320.42
306.31
309.40
14,817
-13.23(-4.10%)
Oct 18, 2012
321.18
326.43
316.64
322.63
14,620
+7.07(+2.24%)
Oct 17, 2012
318.28
318.28
308.52
315.56
11,180
-0.54(-0.17%)
Oct 16, 2012
308.49
316.10
308.31
316.10
8,616
+8.52(+2.77%)
Oct 15, 2012
299.43
307.76
299.43
307.58
5,695
+9.35(+3.13%)
Oct 12, 2012
299.06
305.95
296.16
298.24
6,612
+0.62(+0.21%)
Oct 11, 2012
294.53
302.14
288.98
297.61
7,571
+13.23(+4.65%)
Oct 10, 2012
289.82
290.00
281.48
284.38
5,377
-3.44(-1.20%)
Oct 09, 2012
299.25
302.33
283.08
287.83
8,318
-2.54(-0.87%)
Oct 08, 2012
294.89
294.89
288.95
290.36
8,683
-12.69(-4.19%)
Oct 05, 2012
301.60
305.77
295.80
303.05
10,534
+10.15(+3.47%)
Oct 04, 2012
286.92
293.63
284.38
292.90
3,081
+4.53(+1.57%)
Oct 03, 2012
289.64
291.81
283.30
288.37
5,336
-0.36(-0.13%)
Oct 02, 2012
295.26
295.26
284.20
288.73
3,543
+1.31(+0.45%)
Oct 01, 2012
292.54
296.31
286.01
287.43
6,067
+0.51(+0.18%)
Sep 28, 2012
288.73
290.00
283.66
286.92
10,667
+4.17(+1.47%)
Sep 27, 2012
280.94
287.28
277.50
282.75
12,714
+14.86(+5.55%)
Sep 26, 2012
271.69
271.69
258.28
267.89
10,640
-4.89(-1.79%)
Sep 25, 2012
284.75
285.83
272.78
272.78
4,597
-9.24(-3.28%)
Sep 24, 2012
284.75
284.75
277.50
282.03
3,280
-4.89(-1.71%)
Sep 21, 2012
287.28
293.26
282.75
286.92
6,519
+4.89(+1.74%)
Sep 20, 2012
284.93
284.93
275.54
282.03
7,078
-9.79(-3.35%)
Sep 19, 2012
288.37
293.26
287.83
291.81
5,468
+9.24(+3.27%)
Sep 18, 2012
287.83
287.83
274.96
282.57
6,474
-3.81(-1.33%)
Sep 17, 2012
300.33
300.33
286.38
286.38
10,773
-14.52(-4.82%)
Sep 14, 2012
291.45
309.94
291.09
300.89
23,811
+29.02(+10.67%)
Sep 13, 2012
271.88
288.37
270.25
271.88
15,226
-0.73(-0.27%)
Sep 12, 2012
271.88
276.23
268.43
272.60
7,650
+4.53(+1.69%)
Sep 11, 2012
262.81
268.80
260.10
268.07
6,774
+9.97(+3.86%)
Sep 10, 2012
261.18
270.97
257.92
258.10
7,700
-7.98(-3.00%)
Sep 07, 2012
264.44
268.25
264.44
266.08
19,919
+10.51(+4.11%)
Sep 06, 2012
245.96
256.47
245.96
255.56
10,591
+13.41(+5.54%)
Sep 05, 2012
248.13
249.40
240.72
242.15
7,160
-8.09(-3.23%)
Sep 04, 2012
253.39
253.75
246.14
250.24
4,811
-8.40(-3.25%)
Aug 31, 2012
258.46
258.64
251.94
258.64
7,782
+2.72(+1.06%)
Aug 30, 2012
258.46
260.10
253.75
255.93
2,511
-5.80(-2.22%)
Aug 29, 2012
267.89
268.43
259.19
261.73
962
-0.18(-0.07%)
Aug 27, 2012
268.07
270.97
260.64
261.91
3,565
-6.71(-2.50%)
Aug 24, 2012
266.62
272.24
264.63
268.61
6,633
-1.81(-0.67%)
Aug 23, 2012
275.50
276.41
267.16
270.43
3,101
-0.73(-0.27%)
Aug 22, 2012
265.53
271.73
264.63
271.15
6,762
+0.73(+0.27%)
Aug 21, 2012
280.94
280.94
270.06
270.43
6,738
-5.80(-2.10%)
Aug 20, 2012
274.23
279.13
270.25
276.23
2,521
-1.45(-0.52%)
Aug 17, 2012
280.94
280.94
275.50
277.68
9,256
-3.44(-1.23%)
Aug 16, 2012
285.47
285.47
278.58
281.12
5,883
-5.62(-1.96%)
Aug 15, 2012
283.48
287.46
280.03
286.74
4,867
-1.27(-0.44%)
Aug 14, 2012
290.55
292.90
286.19
288.01
8,105
+3.99(+1.40%)
Aug 13, 2012
285.47
291.61
275.68
284.02
5,611
-4.35(-1.51%)
Aug 10, 2012
280.58
289.08
274.60
288.37
7,127
+2.18(+0.76%)
Aug 09, 2012
282.03
287.46
282.03
286.19
7,082
+7.97(+2.87%)
Aug 08, 2012
279.13
282.39
271.51
278.22
5,004
-5.07(-1.79%)
Aug 07, 2012
278.94
286.38
273.69
283.30
14,142
+9.97(+3.65%)
Aug 06, 2012
260.46
273.33
260.10
273.33
14,020
+18.67(+7.33%)
Aug 03, 2012
253.93
256.47
249.04
254.66
13,908
+9.97(+4.07%)
Aug 02, 2012
241.25
249.58
239.25
244.69
4,364
-4.64(-1.86%)
Aug 01, 2012
256.29
257.74
241.25
249.33
4,326
-2.43(-0.96%)
Jul 31, 2012
249.58
256.11
248.68
251.76
2,032
+1.63(+0.65%)
Jul 30, 2012
260.10
260.10
248.68
250.13
5,414
-10.71(-4.11%)
Jul 27, 2012
251.40
261.65
244.69
260.84
15,275
+19.05(+7.88%)
Jul 26, 2012
240.70
244.50
237.44
241.79
6,509
+9.24(+3.98%)
Jul 25, 2012
239.98
241.43
231.09
232.54
5,667
-2.90(-1.23%)
Jul 24, 2012
236.53
241.97
232.00
235.44
6,677
+1.63(+0.70%)
Jul 23, 2012
236.35
236.71
226.41
233.81
11,279
-13.59(-5.49%)
Jul 20, 2012
250.13
251.94
246.14
247.41
4,179
-5.62(-2.22%)
Jul 19, 2012
244.51
253.75
244.51
253.03
10,851
+15.23(+6.40%)
Jul 18, 2012
237.44
244.14
237.08
237.80
5,877
-4.89(-2.02%)
Jul 17, 2012
250.31
250.48
235.99
242.69
11,009
-5.80(-2.33%)
Jul 16, 2012
251.21
252.84
246.14
248.50
6,353
-6.53(-2.56%)
Jul 13, 2012
250.49
257.01
250.49
255.02
13,321
+9.06(+3.68%)
Jul 12, 2012
248.68
248.68
240.52
245.96
14,960
-11.96(-4.64%)
Jul 11, 2012
254.29
261.00
253.75
257.92
4,627
+6.16(+2.45%)
Jul 10, 2012
266.44
269.16
249.40
251.76
10,536
-13.95(-5.25%)
Jul 09, 2012
272.06
273.42
263.54
265.71
4,425
-13.60(-4.87%)
Jul 06, 2012
282.21
282.75
275.88
279.31
2,682
-11.24(-3.87%)
Jul 05, 2012
284.56
291.89
280.58
290.54
7,068
+1.99(+0.69%)
Jul 03, 2012
280.58
288.55
279.85
288.55
4,361
+10.51(+3.78%)
Jul 02, 2012
286.92
286.92
272.42
278.04
3,103
-2.90(-1.03%)
Jun 29, 2012
271.69
280.94
266.44
280.94
10,850
+24.11(+9.39%)
Jun 28, 2012
252.12
257.56
249.22
256.83
4,716
-7.18(-2.72%)
Jun 27, 2012
262.81
268.61
257.74
264.01
5,771
+10.26(+4.04%)
Jun 26, 2012
257.92
257.92
248.68
253.75
5,242
+0.00(+0.00%)
Jun 25, 2012
254.11
259.19
242.31
253.75
9,671
-12.62(-4.74%)
Jun 22, 2012
267.89
270.59
261.00
266.38
3,472
+0.84(+0.32%)
Jun 21, 2012
288.01
290.20
264.63
265.53
6,832
-31.72(-10.67%)
Jun 20, 2012
301.42
304.50
293.44
297.25
4,322
-6.53(-2.15%)
Jun 19, 2012
294.53
306.68
294.53
303.78
4,659
+12.32(+4.23%)
Jun 18, 2012
289.10
307.22
281.85
291.45
7,398
+8.70(+3.08%)
Jun 15, 2012
276.95
284.02
276.05
282.75
3,723
+8.52(+3.11%)
Jun 14, 2012
271.51
277.86
268.25
274.23
1,956
-0.54(-0.20%)
Jun 13, 2012
276.23
283.30
272.62
274.78
2,267
-4.35(-1.56%)
Jun 12, 2012
271.88
279.13
263.90
279.13
5,017
+14.50(+5.48%)
Jun 11, 2012
287.28
287.28
264.26
264.63
5,266
-3.62(-1.35%)
Jun 08, 2012
262.45
268.25
258.64
268.25
4,611
-4.19(-1.54%)
Jun 07, 2012
290.18
291.00
270.61
272.44
20,298
+10.89(+4.16%)
Jun 06, 2012
254.29
268.80
254.29
261.55
7,376
+10.51(+4.19%)
Jun 05, 2012
237.44
251.03
237.44
251.03
3,350
+9.06(+3.75%)
Jun 04, 2012
244.69
249.04
233.45
241.97
5,609
-4.17(-1.69%)
Jun 01, 2012
253.21
253.75
244.69
246.14
9,020
-22.47(-8.37%)
May 31, 2012
275.50
277.86
249.58
268.61
9,304
-3.26(-1.20%)
May 30, 2012
279.85
280.94
270.97
271.88
11,000
-28.28(-9.42%)
May 29, 2012
290.00
304.86
284.38
300.15
10,258
+30.81(+11.44%)
May 25, 2012
272.24
275.50
266.80
269.34
3,350
-6.34(-2.30%)
May 24, 2012
284.02
287.10
269.68
275.68
3,849
-10.33(-3.61%)
May 23, 2012
275.14
286.01
268.25
286.01
9,739
+0.91(+0.32%)
May 22, 2012
292.36
300.88
280.94
285.11
8,312
-11.24(-3.79%)
May 21, 2012
280.39
296.35
272.06
296.35
5,544
+20.84(+7.57%)
May 18, 2012
293.26
298.88
272.24
275.50
6,354
-11.37(-3.96%)
May 17, 2012
311.57
311.57
286.74
286.87
3,109
-18.30(-6.00%)
May 16, 2012
315.74
325.06
304.86
305.17
5,842
-14.74(-4.61%)
May 15, 2012
330.60
330.60
319.02
319.91
1,806
-6.89(-2.11%)
May 14, 2012
334.77
334.77
324.44
326.80
8,500
-20.66(-5.95%)
May 11, 2012
354.16
354.16
339.12
347.46
3,082
-3.26(-0.93%)
May 10, 2012
363.77
363.77
350.01
350.72
2,108
-3.81(-1.07%)
May 09, 2012
360.69
360.69
348.00
354.53
5,934
-14.32(-3.88%)
May 08, 2012
380.63
381.89
358.33
368.85
10,880
-20.30(-5.22%)
May 07, 2012
382.62
390.64
380.63
389.14
4,082
-1.99(-0.51%)
May 04, 2012
392.95
398.57
385.18
391.14
3,960
-12.51(-3.10%)
May 03, 2012
417.24
419.60
399.30
403.65
5,914
-15.04(-3.59%)
May 02, 2012
413.25
419.05
410.90
418.69
4,389
+4.71(+1.14%)
May 01, 2012
409.63
420.50
402.38
413.98
3,646
+11.96(+2.98%)
Apr 30, 2012
408.00
408.00
394.76
402.01
1,437
-5.80(-1.42%)
Apr 27, 2012
400.38
407.81
397.48
407.81
2,583
+9.06(+2.27%)
Apr 26, 2012
390.78
402.56
388.06
398.75
4,796
+13.59(+3.53%)
Apr 25, 2012
372.11
386.17
371.75
385.16
1,669
+8.16(+2.16%)
Apr 24, 2012
384.98
384.98
374.30
377.00
1,878
-1.43(-0.38%)
Apr 23, 2012
383.16
384.07
368.30
378.43
8,007
-30.29(-7.41%)
Apr 20, 2012
420.50
420.50
408.72
408.72
1,887
+1.09(+0.27%)
Apr 19, 2012
411.62
420.32
400.56
407.63
3,696
+4.35(+1.08%)
Apr 18, 2012
402.01
408.00
391.32
403.28
2,298
-1.27(-0.31%)
Apr 17, 2012
396.21
407.45
393.31
404.55
4,741
+11.96(+3.05%)
Apr 16, 2012
409.08
420.14
385.88
392.59
4,248
-15.77(-3.86%)
Apr 13, 2012
416.51
416.51
398.93
408.36
4,077
-8.16(-1.96%)
Apr 12, 2012
393.86
418.51
393.86
416.51
8,888
+29.91(+7.74%)
Apr 11, 2012
388.06
389.69
382.44
386.61
1,616
+15.77(+4.25%)
Apr 10, 2012
390.96
393.50
366.85
370.84
3,581
-20.19(-5.16%)
Apr 09, 2012
387.33
394.76
382.80
391.03
2,907
-11.17(-2.78%)
Apr 05, 2012
388.24
406.35
388.24
402.19
2,722
+11.05(+2.82%)
Apr 04, 2012
398.75
398.75
386.80
391.15
5,154
-19.21(-4.68%)
Apr 03, 2012
409.99
420.50
404.19
410.35
3,250
-5.62(-1.35%)
Apr 02, 2012
398.57
418.69
395.49
415.97
2,926
+12.69(+3.15%)
Mar 30, 2012
400.75
405.79
394.22
403.28
3,015
+12.14(+3.10%)
Mar 29, 2012
392.05
398.93
377.91
391.14
12,422
-13.75(-3.40%)
Mar 28, 2012
434.64
434.64
398.93
404.89
10,547
-24.13(-5.62%)
Mar 27, 2012
435.00
444.06
428.69
429.02
4,676
-5.07(-1.17%)
Mar 26, 2012
422.50
434.10
422.50
434.10
3,632
+17.76(+4.27%)
Mar 23, 2012
405.28
417.96
402.58
416.33
3,183
+9.97(+2.45%)
Mar 22, 2012
411.98
411.98
401.11
406.36
4,165
-14.50(-3.45%)
Mar 21, 2012
411.98
423.95
410.90
420.86
2,202
-0.73(-0.17%)
Mar 20, 2012
417.42
425.76
402.19
421.59
11,397
-12.51(-2.88%)
Mar 19, 2012
432.65
442.06
431.01
434.10
3,906
-5.64(-1.28%)
Mar 16, 2012
451.86
451.86
435.00
439.73
4,970
-1.84(-0.42%)
Mar 15, 2012
442.98
442.98
427.39
441.57
3,860
+5.12(+1.17%)
Mar 14, 2012
447.69
455.85
432.10
436.45
7,138
-28.09(-6.05%)
Mar 13, 2012
448.60
465.18
444.61
464.55
6,969
+24.11(+5.47%)
Mar 12, 2012
435.36
447.67
429.02
440.44
3,451
+5.26(+1.21%)
Mar 09, 2012
439.53
446.78
435.18
435.18
8,917
+6.16(+1.44%)
Mar 08, 2012
423.76
433.90
419.07
429.02
4,926
+19.39(+4.73%)
Mar 07, 2012
401.65
409.99
400.75
409.63
4,103
+13.59(+3.43%)
Mar 06, 2012
409.45
412.35
388.78
396.03
17,324
-48.21(-10.85%)
Mar 05, 2012
458.75
461.28
439.90
444.25
7,622
-28.64(-6.06%)
Mar 02, 2012
458.20
477.76
455.30
472.88
6,411
+19.57(+4.32%)
Mar 01, 2012
451.68
465.63
451.68
453.31
4,015
+2.36(+0.52%)
Feb 29, 2012
467.26
468.35
448.43
450.95
8,549
-10.88(-2.35%)
Feb 28, 2012
447.87
465.09
444.97
461.83
9,299
+22.29(+5.07%)
Feb 27, 2012
430.29
440.44
420.92
439.53
6,272
-3.62(-0.82%)
Feb 24, 2012
448.60
450.95
442.11
443.16
4,159
+1.27(+0.29%)
Feb 23, 2012
442.25
446.78
433.01
441.89
6,790
-4.35(-0.97%)
Feb 22, 2012
450.23
451.31
441.89
446.24
4,040
+8.16(+1.86%)
Feb 21, 2012
456.03
462.01
433.37
438.08
10,901
-22.11(-4.81%)
Feb 17, 2012
464.91
469.80
456.75
460.20
5,004
-1.97(-0.43%)
Feb 16, 2012
447.15
462.19
439.53
462.17
5,564
+14.12(+3.15%)
Feb 15, 2012
455.66
459.45
444.79
448.05
5,753
+3.99(+0.90%)
Feb 14, 2012
437.72
447.31
431.92
444.06
5,024
-3.28(-0.73%)
Feb 13, 2012
462.19
462.19
441.73
447.35
8,315
+15.79(+3.66%)
Feb 10, 2012
435.36
440.10
427.93
431.56
13,610
-28.82(-6.26%)
Feb 09, 2012
461.65
466.05
442.98
460.38
14,863
+10.88(+2.42%)
Feb 08, 2012
444.97
452.22
439.90
449.50
10,818
+22.48(+5.26%)
Feb 07, 2012
434.28
437.00
419.96
427.03
16,467
-29.73(-6.51%)
Feb 06, 2012
434.64
456.75
422.71
456.75
11,818
+4.17(+0.92%)
Feb 03, 2012
445.51
454.38
442.43
452.58
9,958
+20.55(+4.76%)
Feb 02, 2012
424.49
437.23
419.96
432.03
15,081
+16.24(+3.91%)
Feb 01, 2012
412.53
422.68
408.54
415.79
9,962
+20.48(+5.18%)
Jan 31, 2012
415.43
415.97
391.14
395.31
7,140
-3.44(-0.86%)
Jan 30, 2012
408.00
408.00
383.89
398.75
10,405
-25.18(-5.94%)
Jan 27, 2012
398.75
424.65
395.56
423.93
8,753
+27.17(+6.85%)
Jan 26, 2012
405.64
414.70
393.75
396.76
10,473
-2.72(-0.68%)
Jan 25, 2012
383.35
400.38
377.91
399.48
7,541
+16.13(+4.21%)
Jan 24, 2012
382.80
387.33
375.01
383.35
4,455
-1.63(-0.42%)
Jan 23, 2012
386.06
394.22
380.63
384.98
9,282
-0.51(-0.13%)
Jan 20, 2012
379.90
387.15
377.91
385.48
8,618
+1.58(+0.41%)
Jan 19, 2012
393.13
394.93
382.44
383.91
13,125
+1.28(+0.34%)
Jan 18, 2012
367.03
384.07
362.50
382.62
6,467
+17.04(+4.66%)
Jan 17, 2012
378.45
384.25
365.58
365.58
10,762
+10.60(+2.99%)
Jan 13, 2012
353.08
358.88
345.28
354.98
10,791
-6.80(-1.88%)
Jan 12, 2012
360.69
364.31
348.91
361.78
9,060
+2.36(+0.66%)
Jan 11, 2012
348.00
359.58
339.85
359.42
9,518
+13.05(+3.77%)
Jan 10, 2012
344.19
350.36
339.85
346.37
11,425
+24.65(+7.66%)
Jan 09, 2012
328.97
328.97
316.46
321.72
7,430
+6.34(+2.01%)
Jan 06, 2012
330.06
330.06
313.38
315.38
4,334
-14.14(-4.29%)
Jan 05, 2012
315.01
332.78
308.13
329.51
9,978
+11.35(+3.57%)
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.