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
Seagate Technology Plc
(NQ:
STX
)
96.60
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Feb 29, 2012
16.29
16.45
15.73
15.73
17,150,198
-0.49(-3.03%)
Feb 28, 2012
16.08
16.26
15.98
16.22
11,980,114
+0.22(+1.39%)
Feb 27, 2012
16.32
16.59
16.00
16.00
18,190,352
-0.47(-2.84%)
Feb 24, 2012
16.35
16.64
16.32
16.47
16,620,801
+0.23(+1.40%)
Feb 23, 2012
15.79
16.41
15.79
16.24
16,454,830
+0.39(+2.48%)
Feb 22, 2012
15.94
16.05
15.78
15.85
11,149,041
-0.16(-0.99%)
Feb 21, 2012
16.17
16.25
15.85
16.01
8,236,082
-0.10(-0.59%)
Feb 17, 2012
16.32
16.35
16.05
16.10
11,374,718
-0.18(-1.10%)
Feb 16, 2012
15.86
16.35
15.76
16.28
16,687,393
+0.59(+3.74%)
Feb 15, 2012
15.94
16.04
15.61
15.70
16,104,825
-0.24(-1.50%)
Feb 14, 2012
15.58
16.02
15.53
15.94
13,958,387
+0.33(+2.11%)
Feb 13, 2012
15.86
15.88
15.44
15.61
16,840,606
-0.09(-0.55%)
Feb 10, 2012
15.73
15.85
15.46
15.69
25,121,272
-0.29(-1.82%)
Feb 09, 2012
16.21
16.35
15.75
15.98
23,733,830
-0.19(-1.19%)
Feb 08, 2012
16.04
16.35
16.00
16.17
18,464,064
+0.20(+1.24%)
Feb 07, 2012
15.77
16.26
15.71
15.98
23,479,258
+0.16(+1.04%)
Feb 06, 2012
15.81
15.95
15.53
15.81
20,483,608
-0.01(-0.08%)
Feb 03, 2012
15.58
15.98
15.55
15.82
22,675,732
+0.40(+2.60%)
Feb 02, 2012
15.25
15.76
15.09
15.42
43,986,000
+0.13(+0.84%)
Feb 01, 2012
14.13
15.67
14.11
15.29
125,867,208
+2.63(+20.77%)
Jan 31, 2012
12.66
12.72
12.56
12.66
26,810,014
+0.15(+1.20%)
Jan 30, 2012
12.41
12.58
12.28
12.51
14,750,251
+0.07(+0.58%)
Jan 27, 2012
12.19
12.58
12.17
12.44
31,009,558
+0.58(+4.90%)
Jan 26, 2012
11.93
11.98
11.78
11.86
12,222,252
+0.02(+0.15%)
Jan 25, 2012
11.82
11.92
11.65
11.84
14,129,745
+0.01(+0.10%)
Jan 24, 2012
11.92
11.99
11.71
11.83
24,760,988
+0.04(+0.36%)
Jan 23, 2012
11.98
11.99
11.69
11.79
25,477,254
-0.20(-1.70%)
Jan 20, 2012
11.89
12.04
11.75
11.99
19,913,188
+0.11(+0.91%)
Jan 19, 2012
11.86
11.95
11.80
11.89
12,055,810
+0.05(+0.46%)
Jan 18, 2012
11.63
11.86
11.59
11.83
14,840,616
+0.19(+1.65%)
Jan 17, 2012
11.74
11.86
11.50
11.64
22,151,724
-0.07(-0.56%)
Jan 13, 2012
11.54
11.78
11.44
11.71
18,135,132
+0.10(+0.88%)
Jan 12, 2012
11.27
11.68
11.26
11.60
39,372,784
+0.41(+3.64%)
Jan 11, 2012
11.19
11.21
11.02
11.20
12,000,829
+0.05(+0.48%)
Jan 10, 2012
11.03
11.28
10.98
11.14
16,941,564
+0.25(+2.25%)
Jan 09, 2012
10.99
11.05
10.87
10.90
14,460,863
-0.06(-0.57%)
Jan 06, 2012
10.68
11.05
10.68
10.96
19,684,964
+0.24(+2.21%)
Jan 05, 2012
10.90
10.95
10.51
10.72
46,865,196
+0.65(+6.42%)
Jan 04, 2012
9.849
10.08
9.711
10.08
14,123,861
+0.25(+2.56%)
Dec 30, 2011
9.669
9.885
9.453
9.825
13,640,782
+0.33(+3.47%)
Dec 29, 2011
9.387
9.507
9.274
9.495
5,904,679
+0.16(+1.70%)
Dec 28, 2011
9.525
9.627
9.298
9.336
8,057,724
-0.14(-1.49%)
Dec 27, 2011
9.657
9.681
9.405
9.477
9,950,045
-0.20(-2.07%)
Dec 23, 2011
9.591
9.687
9.549
9.678
4,485,975
+0.12(+1.22%)
Dec 21, 2011
9.405
9.585
9.280
9.561
12,321,394
+0.13(+1.43%)
Dec 20, 2011
9.232
9.519
9.232
9.426
14,704,159
+0.40(+4.41%)
Dec 19, 2011
9.310
9.358
8.995
9.028
8,306,267
-0.22(-2.33%)
Dec 16, 2011
9.262
9.315
9.097
9.244
15,407,254
+0.03(+0.33%)
Dec 15, 2011
9.363
9.489
9.202
9.214
10,932,668
-0.05(-0.58%)
Dec 14, 2011
9.375
9.423
8.986
9.268
13,754,430
-0.22(-2.27%)
Dec 13, 2011
9.837
9.885
9.381
9.483
13,779,795
-0.32(-3.24%)
Dec 12, 2011
9.675
9.825
9.525
9.801
13,851,925
+0.12(+1.24%)
Dec 09, 2011
9.393
9.753
9.244
9.681
10,728,197
+0.28(+2.93%)
Dec 08, 2011
9.771
9.813
9.327
9.405
11,969,753
-0.37(-3.80%)
Dec 07, 2011
9.789
9.825
9.525
9.777
12,346,316
-0.05(-0.49%)
Dec 06, 2011
9.980
10.01
9.753
9.825
10,248,794
-0.11(-1.09%)
Dec 05, 2011
9.879
10.01
9.789
9.933
17,375,558
+0.25(+2.54%)
Dec 02, 2011
10.06
10.45
9.549
9.687
33,174,498
-0.74(-7.07%)
Dec 01, 2011
10.35
10.60
10.08
10.42
15,741,066
+0.18(+1.75%)
Nov 30, 2011
10.16
10.32
10.09
10.24
17,979,108
+0.31(+3.14%)
Nov 29, 2011
10.22
10.30
9.855
9.933
20,096,284
+0.35(+3.69%)
Nov 28, 2011
9.393
9.825
9.342
9.579
10,177,472
+0.50(+5.47%)
Nov 25, 2011
9.148
9.405
9.076
9.082
3,255,340
-0.16(-1.75%)
Nov 23, 2011
9.513
9.771
9.112
9.244
12,401,363
-0.34(-3.50%)
Nov 22, 2011
9.615
9.801
9.471
9.579
8,245,587
-0.10(-0.99%)
Nov 21, 2011
9.585
9.771
9.375
9.675
12,979,203
+0.08(+0.87%)
Nov 18, 2011
9.980
10.02
9.573
9.591
22,950,230
-0.45(-4.48%)
Nov 17, 2011
10.25
10.30
9.585
10.04
19,417,106
-0.26(-2.50%)
Nov 16, 2011
10.33
10.57
10.03
10.30
22,954,958
-0.20(-1.88%)
Nov 15, 2011
10.30
10.70
10.22
10.50
14,819,708
-0.14(-1.35%)
Nov 14, 2011
10.61
10.68
10.47
10.64
12,187,663
-0.11(-1.00%)
Nov 11, 2011
10.56
10.90
10.47
10.75
20,017,670
+0.26(+2.46%)
Nov 10, 2011
10.48
10.57
9.957
10.49
21,890,680
+0.23(+2.22%)
Nov 09, 2011
10.55
10.69
10.19
10.26
18,074,582
-0.45(-4.19%)
Nov 08, 2011
10.89
10.96
10.50
10.71
24,247,586
-0.28(-2.56%)
Nov 07, 2011
10.84
11.14
10.65
10.99
20,193,474
+0.01(+0.05%)
Nov 04, 2011
10.28
11.08
10.18
10.99
33,192,156
+0.63(+6.07%)
Nov 03, 2011
10.36
10.61
9.980
10.36
31,849,958
+0.27(+2.67%)
Nov 02, 2011
9.747
10.23
9.747
10.09
25,934,310
+0.35(+3.63%)
Nov 01, 2011
9.429
9.879
9.292
9.735
27,839,060
+0.06(+0.62%)
Oct 31, 2011
9.675
9.909
9.585
9.675
16,766,549
-0.14(-1.46%)
Oct 28, 2011
9.639
9.951
9.603
9.819
11,766,581
+0.04(+0.37%)
Oct 27, 2011
9.980
10.12
9.471
9.783
22,394,482
+0.05(+0.55%)
Oct 26, 2011
9.411
10.15
9.387
9.729
36,788,088
+0.38(+4.04%)
Oct 25, 2011
9.280
9.765
9.268
9.351
23,005,144
-0.08(-0.83%)
Oct 24, 2011
9.172
9.519
9.142
9.429
29,203,266
+0.19(+2.08%)
Oct 21, 2011
8.111
9.310
8.087
9.238
80,153,464
+2.01(+27.86%)
Oct 20, 2011
7.345
7.345
6.877
7.225
31,908,188
+0.01(+0.08%)
Oct 19, 2011
7.363
7.674
7.066
7.219
25,225,734
-0.03(-0.41%)
Oct 18, 2011
6.769
7.321
6.716
7.249
20,474,108
+0.48(+7.08%)
Oct 17, 2011
7.045
7.057
6.745
6.769
12,264,239
-0.30(-4.24%)
Oct 14, 2011
7.117
7.189
6.901
7.069
10,096,982
-0.01(-0.21%)
Oct 13, 2011
6.716
7.135
6.650
7.084
12,942,374
+0.38(+5.67%)
Oct 12, 2011
6.722
7.015
6.692
6.704
18,369,022
+0.01(+0.18%)
Oct 11, 2011
6.614
6.952
6.606
6.692
16,098,390
+0.05(+0.81%)
Oct 10, 2011
6.548
6.698
6.506
6.638
6,550,546
+0.22(+3.45%)
Oct 07, 2011
6.464
6.548
6.254
6.416
14,684,119
-0.01(-0.09%)
Oct 06, 2011
6.308
6.440
6.087
6.422
9,658,085
+0.34(+5.51%)
Oct 05, 2011
5.811
6.146
5.775
6.087
11,472,115
+0.31(+5.28%)
Oct 04, 2011
5.631
5.805
5.422
5.781
13,433,842
+0.10(+1.69%)
Oct 03, 2011
6.122
6.134
5.655
5.685
22,130,264
-0.47(-7.64%)
Sep 30, 2011
6.356
6.356
6.099
6.155
14,288,350
-0.26(-4.06%)
Sep 29, 2011
6.775
6.811
6.206
6.416
16,230,844
-0.24(-3.60%)
Sep 28, 2011
6.913
6.943
6.620
6.656
14,213,917
-0.22(-3.22%)
Sep 27, 2011
6.865
7.165
6.805
6.877
12,192,789
+0.14(+2.14%)
Sep 26, 2011
6.482
6.754
6.386
6.734
9,576,831
+0.29(+4.56%)
Sep 23, 2011
6.308
6.488
6.290
6.440
7,038,579
+0.05(+0.75%)
Sep 22, 2011
6.524
6.542
6.260
6.392
16,213,388
-0.31(-4.56%)
Sep 21, 2011
6.853
6.961
6.698
6.698
11,196,757
-0.14(-2.02%)
Sep 20, 2011
7.075
7.075
6.793
6.835
11,455,594
-0.17(-2.48%)
Sep 19, 2011
7.081
7.123
6.913
7.009
7,115,500
-0.19(-2.66%)
Sep 16, 2011
7.135
7.255
7.069
7.201
8,966,956
+0.08(+1.18%)
Sep 15, 2011
7.225
7.285
7.015
7.117
9,432,099
-0.01(-0.17%)
Sep 14, 2011
6.913
7.261
6.889
7.129
15,652,497
+0.30(+4.39%)
Sep 13, 2011
6.757
6.865
6.662
6.829
8,378,362
+0.10(+1.51%)
Sep 12, 2011
6.602
6.871
6.500
6.728
9,493,478
+0.03(+0.45%)
Sep 09, 2011
6.596
6.877
6.494
6.698
11,634,106
+0.09(+1.36%)
Sep 08, 2011
6.769
6.955
6.548
6.608
9,733,339
-0.17(-2.48%)
Sep 07, 2011
6.452
6.811
6.452
6.775
10,933,304
+0.43(+6.70%)
Sep 06, 2011
6.272
6.362
6.140
6.350
10,499,178
-0.07(-1.03%)
Sep 02, 2011
6.608
6.620
6.392
6.416
10,139,486
-0.32(-4.72%)
Sep 01, 2011
6.979
7.021
6.719
6.734
9,167,047
-0.20(-2.94%)
Aug 31, 2011
6.979
7.129
6.901
6.937
13,660,716
-0.01(-0.17%)
Aug 30, 2011
7.045
7.045
6.829
6.949
7,672,757
-0.04(-0.60%)
Aug 29, 2011
6.740
7.003
6.668
6.991
7,003,708
+0.35(+5.23%)
Aug 26, 2011
6.440
6.692
6.338
6.644
8,443,714
+0.17(+2.69%)
Aug 25, 2011
6.560
6.757
6.446
6.470
11,197,385
-0.11(-1.64%)
Aug 24, 2011
6.452
6.626
6.380
6.578
10,655,131
+0.12(+1.86%)
Aug 23, 2011
6.128
6.470
6.122
6.458
15,883,862
+0.35(+5.79%)
Aug 22, 2011
6.194
6.218
5.979
6.104
17,146,616
+0.07(+1.09%)
Aug 19, 2011
6.302
6.350
5.967
6.039
25,268,044
-0.31(-4.82%)
Aug 18, 2011
6.769
6.769
6.242
6.344
18,451,368
-0.66(-9.49%)
Aug 17, 2011
7.279
7.333
6.757
7.009
14,956,304
-0.28(-3.78%)
Aug 16, 2011
7.183
7.339
7.081
7.285
20,375,782
+0.09(+1.25%)
Aug 15, 2011
7.135
7.273
7.111
7.195
17,937,542
+0.10(+1.44%)
Aug 12, 2011
6.931
7.207
6.931
7.093
17,591,622
+0.17(+2.42%)
Aug 11, 2011
6.674
7.021
6.560
6.925
27,310,378
+0.29(+4.33%)
Aug 10, 2011
6.596
6.949
6.530
6.638
27,576,352
-0.14(-2.03%)
Aug 09, 2011
6.674
6.883
6.410
6.775
26,412,700
+0.26(+3.95%)
Aug 08, 2011
6.979
7.057
6.488
6.518
31,724,330
-0.71(-9.78%)
Aug 05, 2011
7.345
7.488
7.045
7.225
29,595,502
-0.01(-0.08%)
Aug 04, 2011
7.632
7.632
7.219
7.231
28,768,384
-0.41(-5.41%)
Aug 03, 2011
7.908
7.908
7.572
7.644
28,118,110
-0.26(-3.33%)
Aug 02, 2011
8.255
8.297
7.884
7.908
15,804,355
-0.38(-4.62%)
Aug 01, 2011
8.453
8.537
8.213
8.291
19,275,832
-0.03(-0.36%)
Jul 29, 2011
8.483
8.573
8.303
8.321
18,742,784
-0.22(-2.59%)
Jul 28, 2011
8.651
8.692
8.525
8.543
13,002,803
-0.04(-0.49%)
Jul 27, 2011
8.824
8.836
8.465
8.585
18,841,290
-0.26(-2.98%)
Jul 26, 2011
8.782
8.986
8.782
8.848
17,419,942
+0.07(+0.82%)
Jul 25, 2011
8.597
8.890
8.477
8.776
22,665,594
+0.05(+0.55%)
Jul 22, 2011
8.698
9.004
8.471
8.728
29,753,166
+0.26(+3.11%)
Jul 21, 2011
8.746
8.800
8.381
8.465
75,005,336
-1.71(-16.83%)
Jul 20, 2011
10.29
10.29
10.03
10.18
25,238,698
+0.04(+0.35%)
Jul 19, 2011
9.957
10.18
9.951
10.14
15,501,793
+0.24(+2.42%)
Jul 18, 2011
10.06
10.06
9.663
9.903
11,843,046
-0.17(-1.67%)
Jul 15, 2011
10.11
10.20
9.939
10.07
9,837,117
+0.08(+0.78%)
Jul 14, 2011
10.15
10.25
9.963
9.992
14,546,589
-0.09(-0.89%)
Jul 13, 2011
10.03
10.16
9.980
10.08
9,749,556
+0.14(+1.42%)
Jul 12, 2011
9.980
10.06
9.861
9.942
11,795,192
-0.07(-0.69%)
Jul 11, 2011
9.974
10.11
9.861
10.01
12,185,388
-0.13(-1.33%)
Jul 08, 2011
9.909
10.15
9.891
10.15
15,317,019
+0.18(+1.77%)
Jul 07, 2011
10.09
10.18
9.951
9.968
23,729,478
+0.19(+1.96%)
Jul 06, 2011
9.729
9.891
9.717
9.777
11,600,519
+0.07(+0.74%)
Jul 05, 2011
9.759
9.759
9.591
9.705
10,839,237
-0.10(-0.98%)
Jul 01, 2011
9.693
9.807
9.555
9.801
8,999,848
+0.12(+1.24%)
Jun 30, 2011
9.339
9.687
9.339
9.681
14,215,817
+0.35(+3.79%)
Jun 29, 2011
9.220
9.375
9.154
9.327
9,727,495
+0.16(+1.70%)
Jun 28, 2011
9.333
9.339
9.106
9.172
14,013,925
+0.05(+0.59%)
Jun 27, 2011
9.160
9.268
9.046
9.118
15,912,453
-0.08(-0.85%)
Jun 24, 2011
9.405
9.417
9.022
9.196
78,265,232
-0.22(-2.35%)
Jun 23, 2011
8.878
9.480
8.878
9.417
30,524,662
+0.45(+5.01%)
Jun 22, 2011
8.812
9.202
8.812
8.968
19,285,110
+0.11(+1.29%)
Jun 21, 2011
8.675
8.950
8.651
8.854
17,639,862
+0.25(+2.85%)
Jun 20, 2011
8.540
8.692
8.471
8.609
9,663,931
+0.07(+0.84%)
Jun 17, 2011
8.866
8.902
8.495
8.537
18,766,552
-0.19(-2.20%)
Jun 16, 2011
8.944
8.968
8.627
8.728
15,100,026
-0.20(-2.21%)
Jun 15, 2011
9.232
9.429
8.902
8.926
22,785,170
-0.41(-4.43%)
Jun 14, 2011
9.244
9.537
9.232
9.339
17,485,476
+0.28(+3.04%)
Jun 13, 2011
9.148
9.250
9.016
9.064
12,714,194
-0.07(-0.82%)
Jun 10, 2011
9.202
9.256
9.040
9.139
13,070,030
-0.07(-0.81%)
Jun 09, 2011
9.244
9.339
9.154
9.214
10,945,704
-0.04(-0.45%)
Jun 08, 2011
9.202
9.471
9.064
9.256
14,106,462
-0.04(-0.45%)
Jun 07, 2011
9.345
9.483
9.283
9.298
8,761,359
-0.03(-0.32%)
Jun 06, 2011
9.484
9.549
9.322
9.327
8,827,261
-0.20(-2.08%)
Jun 03, 2011
9.657
9.753
9.495
9.525
12,552,046
-0.61(-6.03%)
May 24, 2011
10.04
10.30
10.00
10.14
10,054,279
+0.10(+0.95%)
May 23, 2011
9.927
10.14
9.921
10.04
8,964,730
-0.10(-1.00%)
May 20, 2011
9.921
10.19
9.900
10.14
13,365,770
+0.22(+2.17%)
May 19, 2011
10.14
10.14
9.819
9.927
12,122,155
-0.17(-1.72%)
May 18, 2011
9.939
10.21
9.915
10.10
10,654,369
+0.15(+1.51%)
May 17, 2011
10.03
10.10
9.795
9.951
13,968,363
-0.05(-0.54%)
May 16, 2011
10.25
10.30
9.968
10.00
13,388,288
-0.26(-2.57%)
May 13, 2011
10.31
10.32
10.17
10.27
9,492,044
-0.03(-0.29%)
May 12, 2011
10.50
10.54
10.28
10.30
12,632,247
-0.14(-1.38%)
May 11, 2011
10.60
10.67
10.35
10.44
10,460,640
-0.19(-1.80%)
May 10, 2011
10.46
10.71
10.42
10.63
14,195,652
+0.21(+2.01%)
May 09, 2011
10.35
10.59
10.30
10.42
11,290,164
+0.04(+0.40%)
May 06, 2011
10.34
10.54
10.28
10.38
10,867,118
+0.14(+1.34%)
May 05, 2011
10.31
10.44
10.21
10.24
15,238,534
-0.13(-1.21%)
May 04, 2011
10.36
10.46
10.02
10.37
19,497,308
+0.08(+0.76%)
May 03, 2011
10.56
10.59
10.27
10.29
20,026,314
-0.21(-2.00%)
May 02, 2011
10.51
10.72
10.47
10.50
13,553,411
-0.05(-0.51%)
Apr 29, 2011
10.65
10.68
10.39
10.56
14,460,220
-0.11(-1.01%)
Apr 28, 2011
10.59
10.75
10.44
10.66
17,789,738
-0.10(-0.89%)
Apr 27, 2011
10.87
10.87
10.53
10.76
23,130,928
-0.11(-0.99%)
Apr 26, 2011
10.92
10.99
10.86
10.87
21,342,864
-0.04(-0.33%)
Apr 25, 2011
10.77
10.91
10.72
10.90
25,116,732
+0.03(+0.27%)
Apr 21, 2011
10.72
10.90
10.69
10.87
20,882,698
-0.04(-0.38%)
Apr 20, 2011
10.84
10.96
10.78
10.91
22,537,404
+0.17(+1.62%)
Apr 19, 2011
10.80
10.92
10.23
10.74
54,278,224
+0.05(+0.50%)
Apr 18, 2011
10.42
10.78
10.35
10.69
36,519,416
+0.12(+1.13%)
Apr 15, 2011
10.26
10.57
10.20
10.57
35,066,788
+0.33(+3.22%)
Apr 14, 2011
9.849
10.27
9.807
10.24
41,615,236
+0.40(+4.02%)
Apr 13, 2011
9.745
9.861
9.687
9.843
26,449,546
+0.20(+2.05%)
Apr 12, 2011
9.375
9.657
9.208
9.645
27,704,242
+0.22(+2.29%)
Apr 11, 2011
9.525
9.561
9.381
9.429
20,928,378
-0.06(-0.63%)
Apr 08, 2011
9.501
9.765
9.369
9.489
75,133,016
+0.69(+7.83%)
Apr 07, 2011
8.818
8.908
8.740
8.800
10,969,013
-0.04(-0.47%)
Apr 06, 2011
8.902
8.986
8.758
8.842
11,225,642
+0.05(+0.61%)
Apr 05, 2011
8.722
8.896
8.692
8.788
11,365,499
+0.05(+0.55%)
Apr 04, 2011
8.938
8.950
8.663
8.740
12,846,997
-0.21(-2.34%)
Apr 01, 2011
8.698
8.986
8.537
8.950
24,970,768
+0.32(+3.71%)
Mar 31, 2011
8.806
8.812
8.561
8.630
16,338,747
-0.18(-2.07%)
Mar 30, 2011
8.567
8.836
8.543
8.812
15,655,539
+0.26(+3.01%)
Mar 29, 2011
8.579
8.585
8.441
8.555
7,785,229
-0.02(-0.21%)
Mar 28, 2011
8.698
8.788
8.559
8.573
12,716,723
-0.07(-0.76%)
Mar 25, 2011
8.543
8.698
8.420
8.639
21,217,508
+0.14(+1.62%)
Mar 24, 2011
8.189
8.537
8.135
8.501
20,152,036
+0.35(+4.26%)
Mar 23, 2011
8.045
8.207
8.004
8.153
11,130,714
+0.09(+1.11%)
Mar 22, 2011
8.087
8.165
8.028
8.063
11,182,527
-0.02(-0.30%)
Mar 21, 2011
8.081
8.111
7.908
8.087
16,825,470
+0.19(+2.35%)
Mar 18, 2011
7.860
8.028
7.788
7.902
19,413,468
-0.02(-0.30%)
Mar 17, 2011
7.836
8.081
7.668
7.926
24,092,272
+0.22(+2.88%)
Mar 16, 2011
7.782
8.028
7.614
7.704
20,134,724
-0.09(-1.15%)
Mar 15, 2011
7.638
7.878
7.530
7.794
18,195,740
-0.08(-1.06%)
Mar 14, 2011
8.057
8.159
7.872
7.878
13,210,696
-0.23(-2.88%)
Mar 11, 2011
8.028
8.249
8.016
8.111
20,738,844
+0.04(+0.45%)
Mar 10, 2011
8.105
8.171
8.022
8.075
16,552,842
-0.13(-1.53%)
Mar 09, 2011
8.309
8.399
8.141
8.201
26,268,080
-0.16(-1.86%)
Mar 08, 2011
8.071
8.399
7.977
8.357
24,202,278
+0.23(+2.88%)
Mar 07, 2011
8.333
8.501
8.051
8.123
74,698,424
+0.67(+9.03%)
Mar 04, 2011
7.554
7.584
7.398
7.451
12,087,144
-0.13(-1.68%)
Mar 03, 2011
7.608
7.758
7.548
7.578
16,430,916
+0.07(+0.96%)
Mar 02, 2011
7.345
7.596
7.345
7.506
17,904,200
+0.14(+1.95%)
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.