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
Agilysys Inc
(NQ:
AGYS
)
90.52
-1.32 (-1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 28, 2013
9.360
9.360
9.150
9.210
58,919
-0.16(-1.71%)
Feb 27, 2013
9.270
9.480
9.130
9.370
23,471
+0.07(+0.75%)
Feb 26, 2013
9.510
9.510
9.050
9.300
58,155
-0.19(-2.00%)
Feb 25, 2013
9.690
9.700
9.490
9.490
30,510
-0.13(-1.35%)
Feb 22, 2013
9.510
9.660
9.400
9.620
25,716
+0.19(+2.01%)
Feb 21, 2013
9.600
9.600
9.400
9.430
30,152
-0.17(-1.77%)
Feb 20, 2013
9.710
9.800
9.550
9.600
31,790
-0.13(-1.34%)
Feb 19, 2013
9.660
9.890
9.580
9.730
23,021
+0.08(+0.83%)
Feb 15, 2013
9.580
9.670
9.450
9.650
27,427
+0.17(+1.79%)
Feb 14, 2013
9.810
9.880
9.480
9.480
18,171
-0.38(-3.85%)
Feb 13, 2013
9.570
9.870
9.500
9.860
24,492
+0.32(+3.35%)
Feb 12, 2013
9.400
9.570
9.370
9.540
28,329
+0.13(+1.38%)
Feb 11, 2013
9.560
9.710
9.370
9.410
33,042
-0.13(-1.36%)
Feb 08, 2013
9.220
9.610
9.200
9.540
32,779
+0.35(+3.81%)
Feb 07, 2013
9.220
9.250
8.840
9.190
25,608
-0.01(-0.11%)
Feb 06, 2013
8.980
9.250
8.865
9.200
106,825
+0.26(+2.91%)
Feb 04, 2013
8.760
9.000
8.760
8.940
63,176
+0.10(+1.13%)
Feb 01, 2013
8.700
8.850
8.265
8.840
246,117
+0.33(+3.88%)
Jan 31, 2013
8.450
8.570
8.450
8.510
58,261
+0.11(+1.31%)
Jan 30, 2013
8.400
8.510
8.380
8.400
52,404
-0.04(-0.47%)
Jan 29, 2013
8.470
8.510
8.270
8.440
66,336
-0.06(-0.71%)
Jan 28, 2013
8.240
8.500
8.240
8.500
43,300
+0.25(+3.03%)
Jan 25, 2013
8.370
8.370
8.220
8.250
30,071
-0.06(-0.72%)
Jan 24, 2013
8.390
8.510
8.210
8.310
36,044
-0.09(-1.07%)
Jan 23, 2013
8.540
8.540
8.380
8.400
19,830
-0.12(-1.41%)
Jan 22, 2013
8.400
8.580
8.400
8.520
28,761
+0.11(+1.31%)
Jan 18, 2013
8.440
8.440
8.250
8.410
48,595
-0.06(-0.71%)
Jan 17, 2013
8.510
8.600
8.420
8.470
32,072
+0.07(+0.83%)
Jan 16, 2013
8.600
8.600
8.370
8.400
18,942
-0.26(-3.00%)
Jan 15, 2013
8.640
8.730
8.610
8.660
9,678
-0.03(-0.35%)
Jan 14, 2013
8.600
8.736
8.500
8.690
30,237
+0.09(+1.05%)
Jan 11, 2013
8.720
8.720
8.550
8.600
50,034
-0.09(-1.04%)
Jan 10, 2013
8.590
8.735
8.500
8.690
34,987
+0.13(+1.52%)
Jan 09, 2013
8.540
8.580
8.480
8.560
34,098
+0.07(+0.82%)
Jan 08, 2013
8.590
8.590
8.300
8.490
45,171
-0.08(-0.93%)
Jan 07, 2013
8.510
8.600
8.500
8.570
14,128
-0.02(-0.23%)
Jan 04, 2013
8.560
8.660
8.490
8.590
23,040
+0.08(+0.94%)
Jan 03, 2013
8.540
8.560
8.340
8.510
48,083
-0.04(-0.47%)
Jan 02, 2013
8.440
8.600
8.370
8.550
62,056
+0.16(+1.91%)
Dec 31, 2012
8.140
8.440
8.140
8.390
34,407
+0.29(+3.58%)
Dec 28, 2012
8.220
8.220
7.930
8.100
8,497
-0.13(-1.58%)
Dec 27, 2012
8.410
8.457
8.180
8.230
13,953
-0.15(-1.79%)
Dec 26, 2012
8.380
8.550
8.330
8.380
15,827
+0.00(+0.00%)
Dec 24, 2012
8.430
8.500
8.250
8.380
4,098
-0.07(-0.83%)
Dec 21, 2012
8.490
8.500
8.340
8.450
191,802
-0.05(-0.59%)
Dec 20, 2012
8.500
8.508
8.450
8.500
25,151
+0.02(+0.24%)
Dec 19, 2012
8.500
8.545
8.330
8.480
20,158
-0.01(-0.12%)
Dec 18, 2012
8.360
8.520
8.360
8.490
31,934
+0.12(+1.43%)
Dec 17, 2012
8.230
8.710
8.230
8.370
18,901
+0.11(+1.33%)
Dec 14, 2012
8.180
8.320
8.031
8.260
34,083
+0.02(+0.24%)
Dec 13, 2012
8.150
8.280
8.110
8.240
7,782
+0.12(+1.48%)
Dec 12, 2012
8.400
8.450
8.120
8.120
41,857
-0.32(-3.79%)
Dec 11, 2012
8.250
8.440
8.160
8.440
63,862
+0.19(+2.30%)
Dec 10, 2012
8.210
8.250
8.140
8.250
13,421
+0.08(+0.98%)
Dec 07, 2012
8.240
8.250
8.100
8.170
8,510
-0.04(-0.49%)
Dec 06, 2012
8.190
8.240
8.094
8.210
17,531
-0.02(-0.24%)
Dec 05, 2012
8.200
8.250
8.070
8.230
37,460
+0.02(+0.24%)
Dec 04, 2012
8.190
8.250
8.140
8.210
18,094
+0.05(+0.61%)
Nov 30, 2012
8.190
8.190
8.100
8.160
57,440
+0.00(+0.00%)
Nov 29, 2012
8.190
8.190
8.102
8.160
105,094
-0.04(-0.49%)
Nov 28, 2012
8.180
8.200
8.080
8.200
70,741
-0.04(-0.49%)
Nov 27, 2012
8.150
8.250
8.072
8.240
15,474
+0.04(+0.49%)
Nov 26, 2012
7.870
8.210
7.860
8.200
58,460
+0.31(+3.93%)
Nov 23, 2012
7.760
7.890
7.760
7.890
8,011
+0.12(+1.54%)
Nov 21, 2012
7.640
7.790
7.640
7.770
4,755
-0.03(-0.38%)
Nov 20, 2012
7.780
7.860
7.670
7.800
13,204
-0.02(-0.26%)
Nov 19, 2012
7.670
7.830
7.590
7.820
12,724
+0.22(+2.89%)
Nov 16, 2012
7.630
7.670
7.410
7.600
25,214
-0.07(-0.91%)
Nov 15, 2012
7.600
7.750
7.550
7.670
31,227
+0.05(+0.66%)
Nov 14, 2012
7.890
7.890
7.520
7.620
12,662
-0.23(-2.93%)
Nov 13, 2012
7.860
7.860
7.530
7.850
15,932
-0.03(-0.38%)
Nov 12, 2012
7.930
8.000
7.830
7.880
13,153
-0.05(-0.63%)
Nov 09, 2012
7.880
8.250
7.820
7.930
9,946
+0.04(+0.51%)
Nov 08, 2012
7.940
8.000
7.820
7.890
33,886
-0.11(-1.38%)
Nov 07, 2012
8.040
8.240
7.860
8.000
20,569
-0.15(-1.84%)
Nov 06, 2012
8.030
8.230
8.030
8.150
9,927
+0.09(+1.12%)
Nov 05, 2012
8.000
8.120
7.230
8.060
13,074
+0.01(+0.12%)
Nov 02, 2012
8.140
8.160
7.960
8.050
28,753
-0.04(-0.49%)
Nov 01, 2012
8.200
8.200
7.900
8.090
31,371
-0.08(-0.98%)
Oct 31, 2012
8.100
8.180
8.050
8.170
10,987
+0.09(+1.11%)
Oct 26, 2012
8.130
8.080
8.080
8.080
8,600
-0.07(-0.86%)
Oct 25, 2012
7.970
8.230
7.810
8.150
37,302
+0.24(+3.03%)
Oct 24, 2012
7.850
7.920
7.550
7.910
19,171
+0.08(+1.02%)
Oct 23, 2012
7.930
8.095
7.800
7.830
22,333
-0.17(-2.12%)
Oct 19, 2012
8.180
8.220
7.760
8.000
70,251
-0.23(-2.79%)
Oct 18, 2012
8.650
8.650
8.060
8.230
53,947
-0.42(-4.86%)
Oct 17, 2012
8.600
8.730
8.440
8.650
13,906
+0.05(+0.58%)
Oct 16, 2012
8.660
8.680
8.510
8.600
15,060
-0.05(-0.58%)
Oct 15, 2012
8.600
8.730
8.550
8.650
18,065
+0.06(+0.70%)
Oct 12, 2012
8.650
8.680
8.410
8.590
10,438
-0.05(-0.58%)
Oct 11, 2012
8.700
8.730
8.610
8.640
12,864
-0.05(-0.58%)
Oct 10, 2012
8.660
8.690
8.570
8.690
8,678
+0.02(+0.23%)
Oct 09, 2012
8.600
8.680
8.450
8.670
25,922
+0.11(+1.29%)
Oct 08, 2012
8.490
8.660
8.440
8.560
10,656
+0.04(+0.47%)
Oct 05, 2012
8.710
8.780
8.480
8.520
19,281
-0.20(-2.29%)
Oct 04, 2012
8.610
8.720
8.510
8.720
15,625
+0.14(+1.63%)
Oct 03, 2012
8.700
8.715
8.500
8.580
22,500
-0.09(-1.04%)
Oct 02, 2012
8.660
8.700
8.550
8.670
26,647
+0.06(+0.70%)
Oct 01, 2012
8.640
8.700
8.380
8.610
27,681
+0.01(+0.12%)
Sep 28, 2012
8.570
8.680
8.533
8.600
21,731
-0.06(-0.69%)
Sep 27, 2012
8.620
8.700
8.550
8.660
21,087
+0.09(+1.05%)
Sep 26, 2012
8.610
8.680
8.460
8.570
22,373
-0.03(-0.35%)
Sep 25, 2012
8.660
8.840
8.600
8.600
47,095
-0.09(-1.04%)
Sep 24, 2012
8.620
8.695
8.580
8.690
20,624
+0.05(+0.58%)
Sep 21, 2012
8.700
8.700
8.600
8.640
116,617
-0.03(-0.35%)
Sep 20, 2012
8.620
8.690
8.510
8.670
11,371
-0.02(-0.23%)
Sep 19, 2012
8.700
8.700
8.590
8.690
22,405
+0.02(+0.23%)
Sep 18, 2012
8.650
8.700
8.570
8.670
31,056
+0.01(+0.12%)
Sep 17, 2012
8.590
8.680
8.240
8.660
30,388
-0.01(-0.12%)
Sep 14, 2012
8.700
8.700
8.490
8.670
56,397
+0.01(+0.12%)
Sep 13, 2012
8.570
8.700
8.560
8.660
54,047
+0.07(+0.81%)
Sep 12, 2012
8.700
8.700
8.500
8.590
24,972
-0.11(-1.26%)
Sep 11, 2012
8.560
8.720
8.560
8.700
22,560
+0.13(+1.52%)
Sep 10, 2012
8.510
8.660
8.420
8.570
39,796
+0.06(+0.71%)
Sep 07, 2012
8.700
8.750
8.460
8.510
30,701
-0.14(-1.62%)
Sep 06, 2012
8.330
8.700
8.270
8.650
40,384
+0.38(+4.59%)
Sep 05, 2012
8.380
8.380
8.210
8.270
26,879
-0.05(-0.60%)
Sep 04, 2012
8.330
8.390
8.180
8.320
82,748
+0.03(+0.36%)
Aug 31, 2012
8.420
8.420
8.090
8.290
72,855
-0.03(-0.36%)
Aug 30, 2012
8.490
8.560
8.250
8.320
16,340
-0.26(-3.03%)
Aug 29, 2012
8.700
8.700
8.540
8.580
20,267
+0.07(+0.82%)
Aug 27, 2012
8.600
8.600
8.430
8.510
26,170
-0.06(-0.70%)
Aug 24, 2012
8.480
8.700
8.410
8.570
17,928
+0.05(+0.59%)
Aug 23, 2012
8.400
8.610
8.400
8.520
15,556
+0.08(+0.95%)
Aug 22, 2012
8.500
8.600
8.420
8.440
22,796
-0.12(-1.40%)
Aug 21, 2012
8.680
8.700
8.530
8.560
23,961
-0.05(-0.58%)
Aug 20, 2012
8.530
8.700
8.440
8.610
28,792
+0.02(+0.23%)
Aug 17, 2012
8.430
8.670
8.390
8.590
60,249
+0.15(+1.78%)
Aug 16, 2012
8.480
8.620
8.380
8.440
28,926
-0.09(-1.06%)
Aug 15, 2012
8.250
8.590
8.250
8.530
25,983
+0.23(+2.77%)
Aug 14, 2012
8.290
8.320
8.200
8.300
52,717
+0.03(+0.36%)
Aug 13, 2012
8.310
8.490
8.090
8.270
20,463
-0.08(-0.96%)
Aug 10, 2012
8.390
8.420
8.310
8.350
12,658
-0.02(-0.24%)
Aug 09, 2012
8.570
8.620
8.350
8.370
34,279
-0.22(-2.56%)
Aug 08, 2012
8.500
8.700
8.500
8.590
17,911
+0.09(+1.06%)
Aug 07, 2012
8.570
8.740
8.470
8.500
30,566
-0.01(-0.12%)
Aug 06, 2012
8.490
8.700
8.490
8.510
27,664
+0.01(+0.12%)
Aug 03, 2012
8.560
8.730
8.460
8.500
25,115
+0.03(+0.35%)
Aug 02, 2012
8.350
8.565
8.350
8.470
23,213
+0.05(+0.59%)
Aug 01, 2012
8.700
8.730
8.390
8.420
52,585
-0.27(-3.11%)
Jul 31, 2012
8.550
8.740
8.550
8.690
74,575
+0.07(+0.81%)
Jul 30, 2012
8.750
8.840
8.570
8.620
27,280
-0.17(-1.93%)
Jul 27, 2012
9.050
9.050
8.660
8.790
57,374
+0.53(+6.42%)
Jul 26, 2012
8.520
8.610
8.110
8.260
29,879
-0.20(-2.36%)
Jul 25, 2012
8.350
8.650
8.270
8.460
24,093
+0.20(+2.42%)
Jul 24, 2012
8.700
8.700
8.250
8.260
25,992
-0.39(-4.51%)
Jul 23, 2012
8.050
8.780
8.000
8.650
78,433
+0.45(+5.49%)
Jul 20, 2012
8.500
8.500
8.140
8.200
45,247
-0.35(-4.09%)
Jul 19, 2012
8.800
9.000
8.540
8.550
28,013
-0.23(-2.62%)
Jul 18, 2012
8.680
8.960
8.670
8.780
20,712
+0.09(+1.04%)
Jul 17, 2012
8.850
8.945
8.660
8.690
33,304
-0.12(-1.36%)
Jul 16, 2012
8.530
8.960
8.380
8.810
35,349
+0.23(+2.68%)
Jul 13, 2012
8.570
8.640
8.430
8.580
57,385
+0.01(+0.12%)
Jul 12, 2012
8.240
8.620
8.180
8.570
34,068
+0.16(+1.90%)
Jul 11, 2012
8.320
8.460
8.150
8.410
30,802
+0.13(+1.57%)
Jul 10, 2012
8.490
8.520
8.220
8.280
39,036
-0.12(-1.43%)
Jul 09, 2012
8.300
8.400
8.270
8.400
50,637
+0.05(+0.60%)
Jul 06, 2012
8.460
8.530
8.280
8.350
33,790
-0.22(-2.57%)
Jul 05, 2012
8.670
8.780
8.550
8.570
51,603
-0.16(-1.83%)
Jul 03, 2012
8.530
8.730
8.450
8.730
21,292
+0.21(+2.46%)
Jul 02, 2012
8.660
8.670
8.360
8.520
76,914
-0.15(-1.73%)
Jun 29, 2012
8.200
8.750
8.050
8.670
72,600
+0.58(+7.17%)
Jun 28, 2012
8.020
8.090
7.800
8.090
41,515
+0.03(+0.37%)
Jun 27, 2012
8.030
8.170
7.900
8.060
37,403
+0.08(+1.00%)
Jun 26, 2012
7.830
8.030
7.700
7.980
43,418
+0.14(+1.79%)
Jun 25, 2012
7.990
8.190
7.800
7.840
57,466
-0.36(-4.39%)
Jun 22, 2012
7.720
8.210
7.720
8.200
235,953
+0.52(+6.77%)
Jun 21, 2012
7.830
7.830
7.650
7.680
50,135
-0.12(-1.54%)
Jun 20, 2012
7.670
7.860
7.650
7.800
33,799
+0.13(+1.69%)
Jun 19, 2012
7.710
7.940
7.650
7.670
103,534
-0.02(-0.26%)
Jun 18, 2012
7.770
7.890
7.580
7.690
69,259
-0.18(-2.29%)
Jun 15, 2012
7.390
7.910
7.320
7.870
116,696
+0.50(+6.78%)
Jun 14, 2012
7.290
7.440
7.240
7.370
58,452
+0.09(+1.24%)
Jun 13, 2012
7.470
7.520
7.210
7.280
91,116
-0.18(-2.41%)
Jun 12, 2012
7.330
7.560
7.250
7.460
63,009
+0.16(+2.19%)
Jun 11, 2012
7.120
7.360
7.010
7.300
200,598
+0.04(+0.55%)
Jun 08, 2012
7.450
7.560
7.060
7.260
124,579
-0.27(-3.59%)
Jun 07, 2012
7.980
7.980
7.500
7.530
68,787
-0.33(-4.20%)
Jun 06, 2012
7.490
7.870
7.400
7.860
95,063
+0.46(+6.22%)
Jun 05, 2012
7.280
7.450
7.260
7.400
63,818
+0.08(+1.09%)
Jun 04, 2012
7.300
7.420
7.150
7.320
73,941
+0.07(+0.97%)
Jun 01, 2012
7.070
7.350
7.070
7.250
73,849
-0.03(-0.41%)
May 31, 2012
7.070
7.330
7.050
7.280
369,518
+0.19(+2.68%)
May 30, 2012
6.950
7.160
6.810
7.090
75,531
+0.05(+0.71%)
May 29, 2012
7.240
7.300
7.010
7.040
38,152
-0.15(-2.09%)
May 25, 2012
7.290
7.320
7.160
7.190
58,370
-0.13(-1.78%)
May 24, 2012
7.470
7.470
7.184
7.320
65,485
-0.12(-1.61%)
May 23, 2012
7.260
7.470
7.210
7.440
56,898
+0.07(+0.95%)
May 22, 2012
7.940
7.940
7.270
7.370
96,784
-0.55(-6.94%)
May 21, 2012
8.090
8.090
7.470
7.920
63,133
-0.11(-1.37%)
May 18, 2012
8.600
8.720
7.960
8.030
88,405
-0.58(-6.74%)
May 17, 2012
8.670
8.820
8.580
8.610
111,853
-0.05(-0.58%)
May 16, 2012
8.790
8.813
8.640
8.660
106,006
-0.09(-1.03%)
May 15, 2012
8.650
8.800
8.650
8.750
49,227
+0.09(+1.04%)
May 14, 2012
8.650
8.750
8.650
8.660
46,493
-0.07(-0.80%)
May 11, 2012
8.580
8.800
8.580
8.730
39,116
+0.04(+0.46%)
May 10, 2012
8.750
8.910
8.590
8.690
117,384
+0.05(+0.58%)
May 09, 2012
8.570
8.860
8.550
8.640
71,940
-0.08(-0.92%)
May 08, 2012
8.610
8.940
8.552
8.720
117,829
+0.02(+0.23%)
May 07, 2012
8.440
8.730
8.390
8.700
37,836
+0.25(+2.96%)
May 04, 2012
8.510
8.540
8.290
8.450
69,262
-0.14(-1.63%)
May 03, 2012
8.720
8.870
8.450
8.590
111,218
-0.13(-1.49%)
May 02, 2012
8.680
9.030
8.610
8.720
59,665
-0.07(-0.80%)
May 01, 2012
8.750
8.990
8.700
8.790
72,644
+0.03(+0.34%)
Apr 30, 2012
9.110
9.130
8.760
8.760
59,489
-0.33(-3.63%)
Apr 27, 2012
8.900
9.190
8.770
9.090
64,482
+0.20(+2.25%)
Apr 26, 2012
8.750
9.050
8.650
8.890
85,596
+0.10(+1.14%)
Apr 25, 2012
8.910
9.140
8.630
8.790
51,269
+0.04(+0.46%)
Apr 24, 2012
8.530
8.890
8.360
8.750
92,718
+0.25(+2.94%)
Apr 23, 2012
8.540
8.680
8.390
8.500
81,671
-0.23(-2.63%)
Apr 20, 2012
8.900
8.910
8.680
8.730
57,083
-0.03(-0.34%)
Apr 19, 2012
8.650
8.869
8.550
8.760
76,776
+0.14(+1.62%)
Apr 18, 2012
8.690
8.760
8.480
8.620
81,430
-0.14(-1.60%)
Apr 17, 2012
8.630
8.845
8.510
8.760
91,812
+0.24(+2.82%)
Apr 16, 2012
8.680
8.720
8.420
8.520
35,754
-0.10(-1.16%)
Apr 13, 2012
8.840
8.890
8.600
8.620
88,920
-0.29(-3.25%)
Apr 12, 2012
8.680
8.990
8.660
8.910
63,324
+0.23(+2.65%)
Apr 11, 2012
8.560
8.920
8.560
8.680
67,646
+0.18(+2.12%)
Apr 10, 2012
8.580
8.730
8.390
8.500
107,723
-0.15(-1.73%)
Apr 09, 2012
8.640
9.100
8.600
8.650
71,361
-0.19(-2.15%)
Apr 05, 2012
8.650
8.857
8.650
8.840
51,514
+0.14(+1.61%)
Apr 04, 2012
8.890
9.060
8.650
8.700
95,074
-0.34(-3.76%)
Apr 03, 2012
9.110
9.250
8.970
9.040
63,616
-0.09(-0.99%)
Apr 02, 2012
8.980
9.220
8.790
9.130
70,607
+0.14(+1.56%)
Mar 30, 2012
9.240
9.250
8.970
8.990
63,541
-0.15(-1.64%)
Mar 29, 2012
9.040
9.240
8.980
9.140
36,716
+0.03(+0.33%)
Mar 28, 2012
9.200
9.200
9.010
9.110
56,819
-0.10(-1.09%)
Mar 27, 2012
9.310
9.485
9.180
9.210
55,742
-0.09(-0.97%)
Mar 26, 2012
9.500
9.600
9.265
9.300
104,874
-0.04(-0.43%)
Mar 23, 2012
9.090
9.350
9.090
9.340
39,189
+0.10(+1.08%)
Mar 22, 2012
9.000
9.320
8.810
9.240
49,162
+0.11(+1.20%)
Mar 21, 2012
9.200
9.390
9.110
9.130
76,723
-0.08(-0.87%)
Mar 20, 2012
9.230
9.350
9.071
9.210
40,580
-0.12(-1.29%)
Mar 19, 2012
9.020
9.425
8.980
9.330
53,055
+0.31(+3.44%)
Mar 16, 2012
9.190
9.260
8.940
9.020
212,130
-0.12(-1.31%)
Mar 15, 2012
9.090
9.270
8.910
9.140
95,517
+0.04(+0.44%)
Mar 14, 2012
9.320
9.320
8.940
9.100
126,990
-0.23(-2.47%)
Mar 13, 2012
8.380
9.440
8.380
9.330
467,480
+1.07(+12.95%)
Mar 12, 2012
8.210
8.450
8.130
8.260
108,810
+0.03(+0.36%)
Mar 09, 2012
8.050
8.440
8.050
8.230
102,465
+0.27(+3.39%)
Mar 08, 2012
7.900
8.056
7.770
7.960
76,525
+0.13(+1.66%)
Mar 07, 2012
7.950
8.100
7.760
7.830
149,120
-0.05(-0.63%)
Mar 06, 2012
8.100
8.200
7.860
7.880
182,884
-0.34(-4.14%)
Mar 05, 2012
8.020
8.300
7.950
8.220
109,542
+0.16(+1.99%)
Mar 02, 2012
7.960
8.220
7.910
8.060
203,739
+0.04(+0.50%)
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.