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
Cardiovascular Syst
(NQ:
CSII
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
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
16.03
16.20
15.70
15.81
70,719
-0.29(-1.80%)
Feb 27, 2013
15.91
16.39
15.84
16.10
104,333
+0.19(+1.19%)
Feb 26, 2013
15.94
16.17
15.79
15.91
56,595
-0.21(-1.30%)
Feb 22, 2013
15.59
16.17
15.44
16.12
121,138
+0.61(+3.93%)
Feb 21, 2013
15.95
16.08
15.50
15.51
60,255
-0.44(-2.76%)
Feb 20, 2013
16.06
16.15
15.95
15.95
155,304
-0.08(-0.50%)
Feb 19, 2013
15.88
16.15
15.88
16.03
237,425
+0.22(+1.39%)
Feb 15, 2013
15.85
15.95
15.55
15.81
74,940
-0.13(-0.82%)
Feb 14, 2013
15.59
15.95
15.25
15.94
78,961
+0.32(+2.05%)
Feb 13, 2013
15.37
15.63
15.31
15.62
80,143
+0.28(+1.83%)
Feb 12, 2013
15.50
15.56
15.30
15.34
93,710
-0.22(-1.41%)
Feb 11, 2013
15.98
15.98
15.43
15.56
113,626
-0.34(-2.14%)
Feb 08, 2013
15.79
16.09
15.55
15.90
143,771
+0.16(+1.02%)
Feb 07, 2013
16.00
16.02
15.51
15.74
83,061
-0.26(-1.62%)
Feb 06, 2013
15.83
16.00
15.75
16.00
83,066
+0.25(+1.59%)
Feb 04, 2013
15.62
15.76
15.58
15.75
128,293
+0.07(+0.45%)
Feb 01, 2013
15.89
16.04
15.53
15.68
118,803
-0.06(-0.38%)
Jan 31, 2013
14.39
16.15
14.39
15.74
666,580
+2.13(+15.65%)
Jan 30, 2013
14.34
14.35
13.28
13.61
115,419
-0.73(-5.09%)
Jan 29, 2013
14.46
14.55
14.28
14.34
88,350
-0.15(-1.04%)
Jan 28, 2013
14.78
14.82
14.42
14.49
65,932
-0.31(-2.09%)
Jan 25, 2013
14.56
14.90
14.46
14.80
76,865
+0.34(+2.35%)
Jan 24, 2013
14.71
14.98
14.25
14.46
79,039
-0.27(-1.83%)
Jan 23, 2013
15.04
15.10
14.71
14.73
107,396
-0.39(-2.58%)
Jan 22, 2013
15.00
15.13
14.78
15.12
87,623
+0.13(+0.87%)
Jan 18, 2013
14.84
15.05
14.66
14.99
187,091
+0.14(+0.94%)
Jan 17, 2013
14.75
14.95
14.74
14.85
119,619
+0.15(+1.02%)
Jan 16, 2013
14.69
14.91
14.65
14.70
59,633
+0.02(+0.14%)
Jan 15, 2013
14.34
14.86
14.34
14.68
139,865
+0.29(+2.02%)
Jan 14, 2013
14.48
14.77
14.35
14.39
136,834
-0.20(-1.37%)
Jan 11, 2013
14.49
14.92
14.43
14.59
140,970
+0.08(+0.55%)
Jan 10, 2013
14.12
14.61
14.04
14.51
108,447
+0.41(+2.91%)
Jan 09, 2013
13.62
14.24
13.62
14.10
117,050
+0.48(+3.52%)
Jan 08, 2013
13.70
13.87
13.52
13.62
82,140
-0.05(-0.37%)
Jan 07, 2013
13.30
13.90
13.29
13.67
108,580
+0.34(+2.55%)
Jan 04, 2013
13.35
13.50
13.27
13.33
85,066
-0.08(-0.60%)
Jan 03, 2013
12.93
13.82
12.79
13.41
160,667
+0.43(+3.31%)
Jan 02, 2013
12.87
13.00
12.57
12.98
225,737
+0.41(+3.26%)
Dec 31, 2012
12.29
12.62
12.26
12.57
74,733
+0.36(+2.95%)
Dec 28, 2012
12.22
12.48
12.16
12.21
161,603
-0.11(-0.89%)
Dec 27, 2012
12.49
12.56
12.20
12.32
79,394
-0.19(-1.52%)
Dec 26, 2012
12.53
12.60
12.40
12.51
38,925
+0.05(+0.40%)
Dec 24, 2012
12.40
12.53
12.40
12.46
18,108
-0.01(-0.08%)
Dec 21, 2012
12.65
12.65
12.40
12.47
117,632
-0.21(-1.66%)
Dec 20, 2012
12.70
12.70
12.54
12.68
53,671
+0.04(+0.32%)
Dec 19, 2012
12.65
12.70
12.55
12.64
85,482
+0.04(+0.32%)
Dec 18, 2012
12.39
12.63
12.39
12.60
106,421
+0.38(+3.11%)
Dec 17, 2012
12.69
12.80
12.15
12.22
200,264
-0.35(-2.78%)
Dec 14, 2012
12.50
12.95
12.48
12.57
112,065
+0.04(+0.32%)
Dec 13, 2012
12.73
12.74
12.37
12.53
72,277
-0.08(-0.63%)
Dec 12, 2012
12.90
12.95
12.52
12.61
104,372
-0.28(-2.17%)
Dec 11, 2012
12.25
12.95
12.25
12.89
211,569
+0.74(+6.09%)
Dec 10, 2012
11.94
12.15
11.86
12.15
119,128
+0.31(+2.62%)
Dec 07, 2012
12.00
12.03
11.81
11.84
36,330
-0.16(-1.33%)
Dec 06, 2012
11.55
12.00
11.54
12.00
72,125
+0.48(+4.17%)
Dec 05, 2012
11.69
11.75
11.31
11.52
41,307
-0.15(-1.29%)
Dec 04, 2012
11.73
12.00
11.64
11.67
70,105
+0.01(+0.09%)
Nov 30, 2012
11.65
11.79
11.34
11.66
60,731
+0.06(+0.52%)
Nov 29, 2012
11.69
11.96
11.53
11.60
57,641
+0.05(+0.43%)
Nov 28, 2012
11.67
11.70
11.33
11.55
29,549
-0.14(-1.20%)
Nov 27, 2012
11.54
11.86
11.54
11.69
43,533
+0.10(+0.86%)
Nov 26, 2012
11.30
11.60
11.06
11.59
36,079
+0.29(+2.57%)
Nov 23, 2012
11.26
11.30
11.20
11.30
8,879
+0.10(+0.89%)
Nov 21, 2012
11.22
11.23
10.97
11.20
14,827
-0.03(-0.27%)
Nov 20, 2012
11.27
11.38
11.02
11.23
31,312
-0.10(-0.88%)
Nov 19, 2012
10.84
11.37
10.75
11.33
70,696
+0.61(+5.69%)
Nov 16, 2012
10.64
10.82
10.42
10.72
69,484
+0.07(+0.66%)
Nov 15, 2012
11.00
11.26
10.38
10.65
96,107
-0.39(-3.53%)
Nov 14, 2012
11.70
11.84
11.01
11.04
79,921
-0.65(-5.56%)
Nov 13, 2012
12.13
12.15
11.68
11.69
120,284
-0.44(-3.63%)
Nov 12, 2012
11.81
12.23
11.77
12.13
47,735
+0.32(+2.71%)
Nov 09, 2012
12.05
12.08
11.57
11.81
86,300
-0.21(-1.75%)
Nov 08, 2012
11.94
12.15
11.94
12.02
60,442
+0.03(+0.25%)
Nov 07, 2012
12.12
12.14
11.83
11.99
65,012
-0.20(-1.64%)
Nov 06, 2012
12.29
12.31
12.11
12.19
61,288
-0.11(-0.89%)
Nov 05, 2012
12.43
12.70
12.23
12.30
128,492
-0.09(-0.73%)
Nov 02, 2012
12.23
12.41
12.15
12.39
76,875
+0.25(+2.06%)
Nov 01, 2012
11.65
12.43
11.65
12.14
174,255
+0.46(+3.94%)
Oct 31, 2012
11.37
11.70
11.22
11.68
101,258
+0.42(+3.73%)
Oct 26, 2012
11.56
11.26
11.26
11.26
52,000
-0.19(-1.66%)
Oct 25, 2012
11.18
11.45
11.18
11.45
79,192
+0.36(+3.25%)
Oct 24, 2012
11.01
11.10
11.00
11.09
14,667
+0.01(+0.09%)
Oct 23, 2012
11.00
11.10
11.00
11.08
102,854
+0.03(+0.27%)
Oct 19, 2012
11.16
11.22
10.96
11.05
97,547
-0.20(-1.78%)
Oct 18, 2012
11.21
11.35
11.15
11.25
79,792
-0.01(-0.04%)
Oct 17, 2012
11.24
11.30
11.24
11.26
18,971
+0.04(+0.40%)
Oct 16, 2012
11.35
11.42
11.20
11.21
24,233
-0.08(-0.71%)
Oct 15, 2012
11.35
11.43
11.20
11.29
73,749
-0.02(-0.18%)
Oct 12, 2012
11.23
11.50
11.23
11.31
51,688
+0.11(+0.98%)
Oct 11, 2012
11.30
11.32
11.20
11.20
40,912
-0.02(-0.18%)
Oct 10, 2012
11.09
11.23
11.06
11.22
28,829
+0.18(+1.63%)
Oct 09, 2012
11.01
11.15
10.98
11.04
112,560
+0.02(+0.18%)
Oct 08, 2012
11.07
11.15
11.00
11.02
17,328
-0.07(-0.63%)
Oct 05, 2012
11.06
11.21
10.99
11.09
90,059
+0.10(+0.91%)
Oct 04, 2012
11.28
11.31
10.93
10.99
87,082
-0.22(-1.96%)
Oct 03, 2012
11.25
11.30
11.08
11.21
37,108
+0.00(+0.00%)
Oct 02, 2012
11.51
11.57
11.19
11.21
71,045
-0.28(-2.44%)
Oct 01, 2012
11.62
11.84
11.40
11.49
67,173
-0.07(-0.61%)
Sep 28, 2012
11.49
11.64
11.41
11.56
72,107
+0.08(+0.70%)
Sep 27, 2012
11.20
11.64
11.20
11.48
119,787
+0.27(+2.41%)
Sep 26, 2012
11.15
11.23
11.00
11.21
45,789
+0.16(+1.45%)
Sep 25, 2012
11.04
11.29
10.99
11.05
85,526
+0.06(+0.55%)
Sep 24, 2012
11.12
11.20
10.71
10.99
65,293
-0.14(-1.26%)
Sep 21, 2012
11.08
11.35
10.95
11.13
99,797
+0.18(+1.64%)
Sep 20, 2012
10.75
11.04
10.75
10.95
58,781
+0.00(+0.00%)
Sep 19, 2012
10.88
11.31
10.82
10.95
123,872
+0.14(+1.30%)
Sep 18, 2012
10.33
10.87
10.13
10.81
58,137
+0.49(+4.75%)
Sep 17, 2012
10.16
10.33
10.12
10.32
32,912
+0.07(+0.68%)
Sep 14, 2012
10.25
10.40
10.00
10.25
60,173
+0.02(+0.20%)
Sep 13, 2012
9.870
10.45
9.870
10.23
95,088
+0.34(+3.44%)
Sep 12, 2012
10.00
10.04
9.800
9.890
62,343
-0.10(-1.00%)
Sep 11, 2012
9.860
10.00
9.750
9.990
39,471
+0.09(+0.91%)
Sep 10, 2012
9.940
10.00
9.740
9.900
28,067
-0.04(-0.40%)
Sep 07, 2012
9.940
10.00
9.810
9.940
46,812
+0.00(+0.00%)
Sep 06, 2012
9.790
10.00
9.700
9.940
78,134
+0.27(+2.79%)
Sep 05, 2012
9.700
9.830
9.580
9.670
78,014
-0.08(-0.82%)
Sep 04, 2012
9.290
9.780
9.290
9.750
48,317
+0.43(+4.61%)
Aug 31, 2012
9.250
9.410
9.040
9.320
30,758
+0.10(+1.08%)
Aug 30, 2012
9.170
9.360
9.030
9.220
43,763
-0.04(-0.43%)
Aug 29, 2012
9.480
9.750
9.170
9.260
65,524
-0.16(-1.70%)
Aug 27, 2012
9.290
9.450
9.050
9.420
54,649
+0.16(+1.73%)
Aug 24, 2012
8.960
9.300
8.930
9.260
39,704
+0.32(+3.58%)
Aug 23, 2012
8.950
9.130
8.730
8.940
50,654
-0.05(-0.56%)
Aug 22, 2012
9.050
9.120
8.980
8.990
8,600
-0.06(-0.66%)
Aug 21, 2012
9.130
9.470
9.000
9.050
59,199
+0.01(+0.11%)
Aug 20, 2012
8.900
9.070
8.790
9.040
42,392
+0.15(+1.69%)
Aug 17, 2012
8.770
8.920
8.620
8.890
38,270
+0.08(+0.85%)
Aug 16, 2012
8.860
8.860
8.600
8.815
106,464
-0.09(-0.96%)
Aug 15, 2012
8.890
9.000
8.830
8.900
28,722
+0.02(+0.23%)
Aug 14, 2012
9.240
9.270
8.810
8.880
24,095
-0.28(-3.06%)
Aug 13, 2012
8.855
9.170
8.604
9.160
85,741
+0.31(+3.50%)
Aug 10, 2012
9.290
9.290
8.700
8.850
65,084
-0.42(-4.53%)
Aug 09, 2012
9.560
9.990
9.250
9.270
30,268
-0.28(-2.93%)
Aug 08, 2012
9.510
9.780
9.490
9.550
18,207
-0.06(-0.62%)
Aug 07, 2012
9.670
9.800
9.560
9.610
31,070
+0.04(+0.42%)
Aug 06, 2012
9.510
9.900
9.460
9.570
41,582
+0.10(+1.06%)
Aug 03, 2012
8.970
9.740
8.970
9.470
42,854
+0.62(+7.01%)
Aug 02, 2012
8.900
9.000
8.790
8.850
35,052
-0.08(-0.90%)
Aug 01, 2012
9.253
9.450
8.930
8.930
43,392
-0.23(-2.51%)
Jul 31, 2012
9.230
9.290
9.080
9.160
39,789
-0.08(-0.87%)
Jul 30, 2012
9.700
9.795
9.240
9.240
15,901
-0.47(-4.84%)
Jul 27, 2012
9.500
9.850
9.400
9.710
50,812
+0.23(+2.43%)
Jul 26, 2012
9.440
9.620
9.350
9.480
32,237
+0.16(+1.72%)
Jul 25, 2012
8.960
9.380
8.920
9.320
52,286
+0.46(+5.19%)
Jul 24, 2012
8.680
8.880
8.620
8.860
46,672
+0.25(+2.90%)
Jul 23, 2012
8.870
9.120
8.600
8.610
89,948
-0.39(-4.33%)
Jul 20, 2012
9.200
9.230
8.750
9.000
115,568
-0.29(-3.12%)
Jul 19, 2012
9.740
9.740
9.290
9.290
62,337
-0.44(-4.52%)
Jul 18, 2012
10.21
10.27
9.580
9.730
71,673
-0.50(-4.89%)
Jul 17, 2012
10.32
10.32
9.870
10.23
61,638
+0.01(+0.10%)
Jul 16, 2012
10.56
10.56
10.18
10.22
40,633
-0.33(-3.13%)
Jul 13, 2012
10.28
10.57
10.20
10.55
38,078
+0.33(+3.23%)
Jul 12, 2012
10.21
10.30
9.990
10.22
64,074
-0.03(-0.29%)
Jul 11, 2012
10.25
10.29
10.18
10.25
65,614
-0.01(-0.10%)
Jul 10, 2012
10.44
10.44
10.18
10.26
56,721
-0.13(-1.25%)
Jul 09, 2012
10.15
10.45
10.15
10.39
43,370
+0.18(+1.76%)
Jul 06, 2012
10.19
10.29
9.960
10.21
149,999
-0.14(-1.35%)
Jul 05, 2012
9.970
10.39
9.970
10.35
47,550
+0.32(+3.19%)
Jul 03, 2012
9.800
10.11
9.800
10.03
44,564
+0.08(+0.80%)
Jul 02, 2012
9.770
9.950
9.300
9.950
69,868
+0.16(+1.63%)
Jun 29, 2012
9.820
9.870
9.620
9.790
40,935
+0.14(+1.45%)
Jun 28, 2012
9.710
9.750
9.420
9.650
27,600
-0.10(-1.03%)
Jun 27, 2012
9.730
9.970
9.680
9.750
97,653
+0.00(+0.00%)
Jun 26, 2012
9.670
9.750
9.580
9.750
37,412
+0.12(+1.25%)
Jun 25, 2012
9.280
9.820
9.280
9.630
57,248
+0.15(+1.58%)
Jun 22, 2012
9.120
9.500
9.060
9.480
287,046
+0.44(+4.87%)
Jun 21, 2012
9.270
9.350
8.960
9.040
35,072
-0.28(-3.00%)
Jun 20, 2012
9.190
9.420
9.190
9.320
59,962
+0.08(+0.87%)
Jun 19, 2012
9.110
9.290
9.010
9.240
36,606
+0.18(+1.99%)
Jun 18, 2012
9.170
9.280
9.040
9.060
35,878
-0.18(-1.95%)
Jun 15, 2012
9.290
9.360
9.230
9.240
80,577
-0.05(-0.54%)
Jun 14, 2012
8.880
9.420
8.880
9.290
42,212
+0.37(+4.15%)
Jun 13, 2012
9.050
9.200
8.840
8.920
36,478
-0.14(-1.55%)
Jun 12, 2012
8.680
9.090
8.670
9.060
42,424
+0.39(+4.50%)
Jun 11, 2012
9.050
9.050
8.640
8.670
62,968
-0.27(-3.02%)
Jun 08, 2012
8.820
9.030
8.820
8.940
23,925
+0.07(+0.79%)
Jun 07, 2012
9.000
9.080
8.840
8.870
52,491
+0.01(+0.11%)
Jun 06, 2012
8.550
8.990
8.550
8.860
54,975
+0.31(+3.63%)
Jun 05, 2012
8.360
8.590
8.240
8.550
35,168
+0.10(+1.18%)
Jun 04, 2012
8.730
8.770
8.340
8.450
62,942
-0.20(-2.31%)
Jun 01, 2012
8.820
8.980
8.620
8.650
68,582
-0.39(-4.31%)
May 31, 2012
9.210
9.420
9.000
9.040
225,437
-0.15(-1.63%)
May 30, 2012
9.300
9.410
9.060
9.190
54,067
-0.17(-1.82%)
May 29, 2012
9.220
9.460
9.150
9.360
55,492
+0.24(+2.63%)
May 25, 2012
9.380
9.540
9.080
9.120
61,474
-0.23(-2.46%)
May 24, 2012
9.280
9.610
9.280
9.350
55,356
+0.05(+0.54%)
May 23, 2012
9.170
9.360
9.170
9.300
30,973
+0.02(+0.22%)
May 22, 2012
9.500
9.700
9.190
9.280
64,957
-0.55(-5.60%)
May 21, 2012
9.380
9.840
9.340
9.830
33,625
+0.51(+5.47%)
May 18, 2012
9.160
9.600
9.160
9.320
59,058
+0.19(+2.08%)
May 17, 2012
9.320
9.390
9.130
9.130
44,230
-0.15(-1.62%)
May 16, 2012
9.400
9.480
9.260
9.280
19,711
-0.06(-0.64%)
May 15, 2012
9.300
9.600
9.270
9.340
34,779
+0.05(+0.54%)
May 14, 2012
9.290
9.460
9.260
9.290
49,782
-0.11(-1.17%)
May 11, 2012
9.490
9.690
9.290
9.400
21,492
-0.18(-1.88%)
May 10, 2012
9.500
9.615
9.380
9.580
42,836
+0.16(+1.70%)
May 09, 2012
9.430
9.560
9.370
9.420
36,760
-0.14(-1.46%)
May 08, 2012
9.210
9.590
9.080
9.560
45,955
+0.29(+3.13%)
May 07, 2012
9.180
9.370
9.140
9.270
18,572
+0.09(+0.98%)
May 04, 2012
9.120
9.240
9.030
9.180
53,445
+0.03(+0.33%)
May 03, 2012
9.900
9.990
9.140
9.150
68,878
-0.17(-1.82%)
May 02, 2012
9.500
9.500
9.205
9.320
32,028
-0.19(-2.00%)
May 01, 2012
9.840
10.05
9.500
9.510
49,249
-0.34(-3.45%)
Apr 30, 2012
10.02
10.04
9.810
9.850
38,368
-0.22(-2.18%)
Apr 27, 2012
9.970
10.20
9.920
10.07
62,221
+0.10(+1.00%)
Apr 26, 2012
9.970
10.00
9.860
9.970
43,657
+0.00(+0.00%)
Apr 25, 2012
9.740
10.00
9.430
9.970
84,295
+0.37(+3.85%)
Apr 24, 2012
9.370
9.610
9.350
9.600
17,769
+0.26(+2.84%)
Apr 23, 2012
9.160
9.430
9.160
9.335
32,795
+0.04(+0.38%)
Apr 20, 2012
9.390
9.590
9.235
9.300
42,995
+0.05(+0.54%)
Apr 19, 2012
9.290
9.380
9.080
9.250
32,910
-0.09(-0.96%)
Apr 18, 2012
9.270
9.360
9.260
9.340
35,658
-0.01(-0.11%)
Apr 17, 2012
9.460
9.590
9.320
9.350
47,973
-0.04(-0.43%)
Apr 16, 2012
9.330
9.550
9.200
9.390
69,760
+0.11(+1.19%)
Apr 13, 2012
9.120
9.310
9.040
9.280
59,328
+0.13(+1.42%)
Apr 12, 2012
8.910
9.270
8.700
9.150
54,927
+0.21(+2.35%)
Apr 11, 2012
8.360
8.980
8.360
8.940
61,536
+0.66(+7.97%)
Apr 10, 2012
8.620
8.680
8.280
8.280
69,589
-0.33(-3.83%)
Apr 09, 2012
8.640
8.860
8.580
8.610
47,077
-0.21(-2.38%)
Apr 05, 2012
8.820
8.940
8.800
8.820
30,082
-0.02(-0.23%)
Apr 04, 2012
9.230
9.330
8.812
8.840
46,347
-0.50(-5.35%)
Apr 03, 2012
9.490
9.550
9.300
9.340
40,576
-0.14(-1.48%)
Apr 02, 2012
9.240
9.600
9.240
9.480
34,337
+0.23(+2.49%)
Mar 30, 2012
9.520
9.520
9.200
9.250
59,401
-0.21(-2.22%)
Mar 29, 2012
9.390
9.500
9.280
9.460
30,389
-0.14(-1.46%)
Mar 28, 2012
9.390
9.610
9.300
9.600
42,113
+0.21(+2.24%)
Mar 27, 2012
9.600
9.680
9.380
9.390
134,565
-0.01(-0.11%)
Mar 26, 2012
9.360
9.470
9.360
9.400
65,050
+0.16(+1.73%)
Mar 23, 2012
9.100
9.400
9.100
9.240
106,093
+0.12(+1.32%)
Mar 22, 2012
8.960
9.130
8.850
9.120
31,210
+0.05(+0.55%)
Mar 21, 2012
9.020
9.240
8.960
9.070
33,676
+0.08(+0.89%)
Mar 20, 2012
9.200
9.230
8.930
8.990
44,910
-0.30(-3.23%)
Mar 19, 2012
9.250
9.560
9.250
9.290
69,386
+0.04(+0.43%)
Mar 16, 2012
9.150
9.300
8.971
9.250
71,956
+0.10(+1.09%)
Mar 15, 2012
9.210
9.280
9.090
9.150
34,176
+0.02(+0.22%)
Mar 14, 2012
9.300
9.400
9.100
9.130
19,604
-0.19(-2.04%)
Mar 13, 2012
9.150
9.360
9.010
9.320
60,521
+0.26(+2.87%)
Mar 12, 2012
9.190
9.190
9.020
9.060
27,167
-0.13(-1.41%)
Mar 09, 2012
9.020
9.400
9.020
9.190
68,100
+0.16(+1.77%)
Mar 08, 2012
8.840
9.088
8.760
9.030
82,229
+0.21(+2.38%)
Mar 07, 2012
9.030
9.100
8.670
8.820
118,355
-0.15(-1.67%)
Mar 06, 2012
9.000
9.160
8.960
8.970
67,052
-0.16(-1.75%)
Mar 05, 2012
8.770
9.150
8.770
9.130
90,408
+0.36(+4.10%)
Mar 02, 2012
9.050
9.250
8.730
8.770
261,236
-0.28(-3.09%)
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.