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
Yamana Gold
(NY:
AUY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 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 (%)
Mar 31, 2014
6.563
6.563
6.345
6.388
7,392,893
-0.15(-2.23%)
Mar 28, 2014
6.461
6.621
6.403
6.534
9,437,706
+0.05(+0.79%)
Mar 27, 2014
6.381
6.541
6.294
6.483
14,363,494
+0.09(+1.35%)
Mar 26, 2014
6.663
6.678
6.367
6.396
13,766,384
-0.26(-3.90%)
Mar 25, 2014
6.605
6.735
6.569
6.656
8,724,799
+0.11(+1.65%)
Mar 24, 2014
6.656
6.735
6.526
6.548
9,784,095
-0.22(-3.20%)
Mar 21, 2014
6.959
6.966
6.750
6.764
9,217,571
-0.12(-1.68%)
Mar 20, 2014
6.851
6.952
6.793
6.879
8,634,650
-0.03(-0.42%)
Mar 19, 2014
7.132
7.132
6.865
6.908
15,173,454
-0.30(-4.10%)
Mar 18, 2014
7.204
7.294
7.190
7.204
14,415,392
-0.14(-1.87%)
Mar 17, 2014
7.593
7.615
7.298
7.341
7,851,073
-0.28(-3.69%)
Mar 14, 2014
7.651
7.716
7.536
7.622
10,658,078
+0.06(+0.86%)
Mar 13, 2014
7.391
7.601
7.348
7.557
10,398,062
+0.17(+2.24%)
Mar 12, 2014
7.298
7.413
7.262
7.391
9,636,173
+0.17(+2.40%)
Mar 11, 2014
7.298
7.348
7.175
7.218
5,421,924
-0.01(-0.20%)
Mar 10, 2014
7.269
7.319
7.175
7.233
6,216,535
-0.05(-0.69%)
Mar 07, 2014
7.305
7.355
7.233
7.283
7,327,881
-0.17(-2.23%)
Mar 06, 2014
7.442
7.485
7.384
7.449
5,482,607
+0.06(+0.88%)
Mar 05, 2014
7.319
7.409
7.262
7.384
6,770,422
+0.07(+0.99%)
Mar 04, 2014
7.240
7.355
7.197
7.312
6,353,250
-0.01(-0.20%)
Mar 03, 2014
7.427
7.521
7.305
7.327
9,164,383
+0.09(+1.20%)
Feb 28, 2014
7.327
7.342
7.139
7.240
11,874,445
-0.08(-1.08%)
Feb 27, 2014
7.427
7.514
7.204
7.319
8,888,514
-0.08(-1.07%)
Feb 26, 2014
7.363
7.536
7.327
7.399
9,397,452
-0.04(-0.48%)
Feb 25, 2014
7.471
7.579
7.361
7.435
10,951,039
-0.05(-0.67%)
Feb 24, 2014
7.579
7.593
7.468
7.485
7,636,833
-0.04(-0.57%)
Feb 21, 2014
7.564
7.615
7.427
7.528
9,540,041
-0.05(-0.67%)
Feb 20, 2014
7.399
7.601
7.355
7.579
10,687,267
+0.21(+2.84%)
Feb 19, 2014
7.427
7.615
7.283
7.370
17,655,696
-0.22(-2.94%)
Feb 18, 2014
7.702
7.730
7.492
7.593
10,234,816
-0.03(-0.38%)
Feb 14, 2014
7.586
7.622
7.622
7.622
14,102,611
+0.22(+2.92%)
Feb 13, 2014
7.197
7.438
7.175
7.406
9,364,487
+0.23(+3.22%)
Feb 12, 2014
7.478
7.478
7.125
7.175
12,709,563
-0.22(-3.02%)
Feb 11, 2014
7.110
7.442
7.096
7.399
18,721,802
+0.37(+5.23%)
Feb 10, 2014
6.685
7.053
6.678
7.031
15,113,859
+0.42(+6.33%)
Feb 07, 2014
6.454
6.692
6.432
6.613
12,751,727
+0.20(+3.15%)
Feb 06, 2014
6.526
6.533
6.360
6.411
11,024,166
-0.10(-1.55%)
Feb 05, 2014
6.822
6.825
6.512
6.512
11,935,124
-0.23(-3.42%)
Feb 04, 2014
6.641
6.764
6.605
6.742
7,978,783
+0.07(+1.08%)
Feb 03, 2014
6.851
6.879
6.663
6.670
10,232,798
-0.09(-1.28%)
Jan 31, 2014
6.843
6.959
6.685
6.757
12,454,040
-0.15(-2.19%)
Jan 30, 2014
6.721
6.952
6.706
6.908
10,749,735
-0.04(-0.62%)
Jan 29, 2014
6.872
6.959
6.757
6.952
8,862,519
+0.19(+2.88%)
Jan 28, 2014
6.663
6.800
6.598
6.757
7,756,063
+0.10(+1.52%)
Jan 27, 2014
6.836
6.851
6.649
6.656
10,501,831
-0.24(-3.45%)
Jan 24, 2014
7.053
7.146
6.714
6.894
20,318,876
-0.05(-0.73%)
Jan 23, 2014
7.009
7.190
6.937
6.944
12,762,118
+0.06(+0.84%)
Jan 22, 2014
6.973
6.980
6.851
6.887
9,683,344
-0.19(-2.75%)
Jan 21, 2014
6.923
7.197
6.829
7.081
13,314,440
+0.15(+2.19%)
Jan 17, 2014
6.829
6.930
6.930
6.930
9,447,596
+0.21(+3.11%)
Jan 16, 2014
6.721
6.807
6.678
6.721
10,853,258
+0.06(+0.87%)
Jan 15, 2014
6.786
6.786
6.584
6.663
12,730,348
-0.12(-1.81%)
Jan 14, 2014
6.685
6.944
6.663
6.786
23,845,960
+0.05(+0.75%)
Jan 13, 2014
6.562
6.750
6.504
6.735
10,829,774
+0.17(+2.64%)
Jan 10, 2014
6.447
6.584
6.396
6.562
14,779,154
+0.19(+2.94%)
Jan 09, 2014
6.569
6.569
6.360
6.375
12,631,455
-0.20(-3.07%)
Jan 08, 2014
6.432
6.688
6.375
6.577
20,552,878
+0.06(+1.00%)
Jan 07, 2014
6.360
6.519
6.317
6.512
10,239,309
+0.08(+1.23%)
Jan 06, 2014
6.447
6.512
6.371
6.432
8,385,132
+0.05(+0.79%)
Jan 03, 2014
6.526
6.541
6.353
6.382
9,026,613
-0.09(-1.45%)
Jan 02, 2014
6.360
6.541
6.353
6.476
10,680,981
+0.26(+4.18%)
Dec 31, 2013
6.079
6.216
6.216
6.216
8,448,448
+0.10(+1.65%)
Dec 30, 2013
6.245
6.245
6.101
6.115
7,670,951
-0.17(-2.75%)
Dec 27, 2013
6.331
6.396
6.209
6.288
8,256,312
+0.04(+0.62%)
Dec 26, 2013
6.285
6.412
6.214
6.249
6,255,037
+0.04(+0.69%)
Dec 24, 2013
5.993
6.221
5.993
6.206
5,405,126
+0.19(+3.19%)
Dec 23, 2013
6.029
6.064
5.972
6.015
6,684,976
+0.01(+0.12%)
Dec 20, 2013
6.022
6.064
5.972
6.008
8,123,376
+0.01(+0.12%)
Dec 19, 2013
6.001
6.022
5.930
6.001
10,944,709
-0.09(-1.52%)
Dec 18, 2013
6.192
6.348
6.086
6.093
13,982,610
-0.04(-0.58%)
Dec 17, 2013
6.135
6.221
6.114
6.128
8,603,945
-0.11(-1.71%)
Dec 16, 2013
6.178
6.313
6.128
6.235
8,316,217
+0.06(+1.04%)
Dec 13, 2013
6.228
6.256
6.150
6.171
5,147,518
+0.02(+0.35%)
Dec 12, 2013
6.015
6.164
5.958
6.150
7,598,953
+0.00(+0.00%)
Dec 11, 2013
6.384
6.441
6.143
6.150
8,464,563
-0.24(-3.78%)
Dec 10, 2013
6.434
6.491
6.363
6.391
8,825,560
+0.16(+2.62%)
Dec 09, 2013
6.079
6.228
6.072
6.228
7,513,187
+0.18(+3.06%)
Dec 06, 2013
6.192
6.242
6.029
6.043
7,684,632
-0.07(-1.16%)
Dec 05, 2013
6.079
6.228
6.057
6.114
7,967,841
-0.13(-2.16%)
Dec 04, 2013
6.043
6.270
5.993
6.249
12,899,510
+0.28(+4.64%)
Dec 03, 2013
6.043
6.079
5.901
5.972
10,869,837
-0.11(-1.87%)
Dec 02, 2013
6.277
6.299
6.050
6.086
12,972,774
-0.37(-5.72%)
Nov 29, 2013
6.356
6.483
6.334
6.455
5,803,998
+0.19(+3.06%)
Nov 27, 2013
6.285
6.334
6.199
6.263
6,923,887
+0.04(+0.68%)
Nov 26, 2013
6.277
6.356
6.178
6.221
7,713,821
-0.09(-1.46%)
Nov 25, 2013
6.199
6.384
6.093
6.313
12,091,374
+0.01(+0.23%)
Nov 22, 2013
6.356
6.462
6.292
6.299
7,244,420
-0.04(-0.67%)
Nov 21, 2013
6.370
6.420
6.143
6.341
11,883,094
-0.07(-1.11%)
Nov 20, 2013
6.469
6.647
6.341
6.412
11,982,561
-0.15(-2.27%)
Nov 19, 2013
6.519
6.583
6.498
6.562
7,971,868
+0.05(+0.76%)
Nov 18, 2013
6.611
6.611
6.483
6.512
6,659,694
-0.11(-1.61%)
Nov 15, 2013
6.746
6.782
6.590
6.618
6,844,762
-0.13(-1.89%)
Nov 14, 2013
6.696
6.803
6.654
6.746
10,382,499
+0.17(+2.59%)
Nov 12, 2013
6.625
6.718
6.540
6.576
8,797,259
-0.12(-1.80%)
Nov 11, 2013
6.569
6.704
6.491
6.696
7,331,551
+0.06(+0.96%)
Nov 08, 2013
6.569
6.647
6.441
6.633
12,739,465
-0.04(-0.53%)
Nov 07, 2013
6.789
6.856
6.654
6.668
8,953,839
-0.23(-3.30%)
Nov 06, 2013
6.895
6.973
6.860
6.895
6,534,109
+0.09(+1.36%)
Nov 05, 2013
6.910
6.938
6.725
6.803
8,297,071
-0.16(-2.24%)
Nov 04, 2013
6.689
6.959
6.682
6.959
10,100,696
+0.33(+5.04%)
Nov 01, 2013
6.959
6.973
6.590
6.625
14,416,355
-0.43(-6.04%)
Oct 31, 2013
7.052
7.172
6.981
7.052
10,813,410
-0.20(-2.74%)
Oct 30, 2013
7.094
7.314
6.910
7.250
15,948,023
+0.33(+4.72%)
Oct 29, 2013
7.257
7.257
6.910
6.924
11,231,104
-0.33(-4.60%)
Oct 28, 2013
7.336
7.407
7.201
7.257
7,476,357
-0.03(-0.39%)
Oct 25, 2013
7.208
7.343
7.094
7.286
9,253,887
+0.05(+0.69%)
Oct 24, 2013
7.158
7.293
7.137
7.236
13,328,099
+0.23(+3.24%)
Oct 23, 2013
7.123
7.243
6.981
7.009
11,410,786
-0.18(-2.57%)
Oct 22, 2013
7.002
7.222
6.938
7.194
12,298,730
+0.33(+4.76%)
Oct 21, 2013
6.725
6.881
6.711
6.867
7,719,863
+0.21(+3.20%)
Oct 18, 2013
6.775
6.831
6.633
6.654
7,463,134
-0.13(-1.99%)
Oct 17, 2013
6.867
6.902
6.760
6.789
12,888,207
+0.18(+2.69%)
Oct 16, 2013
6.704
6.704
6.533
6.611
7,912,645
-0.12(-1.79%)
Oct 15, 2013
6.391
6.739
6.391
6.732
10,079,886
+0.25(+3.83%)
Oct 14, 2013
6.597
6.640
6.441
6.483
8,252,690
-0.04(-0.54%)
Oct 11, 2013
6.633
6.633
6.480
6.519
11,196,883
-0.20(-2.96%)
Oct 10, 2013
6.924
6.924
6.675
6.718
10,480,588
-0.21(-2.97%)
Oct 09, 2013
6.796
7.009
6.604
6.924
10,255,834
+0.09(+1.25%)
Oct 08, 2013
7.080
7.130
6.789
6.838
7,620,238
-0.23(-3.22%)
Oct 07, 2013
6.973
7.087
6.959
7.066
6,655,064
+0.14(+2.05%)
Oct 04, 2013
7.023
7.066
6.902
6.924
9,386,500
-0.06(-0.91%)
Oct 03, 2013
7.130
7.226
6.981
6.988
10,808,545
-0.15(-2.09%)
Oct 02, 2013
7.229
7.385
7.115
7.137
13,161,575
-0.02(-0.30%)
Oct 01, 2013
7.165
7.272
7.123
7.158
9,480,725
-0.23(-3.08%)
Sep 30, 2013
7.297
7.499
7.243
7.385
7,864,297
+0.02(+0.29%)
Sep 27, 2013
7.428
7.556
7.314
7.364
8,319,215
+0.02(+0.29%)
Sep 26, 2013
7.513
7.620
7.265
7.343
7,333,454
-0.15(-1.97%)
Sep 25, 2013
7.336
7.624
7.322
7.490
8,923,552
+0.22(+3.09%)
Sep 24, 2013
7.224
7.378
7.056
7.266
10,145,633
-0.01(-0.10%)
Sep 23, 2013
7.406
7.575
7.259
7.273
11,348,738
-0.13(-1.80%)
Sep 20, 2013
7.855
7.862
7.392
7.406
20,075,692
-0.54(-6.80%)
Sep 19, 2013
8.220
8.241
7.862
7.946
12,142,003
-0.20(-2.41%)
Sep 18, 2013
7.420
8.241
7.333
8.143
17,996,342
+0.66(+8.81%)
Sep 17, 2013
7.336
7.501
7.217
7.483
6,807,609
+0.22(+3.09%)
Sep 16, 2013
7.434
7.477
7.238
7.259
9,711,377
-0.09(-1.24%)
Sep 13, 2013
7.161
7.371
7.126
7.350
9,362,672
+0.17(+2.34%)
Sep 12, 2013
7.273
7.336
7.154
7.182
10,692,040
-0.34(-4.57%)
Sep 11, 2013
7.406
7.540
7.249
7.526
10,230,839
+0.09(+1.23%)
Sep 10, 2013
7.631
7.631
7.371
7.434
12,854,584
-0.36(-4.59%)
Sep 09, 2013
7.911
7.960
7.736
7.792
6,459,156
-0.10(-1.24%)
Sep 06, 2013
7.890
7.988
7.827
7.890
10,203,368
+0.16(+2.09%)
Sep 05, 2013
7.995
8.017
7.673
7.729
9,481,479
-0.34(-4.26%)
Sep 04, 2013
7.904
8.073
7.855
8.073
7,356,534
+0.01(+0.09%)
Sep 03, 2013
8.094
8.206
7.981
8.066
10,077,398
+0.08(+1.05%)
Aug 30, 2013
7.883
8.129
7.813
7.981
8,527,647
-0.09(-1.13%)
Aug 29, 2013
7.799
8.185
7.659
8.073
14,796,070
+0.17(+2.13%)
Aug 28, 2013
8.143
8.360
7.841
7.904
13,936,338
-0.18(-2.17%)
Aug 27, 2013
8.718
8.781
8.059
8.080
16,469,134
-0.38(-4.48%)
Aug 26, 2013
8.479
8.595
8.290
8.458
10,172,775
+0.06(+0.67%)
Aug 23, 2013
8.199
8.507
8.171
8.402
14,747,785
+0.25(+3.10%)
Aug 22, 2013
8.045
8.255
8.038
8.150
8,673,161
+0.23(+2.92%)
Aug 21, 2013
8.101
8.199
7.911
7.918
13,582,104
-0.27(-3.34%)
Aug 20, 2013
7.939
8.276
7.890
8.192
11,031,822
+0.25(+3.09%)
Aug 19, 2013
7.946
8.094
7.785
7.946
13,839,694
+0.05(+0.62%)
Aug 16, 2013
8.122
8.220
7.771
7.897
15,598,748
-0.15(-1.83%)
Aug 15, 2013
7.469
8.059
7.448
8.045
21,995,338
+0.46(+6.01%)
Aug 14, 2013
7.336
7.624
7.308
7.589
12,978,504
+0.33(+4.54%)
Aug 13, 2013
7.343
7.476
7.189
7.259
10,698,771
-0.13(-1.71%)
Aug 12, 2013
7.217
7.413
7.182
7.385
13,416,769
+0.50(+7.34%)
Aug 09, 2013
6.810
7.028
6.656
6.880
12,225,941
+0.05(+0.72%)
Aug 08, 2013
6.382
6.859
6.368
6.831
15,425,750
+0.57(+9.07%)
Aug 07, 2013
6.249
6.438
6.249
6.263
10,609,474
-0.03(-0.45%)
Aug 06, 2013
6.656
6.656
6.277
6.291
18,567,976
-0.49(-7.24%)
Aug 05, 2013
6.754
6.929
6.740
6.782
8,740,338
+0.05(+0.73%)
Aug 02, 2013
6.768
6.964
6.719
6.733
14,050,093
-0.05(-0.72%)
Aug 01, 2013
7.203
7.210
6.761
6.782
21,711,308
-0.58(-7.90%)
Jul 31, 2013
7.455
7.631
7.224
7.364
15,564,869
-0.06(-0.85%)
Jul 30, 2013
7.469
7.610
7.378
7.427
8,223,170
-0.04(-0.56%)
Jul 29, 2013
7.638
7.645
7.427
7.469
8,887,164
-0.15(-1.93%)
Jul 26, 2013
7.462
7.631
7.378
7.617
9,833,637
+0.05(+0.65%)
Jul 25, 2013
7.554
7.749
7.505
7.568
12,301,978
+0.01(+0.19%)
Jul 24, 2013
7.925
7.932
7.385
7.554
17,607,420
-0.43(-5.44%)
Jul 23, 2013
7.876
8.031
7.750
7.988
18,365,104
+0.11(+1.33%)
Jul 22, 2013
7.666
7.974
7.589
7.883
14,051,384
+0.52(+7.05%)
Jul 19, 2013
7.175
7.385
7.119
7.364
6,935,297
+0.27(+3.86%)
Jul 18, 2013
7.105
7.175
6.993
7.091
8,342,017
+0.04(+0.60%)
Jul 17, 2013
7.308
7.392
7.035
7.049
11,824,137
-0.25(-3.37%)
Jul 16, 2013
6.859
7.315
6.838
7.294
11,664,446
+0.49(+7.22%)
Jul 15, 2013
6.866
6.929
6.775
6.803
7,012,722
+0.02(+0.31%)
Jul 12, 2013
6.859
6.943
6.712
6.782
9,505,032
-0.15(-2.13%)
Jul 11, 2013
6.831
6.943
6.727
6.929
9,627,374
+0.48(+7.51%)
Jul 10, 2013
6.389
6.593
6.333
6.445
10,693,851
+0.06(+0.88%)
Jul 09, 2013
6.509
6.558
6.340
6.389
9,329,015
-0.01(-0.22%)
Jul 08, 2013
6.614
6.628
6.382
6.403
7,617,620
-0.11(-1.62%)
Jul 05, 2013
6.481
6.530
6.249
6.509
11,608,133
-0.32(-4.62%)
Jul 03, 2013
6.684
6.859
6.635
6.824
7,054,000
+0.24(+3.62%)
Jul 02, 2013
6.789
6.831
6.477
6.586
8,665,884
-0.28(-4.09%)
Jul 01, 2013
6.824
6.943
6.684
6.866
11,910,522
+0.20(+2.94%)
Jun 28, 2013
6.060
6.793
6.060
6.670
18,542,430
+0.50(+8.07%)
Jun 27, 2013
6.102
6.242
6.053
6.172
11,815,797
+0.14(+2.33%)
Jun 26, 2013
6.046
6.235
5.997
6.032
15,074,265
-0.24(-3.87%)
Jun 25, 2013
6.254
6.351
6.164
6.275
9,577,860
+0.03(+0.55%)
Jun 24, 2013
6.399
6.427
6.206
6.240
10,431,659
-0.32(-4.85%)
Jun 21, 2013
6.517
6.613
6.344
6.558
10,539,245
+0.11(+1.71%)
Jun 20, 2013
6.496
6.724
6.323
6.448
20,878,394
-0.70(-9.86%)
Jun 19, 2013
7.415
7.519
7.132
7.152
11,514,281
-0.23(-3.18%)
Jun 18, 2013
7.657
7.733
7.346
7.387
11,284,685
-0.42(-5.40%)
Jun 17, 2013
7.719
7.823
7.678
7.809
5,080,506
+0.03(+0.44%)
Jun 14, 2013
7.837
7.920
7.740
7.774
7,671,797
-0.06(-0.71%)
Jun 13, 2013
7.636
7.844
7.588
7.830
7,218,619
+0.08(+1.07%)
Jun 12, 2013
7.533
7.857
7.498
7.747
9,953,759
+0.22(+2.94%)
Jun 11, 2013
7.754
7.774
7.519
7.526
12,228,600
-0.42(-5.30%)
Jun 10, 2013
7.885
8.058
7.830
7.947
5,417,139
+0.01(+0.09%)
Jun 07, 2013
8.141
8.154
7.857
7.940
10,635,641
-0.37(-4.49%)
Jun 06, 2013
8.161
8.362
8.106
8.313
10,040,683
+0.15(+1.86%)
Jun 05, 2013
8.154
8.307
8.099
8.161
8,661,663
+0.01(+0.08%)
Jun 04, 2013
8.134
8.175
8.051
8.154
8,422,114
-0.11(-1.34%)
Jun 03, 2013
8.092
8.334
8.051
8.265
9,548,059
+0.29(+3.64%)
May 31, 2013
7.982
8.030
7.809
7.975
12,009,800
-0.12(-1.54%)
May 30, 2013
7.954
8.127
7.933
8.099
13,064,047
+0.33(+4.27%)
May 29, 2013
7.526
7.774
7.450
7.767
10,228,261
+0.29(+3.88%)
May 28, 2013
7.457
7.643
7.367
7.477
10,350,082
+0.00(+0.00%)
May 24, 2013
7.443
7.602
7.360
7.477
7,993,288
+0.00(+0.00%)
May 23, 2013
7.546
7.615
7.450
7.477
10,310,821
+0.08(+1.03%)
May 22, 2013
7.477
7.671
7.270
7.401
14,161,213
+0.06(+0.85%)
May 21, 2013
7.374
7.505
7.311
7.339
13,130,508
-0.37(-4.75%)
May 20, 2013
7.187
7.747
7.146
7.705
12,690,858
+0.51(+7.11%)
May 17, 2013
7.533
7.533
7.187
7.194
12,949,242
-0.44(-5.71%)
May 16, 2013
7.553
7.726
7.401
7.629
16,995,676
-0.03(-0.45%)
May 15, 2013
8.023
8.037
7.650
7.664
14,406,317
-0.39(-4.89%)
May 13, 2013
8.203
8.224
8.044
8.058
5,902,832
-0.25(-3.00%)
May 10, 2013
8.141
8.307
8.044
8.307
8,376,844
-0.07(-0.83%)
May 09, 2013
8.403
8.673
8.307
8.376
7,385,145
-0.19(-2.18%)
May 08, 2013
8.244
8.590
8.217
8.562
9,087,798
+0.46(+5.72%)
May 07, 2013
8.113
8.217
8.016
8.099
8,852,686
-0.23(-2.74%)
May 06, 2013
8.355
8.389
8.279
8.327
4,802,283
+0.00(+0.00%)
May 03, 2013
8.258
8.396
8.230
8.327
8,378,962
+0.10(+1.18%)
May 02, 2013
8.113
8.286
7.968
8.230
8,032,204
+0.22(+2.76%)
May 01, 2013
7.947
8.154
7.650
8.009
19,755,290
-0.49(-5.77%)
Apr 30, 2013
8.244
8.500
8.016
8.500
10,356,609
+0.21(+2.50%)
Apr 29, 2013
8.431
8.535
8.258
8.293
8,163,423
-0.05(-0.58%)
Apr 26, 2013
8.576
8.590
8.251
8.341
12,615,704
-0.25(-2.90%)
Apr 25, 2013
8.776
8.811
8.514
8.590
15,441,462
+0.07(+0.81%)
Apr 24, 2013
8.141
8.569
8.113
8.521
12,882,421
+0.53(+6.57%)
Apr 23, 2013
8.099
8.161
7.892
7.996
11,643,833
-0.19(-2.28%)
Apr 22, 2013
8.258
8.258
8.016
8.182
9,673,106
+0.22(+2.78%)
Apr 19, 2013
8.065
8.161
7.678
7.961
15,576,507
+0.03(+0.35%)
Apr 18, 2013
7.767
8.002
7.705
7.933
22,692,056
+0.26(+3.42%)
Apr 17, 2013
8.037
8.251
7.615
7.671
22,500,816
-0.38(-4.72%)
Apr 16, 2013
8.569
8.624
7.989
8.051
17,120,560
-0.15(-1.85%)
Apr 15, 2013
8.244
8.465
8.023
8.203
25,673,026
-0.84(-9.32%)
Apr 12, 2013
9.474
9.481
8.998
9.046
17,673,592
-0.70(-7.16%)
Apr 11, 2013
9.813
9.986
9.723
9.744
8,134,913
-0.08(-0.84%)
Apr 10, 2013
10.12
10.21
9.813
9.827
9,415,316
-0.41(-4.05%)
Apr 09, 2013
9.854
10.35
9.778
10.24
10,184,958
+0.43(+4.37%)
Apr 08, 2013
9.875
10.08
9.744
9.813
7,653,039
-0.06(-0.56%)
Apr 05, 2013
10.06
10.28
9.813
9.868
13,234,333
+0.03(+0.28%)
Apr 04, 2013
9.426
9.861
9.343
9.841
10,368,082
+0.34(+3.56%)
Apr 03, 2013
9.896
10.05
9.298
9.502
15,834,217
-0.44(-4.38%)
Apr 02, 2013
10.32
10.34
9.924
9.937
10,128,550
-0.50(-4.83%)
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.