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
Kinross Gold Corporation
(NY:
KGC
)
7.530
+0.130 (+1.76%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2014
3.473
3.473
3.334
3.383
16,204,692
-0.06(-1.66%)
Mar 28, 2014
3.416
3.522
3.342
3.440
25,777,662
+0.12(+3.69%)
Mar 27, 2014
3.449
3.522
3.273
3.318
32,318,758
-0.16(-4.47%)
Mar 26, 2014
3.694
3.702
3.432
3.473
21,026,452
-0.20(-5.34%)
Mar 25, 2014
3.743
3.775
3.645
3.669
15,134,396
-0.06(-1.54%)
Mar 24, 2014
3.857
3.886
3.686
3.726
14,451,761
-0.20(-5.00%)
Mar 21, 2014
3.972
4.004
3.894
3.923
28,300,558
+0.00(+0.00%)
Mar 20, 2014
3.882
4.012
3.874
3.923
10,997,719
+0.00(+0.00%)
Mar 19, 2014
3.988
4.037
3.906
3.923
16,109,121
-0.13(-3.23%)
Mar 18, 2014
3.972
4.094
3.947
4.053
12,086,738
+0.02(+0.40%)
Mar 17, 2014
4.225
4.225
4.029
4.037
11,166,676
-0.19(-4.45%)
Mar 14, 2014
4.315
4.331
4.200
4.225
12,605,554
-0.05(-1.15%)
Mar 13, 2014
4.053
4.274
4.029
4.274
16,040,890
+0.23(+5.66%)
Mar 12, 2014
4.045
4.078
4.004
4.045
9,529,242
+0.07(+1.64%)
Mar 11, 2014
4.062
4.086
3.947
3.980
11,668,430
-0.04(-1.02%)
Mar 10, 2014
4.004
4.086
3.980
4.021
8,478,635
+0.02(+0.61%)
Mar 07, 2014
4.004
4.070
3.963
3.996
12,317,261
-0.08(-2.00%)
Mar 06, 2014
4.127
4.168
4.033
4.078
19,742,224
-0.06(-1.38%)
Mar 05, 2014
4.209
4.241
4.119
4.135
13,129,587
-0.07(-1.75%)
Mar 04, 2014
4.200
4.245
4.160
4.209
9,822,111
-0.03(-0.77%)
Mar 03, 2014
4.266
4.413
4.213
4.241
13,026,005
-0.02(-0.57%)
Feb 28, 2014
4.270
4.311
4.217
4.266
8,993,918
+0.04(+0.97%)
Feb 27, 2014
4.225
4.307
4.168
4.225
8,580,008
+0.02(+0.39%)
Feb 26, 2014
4.209
4.282
4.172
4.209
9,745,216
-0.03(-0.77%)
Feb 25, 2014
4.298
4.372
4.233
4.241
11,038,110
-0.07(-1.52%)
Feb 24, 2014
4.323
4.397
4.305
4.307
8,427,509
+0.02(+0.57%)
Feb 21, 2014
4.339
4.388
4.249
4.282
10,399,420
-0.03(-0.76%)
Feb 20, 2014
4.111
4.343
4.086
4.315
18,583,406
+0.22(+5.39%)
Feb 19, 2014
4.168
4.254
4.062
4.094
12,593,690
-0.13(-3.09%)
Feb 18, 2014
4.323
4.331
4.160
4.225
10,649,029
-0.04(-0.96%)
Feb 14, 2014
4.339
4.266
4.266
4.266
18,932,680
+0.06(+1.36%)
Feb 13, 2014
4.094
4.256
4.004
4.209
27,618,742
+0.00(+0.00%)
Feb 12, 2014
4.425
4.446
4.184
4.209
17,331,356
-0.18(-4.10%)
Feb 11, 2014
4.184
4.413
4.176
4.388
21,345,506
+0.23(+5.50%)
Feb 10, 2014
4.004
4.176
3.996
4.160
19,315,002
+0.22(+5.60%)
Feb 07, 2014
3.784
3.988
3.767
3.939
11,888,745
+0.20(+5.24%)
Feb 06, 2014
3.751
3.775
3.686
3.743
5,599,162
+0.01(+0.22%)
Feb 05, 2014
3.816
3.841
3.735
3.735
9,232,164
-0.03(-0.87%)
Feb 04, 2014
3.706
3.775
3.686
3.767
8,451,568
+0.04(+1.10%)
Feb 03, 2014
3.800
3.816
3.718
3.726
10,892,991
-0.02(-0.44%)
Jan 31, 2014
3.767
3.816
3.686
3.743
9,542,930
-0.02(-0.43%)
Jan 30, 2014
3.714
3.800
3.694
3.759
10,111,537
-0.06(-1.50%)
Jan 29, 2014
3.808
3.825
3.710
3.816
9,051,391
+0.07(+1.97%)
Jan 28, 2014
3.702
3.759
3.657
3.743
7,902,765
+0.07(+2.00%)
Jan 27, 2014
3.751
3.767
3.669
3.669
11,113,373
-0.13(-3.44%)
Jan 24, 2014
3.914
3.931
3.726
3.800
14,817,786
-0.07(-1.69%)
Jan 23, 2014
3.841
3.914
3.829
3.865
11,157,030
+0.08(+2.16%)
Jan 22, 2014
3.931
3.939
3.751
3.784
12,088,058
-0.14(-3.54%)
Jan 21, 2014
3.857
3.972
3.808
3.923
11,358,858
+0.05(+1.27%)
Jan 17, 2014
3.751
3.874
3.874
3.874
15,941,512
+0.16(+4.41%)
Jan 16, 2014
3.726
3.735
3.661
3.710
6,869,895
+0.03(+0.89%)
Jan 15, 2014
3.645
3.714
3.645
3.677
8,263,500
+0.03(+0.90%)
Jan 14, 2014
3.694
3.800
3.641
3.645
11,241,148
-0.10(-2.62%)
Jan 13, 2014
3.702
3.743
3.637
3.743
18,872,858
+0.07(+1.78%)
Jan 10, 2014
3.669
3.702
3.637
3.677
14,007,720
+0.05(+1.35%)
Jan 09, 2014
3.694
3.694
3.604
3.628
12,497,615
-0.09(-2.42%)
Jan 08, 2014
3.686
3.751
3.661
3.718
10,578,478
-0.03(-0.87%)
Jan 07, 2014
3.718
3.751
3.677
3.751
7,432,024
-0.01(-0.22%)
Jan 06, 2014
3.726
3.784
3.710
3.759
8,389,813
+0.07(+2.00%)
Jan 03, 2014
3.694
3.775
3.677
3.686
13,567,308
+0.02(+0.67%)
Jan 02, 2014
3.637
3.702
3.628
3.661
14,974,164
+0.08(+2.28%)
Dec 31, 2013
3.465
3.579
3.579
3.579
19,842,854
+0.08(+2.34%)
Dec 30, 2013
3.571
3.588
3.489
3.498
13,613,990
-0.10(-2.73%)
Dec 27, 2013
3.596
3.612
3.547
3.596
18,793,182
+0.03(+0.92%)
Dec 26, 2013
3.620
3.653
3.489
3.563
8,673,113
-0.02(-0.46%)
Dec 24, 2013
3.514
3.596
3.506
3.579
8,942,668
+0.07(+1.86%)
Dec 23, 2013
3.502
3.538
3.489
3.514
15,718,528
+0.02(+0.47%)
Dec 20, 2013
3.612
3.628
3.465
3.498
28,962,050
-0.11(-2.95%)
Dec 19, 2013
3.620
3.637
3.588
3.604
17,317,410
-0.07(-2.00%)
Dec 18, 2013
3.726
3.825
3.645
3.677
16,386,542
-0.08(-2.17%)
Dec 17, 2013
3.743
3.792
3.710
3.759
7,086,010
-0.02(-0.65%)
Dec 16, 2013
3.767
3.800
3.735
3.784
12,810,306
+0.03(+0.87%)
Dec 13, 2013
3.792
3.841
3.735
3.751
7,302,131
-0.01(-0.22%)
Dec 12, 2013
3.686
3.800
3.661
3.759
10,774,150
+0.00(+0.00%)
Dec 11, 2013
3.939
3.988
3.743
3.759
13,004,910
-0.20(-4.96%)
Dec 10, 2013
3.845
3.963
3.837
3.955
12,961,414
+0.21(+5.68%)
Dec 09, 2013
3.718
3.775
3.718
3.743
11,221,627
+0.03(+0.88%)
Dec 06, 2013
3.792
3.841
3.702
3.710
7,123,579
-0.02(-0.44%)
Dec 05, 2013
3.702
3.825
3.677
3.726
8,920,967
-0.05(-1.30%)
Dec 04, 2013
3.718
3.849
3.677
3.775
13,617,438
+0.09(+2.44%)
Dec 03, 2013
3.702
3.735
3.669
3.686
11,331,839
-0.01(-0.22%)
Dec 02, 2013
3.775
3.804
3.686
3.694
10,417,153
-0.16(-4.03%)
Nov 29, 2013
3.865
3.906
3.833
3.849
5,037,810
+0.05(+1.29%)
Nov 27, 2013
3.833
3.865
3.759
3.800
6,609,191
+0.01(+0.22%)
Nov 26, 2013
3.825
3.874
3.763
3.792
8,355,615
-0.06(-1.49%)
Nov 25, 2013
3.771
3.882
3.718
3.849
11,904,390
+0.02(+0.64%)
Nov 22, 2013
3.849
3.898
3.800
3.825
7,664,199
+0.01(+0.21%)
Nov 21, 2013
3.841
3.865
3.759
3.816
14,586,554
-0.07(-1.68%)
Nov 20, 2013
3.988
4.082
3.812
3.882
14,295,590
-0.16(-4.04%)
Nov 19, 2013
3.996
4.070
3.996
4.045
5,744,343
+0.02(+0.61%)
Nov 18, 2013
4.160
4.168
3.980
4.021
10,641,337
-0.15(-3.53%)
Nov 15, 2013
4.233
4.258
4.160
4.168
9,021,127
-0.05(-1.16%)
Nov 14, 2013
4.168
4.233
4.127
4.217
16,205,847
+0.21(+5.31%)
Nov 12, 2013
3.988
4.053
3.978
4.004
7,425,384
-0.03(-0.81%)
Nov 11, 2013
3.988
4.045
3.931
4.037
8,038,614
+0.01(+0.20%)
Nov 08, 2013
3.955
4.029
3.886
4.029
10,725,683
+0.03(+0.82%)
Nov 07, 2013
4.045
4.127
3.980
3.996
10,425,509
-0.13(-3.17%)
Nov 06, 2013
4.094
4.143
4.070
4.127
7,537,390
+0.11(+2.64%)
Nov 05, 2013
4.070
4.123
3.988
4.021
8,311,912
-0.07(-1.80%)
Nov 04, 2013
3.963
4.119
3.939
4.094
11,005,983
+0.16(+3.94%)
Nov 01, 2013
4.086
4.111
3.874
3.939
17,507,806
-0.20(-4.93%)
Oct 31, 2013
4.241
4.274
4.127
4.143
12,872,529
-0.21(-4.88%)
Oct 30, 2013
4.298
4.372
4.151
4.356
17,539,360
+0.15(+3.50%)
Oct 29, 2013
4.323
4.380
4.209
4.209
10,909,611
-0.11(-2.46%)
Oct 28, 2013
4.258
4.372
4.192
4.315
12,732,628
+0.08(+1.93%)
Oct 25, 2013
4.176
4.282
4.127
4.233
8,812,144
+0.03(+0.78%)
Oct 24, 2013
4.119
4.200
4.094
4.200
14,596,537
+0.14(+3.42%)
Oct 23, 2013
4.233
4.282
4.062
4.062
14,341,773
-0.19(-4.42%)
Oct 22, 2013
4.176
4.290
4.160
4.249
14,078,108
+0.13(+3.17%)
Oct 21, 2013
3.996
4.119
3.972
4.119
7,074,530
+0.15(+3.70%)
Oct 18, 2013
3.988
4.053
3.963
3.972
7,610,138
-0.02(-0.41%)
Oct 17, 2013
3.980
4.053
3.947
3.988
13,598,511
+0.15(+3.83%)
Oct 16, 2013
3.906
3.947
3.825
3.841
6,777,391
-0.08(-2.08%)
Oct 15, 2013
3.751
3.931
3.751
3.923
11,699,031
+0.14(+3.67%)
Oct 14, 2013
3.849
3.857
3.751
3.784
5,920,017
-0.02(-0.43%)
Oct 11, 2013
3.784
3.833
3.735
3.800
14,525,332
-0.05(-1.27%)
Oct 10, 2013
3.865
3.939
3.808
3.849
9,040,873
-0.05(-1.26%)
Oct 09, 2013
3.890
3.955
3.800
3.898
16,122,209
-0.01(-0.21%)
Oct 08, 2013
4.012
4.074
3.874
3.906
10,756,121
-0.11(-2.65%)
Oct 07, 2013
3.955
4.012
3.947
4.012
6,593,721
+0.08(+2.08%)
Oct 04, 2013
3.955
3.980
3.865
3.931
10,294,284
-0.02(-0.62%)
Oct 03, 2013
3.988
4.045
3.939
3.955
11,747,307
-0.02(-0.62%)
Oct 02, 2013
4.062
4.102
3.980
3.980
14,794,354
-0.05(-1.22%)
Oct 01, 2013
4.045
4.061
3.980
4.029
15,670,409
-0.05(-1.20%)
Sep 27, 2013
4.168
4.209
4.037
4.078
7,483,373
-0.02(-0.60%)
Sep 26, 2013
4.151
4.200
4.053
4.102
8,996,314
-0.07(-1.57%)
Sep 25, 2013
4.111
4.266
4.090
4.168
13,894,909
+0.10(+2.41%)
Sep 24, 2013
4.135
4.176
4.070
4.070
22,605,060
-0.11(-2.54%)
Sep 23, 2013
4.200
4.315
4.151
4.176
17,752,548
-0.07(-1.54%)
Sep 20, 2013
4.462
4.470
4.209
4.241
26,003,846
-0.29(-6.49%)
Sep 19, 2013
4.699
4.723
4.455
4.535
18,264,668
-0.13(-2.80%)
Sep 18, 2013
4.258
4.732
4.233
4.666
26,599,048
+0.37(+8.56%)
Sep 17, 2013
4.258
4.307
4.217
4.298
9,047,668
+0.06(+1.35%)
Sep 16, 2013
4.270
4.356
4.237
4.241
13,812,579
+0.01(+0.19%)
Sep 13, 2013
4.135
4.249
4.127
4.233
11,041,736
+0.06(+1.37%)
Sep 12, 2013
4.258
4.348
4.176
4.176
13,211,322
-0.26(-5.89%)
Sep 11, 2013
4.397
4.437
4.307
4.437
11,848,324
+0.07(+1.50%)
Sep 10, 2013
4.413
4.446
4.372
4.372
12,832,349
-0.12(-2.73%)
Sep 09, 2013
4.535
4.564
4.454
4.495
8,564,750
-0.03(-0.72%)
Sep 06, 2013
4.552
4.593
4.486
4.527
10,285,955
+0.08(+1.84%)
Sep 05, 2013
4.511
4.552
4.429
4.446
11,515,526
-0.13(-2.86%)
Sep 04, 2013
4.486
4.593
4.454
4.576
9,637,232
+0.02(+0.54%)
Sep 03, 2013
4.593
4.625
4.486
4.552
12,234,994
+0.06(+1.27%)
Aug 30, 2013
4.405
4.593
4.356
4.495
15,071,296
-0.01(-0.18%)
Aug 29, 2013
4.486
4.560
4.315
4.503
21,943,592
+0.01(+0.18%)
Aug 28, 2013
4.634
4.740
4.454
4.495
21,626,376
-0.11(-2.48%)
Aug 27, 2013
4.952
5.001
4.593
4.609
24,160,340
-0.21(-4.41%)
Aug 26, 2013
4.813
4.903
4.707
4.822
14,222,529
+0.05(+1.03%)
Aug 23, 2013
4.634
4.830
4.596
4.772
13,515,331
+0.14(+3.00%)
Aug 22, 2013
4.625
4.805
4.552
4.634
15,118,026
+0.10(+2.16%)
Aug 21, 2013
4.781
4.781
4.519
4.535
18,517,724
-0.29(-6.09%)
Aug 20, 2013
4.683
4.871
4.658
4.830
19,654,254
+0.16(+3.50%)
Aug 19, 2013
4.911
4.911
4.642
4.666
16,003,723
-0.17(-3.55%)
Aug 16, 2013
5.018
5.091
4.789
4.838
20,441,396
-0.11(-2.31%)
Aug 15, 2013
4.691
4.993
4.625
4.952
20,884,084
+0.23(+4.84%)
Aug 14, 2013
4.437
4.756
4.421
4.723
18,586,572
+0.32(+7.24%)
Aug 13, 2013
4.552
4.572
4.374
4.405
12,172,027
-0.15(-3.23%)
Aug 12, 2013
4.446
4.625
4.446
4.552
16,015,846
+0.27(+6.30%)
Aug 09, 2013
4.249
4.372
4.200
4.282
21,920,988
+0.01(+0.19%)
Aug 08, 2013
4.086
4.286
4.070
4.274
21,862,252
+0.25(+6.09%)
Aug 07, 2013
4.029
4.135
4.004
4.029
10,083,083
-0.02(-0.60%)
Aug 06, 2013
4.184
4.184
4.045
4.053
17,336,526
-0.11(-2.75%)
Aug 05, 2013
4.184
4.241
4.168
4.168
7,178,936
+0.00(+0.00%)
Aug 02, 2013
4.225
4.298
4.152
4.168
12,136,975
-0.02(-0.39%)
Aug 01, 2013
4.323
4.339
4.094
4.184
19,544,932
-0.09(-2.10%)
Jul 31, 2013
4.323
4.429
4.200
4.274
15,172,814
-0.02(-0.57%)
Jul 30, 2013
4.380
4.405
4.225
4.298
10,755,277
-0.08(-1.87%)
Jul 29, 2013
4.429
4.486
4.380
4.380
7,265,513
-0.09(-2.01%)
Jul 26, 2013
4.339
4.478
4.290
4.470
8,724,696
+0.08(+1.86%)
Jul 25, 2013
4.348
4.500
4.339
4.388
14,391,936
+0.01(+0.19%)
Jul 24, 2013
4.585
4.601
4.290
4.380
14,743,123
-0.25(-5.47%)
Jul 23, 2013
4.519
4.658
4.462
4.634
17,259,730
+0.08(+1.80%)
Jul 22, 2013
4.446
4.593
4.348
4.552
18,999,764
+0.35(+8.37%)
Jul 19, 2013
4.062
4.233
4.012
4.200
9,141,347
+0.19(+4.68%)
Jul 18, 2013
4.078
4.135
3.980
4.012
6,739,895
-0.06(-1.41%)
Jul 17, 2013
4.225
4.364
4.045
4.070
10,157,691
-0.10(-2.35%)
Jul 16, 2013
3.947
4.176
3.914
4.168
12,762,350
+0.25(+6.47%)
Jul 15, 2013
3.955
4.012
3.914
3.914
7,340,409
-0.05(-1.24%)
Jul 12, 2013
4.021
4.037
3.923
3.963
6,276,148
-0.08(-2.02%)
Jul 11, 2013
4.012
4.045
3.923
4.045
11,824,363
+0.27(+7.14%)
Jul 10, 2013
3.767
3.874
3.718
3.775
15,180,154
+0.02(+0.65%)
Jul 09, 2013
3.865
3.767
3.718
3.751
13,762,647
-0.01(-0.22%)
Jul 08, 2013
3.923
3.939
3.751
3.759
10,148,140
-0.12(-3.16%)
Jul 05, 2013
3.980
3.996
3.784
3.882
14,051,684
-0.25(-6.13%)
Jul 03, 2013
4.045
4.143
4.021
4.135
7,064,265
+0.13(+3.27%)
Jul 02, 2013
4.135
4.184
3.955
4.004
13,054,635
-0.16(-3.92%)
Jul 01, 2013
4.258
4.323
4.086
4.168
10,976,086
+0.00(+0.00%)
Jun 28, 2013
3.735
4.209
3.710
4.168
25,622,282
+0.38(+9.91%)
Jun 27, 2013
3.808
3.874
3.710
3.792
14,558,088
+0.07(+1.75%)
Jun 26, 2013
3.816
3.841
3.702
3.726
20,756,572
-0.21(-5.39%)
Jun 25, 2013
3.972
4.037
3.923
3.939
10,018,070
-0.04(-1.03%)
Jun 24, 2013
4.045
4.086
3.947
3.980
24,042,676
-0.13(-3.18%)
Jun 21, 2013
4.119
4.200
3.972
4.111
19,310,510
-0.02(-0.40%)
Jun 20, 2013
4.168
4.307
4.045
4.127
49,212,256
-0.38(-8.35%)
Jun 19, 2013
4.715
4.756
4.495
4.503
13,375,098
-0.21(-4.51%)
Jun 18, 2013
4.756
4.822
4.650
4.715
9,024,223
-0.08(-1.70%)
Jun 17, 2013
4.772
4.932
4.748
4.797
8,709,093
+0.04(+0.86%)
Jun 14, 2013
4.936
4.952
4.748
4.756
8,774,051
-0.16(-3.16%)
Jun 13, 2013
4.715
4.928
4.699
4.911
10,954,630
+0.11(+2.21%)
Jun 12, 2013
4.748
4.944
4.715
4.805
12,595,606
-0.05(-1.01%)
Jun 11, 2013
4.805
4.993
4.756
4.854
18,267,718
-0.31(-6.01%)
Jun 10, 2013
5.083
5.263
5.026
5.165
8,689,641
+0.04(+0.80%)
Jun 07, 2013
5.246
5.300
5.042
5.124
12,074,124
-0.25(-4.71%)
Jun 06, 2013
5.312
5.418
5.255
5.377
13,731,087
+0.06(+1.08%)
Jun 05, 2013
5.304
5.430
5.246
5.320
10,717,826
+0.06(+1.09%)
Jun 04, 2013
5.295
5.328
5.189
5.263
8,940,152
-0.12(-2.28%)
Jun 03, 2013
5.304
5.434
5.271
5.385
19,167,406
+0.15(+2.81%)
May 31, 2013
5.132
5.246
5.034
5.238
15,873,073
+0.03(+0.63%)
May 30, 2013
4.895
5.230
4.879
5.206
20,659,280
+0.42(+8.70%)
May 29, 2013
4.650
4.789
4.617
4.789
10,376,032
+0.17(+3.72%)
May 28, 2013
4.764
4.764
4.544
4.617
11,937,658
-0.12(-2.59%)
May 24, 2013
4.748
4.822
4.691
4.740
11,454,475
-0.04(-0.85%)
May 23, 2013
4.785
4.887
4.756
4.781
15,492,661
+0.14(+2.99%)
May 22, 2013
4.552
4.887
4.544
4.642
21,415,726
+0.16(+3.65%)
May 21, 2013
4.446
4.593
4.364
4.478
15,787,210
-0.16(-3.35%)
May 20, 2013
4.315
4.691
4.290
4.634
16,911,312
+0.34(+7.79%)
May 17, 2013
4.339
4.405
4.290
4.298
23,392,838
-0.13(-2.95%)
May 16, 2013
4.249
4.466
4.233
4.429
21,091,684
+0.11(+2.65%)
May 15, 2013
4.307
4.380
4.290
4.315
25,697,868
-0.04(-0.94%)
May 13, 2013
4.437
4.446
4.348
4.356
7,676,626
-0.12(-2.74%)
May 10, 2013
4.437
4.503
4.364
4.478
15,700,461
-0.09(-1.97%)
May 09, 2013
4.544
4.822
4.482
4.568
17,394,610
-0.01(-0.18%)
May 08, 2013
4.446
4.683
4.417
4.576
23,528,246
+0.26(+6.06%)
May 07, 2013
4.298
4.360
4.266
4.315
19,142,468
-0.03(-0.75%)
May 06, 2013
4.397
4.397
4.339
4.348
8,878,393
-0.02(-0.56%)
May 03, 2013
4.380
4.405
4.331
4.372
14,294,468
+0.00(+0.00%)
May 02, 2013
4.429
4.478
4.356
4.372
15,008,038
-0.02(-0.37%)
May 01, 2013
4.348
4.462
4.298
4.388
20,360,662
-0.06(-1.29%)
Apr 30, 2013
4.380
4.446
4.278
4.446
26,926,496
+0.00(+0.00%)
Apr 29, 2013
4.486
4.585
4.331
4.446
17,341,882
-0.04(-0.91%)
Apr 26, 2013
4.642
4.625
4.405
4.486
16,838,720
-0.14(-3.00%)
Apr 25, 2013
4.715
4.777
4.593
4.625
18,764,816
+0.00(+0.00%)
Apr 24, 2013
4.519
4.666
4.450
4.625
13,241,896
+0.21(+4.81%)
Apr 23, 2013
4.454
4.478
4.331
4.413
15,048,906
-0.08(-1.82%)
Apr 22, 2013
4.388
4.527
4.380
4.495
18,186,506
+0.14(+3.19%)
Apr 19, 2013
4.437
4.519
4.282
4.356
20,800,014
+0.04(+0.95%)
Apr 18, 2013
4.184
4.380
4.106
4.315
23,558,808
+0.23(+5.60%)
Apr 17, 2013
4.429
4.429
4.062
4.086
25,188,054
-0.34(-7.58%)
Apr 16, 2013
4.650
4.674
4.307
4.421
28,529,642
-0.02(-0.55%)
Apr 15, 2013
4.764
4.838
4.397
4.446
34,299,964
-0.72(-13.92%)
Apr 12, 2013
5.459
5.459
5.124
5.165
28,556,484
-0.39(-7.06%)
Apr 11, 2013
5.737
5.794
5.524
5.557
14,538,140
-0.19(-3.27%)
Apr 10, 2013
5.884
5.884
5.704
5.745
13,158,098
-0.19(-3.17%)
Apr 09, 2013
5.769
5.982
5.729
5.933
12,169,101
+0.20(+3.42%)
Apr 08, 2013
5.769
5.802
5.688
5.737
10,269,785
-0.04(-0.71%)
Apr 05, 2013
5.949
6.015
5.692
5.778
16,323,575
-0.07(-1.12%)
Apr 04, 2013
5.712
5.941
5.639
5.843
16,796,488
+0.08(+1.42%)
Apr 03, 2013
6.088
6.145
5.680
5.761
22,419,502
-0.37(-6.00%)
Apr 02, 2013
6.374
6.382
6.096
6.129
11,136,296
-0.29(-4.58%)
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.