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
Nacco Industries
(NY:
NC
)
33.28
+1.01 (+3.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2016
11.02
11.07
10.96
11.00
180,252
-0.03(-0.28%)
Mar 30, 2016
10.82
11.16
10.73
11.03
160,059
+0.21(+1.95%)
Mar 29, 2016
10.86
10.86
10.73
10.82
194,785
-0.01(-0.12%)
Mar 28, 2016
10.77
10.90
10.75
10.83
138,968
+0.08(+0.71%)
Mar 24, 2016
10.70
10.75
10.75
10.75
116,416
+0.07(+0.68%)
Mar 23, 2016
10.78
10.84
10.64
10.68
116,525
-0.08(-0.71%)
Mar 22, 2016
10.44
10.80
10.27
10.76
166,224
+0.23(+2.20%)
Mar 21, 2016
10.83
10.83
10.47
10.53
112,187
-0.25(-2.29%)
Mar 18, 2016
10.31
10.86
10.31
10.77
444,929
+0.52(+5.12%)
Mar 17, 2016
10.50
10.52
10.20
10.25
190,682
-0.23(-2.19%)
Mar 16, 2016
10.28
10.50
9.980
10.48
172,750
+0.17(+1.64%)
Mar 15, 2016
10.00
10.44
10.00
10.31
149,900
+0.27(+2.69%)
Mar 14, 2016
10.05
10.12
9.863
10.04
118,321
-0.01(-0.13%)
Mar 11, 2016
9.691
10.08
9.503
10.05
101,209
+0.40(+4.11%)
Mar 10, 2016
9.195
9.658
9.078
9.656
117,136
+0.48(+5.24%)
Mar 09, 2016
9.355
9.355
9.055
9.175
109,285
+0.00(+0.04%)
Mar 08, 2016
9.120
9.246
9.118
9.172
113,472
-0.02(-0.25%)
Mar 07, 2016
9.210
9.245
9.135
9.195
118,624
-0.05(-0.52%)
Mar 04, 2016
9.327
9.327
9.241
9.242
92,840
-0.10(-1.05%)
Mar 03, 2016
9.867
9.867
8.905
9.340
317,753
-0.56(-5.61%)
Mar 02, 2016
9.673
9.961
9.584
9.896
90,950
+0.11(+1.18%)
Mar 01, 2016
9.578
9.865
9.497
9.781
57,790
+0.32(+3.34%)
Feb 29, 2016
9.737
9.857
9.405
9.465
104,571
-0.26(-2.64%)
Feb 26, 2016
9.827
9.865
9.562
9.721
91,154
-0.01(-0.15%)
Feb 25, 2016
9.723
9.740
9.671
9.736
54,295
+0.06(+0.67%)
Feb 24, 2016
9.302
9.679
9.302
9.671
74,712
+0.24(+2.50%)
Feb 23, 2016
9.429
9.696
9.306
9.435
108,243
-0.05(-0.48%)
Feb 22, 2016
9.336
9.555
9.227
9.481
157,916
+0.28(+3.00%)
Feb 19, 2016
9.128
9.298
9.043
9.205
70,661
+0.04(+0.48%)
Feb 18, 2016
8.957
9.286
8.823
9.161
149,257
+0.15(+1.65%)
Feb 17, 2016
8.898
9.123
8.898
9.012
60,161
+0.19(+2.18%)
Feb 16, 2016
9.062
9.062
8.705
8.820
78,123
-0.11(-1.22%)
Feb 12, 2016
8.539
8.928
8.928
8.928
236,658
+0.39(+4.62%)
Feb 11, 2016
8.456
8.583
8.453
8.534
186,509
-0.00(-0.02%)
Feb 10, 2016
8.812
8.820
8.526
8.536
105,803
-0.18(-2.06%)
Feb 09, 2016
8.719
8.854
8.598
8.715
146,125
-0.02(-0.17%)
Feb 08, 2016
8.579
8.776
8.476
8.730
105,048
+0.14(+1.66%)
Feb 05, 2016
8.801
8.801
8.583
8.587
115,264
-0.21(-2.43%)
Feb 04, 2016
8.669
8.861
8.669
8.801
67,676
+0.13(+1.54%)
Feb 03, 2016
8.980
8.980
8.438
8.667
210,983
-0.25(-2.84%)
Feb 02, 2016
9.071
9.185
8.867
8.921
83,455
-0.20(-2.19%)
Feb 01, 2016
8.919
9.281
8.783
9.121
136,270
+0.05(+0.57%)
Jan 29, 2016
8.930
9.107
8.921
9.069
128,184
+0.31(+3.50%)
Jan 28, 2016
8.774
8.903
8.661
8.762
103,500
+0.14(+1.64%)
Jan 27, 2016
8.802
8.858
8.616
8.621
117,495
-0.17(-1.89%)
Jan 26, 2016
8.724
8.852
8.671
8.787
99,134
+0.23(+2.74%)
Jan 25, 2016
8.614
8.736
8.448
8.553
92,192
-0.18(-2.05%)
Jan 22, 2016
8.753
8.853
8.578
8.732
113,302
+0.13(+1.53%)
Jan 21, 2016
8.732
8.806
8.549
8.600
157,286
-0.09(-0.99%)
Jan 20, 2016
8.137
8.692
8.071
8.686
236,978
+0.40(+4.81%)
Jan 19, 2016
8.522
8.522
8.174
8.288
183,691
-0.19(-2.27%)
Jan 15, 2016
8.215
8.480
8.480
8.480
216,718
+0.01(+0.14%)
Jan 14, 2016
8.088
8.543
8.088
8.469
210,290
+0.42(+5.16%)
Jan 13, 2016
8.194
8.332
7.945
8.053
177,205
-0.14(-1.72%)
Jan 12, 2016
8.147
8.212
8.105
8.194
111,544
+0.14(+1.78%)
Jan 11, 2016
8.055
8.114
7.939
8.052
123,188
-0.01(-0.14%)
Jan 08, 2016
8.154
8.210
8.042
8.063
114,887
-0.12(-1.44%)
Jan 07, 2016
8.128
8.281
8.042
8.181
180,931
-0.17(-1.99%)
Jan 06, 2016
8.311
8.454
8.242
8.347
194,254
-0.04(-0.48%)
Jan 05, 2016
8.183
8.410
8.124
8.387
131,390
+0.30(+3.65%)
Jan 04, 2016
7.939
8.194
7.766
8.092
196,064
+0.05(+0.62%)
Dec 31, 2015
8.376
8.042
8.042
8.042
150,601
-0.32(-3.85%)
Dec 30, 2015
8.374
8.445
8.191
8.364
85,249
+0.01(+0.16%)
Dec 29, 2015
8.364
8.480
8.280
8.351
78,302
+0.06(+0.71%)
Dec 28, 2015
8.202
8.368
8.113
8.292
125,214
+0.07(+0.86%)
Dec 24, 2015
8.318
8.221
8.221
8.221
38,830
-0.03(-0.39%)
Dec 23, 2015
7.726
8.269
7.726
8.254
81,466
+0.41(+5.17%)
Dec 22, 2015
7.891
7.996
7.771
7.848
148,764
-0.04(-0.56%)
Dec 21, 2015
7.813
7.901
7.794
7.891
88,093
+0.16(+2.05%)
Dec 18, 2015
7.977
8.013
7.733
7.733
137,230
-0.30(-3.79%)
Dec 17, 2015
7.933
8.179
7.921
8.038
208,721
+0.01(+0.10%)
Dec 16, 2015
7.960
8.078
7.869
8.031
75,143
+0.22(+2.88%)
Dec 15, 2015
7.760
7.813
7.720
7.806
68,206
+0.03(+0.39%)
Dec 14, 2015
7.842
7.958
7.630
7.775
84,640
-0.10(-1.26%)
Dec 11, 2015
7.928
8.082
7.846
7.874
88,345
-0.19(-2.39%)
Dec 10, 2015
7.817
8.104
7.804
8.067
97,539
+0.35(+4.57%)
Dec 09, 2015
7.851
7.914
7.701
7.714
51,891
-0.23(-2.95%)
Dec 08, 2015
7.888
7.954
7.855
7.949
40,342
-0.09(-1.16%)
Dec 07, 2015
8.200
8.200
8.004
8.042
119,793
-0.04(-0.54%)
Dec 04, 2015
7.987
8.202
7.834
8.086
65,750
+0.14(+1.80%)
Dec 03, 2015
8.065
8.111
7.914
7.943
75,583
-0.12(-1.54%)
Dec 02, 2015
8.052
8.103
8.052
8.067
17,216
+0.02(+0.19%)
Dec 01, 2015
8.029
8.093
7.928
8.052
35,357
-0.00(-0.02%)
Nov 30, 2015
8.141
8.269
8.004
8.053
80,532
-0.26(-3.07%)
Nov 27, 2015
8.143
8.410
8.143
8.309
53,492
+0.18(+2.23%)
Nov 25, 2015
8.029
8.127
8.127
8.127
60,188
+0.04(+0.54%)
Nov 24, 2015
8.118
8.118
7.981
8.084
23,563
+0.05(+0.68%)
Nov 23, 2015
8.211
8.211
8.010
8.029
47,264
-0.13(-1.56%)
Nov 20, 2015
8.180
8.300
8.110
8.156
61,165
+0.08(+0.98%)
Nov 19, 2015
8.307
8.321
7.972
8.076
83,567
-0.15(-1.77%)
Nov 18, 2015
8.004
8.258
7.881
8.222
99,496
+0.37(+4.75%)
Nov 17, 2015
7.970
7.997
7.820
7.849
149,204
-0.03(-0.38%)
Nov 16, 2015
8.188
8.188
7.848
7.879
83,187
-0.23(-2.87%)
Nov 13, 2015
8.286
8.383
8.105
8.112
49,391
-0.23(-2.70%)
Nov 12, 2015
8.599
8.599
8.289
8.338
87,896
-0.30(-3.42%)
Nov 11, 2015
8.997
9.186
8.561
8.633
178,327
-0.29(-3.27%)
Nov 10, 2015
8.571
8.997
8.571
8.925
131,966
+0.32(+3.70%)
Nov 09, 2015
8.983
8.983
8.580
8.607
96,977
-0.34(-3.83%)
Nov 06, 2015
8.906
8.959
8.802
8.949
99,454
+0.02(+0.19%)
Nov 05, 2015
8.881
9.059
8.703
8.932
124,516
+0.14(+1.57%)
Nov 04, 2015
8.959
8.959
8.605
8.794
145,825
-0.01(-0.09%)
Nov 03, 2015
8.680
8.966
8.680
8.802
128,212
+0.09(+1.00%)
Nov 02, 2015
8.480
8.747
8.480
8.714
60,590
+0.22(+2.63%)
Oct 30, 2015
8.444
8.677
8.444
8.491
116,507
+0.01(+0.07%)
Oct 29, 2015
8.590
8.590
8.232
8.485
108,973
-0.21(-2.44%)
Oct 28, 2015
8.321
8.847
8.315
8.697
81,355
+0.35(+4.17%)
Oct 27, 2015
8.453
8.489
8.286
8.349
117,267
-0.16(-1.85%)
Oct 26, 2015
8.624
8.707
8.476
8.506
150,540
-0.09(-0.99%)
Oct 23, 2015
8.834
8.887
8.559
8.591
136,924
-0.16(-1.78%)
Oct 22, 2015
8.785
8.857
8.622
8.747
102,379
-0.01(-0.06%)
Oct 21, 2015
8.997
9.046
8.745
8.752
82,342
-0.34(-3.77%)
Oct 20, 2015
9.313
9.313
9.046
9.095
61,366
-0.13(-1.42%)
Oct 19, 2015
9.353
9.353
9.186
9.226
40,395
-0.06(-0.63%)
Oct 16, 2015
9.440
9.449
9.209
9.285
67,649
-0.16(-1.68%)
Oct 15, 2015
9.266
9.506
9.232
9.444
69,845
+0.17(+1.82%)
Oct 14, 2015
9.521
9.521
9.250
9.275
40,638
-0.18(-1.94%)
Oct 13, 2015
9.406
9.506
9.398
9.459
33,088
+0.02(+0.26%)
Oct 12, 2015
9.584
9.585
9.360
9.434
91,508
-0.11(-1.13%)
Oct 09, 2015
9.482
9.631
9.480
9.542
30,052
+0.09(+1.00%)
Oct 08, 2015
9.072
9.474
9.036
9.447
123,065
+0.41(+4.50%)
Oct 07, 2015
8.881
9.116
8.766
9.040
510,596
+0.24(+2.71%)
Oct 06, 2015
8.944
9.014
8.743
8.802
124,495
-0.12(-1.36%)
Oct 05, 2015
8.866
9.152
8.866
8.923
67,527
+0.15(+1.73%)
Oct 02, 2015
8.860
8.860
8.555
8.771
57,042
-0.13(-1.49%)
Oct 01, 2015
8.997
9.006
8.809
8.904
59,724
-0.10(-1.14%)
Sep 30, 2015
9.076
9.107
8.959
9.006
127,357
-0.04(-0.46%)
Sep 29, 2015
8.997
9.224
8.955
9.048
137,462
+0.03(+0.31%)
Sep 28, 2015
9.470
9.504
8.951
9.019
148,851
-0.47(-4.91%)
Sep 25, 2015
9.868
9.868
9.425
9.485
202,366
-0.30(-3.11%)
Sep 24, 2015
9.620
9.843
9.593
9.790
72,263
-0.03(-0.27%)
Sep 23, 2015
9.893
9.963
9.788
9.817
58,319
+0.01(+0.08%)
Sep 22, 2015
9.813
9.849
9.739
9.809
75,906
-0.05(-0.54%)
Sep 21, 2015
10.02
10.06
9.811
9.862
78,435
-0.06(-0.59%)
Sep 18, 2015
9.999
10.23
9.877
9.921
164,748
-0.19(-1.89%)
Sep 17, 2015
10.16
10.36
10.07
10.11
172,673
-0.05(-0.48%)
Sep 16, 2015
9.949
10.20
9.849
10.16
102,553
+0.04(+0.37%)
Sep 15, 2015
10.07
10.13
9.894
10.12
167,351
+0.14(+1.40%)
Sep 14, 2015
10.09
10.15
9.868
9.983
159,833
-0.09(-0.90%)
Sep 11, 2015
9.932
10.16
9.932
10.07
131,813
+0.11(+1.14%)
Sep 10, 2015
9.978
10.18
9.851
9.961
126,966
-0.14(-1.39%)
Sep 09, 2015
10.23
10.34
10.05
10.10
130,947
-0.06(-0.60%)
Sep 08, 2015
10.24
10.29
10.10
10.16
93,899
+0.09(+0.86%)
Sep 04, 2015
10.01
10.07
10.07
10.07
44,877
+0.05(+0.49%)
Sep 03, 2015
10.15
10.16
10.03
10.03
101,967
+0.03(+0.30%)
Sep 02, 2015
10.02
10.02
9.828
9.995
46,630
+0.17(+1.75%)
Sep 01, 2015
9.849
10.01
9.771
9.822
110,589
-0.15(-1.48%)
Aug 31, 2015
9.925
10.17
9.624
9.970
97,548
-0.03(-0.30%)
Aug 28, 2015
9.925
10.26
9.851
10.00
252,750
+0.16(+1.62%)
Aug 27, 2015
9.815
9.960
9.530
9.841
98,746
+0.11(+1.18%)
Aug 26, 2015
9.189
9.792
9.130
9.726
240,804
+0.43(+4.64%)
Aug 25, 2015
9.530
9.734
9.230
9.294
79,590
-0.11(-1.22%)
Aug 24, 2015
9.330
9.862
9.330
9.409
110,893
-0.31(-3.16%)
Aug 21, 2015
9.498
9.941
9.498
9.717
115,260
-0.27(-2.68%)
Aug 20, 2015
9.934
10.14
9.934
9.984
49,858
-0.13(-1.25%)
Aug 19, 2015
10.09
10.19
9.950
10.11
49,710
+0.01(+0.07%)
Aug 18, 2015
10.41
10.52
10.09
10.10
102,095
-0.30(-2.92%)
Aug 17, 2015
10.08
10.46
10.06
10.41
144,832
+0.31(+3.04%)
Aug 14, 2015
10.10
10.15
10.05
10.10
94,650
+0.03(+0.34%)
Aug 13, 2015
10.16
10.16
9.997
10.07
113,647
+0.01(+0.07%)
Aug 12, 2015
9.935
10.17
9.935
10.06
129,486
+0.03(+0.32%)
Aug 11, 2015
10.01
10.16
9.926
10.03
167,310
-0.07(-0.65%)
Aug 10, 2015
9.928
10.14
9.928
10.09
125,926
+0.24(+2.43%)
Aug 07, 2015
10.12
10.22
9.815
9.852
101,251
-0.35(-3.42%)
Aug 06, 2015
10.09
10.30
9.965
10.20
120,810
+0.18(+1.81%)
Aug 05, 2015
9.611
10.31
9.357
10.02
143,739
+0.24(+2.49%)
Aug 04, 2015
9.705
10.03
9.517
9.777
148,780
+0.03(+0.27%)
Aug 03, 2015
9.517
9.798
9.424
9.750
135,573
+0.18(+1.91%)
Jul 31, 2015
9.930
9.977
9.477
9.568
208,886
-0.29(-2.98%)
Jul 30, 2015
9.916
9.977
9.801
9.862
88,059
-0.06(-0.59%)
Jul 29, 2015
10.05
10.05
9.852
9.920
78,115
-0.10(-1.00%)
Jul 28, 2015
10.12
10.15
9.950
10.02
89,067
+0.00(+0.02%)
Jul 27, 2015
9.965
10.10
9.965
10.02
50,670
-0.08(-0.82%)
Jul 24, 2015
10.35
10.39
9.973
10.10
118,778
-0.22(-2.15%)
Jul 23, 2015
10.70
10.70
10.27
10.32
91,604
-0.29(-2.70%)
Jul 22, 2015
10.56
10.73
10.38
10.61
107,284
+0.07(+0.66%)
Jul 21, 2015
10.78
10.88
10.31
10.54
156,724
-0.37(-3.42%)
Jul 20, 2015
10.96
11.06
10.87
10.91
53,817
-0.12(-1.06%)
Jul 17, 2015
11.13
11.24
10.95
11.03
79,022
-0.14(-1.25%)
Jul 16, 2015
11.42
11.42
11.12
11.17
122,572
-0.08(-0.69%)
Jul 15, 2015
11.18
11.42
11.01
11.25
133,986
+0.04(+0.32%)
Jul 14, 2015
11.12
11.27
10.95
11.21
104,122
+0.13(+1.16%)
Jul 13, 2015
11.19
11.36
11.04
11.08
76,274
+0.06(+0.51%)
Jul 10, 2015
10.98
11.19
10.98
11.03
95,515
+0.05(+0.46%)
Jul 09, 2015
10.98
11.07
10.96
10.98
74,294
+0.02(+0.22%)
Jul 08, 2015
11.21
11.22
10.91
10.95
68,022
-0.27(-2.37%)
Jul 07, 2015
11.38
11.38
11.08
11.22
84,461
-0.11(-0.98%)
Jul 06, 2015
11.20
11.37
11.20
11.33
63,634
+0.08(+0.74%)
Jul 02, 2015
11.52
11.24
11.24
11.24
80,657
-0.28(-2.39%)
Jul 01, 2015
11.51
11.63
11.36
11.52
46,728
+0.07(+0.61%)
Jun 30, 2015
11.68
11.68
11.40
11.45
89,306
-0.13(-1.09%)
Jun 29, 2015
11.70
11.86
11.52
11.58
63,040
-0.18(-1.51%)
Jun 26, 2015
11.31
11.77
11.30
11.75
355,783
+0.41(+3.60%)
Jun 25, 2015
11.28
11.38
11.14
11.34
112,676
+0.07(+0.64%)
Jun 24, 2015
11.39
11.39
11.17
11.27
76,979
-0.10(-0.85%)
Jun 23, 2015
11.31
11.40
11.14
11.37
153,816
-0.07(-0.64%)
Jun 22, 2015
11.28
11.46
11.20
11.44
116,066
+0.23(+2.07%)
Jun 19, 2015
11.21
11.21
11.03
11.21
190,849
+0.02(+0.20%)
Jun 18, 2015
11.20
11.21
11.12
11.19
134,204
-0.01(-0.05%)
Jun 17, 2015
11.23
11.26
11.09
11.19
120,083
-0.05(-0.42%)
Jun 16, 2015
11.04
11.30
11.04
11.24
117,908
+0.04(+0.37%)
Jun 15, 2015
11.33
11.33
11.12
11.20
90,622
-0.16(-1.44%)
Jun 12, 2015
11.44
11.48
11.23
11.36
83,846
-0.05(-0.40%)
Jun 11, 2015
11.34
11.49
11.30
11.41
95,700
+0.00(+0.03%)
Jun 10, 2015
11.21
11.47
11.10
11.41
84,223
+0.27(+2.39%)
Jun 09, 2015
11.32
11.32
11.06
11.14
93,573
-0.12(-1.10%)
Jun 08, 2015
11.15
11.35
11.06
11.26
179,844
+0.08(+0.74%)
Jun 05, 2015
11.02
11.35
11.02
11.18
64,440
+0.06(+0.54%)
Jun 04, 2015
11.19
11.20
11.00
11.12
45,502
-0.18(-1.62%)
Jun 03, 2015
11.16
11.43
11.04
11.30
148,000
+0.17(+1.51%)
Jun 02, 2015
10.84
11.22
10.84
11.14
70,049
+0.16(+1.49%)
Jun 01, 2015
10.72
10.98
10.70
10.97
62,233
+0.19(+1.75%)
May 29, 2015
11.13
11.20
10.68
10.78
54,634
-0.37(-3.31%)
May 28, 2015
11.31
11.33
11.00
11.15
54,321
-0.13(-1.13%)
May 27, 2015
11.34
11.38
11.13
11.28
52,305
+0.05(+0.47%)
May 26, 2015
11.03
11.34
10.94
11.23
488,042
+0.20(+1.82%)
May 22, 2015
11.09
11.03
11.03
11.03
76,747
-0.29(-2.54%)
May 21, 2015
10.98
11.45
10.98
11.31
138,832
+0.23(+2.06%)
May 20, 2015
11.39
11.39
10.98
11.09
75,212
-0.40(-3.51%)
May 19, 2015
11.41
11.56
11.40
11.49
51,735
+0.11(+0.92%)
May 18, 2015
11.09
11.45
11.09
11.38
87,406
+0.17(+1.49%)
May 15, 2015
11.06
11.41
10.96
11.22
112,306
+0.17(+1.55%)
May 14, 2015
10.78
11.13
10.69
11.05
86,761
+0.36(+3.39%)
May 13, 2015
10.48
10.88
10.48
10.68
114,038
+0.07(+0.65%)
May 12, 2015
10.92
10.92
10.59
10.61
148,782
-0.25(-2.31%)
May 11, 2015
10.84
10.93
10.69
10.87
170,933
+0.07(+0.63%)
May 08, 2015
10.89
11.00
10.34
10.80
212,253
+0.09(+0.82%)
May 07, 2015
9.759
10.72
9.759
10.71
173,224
+0.89(+9.04%)
May 06, 2015
9.308
9.941
9.190
9.822
274,168
+0.74(+8.18%)
May 05, 2015
9.258
9.308
9.014
9.079
137,265
-0.24(-2.54%)
May 04, 2015
9.432
9.483
9.220
9.316
96,147
-0.01(-0.10%)
May 01, 2015
9.273
9.456
9.183
9.325
71,007
+0.14(+1.47%)
Apr 30, 2015
9.460
9.738
9.032
9.190
197,672
-0.33(-3.51%)
Apr 29, 2015
9.558
9.804
9.407
9.524
88,424
-0.01(-0.14%)
Apr 28, 2015
9.453
9.732
9.383
9.537
281,235
+0.06(+0.61%)
Apr 27, 2015
9.374
9.545
9.374
9.479
89,282
+0.07(+0.76%)
Apr 24, 2015
9.483
9.654
9.378
9.408
109,908
-0.11(-1.14%)
Apr 23, 2015
9.346
9.541
9.169
9.517
166,328
+0.11(+1.12%)
Apr 22, 2015
9.408
9.524
9.386
9.411
188,558
+0.02(+0.24%)
Apr 21, 2015
9.445
9.567
9.306
9.389
83,697
-0.08(-0.87%)
Apr 20, 2015
9.250
9.547
9.237
9.472
163,972
+0.30(+3.23%)
Apr 17, 2015
9.267
9.293
9.102
9.175
161,808
-0.17(-1.81%)
Apr 16, 2015
9.323
9.404
9.323
9.344
65,181
-0.11(-1.15%)
Apr 15, 2015
9.398
9.519
9.376
9.453
120,610
+0.06(+0.64%)
Apr 14, 2015
9.472
9.518
9.385
9.393
88,126
-0.09(-0.95%)
Apr 13, 2015
9.438
9.526
9.376
9.483
114,598
-0.01(-0.08%)
Apr 10, 2015
9.586
9.751
9.426
9.490
138,752
-0.12(-1.21%)
Apr 09, 2015
9.839
9.839
9.473
9.607
72,286
-0.17(-1.69%)
Apr 08, 2015
9.809
9.922
9.693
9.772
138,166
+0.03(+0.29%)
Apr 07, 2015
9.890
10.03
9.676
9.744
178,778
-0.15(-1.50%)
Apr 06, 2015
9.911
10.03
9.820
9.892
134,968
-0.02(-0.23%)
Apr 02, 2015
9.950
9.914
9.914
9.914
81,010
-0.08(-0.84%)
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.