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
Bombardier
(OP:
BDRBF
)
62.77
+1.40 (+2.28%)
Streaming Delayed Price
Updated: 2:12 PM EDT, Jun 17, 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, 2015
1.910
1.980
1.882
1.980
921,976
+0.08(+4.05%)
Mar 30, 2015
1.960
1.980
1.880
1.903
98,570
-0.07(-3.40%)
Mar 27, 2015
2.035
2.035
1.963
1.970
160,381
-0.05(-2.52%)
Mar 26, 2015
2.080
2.080
2.020
2.021
40,909
-0.02(-0.88%)
Mar 25, 2015
2.030
2.088
2.000
2.039
1,359,672
+0.05(+2.46%)
Mar 24, 2015
2.000
2.010
1.970
1.990
63,249
-0.00(-0.10%)
Mar 23, 2015
2.010
2.010
1.990
1.992
89,269
+0.00(+0.10%)
Mar 20, 2015
1.990
2.005
1.970
1.990
217,603
+0.02(+1.02%)
Mar 19, 2015
1.960
1.978
1.930
1.970
54,778
+0.04(+2.07%)
Mar 18, 2015
1.960
2.000
1.930
1.930
61,056
-0.04(-1.87%)
Mar 17, 2015
1.984
2.020
1.939
1.967
122,746
+0.01(+0.39%)
Mar 16, 2015
1.930
1.979
1.930
1.959
116,202
+0.03(+1.50%)
Mar 13, 2015
1.940
1.940
1.848
1.930
643,059
+0.01(+0.39%)
Mar 12, 2015
1.970
1.980
1.890
1.923
141,569
-0.05(-2.31%)
Mar 11, 2015
1.848
1.976
1.819
1.968
122,938
+0.11(+6.15%)
Mar 10, 2015
1.890
1.890
1.837
1.854
114,039
-0.04(-1.90%)
Mar 09, 2015
1.851
1.910
1.840
1.890
51,290
+0.04(+1.94%)
Mar 06, 2015
1.895
1.920
1.810
1.854
296,765
-0.04(-2.29%)
Mar 05, 2015
1.863
1.940
1.850
1.897
198,153
+0.03(+1.47%)
Mar 04, 2015
1.940
1.837
1.870
1,475,370
-0.07(-3.61%)
Mar 03, 2015
1.980
2.000
1.925
1.940
872,021
-0.01(-0.46%)
Mar 02, 2015
2.095
2.110
1.945
1.949
367,270
-0.12(-5.85%)
Feb 27, 2015
2.070
2.070
1.990
2.070
547,227
+0.00(+0.00%)
Feb 26, 2015
2.130
2.130
2.070
2.070
94,463
-0.02(-0.91%)
Feb 25, 2015
2.110
2.140
2.040
2.089
200,087
+0.08(+4.09%)
Feb 24, 2015
1.900
2.018
1.862
2.007
602,653
+0.13(+7.15%)
Feb 23, 2015
1.920
1.920
1.840
1.873
540,406
-0.05(-2.45%)
Feb 20, 2015
1.850
2.020
1.847
1.920
3,397,553
-0.05(-2.54%)
Feb 19, 2015
2.040
2.040
1.969
1.970
483,287
-0.08(-3.82%)
Feb 18, 2015
2.057
2.090
2.030
2.048
382,819
-0.00(-0.08%)
Feb 17, 2015
2.065
2.090
1.990
2.050
288,461
-0.04(-1.91%)
Feb 13, 2015
2.090
2.090
2.090
0
-0.07(-3.24%)
Feb 12, 2015
2.270
2.270
2.010
2.160
799,935
-0.23(-9.62%)
Feb 11, 2015
2.295
2.400
2.290
2.390
212,127
+0.09(+3.91%)
Feb 10, 2015
2.299
2.340
2.299
2.300
130,741
+0.00(+0.00%)
Feb 09, 2015
2.370
2.380
2.288
2.300
205,779
-0.05(-2.13%)
Feb 06, 2015
2.363
2.390
2.350
2.350
33,578
-0.03(-1.26%)
Feb 05, 2015
2.370
2.394
2.340
2.380
91,893
+0.03(+1.28%)
Feb 04, 2015
2.405
2.410
2.350
2.350
333,588
-0.08(-3.29%)
Feb 03, 2015
2.370
2.430
2.351
2.430
123,887
+0.07(+2.97%)
Feb 02, 2015
2.320
2.380
2.320
2.360
47,531
+0.06(+2.61%)
Jan 30, 2015
2.310
2.329
2.280
2.300
57,403
-0.02(-0.69%)
Jan 29, 2015
2.300
2.340
2.290
2.316
107,470
+0.04(+1.61%)
Jan 28, 2015
2.266
2.300
2.240
2.279
338,281
+0.03(+1.29%)
Jan 27, 2015
2.271
2.275
2.220
2.250
70,308
+0.01(+0.45%)
Jan 26, 2015
2.295
2.310
2.240
2.240
222,171
-0.03(-1.19%)
Jan 23, 2015
2.280
2.340
2.250
2.267
153,819
+0.04(+1.66%)
Jan 22, 2015
2.200
2.260
2.160
2.230
187,181
+0.06(+2.86%)
Jan 21, 2015
2.375
2.380
2.100
2.168
122,629
-0.11(-4.99%)
Jan 20, 2015
2.255
2.317
2.100
2.282
307,751
-0.14(-5.62%)
Jan 16, 2015
2.418
2.418
2.418
0
-0.15(-5.92%)
Jan 15, 2015
2.866
3.330
2.500
2.570
2,498,567
-0.88(-25.53%)
Jan 14, 2015
3.370
3.451
3.345
3.451
90,715
+0.07(+2.04%)
Jan 13, 2015
3.382
0
+0.10(+3.08%)
Jan 12, 2015
3.330
3.330
3.249
3.281
185,904
-0.06(-1.77%)
Jan 09, 2015
3.444
3.460
3.270
3.340
228,028
-0.15(-4.31%)
Jan 08, 2015
3.380
3.540
3.380
3.490
52,327
+0.11(+3.39%)
Jan 07, 2015
3.490
3.490
3.370
3.376
40,782
-0.05(-1.57%)
Jan 06, 2015
3.530
3.545
3.430
3.430
47,642
-0.09(-2.56%)
Jan 05, 2015
3.530
3.590
3.520
3.520
32,829
-0.05(-1.40%)
Jan 02, 2015
3.550
3.570
3.530
3.570
42,932
-0.02(-0.56%)
Dec 31, 2014
3.590
3.590
3.590
0
+0.06(+1.70%)
Dec 30, 2014
3.470
3.550
3.470
3.530
315,197
+0.03(+0.91%)
Dec 29, 2014
3.432
3.500
3.420
3.498
49,565
+0.09(+2.58%)
Dec 26, 2014
3.414
3.430
3.400
3.410
24,811
-0.02(-0.58%)
Dec 24, 2014
3.430
3.430
3.430
0
+0.03(+0.88%)
Dec 23, 2014
3.388
3.440
3.370
3.400
101,506
+0.00(+0.00%)
Dec 22, 2014
3.400
3.412
3.360
3.400
493,821
-0.06(-1.73%)
Dec 19, 2014
3.480
3.486
3.420
3.460
69,572
-0.03(-0.80%)
Dec 18, 2014
3.492
3.500
3.440
3.488
61,103
+0.06(+1.69%)
Dec 17, 2014
3.330
3.474
3.330
3.430
16,095
+0.08(+2.39%)
Dec 16, 2014
3.430
3.350
3.350
71,185
-0.05(-1.47%)
Dec 15, 2014
3.500
3.500
3.400
3.400
140,371
-0.09(-2.58%)
Dec 12, 2014
3.491
3.535
3.480
3.490
30,915
-0.02(-0.60%)
Dec 11, 2014
3.410
3.600
3.400
3.511
167,037
+0.07(+1.99%)
Dec 10, 2014
3.510
3.520
3.430
3.442
50,458
-0.10(-2.75%)
Dec 09, 2014
3.500
3.580
3.500
3.540
62,197
-0.01(-0.28%)
Dec 08, 2014
3.650
3.650
3.550
3.550
32,428
-0.12(-3.24%)
Dec 05, 2014
3.599
3.725
3.591
3.669
48,793
+0.02(+0.52%)
Dec 04, 2014
3.813
3.840
3.641
3.650
149,891
-0.20(-5.17%)
Dec 03, 2014
3.790
3.859
3.790
3.849
71,458
+0.05(+1.29%)
Dec 02, 2014
3.850
3.870
3.790
3.800
130,624
-0.06(-1.55%)
Dec 01, 2014
3.800
3.920
3.800
3.860
194,317
+0.05(+1.45%)
Nov 28, 2014
3.850
3.860
3.800
3.805
158,577
-0.10(-2.69%)
Nov 26, 2014
3.910
3.910
3.910
0
+0.02(+0.51%)
Nov 25, 2014
3.770
3.890
3.770
3.890
364,599
+0.13(+3.46%)
Nov 24, 2014
3.760
3.840
3.760
3.760
254,348
-0.03(-0.79%)
Nov 21, 2014
3.820
3.830
3.750
3.790
105,422
-0.01(-0.26%)
Nov 20, 2014
3.677
3.800
3.677
3.800
191,433
+0.11(+2.98%)
Nov 19, 2014
3.600
3.700
3.590
3.690
579,493
+0.05(+1.37%)
Nov 18, 2014
3.630
3.640
3.600
3.640
416,141
+0.03(+0.83%)
Nov 17, 2014
3.630
3.610
3.610
29,296
+0.00(+0.00%)
Nov 14, 2014
3.560
3.630
3.560
3.610
48,051
+0.06(+1.62%)
Nov 13, 2014
3.605
3.610
3.530
3.552
156,739
-0.05(-1.33%)
Nov 12, 2014
3.541
3.610
3.540
3.600
36,932
+0.04(+1.12%)
Nov 11, 2014
3.545
3.560
3.520
3.560
77,222
+0.02(+0.57%)
Nov 10, 2014
3.477
3.580
3.461
3.540
76,109
+0.10(+2.90%)
Nov 07, 2014
3.385
3.460
3.363
3.440
31,119
+0.09(+2.69%)
Nov 06, 2014
3.335
3.390
3.335
3.350
63,491
+0.01(+0.30%)
Nov 05, 2014
3.296
3.360
3.270
3.340
69,262
+0.05(+1.49%)
Nov 04, 2014
3.321
3.321
3.291
3.291
67,111
-0.02(-0.60%)
Nov 03, 2014
3.301
3.360
3.300
3.311
34,407
+0.01(+0.42%)
Oct 31, 2014
3.380
3.391
3.290
3.297
132,719
-0.10(-3.03%)
Oct 30, 2014
3.456
3.456
3.350
3.400
91,628
-0.08(-2.30%)
Oct 29, 2014
3.490
3.480
3.480
19,779
-0.01(-0.29%)
Oct 28, 2014
3.450
3.520
3.450
3.490
52,041
+0.02(+0.71%)
Oct 27, 2014
3.410
3.507
3.410
3.465
81,107
+0.06(+1.62%)
Oct 24, 2014
3.353
3.430
3.340
3.410
260,522
+0.05(+1.49%)
Oct 23, 2014
3.230
3.380
3.230
3.360
1,625,150
+0.12(+3.70%)
Oct 22, 2014
3.225
3.240
3.180
3.240
108,549
-0.01(-0.31%)
Oct 21, 2014
3.250
3.300
3.220
3.250
307,899
+0.03(+0.93%)
Oct 20, 2014
3.150
3.220
3.150
3.220
86,970
+0.02(+0.63%)
Oct 17, 2014
3.110
3.200
3.080
3.200
112,520
+0.04(+1.27%)
Oct 16, 2014
3.040
3.160
3.018
3.160
32,153
+0.08(+2.60%)
Oct 15, 2014
3.216
3.216
3.070
3.080
48,966
-0.12(-3.75%)
Oct 14, 2014
3.130
3.260
3.095
3.200
219,585
+0.04(+1.27%)
Oct 13, 2014
3.140
3.170
3.140
3.160
9,601
+0.02(+0.52%)
Oct 10, 2014
3.160
3.180
3.130
3.144
70,121
-0.06(-1.76%)
Oct 09, 2014
3.240
3.240
3.174
3.200
18,721
-0.03(-0.93%)
Oct 08, 2014
3.210
3.280
3.140
3.230
121,984
-0.01(-0.31%)
Oct 07, 2014
3.195
3.306
3.190
3.240
420,167
-0.01(-0.31%)
Oct 06, 2014
3.265
3.280
3.212
3.250
32,898
-0.02(-0.61%)
Oct 03, 2014
3.321
3.326
3.260
3.270
97,647
-0.06(-1.80%)
Oct 02, 2014
3.300
3.350
3.271
3.330
43,337
+0.00(+0.11%)
Oct 01, 2014
3.345
3.373
3.320
3.326
256,689
-0.03(-1.00%)
Sep 30, 2014
3.367
3.400
3.350
3.360
61,708
-0.02(-0.59%)
Sep 29, 2014
3.280
3.380
3.270
3.380
401,584
+0.12(+3.68%)
Sep 26, 2014
3.170
3.310
3.170
3.260
694,868
+0.11(+3.49%)
Sep 25, 2014
3.200
3.240
3.150
3.150
289,761
-0.08(-2.48%)
Sep 24, 2014
3.184
3.240
3.149
3.230
84,624
+0.08(+2.54%)
Sep 23, 2014
3.140
3.180
3.090
3.150
225,940
+0.00(+0.00%)
Sep 22, 2014
3.190
3.229
3.150
3.150
253,771
-0.06(-1.91%)
Sep 19, 2014
3.295
3.297
3.200
3.211
214,838
-0.08(-2.45%)
Sep 18, 2014
3.360
3.376
3.290
3.292
160,524
-0.07(-2.02%)
Sep 17, 2014
3.330
3.360
3.310
3.360
81,571
+0.01(+0.30%)
Sep 16, 2014
3.330
3.360
3.320
3.350
127,617
+0.03(+0.90%)
Sep 15, 2014
3.330
3.350
3.320
3.320
112,186
-0.02(-0.60%)
Sep 12, 2014
3.360
3.360
3.330
3.340
70,143
+0.00(+0.09%)
Sep 11, 2014
3.360
3.360
3.330
3.337
311,965
-0.02(-0.68%)
Sep 10, 2014
3.326
3.360
3.324
3.360
58,153
+0.02(+0.60%)
Sep 09, 2014
3.330
3.343
3.300
3.340
149,082
+0.00(+0.00%)
Sep 08, 2014
3.345
3.380
3.320
3.340
116,160
+0.00(+0.03%)
Sep 05, 2014
3.380
3.410
3.330
3.339
187,570
-0.02(-0.62%)
Sep 04, 2014
3.342
3.400
3.340
3.360
171,732
+0.01(+0.29%)
Sep 03, 2014
3.315
3.370
3.308
3.350
599,457
+0.01(+0.30%)
Sep 02, 2014
3.355
3.358
3.310
3.340
400,869
-0.05(-1.47%)
Aug 29, 2014
3.390
3.390
3.390
0
-0.09(-2.59%)
Aug 28, 2014
3.450
3.490
3.450
3.480
44,381
+0.01(+0.18%)
Aug 27, 2014
3.480
3.493
3.431
3.474
134,343
-0.01(-0.41%)
Aug 26, 2014
3.480
3.500
3.470
3.488
97,919
-0.00(-0.06%)
Aug 25, 2014
3.477
3.490
3.463
3.490
70,552
-0.01(-0.29%)
Aug 22, 2014
3.500
3.470
3.500
72,095
+0.00(+0.11%)
Aug 21, 2014
3.471
3.510
3.463
3.496
97,321
+0.03(+0.92%)
Aug 20, 2014
3.484
3.484
3.460
3.464
109,695
-0.02(-0.46%)
Aug 19, 2014
3.490
3.510
3.474
3.480
62,645
-0.04(-1.08%)
Aug 18, 2014
3.500
3.525
3.490
3.518
138,734
-0.01(-0.14%)
Aug 15, 2014
3.548
3.557
3.500
3.523
227,825
-0.03(-0.76%)
Aug 14, 2014
3.538
3.550
3.520
3.550
92,713
+0.02(+0.57%)
Aug 13, 2014
3.520
3.540
3.518
3.530
102,545
+0.01(+0.28%)
Aug 12, 2014
3.513
3.540
3.500
3.520
170,288
-0.01(-0.28%)
Aug 11, 2014
3.497
3.560
3.480
3.530
358,277
+0.04(+1.15%)
Aug 08, 2014
3.440
3.490
3.440
3.490
18,607
+0.02(+0.58%)
Aug 07, 2014
3.440
3.470
3.440
3.470
12,150
+0.02(+0.58%)
Aug 06, 2014
3.430
3.455
3.410
3.450
88,073
+0.03(+0.88%)
Aug 05, 2014
3.449
3.458
3.410
3.420
461,646
-0.05(-1.44%)
Aug 04, 2014
3.431
3.500
3.430
3.470
39,170
-0.01(-0.29%)
Aug 01, 2014
3.470
3.490
3.460
3.480
61,604
+0.05(+1.46%)
Jul 31, 2014
3.389
3.439
3.280
3.430
457,479
+0.08(+2.39%)
Jul 30, 2014
3.310
3.360
3.296
3.350
96,908
+0.04(+1.17%)
Jul 29, 2014
3.350
3.350
3.311
3.311
117,553
-0.06(-1.74%)
Jul 28, 2014
3.375
3.390
3.365
3.370
62,733
-0.01(-0.30%)
Jul 25, 2014
3.430
3.430
3.380
3.380
75,103
-0.06(-1.74%)
Jul 24, 2014
3.496
3.506
3.405
3.440
138,133
-0.04(-1.01%)
Jul 23, 2014
3.510
3.520
3.475
3.475
40,723
-0.02(-0.71%)
Jul 22, 2014
3.530
3.540
3.470
3.500
63,083
-0.03(-0.91%)
Jul 21, 2014
3.510
3.532
3.476
3.532
77,115
+0.01(+0.34%)
Jul 18, 2014
3.450
3.540
3.433
3.520
106,093
+0.07(+2.03%)
Jul 17, 2014
3.500
3.510
3.450
3.450
22,221
-0.05(-1.43%)
Jul 16, 2014
3.540
3.550
3.490
3.500
289,194
-0.01(-0.28%)
Jul 15, 2014
3.590
3.590
3.497
3.510
182,763
-0.07(-2.03%)
Jul 14, 2014
3.601
3.630
3.570
3.583
163,602
+0.05(+1.52%)
Jul 11, 2014
3.544
3.550
3.510
3.529
38,968
-0.01(-0.23%)
Jul 10, 2014
3.524
3.570
3.520
3.537
74,109
-0.00(-0.14%)
Jul 09, 2014
3.601
3.601
3.528
3.542
84,060
-0.03(-0.78%)
Jul 08, 2014
3.590
3.600
3.553
3.570
27,596
-0.05(-1.38%)
Jul 07, 2014
3.630
3.648
3.575
3.620
32,151
+0.01(+0.28%)
Jul 03, 2014
3.610
3.610
3.610
0
+0.03(+0.84%)
Jul 02, 2014
3.573
3.580
3.520
3.580
57,961
+0.06(+1.70%)
Jul 01, 2014
3.520
3.630
3.520
3.520
17,110
+0.00(+0.00%)
Jun 30, 2014
3.546
3.546
3.510
3.520
217,590
-0.02(-0.56%)
Jun 27, 2014
3.540
3.550
3.520
3.540
43,426
+0.01(+0.28%)
Jun 26, 2014
3.560
3.570
3.520
3.530
29,051
-0.02(-0.56%)
Jun 25, 2014
3.530
3.554
3.530
3.550
29,408
-0.01(-0.28%)
Jun 24, 2014
3.593
3.610
3.526
3.560
73,738
-0.04(-1.11%)
Jun 23, 2014
3.598
3.600
3.570
3.600
71,421
+0.01(+0.27%)
Jun 20, 2014
3.600
3.610
3.563
3.590
409,695
+0.04(+1.14%)
Jun 19, 2014
3.545
3.560
3.530
3.550
517,725
+0.01(+0.28%)
Jun 18, 2014
3.540
3.560
3.500
3.540
102,325
-0.01(-0.39%)
Jun 17, 2014
3.600
3.600
3.550
3.554
45,115
-0.06(-1.56%)
Jun 16, 2014
3.620
3.648
3.600
3.610
56,196
-0.02(-0.55%)
Jun 13, 2014
3.550
3.650
3.526
3.630
91,922
+0.12(+3.42%)
Jun 12, 2014
3.543
3.544
3.500
3.510
43,033
-0.03(-0.85%)
Jun 11, 2014
3.504
3.549
3.480
3.540
31,397
+0.01(+0.28%)
Jun 10, 2014
3.475
3.530
3.460
3.530
58,291
+0.03(+0.86%)
Jun 06, 2014
3.410
3.510
3.380
3.500
120,532
+0.10(+2.94%)
Jun 05, 2014
3.410
3.430
3.360
3.400
87,428
+0.03(+0.89%)
Jun 04, 2014
3.405
3.410
3.350
3.370
102,100
-0.04(-1.17%)
Jun 03, 2014
3.350
3.450
3.337
3.410
43,845
+0.06(+1.81%)
Jun 02, 2014
3.350
3.400
3.320
3.349
108,549
-0.04(-1.16%)
May 30, 2014
3.460
3.500
3.289
3.389
665,737
-0.10(-3.00%)
May 29, 2014
3.490
3.510
3.470
3.494
59,615
-0.01(-0.18%)
May 28, 2014
3.479
3.500
3.455
3.500
72,482
+0.01(+0.29%)
May 27, 2014
3.460
3.500
3.450
3.490
49,285
+0.06(+1.76%)
May 23, 2014
3.430
3.430
3.430
0
-0.07(-2.04%)
May 22, 2014
3.540
3.550
3.460
3.501
1,060,270
-0.04(-1.10%)
May 21, 2014
3.627
3.630
3.351
3.540
228,619
-0.07(-1.93%)
May 20, 2014
3.596
3.639
3.580
3.610
83,664
+0.02(+0.54%)
May 19, 2014
3.600
3.600
3.520
3.590
12,379
+0.00(+0.08%)
May 16, 2014
3.626
3.632
3.570
3.587
61,270
-0.01(-0.36%)
May 15, 2014
3.766
3.770
3.535
3.600
84,941
-0.27(-6.98%)
May 14, 2014
3.805
3.880
3.805
3.870
48,854
+0.04(+1.04%)
May 13, 2014
3.793
3.830
3.790
3.830
65,071
+0.02(+0.41%)
May 12, 2014
3.780
3.820
3.780
3.814
38,099
+0.03(+0.90%)
May 09, 2014
3.776
3.790
3.770
3.780
14,341
-0.02(-0.53%)
May 08, 2014
3.837
3.850
3.790
3.800
25,744
-0.03(-0.78%)
May 07, 2014
3.750
3.830
3.750
3.830
595,034
+0.04(+1.06%)
May 06, 2014
3.760
3.790
3.750
3.790
21,946
+0.04(+1.12%)
May 05, 2014
3.730
3.760
3.710
3.748
56,675
-0.05(-1.34%)
May 02, 2014
3.770
3.810
3.754
3.799
321,699
+0.01(+0.24%)
May 01, 2014
3.770
3.820
3.690
3.790
102,408
-0.21(-5.25%)
Apr 30, 2014
3.820
4.020
3.820
4.000
123,384
+0.16(+4.17%)
Apr 29, 2014
3.752
3.870
3.752
3.840
81,957
+0.08(+2.13%)
Apr 28, 2014
3.729
3.770
3.720
3.760
167,062
+0.06(+1.54%)
Apr 25, 2014
3.670
3.730
3.670
3.703
102,860
+0.04(+1.10%)
Apr 24, 2014
3.665
3.690
3.650
3.663
27,677
+0.03(+0.90%)
Apr 23, 2014
3.646
3.680
3.630
3.630
51,493
-0.04(-1.09%)
Apr 22, 2014
3.630
3.670
3.629
3.670
44,313
+0.02(+0.56%)
Apr 21, 2014
3.645
3.670
3.630
3.649
81,600
-0.01(-0.17%)
Apr 17, 2014
3.656
3.656
3.656
0
-0.04(-1.18%)
Apr 16, 2014
3.709
3.750
3.680
3.699
41,430
-0.02(-0.55%)
Apr 15, 2014
3.725
3.770
3.710
3.720
186,136
-0.06(-1.59%)
Apr 14, 2014
3.670
3.780
3.670
3.780
89,179
+0.11(+3.00%)
Apr 11, 2014
3.653
3.680
3.640
3.670
0
-0.01(-0.27%)
Apr 10, 2014
3.750
3.750
3.640
3.680
125,043
-0.07(-1.87%)
Apr 09, 2014
3.746
3.770
3.720
3.750
240,074
-0.02(-0.53%)
Apr 08, 2014
3.750
3.800
3.734
3.770
82,106
+0.03(+0.80%)
Apr 07, 2014
3.760
3.790
3.736
3.740
172,759
-0.04(-1.06%)
Apr 04, 2014
3.786
3.790
3.740
3.780
0
-0.01(-0.26%)
Apr 03, 2014
3.860
3.870
3.790
3.790
374,933
-0.10(-2.57%)
Apr 02, 2014
3.860
3.890
3.810
3.890
491,857
+0.06(+1.57%)
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.