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
Craft Brew Alliance
(NQ:
BREW
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2012
7.430
7.980
7.390
7.660
99,683
+0.36(+4.93%)
Mar 29, 2012
7.120
7.360
7.000
7.300
61,346
+0.25(+3.55%)
Mar 28, 2012
6.810
7.156
6.750
7.050
52,579
+0.29(+4.29%)
Mar 27, 2012
6.650
6.850
6.400
6.760
29,603
+0.06(+0.90%)
Mar 26, 2012
6.620
6.840
6.500
6.700
49,993
+0.08(+1.21%)
Mar 23, 2012
6.500
6.690
6.460
6.620
29,709
+0.08(+1.22%)
Mar 22, 2012
6.120
6.740
6.000
6.540
30,315
+0.39(+6.34%)
Mar 21, 2012
6.250
6.290
6.110
6.150
119,978
-0.05(-0.81%)
Mar 20, 2012
6.210
6.300
6.200
6.200
28,088
-0.06(-0.96%)
Mar 19, 2012
6.190
6.330
6.150
6.260
29,653
+0.06(+0.97%)
Mar 16, 2012
6.350
6.370
6.140
6.200
46,834
-0.11(-1.74%)
Mar 15, 2012
6.600
6.600
6.240
6.310
49,867
-0.24(-3.66%)
Mar 14, 2012
6.400
6.600
6.330
6.550
22,901
+0.14(+2.18%)
Mar 13, 2012
6.230
6.410
6.220
6.410
18,845
+0.25(+4.06%)
Mar 12, 2012
6.140
6.200
6.050
6.160
14,671
-0.01(-0.16%)
Mar 09, 2012
5.940
6.200
5.940
6.170
22,573
+0.23(+3.87%)
Mar 08, 2012
6.180
6.190
5.840
5.940
40,965
-0.21(-3.41%)
Mar 07, 2012
6.160
6.449
6.100
6.150
26,096
+0.06(+0.99%)
Mar 06, 2012
6.150
6.359
6.090
6.090
24,263
-0.09(-1.46%)
Mar 05, 2012
6.070
6.210
6.070
6.180
26,707
+0.09(+1.48%)
Mar 02, 2012
6.260
6.370
6.010
6.090
52,791
-0.14(-2.25%)
Mar 01, 2012
6.330
6.350
6.230
6.230
16,490
-0.02(-0.32%)
Feb 29, 2012
6.500
6.544
6.250
6.250
35,381
-0.19(-2.95%)
Feb 28, 2012
6.580
6.580
6.400
6.440
7,917
-0.17(-2.57%)
Feb 27, 2012
6.460
6.640
6.410
6.610
19,898
+0.06(+0.92%)
Feb 24, 2012
6.520
6.630
6.421
6.550
12,778
+0.05(+0.77%)
Feb 23, 2012
6.400
6.520
6.250
6.500
11,802
+0.13(+2.04%)
Feb 22, 2012
6.350
6.460
6.350
6.370
8,558
+0.02(+0.31%)
Feb 21, 2012
6.540
6.558
6.350
6.350
14,456
-0.18(-2.76%)
Feb 17, 2012
6.480
6.590
6.400
6.530
22,616
+0.09(+1.40%)
Feb 16, 2012
6.560
6.600
6.280
6.440
27,856
-0.09(-1.38%)
Feb 15, 2012
6.590
6.660
6.300
6.530
19,149
-0.03(-0.46%)
Feb 14, 2012
6.400
6.600
6.400
6.560
24,575
+0.15(+2.34%)
Feb 13, 2012
6.430
6.470
6.370
6.410
17,803
+0.07(+1.10%)
Feb 10, 2012
6.250
6.420
6.210
6.340
47,648
+0.04(+0.63%)
Feb 09, 2012
6.380
6.400
6.260
6.300
41,765
-0.03(-0.47%)
Feb 08, 2012
6.380
6.380
6.230
6.330
24,504
+0.00(+0.00%)
Feb 07, 2012
6.420
6.428
6.250
6.330
16,395
-0.12(-1.86%)
Feb 06, 2012
6.500
6.500
6.350
6.450
15,427
-0.05(-0.77%)
Feb 03, 2012
6.440
6.500
6.380
6.500
37,843
+0.13(+2.04%)
Feb 02, 2012
6.320
6.380
6.170
6.370
35,781
+0.02(+0.31%)
Feb 01, 2012
6.250
6.350
6.150
6.350
31,942
+0.08(+1.28%)
Jan 31, 2012
6.290
6.310
6.201
6.270
12,898
+0.05(+0.80%)
Jan 30, 2012
6.260
6.260
6.200
6.220
5,525
-0.03(-0.48%)
Jan 27, 2012
6.260
6.350
6.150
6.250
27,687
-0.04(-0.64%)
Jan 26, 2012
6.340
6.340
6.150
6.290
23,388
+0.01(+0.16%)
Jan 25, 2012
6.230
6.340
6.230
6.280
16,426
+0.03(+0.48%)
Jan 24, 2012
6.180
6.250
6.160
6.250
55,902
+0.01(+0.16%)
Jan 23, 2012
6.300
6.350
6.216
6.240
11,552
-0.12(-1.89%)
Jan 20, 2012
6.240
6.430
6.160
6.360
45,468
+0.11(+1.76%)
Jan 19, 2012
6.300
6.300
6.190
6.250
4,956
+0.00(+0.00%)
Jan 18, 2012
6.200
6.280
6.170
6.250
60,129
+0.04(+0.64%)
Jan 17, 2012
5.970
6.249
5.970
6.210
20,970
+0.04(+0.65%)
Jan 13, 2012
6.190
6.200
6.150
6.170
16,368
-0.08(-1.28%)
Jan 12, 2012
6.130
6.380
6.120
6.250
18,059
+0.07(+1.13%)
Jan 11, 2012
6.070
6.210
6.040
6.180
6,726
+0.00(+0.00%)
Jan 10, 2012
6.130
6.254
6.090
6.180
15,220
+0.14(+2.32%)
Jan 09, 2012
6.210
6.210
6.010
6.040
19,930
-0.15(-2.42%)
Jan 06, 2012
6.030
6.240
6.000
6.190
30,101
+0.15(+2.48%)
Jan 05, 2012
6.000
6.100
5.980
6.040
39,076
+0.00(+0.00%)
Jan 04, 2012
6.290
6.348
5.930
6.040
71,508
+0.02(+0.33%)
Dec 30, 2011
6.000
6.070
5.960
6.020
71,456
+0.00(+0.00%)
Dec 29, 2011
5.930
6.020
5.930
6.020
35,142
+0.09(+1.52%)
Dec 28, 2011
5.980
6.010
5.900
5.930
21,564
-0.03(-0.50%)
Dec 27, 2011
5.910
6.000
5.900
5.960
20,400
+0.01(+0.17%)
Dec 23, 2011
6.000
6.000
5.900
5.950
6,597
-0.06(-1.00%)
Dec 21, 2011
5.970
6.020
5.910
6.010
40,002
+0.01(+0.17%)
Dec 20, 2011
6.300
6.300
5.900
6.000
53,117
-0.18(-2.91%)
Dec 19, 2011
6.280
6.400
6.030
6.180
30,346
-0.14(-2.22%)
Dec 16, 2011
6.250
6.340
6.140
6.320
37,447
+0.13(+2.10%)
Dec 15, 2011
6.130
6.250
5.970
6.190
13,789
+0.14(+2.31%)
Dec 14, 2011
5.960
6.050
5.945
6.050
25,883
+0.06(+1.00%)
Dec 13, 2011
6.230
6.230
5.970
5.990
29,803
-0.16(-2.60%)
Dec 12, 2011
6.320
6.320
6.010
6.150
29,538
-0.24(-3.76%)
Dec 09, 2011
6.230
6.450
6.230
6.390
15,067
+0.20(+3.23%)
Dec 08, 2011
6.420
6.440
6.190
6.190
16,637
-0.24(-3.73%)
Dec 07, 2011
6.430
6.450
6.300
6.430
18,371
-0.02(-0.31%)
Dec 06, 2011
6.530
6.570
6.380
6.450
27,695
-0.15(-2.27%)
Dec 05, 2011
6.450
6.600
6.230
6.600
29,487
+0.21(+3.29%)
Dec 02, 2011
6.220
6.390
6.180
6.390
11,864
+0.27(+4.41%)
Dec 01, 2011
6.430
6.430
6.120
6.120
21,050
-0.33(-5.12%)
Nov 30, 2011
6.150
6.450
5.990
6.450
38,942
+0.49(+8.22%)
Nov 29, 2011
6.020
6.060
5.850
5.960
13,915
-0.05(-0.83%)
Nov 28, 2011
5.860
6.040
5.790
6.010
23,401
+0.34(+6.00%)
Nov 25, 2011
5.815
5.820
5.670
5.670
12,863
-0.14(-2.41%)
Nov 23, 2011
5.990
6.070
5.810
5.810
23,148
-0.21(-3.49%)
Nov 22, 2011
5.880
6.160
5.880
6.020
17,263
+0.02(+0.33%)
Nov 21, 2011
6.220
6.230
5.900
6.000
30,317
-0.29(-4.61%)
Nov 18, 2011
6.380
6.450
6.260
6.290
15,612
-0.08(-1.26%)
Nov 17, 2011
6.360
6.500
6.310
6.370
19,177
+0.05(+0.79%)
Nov 16, 2011
6.520
6.520
6.300
6.320
23,604
-0.23(-3.51%)
Nov 15, 2011
6.550
7.220
6.190
6.550
57,619
-0.25(-3.68%)
Nov 14, 2011
6.470
6.800
6.350
6.800
39,034
+0.33(+5.10%)
Nov 11, 2011
6.280
6.480
6.210
6.470
28,122
+0.23(+3.69%)
Nov 10, 2011
6.130
6.290
6.120
6.240
14,789
+0.23(+3.83%)
Nov 09, 2011
6.280
6.280
6.010
6.010
36,075
-0.43(-6.68%)
Nov 08, 2011
6.280
6.720
6.150
6.440
10,808
+0.17(+2.71%)
Nov 07, 2011
6.520
6.520
6.200
6.270
16,019
-0.22(-3.39%)
Nov 04, 2011
6.580
6.580
6.401
6.490
7,754
-0.19(-2.84%)
Nov 03, 2011
6.550
6.680
6.420
6.680
16,500
+0.21(+3.25%)
Nov 02, 2011
6.180
6.490
6.150
6.470
34,453
+0.45(+7.48%)
Nov 01, 2011
6.300
6.400
5.890
6.020
29,881
-0.53(-8.09%)
Oct 31, 2011
6.930
6.930
6.540
6.550
18,106
-0.49(-6.96%)
Oct 28, 2011
7.000
7.090
6.660
7.040
42,945
+0.04(+0.57%)
Oct 27, 2011
6.580
7.020
6.390
7.000
93,728
+0.54(+8.36%)
Oct 26, 2011
6.160
6.500
5.950
6.460
29,221
+0.42(+6.95%)
Oct 25, 2011
6.160
6.270
5.960
6.040
19,557
-0.19(-3.05%)
Oct 24, 2011
6.160
6.230
6.120
6.230
21,858
+0.16(+2.64%)
Oct 21, 2011
6.210
6.210
5.810
6.070
31,945
+0.00(+0.00%)
Oct 20, 2011
6.090
6.160
6.000
6.070
11,948
-0.03(-0.49%)
Oct 19, 2011
6.310
6.310
6.080
6.100
14,871
-0.18(-2.87%)
Oct 18, 2011
6.420
6.500
5.690
6.280
74,708
-0.09(-1.41%)
Oct 17, 2011
6.530
6.530
6.330
6.370
30,592
-0.19(-2.90%)
Oct 14, 2011
6.460
6.570
6.270
6.560
18,782
+0.16(+2.50%)
Oct 13, 2011
6.370
6.420
6.320
6.400
15,102
-0.03(-0.47%)
Oct 12, 2011
6.200
6.450
6.116
6.430
46,750
+0.28(+4.55%)
Oct 11, 2011
6.070
6.250
6.010
6.150
45,325
+0.07(+1.15%)
Oct 10, 2011
5.870
6.120
5.820
6.080
37,776
+0.29(+5.01%)
Oct 07, 2011
5.890
6.000
5.740
5.790
26,238
-0.09(-1.53%)
Oct 06, 2011
5.740
5.900
5.650
5.880
22,635
+0.12(+2.08%)
Oct 05, 2011
5.510
5.780
5.500
5.760
22,576
+0.31(+5.69%)
Oct 04, 2011
5.100
5.530
5.100
5.450
70,179
+0.35(+6.86%)
Oct 03, 2011
5.560
5.600
5.080
5.100
72,235
-0.51(-9.09%)
Sep 30, 2011
5.630
5.660
5.600
5.610
16,273
-0.11(-1.92%)
Sep 29, 2011
5.730
5.730
5.600
5.720
20,302
+0.12(+2.14%)
Sep 28, 2011
5.880
5.880
5.600
5.600
27,005
-0.28(-4.76%)
Sep 27, 2011
5.880
5.970
5.770
5.880
44,868
+0.10(+1.73%)
Sep 26, 2011
5.730
5.960
5.580
5.780
18,970
+0.09(+1.58%)
Sep 23, 2011
5.510
5.730
5.510
5.690
23,933
+0.20(+3.64%)
Sep 22, 2011
5.500
5.600
5.400
5.490
74,554
-0.09(-1.61%)
Sep 21, 2011
5.670
5.740
5.550
5.580
42,134
-0.10(-1.76%)
Sep 20, 2011
5.590
5.700
5.550
5.680
73,408
+0.11(+1.97%)
Sep 19, 2011
5.600
5.610
5.500
5.570
37,961
-0.07(-1.24%)
Sep 16, 2011
5.670
5.670
5.570
5.640
40,961
+0.01(+0.18%)
Sep 15, 2011
5.680
5.680
5.560
5.630
31,310
-0.03(-0.53%)
Sep 14, 2011
5.520
5.660
5.480
5.660
100,791
+0.18(+3.28%)
Sep 13, 2011
5.460
5.515
5.410
5.480
51,438
+0.01(+0.18%)
Sep 12, 2011
5.510
5.630
5.410
5.470
49,011
-0.10(-1.80%)
Sep 09, 2011
5.550
5.660
5.550
5.570
40,896
-0.03(-0.54%)
Sep 08, 2011
5.690
5.850
5.570
5.600
54,040
-0.15(-2.61%)
Sep 07, 2011
5.610
5.810
5.500
5.750
76,783
+0.21(+3.79%)
Sep 06, 2011
5.530
5.660
5.390
5.540
58,941
-0.10(-1.77%)
Sep 02, 2011
5.690
5.820
5.620
5.640
62,851
-0.12(-2.08%)
Sep 01, 2011
5.960
6.120
5.750
5.760
38,779
-0.22(-3.68%)
Aug 31, 2011
6.140
6.140
5.910
5.980
58,921
-0.12(-1.97%)
Aug 30, 2011
6.070
6.310
5.930
6.100
39,340
+0.00(+0.00%)
Aug 29, 2011
5.970
6.200
5.970
6.100
63,787
+0.21(+3.57%)
Aug 26, 2011
5.720
5.900
5.720
5.890
39,689
+0.17(+2.97%)
Aug 25, 2011
5.930
6.010
5.700
5.720
31,033
-0.18(-3.05%)
Aug 24, 2011
6.050
6.080
5.880
5.900
46,245
-0.20(-3.28%)
Aug 23, 2011
5.800
6.110
5.800
6.100
39,952
+0.33(+5.72%)
Aug 22, 2011
6.020
6.040
5.720
5.770
35,833
-0.08(-1.37%)
Aug 19, 2011
5.800
6.200
5.800
5.850
48,001
+0.01(+0.17%)
Aug 18, 2011
6.130
6.130
5.749
5.840
77,929
-0.37(-5.96%)
Aug 17, 2011
6.280
6.537
6.140
6.210
38,091
-0.08(-1.27%)
Aug 16, 2011
6.200
6.660
5.800
6.290
131,993
+0.01(+0.16%)
Aug 15, 2011
5.800
6.500
5.800
6.280
93,867
+0.53(+9.22%)
Aug 12, 2011
5.960
6.000
5.590
5.750
66,482
-0.18(-3.04%)
Aug 11, 2011
5.340
5.980
5.340
5.930
98,930
+0.59(+11.05%)
Aug 10, 2011
5.590
5.640
5.306
5.340
108,045
-0.41(-7.13%)
Aug 09, 2011
5.795
6.058
5.600
5.750
106,108
-0.03(-0.52%)
Aug 08, 2011
6.320
6.350
5.780
5.780
96,388
-0.65(-10.11%)
Aug 05, 2011
6.680
6.700
6.050
6.430
64,779
-0.22(-3.31%)
Aug 04, 2011
7.030
7.090
6.600
6.650
88,920
-0.41(-5.81%)
Aug 03, 2011
7.180
7.420
6.730
7.060
121,582
-0.14(-1.94%)
Aug 02, 2011
7.610
7.630
7.170
7.200
81,563
-0.44(-5.76%)
Aug 01, 2011
7.840
7.879
7.550
7.640
56,038
-0.15(-1.93%)
Jul 29, 2011
7.770
7.800
7.690
7.790
35,991
+0.04(+0.52%)
Jul 28, 2011
7.790
7.935
7.700
7.750
31,679
+0.00(+0.00%)
Jul 27, 2011
8.120
8.120
7.691
7.750
86,787
-0.35(-4.32%)
Jul 26, 2011
8.240
8.369
8.090
8.100
30,222
-0.16(-1.94%)
Jul 25, 2011
8.350
8.470
8.250
8.260
23,554
-0.14(-1.67%)
Jul 22, 2011
8.440
8.510
8.200
8.400
25,488
-0.12(-1.41%)
Jul 21, 2011
8.320
8.600
8.320
8.520
62,160
+0.21(+2.53%)
Jul 20, 2011
8.220
8.340
8.020
8.310
17,710
+0.09(+1.09%)
Jul 19, 2011
8.140
8.310
8.140
8.220
53,394
+0.09(+1.11%)
Jul 18, 2011
8.120
8.180
8.000
8.130
44,545
+0.01(+0.12%)
Jul 15, 2011
8.330
8.430
8.027
8.120
48,781
-0.20(-2.40%)
Jul 14, 2011
8.510
8.720
8.180
8.320
57,920
-0.14(-1.65%)
Jul 13, 2011
8.180
8.570
8.180
8.460
56,790
+0.31(+3.80%)
Jul 12, 2011
8.480
8.480
8.120
8.150
31,301
-0.31(-3.66%)
Jul 11, 2011
8.430
8.500
8.421
8.460
20,782
-0.02(-0.24%)
Jul 08, 2011
8.360
8.580
8.276
8.480
30,742
+0.01(+0.12%)
Jul 07, 2011
8.250
8.540
8.000
8.470
73,253
+0.19(+2.29%)
Jul 06, 2011
8.480
8.720
8.180
8.280
142,162
-0.23(-2.70%)
Jul 05, 2011
8.720
8.910
8.470
8.510
113,185
-0.27(-3.08%)
Jul 01, 2011
8.620
8.950
8.617
8.780
69,357
+0.17(+1.97%)
Jun 30, 2011
8.520
8.810
8.450
8.610
73,043
+0.15(+1.77%)
Jun 29, 2011
8.960
9.140
8.250
8.460
129,419
-0.57(-6.31%)
Jun 28, 2011
8.920
9.180
8.920
9.030
53,255
+0.15(+1.69%)
Jun 27, 2011
8.720
9.100
8.570
8.880
104,463
+0.11(+1.25%)
Jun 24, 2011
8.740
9.070
8.531
8.770
1,380,090
+0.07(+0.80%)
Jun 23, 2011
8.830
8.940
8.550
8.700
49,063
-0.19(-2.14%)
Jun 22, 2011
8.890
9.040
8.630
8.890
63,632
+0.04(+0.45%)
Jun 21, 2011
9.020
9.269
8.500
8.850
109,462
-0.18(-1.99%)
Jun 20, 2011
9.265
9.500
8.960
9.030
57,178
-0.34(-3.63%)
Jun 17, 2011
9.630
9.720
9.250
9.370
50,413
-0.22(-2.29%)
Jun 16, 2011
9.450
9.750
9.310
9.590
28,644
+0.11(+1.16%)
Jun 15, 2011
9.690
9.890
9.380
9.480
43,023
-0.20(-2.07%)
Jun 14, 2011
9.900
10.17
9.630
9.680
88,946
-0.22(-2.22%)
Jun 13, 2011
9.580
9.930
9.520
9.900
62,454
+0.33(+3.45%)
Jun 10, 2011
9.680
9.710
9.120
9.570
51,515
-0.04(-0.42%)
Jun 09, 2011
9.540
9.750
9.500
9.610
26,877
+0.11(+1.16%)
Jun 08, 2011
9.500
9.600
9.380
9.500
25,788
-0.04(-0.47%)
Jun 07, 2011
9.460
9.600
9.413
9.545
57,549
+0.07(+0.79%)
Jun 06, 2011
9.425
9.500
9.171
9.470
27,467
+0.15(+1.61%)
Jun 03, 2011
9.090
9.370
9.010
9.320
25,798
-0.19(-2.00%)
May 24, 2011
9.240
9.700
9.160
9.510
54,142
+0.30(+3.26%)
May 23, 2011
9.000
9.250
9.000
9.210
11,419
-0.06(-0.65%)
May 20, 2011
9.130
9.280
8.751
9.270
28,867
+0.10(+1.09%)
May 19, 2011
9.750
9.750
9.040
9.170
52,986
-0.53(-5.46%)
May 18, 2011
9.530
9.800
9.310
9.700
66,076
+0.21(+2.21%)
May 17, 2011
8.740
9.550
8.600
9.490
93,635
+0.68(+7.72%)
May 16, 2011
8.630
8.880
8.600
8.810
29,558
+0.13(+1.50%)
May 13, 2011
8.930
8.930
8.620
8.680
27,683
-0.24(-2.69%)
May 12, 2011
8.570
8.940
8.290
8.920
37,207
+0.35(+4.08%)
May 11, 2011
8.860
8.890
8.530
8.570
28,338
-0.33(-3.71%)
May 10, 2011
9.110
9.130
8.820
8.900
24,261
-0.12(-1.30%)
May 09, 2011
8.920
9.120
8.890
9.017
20,356
+0.12(+1.31%)
May 06, 2011
8.860
8.950
8.610
8.900
21,962
+0.01(+0.11%)
May 05, 2011
8.870
8.930
8.640
8.890
32,111
-0.04(-0.45%)
May 04, 2011
9.140
9.160
8.821
8.930
26,869
-0.24(-2.62%)
May 03, 2011
9.080
9.300
9.080
9.170
15,790
+0.05(+0.55%)
May 02, 2011
9.110
9.200
9.080
9.120
20,098
-0.07(-0.76%)
Apr 29, 2011
9.130
9.250
9.080
9.190
11,021
+0.08(+0.88%)
Apr 28, 2011
9.360
9.390
9.080
9.110
30,270
-0.21(-2.25%)
Apr 27, 2011
9.200
9.490
9.170
9.320
35,750
+0.15(+1.64%)
Apr 26, 2011
8.890
9.250
8.890
9.170
32,197
+0.26(+2.92%)
Apr 25, 2011
9.170
9.180
8.800
8.910
56,754
-0.32(-3.47%)
Apr 21, 2011
9.250
9.440
9.090
9.230
40,519
-0.14(-1.49%)
Apr 20, 2011
9.220
9.500
9.010
9.370
42,626
+0.21(+2.29%)
Apr 19, 2011
9.100
9.190
9.070
9.160
32,280
+0.12(+1.33%)
Apr 18, 2011
9.120
9.150
8.660
9.040
43,415
-0.10(-1.09%)
Apr 15, 2011
9.060
9.190
8.930
9.140
33,473
+0.11(+1.22%)
Apr 14, 2011
8.860
9.200
8.860
9.030
54,379
+0.19(+2.15%)
Apr 13, 2011
8.720
9.060
8.720
8.840
66,636
+0.16(+1.84%)
Apr 12, 2011
8.560
8.830
8.560
8.680
50,526
+0.12(+1.40%)
Apr 11, 2011
8.520
8.869
8.520
8.560
33,670
+0.01(+0.12%)
Apr 08, 2011
8.370
8.640
8.347
8.550
42,002
+0.22(+2.64%)
Apr 07, 2011
8.500
8.500
8.100
8.330
51,445
-0.19(-2.23%)
Apr 06, 2011
8.600
8.600
8.460
8.520
26,688
-0.06(-0.70%)
Apr 05, 2011
8.520
8.618
8.410
8.580
60,338
+0.07(+0.82%)
Apr 04, 2011
8.420
8.640
8.240
8.510
117,474
+0.07(+0.83%)
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.