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
Forward Inds Inc
(NQ:
FORD
)
0.5319
+0.0084 (+1.60%)
Streaming Delayed Price
Updated: 1:55 PM EDT, Jun 7, 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 30, 2012
2.350
2.419
2.302
2.370
13,036
+0.02(+0.85%)
Mar 29, 2012
2.390
2.419
2.290
2.350
17,305
-0.02(-0.84%)
Mar 28, 2012
2.400
2.420
2.220
2.370
47,152
-0.03(-1.25%)
Mar 27, 2012
2.430
2.510
2.350
2.400
30,487
-0.06(-2.44%)
Mar 26, 2012
2.450
2.460
2.370
2.460
30,982
-0.01(-0.40%)
Mar 23, 2012
2.460
2.710
2.420
2.470
29,439
+0.00(+0.00%)
Mar 22, 2012
2.550
2.550
2.440
2.470
33,331
-0.14(-5.36%)
Mar 21, 2012
2.630
2.670
2.541
2.610
26,333
-0.06(-2.25%)
Mar 20, 2012
2.740
2.740
2.650
2.670
19,703
-0.11(-3.96%)
Mar 19, 2012
2.800
2.809
2.710
2.780
30,289
-0.07(-2.46%)
Mar 16, 2012
2.820
2.850
2.760
2.850
22,446
+0.01(+0.43%)
Mar 15, 2012
2.810
2.850
2.810
2.838
6,955
-0.00(-0.07%)
Mar 14, 2012
2.840
2.900
2.780
2.840
13,413
+0.02(+0.89%)
Mar 13, 2012
2.880
2.890
2.770
2.815
21,671
-0.08(-2.93%)
Mar 12, 2012
2.890
2.960
2.810
2.900
21,827
+0.03(+1.05%)
Mar 09, 2012
2.900
3.050
2.800
2.870
47,019
-0.02(-0.69%)
Mar 08, 2012
2.920
2.970
2.876
2.890
16,842
+0.00(+0.00%)
Mar 07, 2012
2.980
2.990
2.790
2.890
42,058
-0.09(-3.02%)
Mar 06, 2012
2.810
3.240
2.765
2.980
191,538
+0.08(+2.76%)
Mar 05, 2012
2.830
2.937
2.830
2.900
29,285
-0.03(-1.02%)
Mar 02, 2012
2.980
2.980
2.710
2.930
77,270
-0.05(-1.68%)
Mar 01, 2012
2.960
3.150
2.850
2.980
158,459
+0.09(+3.11%)
Feb 29, 2012
2.500
3.200
2.500
2.890
416,846
+0.53(+22.46%)
Feb 28, 2012
2.430
2.560
2.315
2.360
54,497
+0.10(+4.42%)
Feb 27, 2012
2.460
2.460
2.250
2.260
87,933
-0.27(-10.67%)
Feb 24, 2012
2.500
2.650
2.500
2.530
50,219
+0.00(+0.00%)
Feb 23, 2012
3.030
3.180
2.450
2.530
203,009
-0.41(-13.95%)
Feb 22, 2012
2.320
2.970
2.300
2.940
207,364
+0.69(+30.67%)
Feb 21, 2012
2.250
2.349
2.161
2.250
15,565
+0.05(+2.18%)
Feb 17, 2012
2.210
2.310
2.151
2.202
62,491
+0.06(+2.99%)
Feb 16, 2012
2.130
2.370
2.070
2.138
134,730
+0.11(+5.27%)
Feb 15, 2012
2.070
2.400
2.000
2.031
153,364
-0.03(-1.41%)
Feb 14, 2012
2.050
2.070
2.016
2.060
7,907
+0.01(+0.49%)
Feb 13, 2012
2.110
2.110
1.980
2.050
13,691
+0.02(+0.99%)
Feb 10, 2012
2.010
2.080
1.960
2.030
62,000
-0.08(-3.92%)
Feb 09, 2012
2.150
2.180
2.110
2.113
20,679
+0.01(+0.62%)
Feb 08, 2012
2.110
2.129
2.070
2.100
9,872
+0.05(+2.43%)
Feb 07, 2012
2.060
2.130
2.000
2.050
14,112
-0.01(-0.49%)
Feb 06, 2012
1.980
2.140
1.949
2.060
33,801
+0.05(+2.49%)
Feb 03, 2012
1.920
2.155
1.920
2.010
54,938
+0.08(+4.15%)
Feb 02, 2012
1.950
2.020
1.930
1.930
20,228
-0.03(-1.54%)
Feb 01, 2012
1.960
2.040
1.930
1.960
31,431
+0.01(+0.52%)
Jan 31, 2012
1.930
1.990
1.930
1.950
3,382
+0.00(+0.00%)
Jan 30, 2012
1.920
1.990
1.920
1.950
9,867
+0.02(+1.04%)
Jan 27, 2012
1.940
2.000
1.920
1.930
8,840
-0.04(-2.03%)
Jan 26, 2012
1.940
2.000
1.940
1.970
8,950
+0.00(+0.00%)
Jan 25, 2012
2.000
2.000
1.910
1.970
11,553
+0.00(+0.00%)
Jan 24, 2012
1.960
1.990
1.860
1.970
7,355
-0.02(-1.01%)
Jan 23, 2012
1.990
1.990
1.900
1.990
13,351
+0.00(+0.00%)
Jan 20, 2012
1.880
1.990
1.850
1.990
17,083
+0.09(+4.74%)
Jan 19, 2012
1.880
1.950
1.880
1.900
16,588
+0.00(+0.00%)
Jan 18, 2012
1.900
1.900
1.860
1.900
8,350
+0.04(+2.15%)
Jan 17, 2012
1.880
2.000
1.850
1.860
38,006
-0.07(-3.63%)
Jan 13, 2012
1.940
2.000
1.850
1.930
29,994
-0.09(-4.46%)
Jan 12, 2012
1.960
2.040
1.870
2.020
47,773
+0.12(+6.32%)
Jan 11, 2012
1.770
1.960
1.750
1.900
60,125
+0.13(+7.34%)
Jan 10, 2012
1.770
1.770
1.730
1.770
11,013
+0.02(+1.14%)
Jan 09, 2012
1.720
1.750
1.680
1.750
34,458
+0.08(+4.79%)
Jan 06, 2012
1.680
1.690
1.660
1.670
9,798
+0.00(+0.00%)
Jan 05, 2012
1.650
1.692
1.650
1.670
9,148
+0.01(+0.60%)
Jan 04, 2012
1.680
1.710
1.650
1.660
5,517
-0.01(-0.60%)
Dec 30, 2011
1.650
1.700
1.600
1.670
25,722
-0.03(-1.76%)
Dec 29, 2011
1.600
1.700
1.600
1.700
19,333
+0.05(+3.04%)
Dec 28, 2011
1.600
1.650
1.560
1.650
29,461
+0.05(+3.12%)
Dec 27, 2011
1.630
1.650
1.560
1.600
18,535
-0.05(-3.03%)
Dec 23, 2011
1.700
1.700
1.600
1.650
23,635
+0.02(+1.23%)
Dec 21, 2011
1.610
1.660
1.610
1.630
18,525
+0.02(+1.24%)
Dec 20, 2011
1.670
1.670
1.550
1.610
18,138
-0.04(-2.43%)
Dec 19, 2011
1.600
1.670
1.600
1.650
14,364
+0.04(+2.49%)
Dec 16, 2011
1.600
1.690
1.600
1.610
13,693
+0.00(+0.00%)
Dec 15, 2011
1.600
1.689
1.550
1.610
31,565
-0.01(-0.62%)
Dec 14, 2011
1.680
1.680
1.600
1.620
11,850
-0.03(-1.82%)
Dec 13, 2011
1.620
1.670
1.590
1.650
31,969
+0.05(+3.12%)
Dec 12, 2011
1.640
1.690
1.600
1.600
34,421
-0.10(-5.88%)
Dec 09, 2011
1.660
1.700
1.630
1.700
3,289
+0.07(+4.29%)
Dec 08, 2011
1.670
1.740
1.630
1.630
17,015
+0.00(+0.00%)
Dec 07, 2011
1.730
1.750
1.630
1.630
10,600
-0.07(-4.12%)
Dec 06, 2011
1.658
1.710
1.620
1.700
17,807
+0.05(+3.03%)
Dec 05, 2011
1.670
1.690
1.620
1.650
33,703
-0.02(-1.20%)
Dec 02, 2011
1.630
1.759
1.630
1.670
25,945
+0.03(+1.83%)
Dec 01, 2011
1.610
1.700
1.610
1.640
10,078
+0.02(+1.23%)
Nov 30, 2011
1.790
1.790
1.620
1.620
7,642
-0.18(-10.00%)
Nov 29, 2011
1.690
1.810
1.690
1.800
4,700
+0.15(+9.09%)
Nov 28, 2011
1.700
1.754
1.630
1.650
16,203
-0.07(-4.29%)
Nov 25, 2011
1.790
1.790
1.700
1.724
13,030
-0.06(-3.15%)
Nov 23, 2011
1.750
1.780
1.750
1.780
2,892
+0.03(+1.71%)
Nov 22, 2011
1.810
1.810
1.750
1.750
2,824
-0.06(-3.31%)
Nov 21, 2011
1.760
1.830
1.700
1.810
17,330
+0.03(+1.69%)
Nov 18, 2011
1.770
1.800
1.751
1.780
7,383
+0.01(+0.56%)
Nov 17, 2011
1.810
1.811
1.770
1.770
9,200
-0.03(-1.67%)
Nov 16, 2011
1.800
1.850
1.750
1.800
28,572
+0.04(+2.27%)
Nov 15, 2011
1.850
1.890
1.760
1.760
178,293
-0.05(-2.76%)
Nov 14, 2011
1.920
1.971
1.810
1.810
39,221
-0.17(-8.59%)
Nov 11, 2011
2.020
2.039
1.900
1.980
25,293
+0.02(+1.02%)
Nov 10, 2011
1.980
2.059
1.960
1.960
4,374
-0.04(-2.00%)
Nov 09, 2011
2.000
2.080
1.900
2.000
49,388
-0.06(-2.91%)
Nov 08, 2011
2.080
2.080
2.000
2.060
9,775
+0.04(+1.99%)
Nov 07, 2011
2.010
2.020
2.000
2.020
10,125
-0.00(-0.00%)
Nov 04, 2011
2.030
2.080
2.020
2.020
2,448
-0.03(-1.46%)
Nov 03, 2011
2.150
2.150
2.000
2.050
11,477
-0.03(-1.44%)
Nov 02, 2011
2.010
2.080
2.000
2.080
6,079
+0.07(+3.48%)
Nov 01, 2011
2.010
2.080
2.000
2.010
18,017
-0.01(-0.50%)
Oct 31, 2011
2.040
2.100
2.020
2.020
20,432
-0.08(-3.81%)
Oct 28, 2011
2.140
2.170
2.070
2.100
13,096
-0.01(-0.47%)
Oct 27, 2011
2.050
2.150
2.030
2.110
24,977
+0.04(+1.93%)
Oct 26, 2011
2.120
2.180
2.060
2.070
12,347
+0.02(+0.98%)
Oct 25, 2011
2.120
2.130
2.050
2.050
16,112
-0.10(-4.65%)
Oct 24, 2011
2.200
2.200
2.040
2.150
25,796
+0.00(+0.00%)
Oct 21, 2011
2.040
2.200
2.000
2.150
44,504
+0.11(+5.39%)
Oct 20, 2011
2.060
2.130
2.040
2.040
11,856
-0.02(-0.97%)
Oct 19, 2011
2.040
2.150
2.040
2.060
22,861
-0.02(-1.20%)
Oct 18, 2011
2.040
2.150
2.040
2.085
3,805
+0.04(+1.71%)
Oct 17, 2011
2.100
2.180
2.040
2.050
15,615
+0.00(+0.00%)
Oct 14, 2011
2.150
2.150
2.030
2.050
9,831
-0.07(-3.30%)
Oct 13, 2011
2.030
2.192
2.030
2.120
12,778
+0.07(+3.41%)
Oct 12, 2011
2.090
2.119
2.030
2.050
8,416
+0.02(+0.99%)
Oct 11, 2011
2.010
2.080
1.990
2.030
12,835
-0.01(-0.49%)
Oct 10, 2011
2.120
2.120
1.900
2.040
14,353
+0.00(+0.00%)
Oct 07, 2011
2.000
2.097
2.000
2.040
4,153
+0.00(+0.00%)
Oct 06, 2011
2.020
2.100
1.950
2.040
37,274
+0.05(+2.51%)
Oct 05, 2011
2.020
2.020
1.900
1.990
16,652
+0.08(+4.19%)
Oct 04, 2011
2.060
2.060
1.900
1.910
36,482
-0.15(-7.28%)
Oct 03, 2011
2.190
2.240
2.050
2.060
11,015
-0.19(-8.44%)
Sep 30, 2011
2.230
2.280
2.150
2.250
11,986
+0.06(+2.74%)
Sep 29, 2011
2.290
2.460
2.140
2.190
18,989
-0.07(-3.10%)
Sep 28, 2011
2.320
2.350
2.250
2.260
12,920
-0.11(-4.69%)
Sep 27, 2011
2.330
2.450
2.250
2.371
31,050
+0.04(+1.77%)
Sep 26, 2011
2.310
2.370
2.250
2.330
38,976
-0.04(-1.69%)
Sep 23, 2011
2.630
2.630
2.280
2.370
15,615
+0.11(+4.87%)
Sep 22, 2011
2.480
2.480
2.260
2.260
37,720
-0.25(-9.96%)
Sep 21, 2011
2.470
2.675
2.470
2.510
11,573
-0.04(-1.57%)
Sep 20, 2011
2.630
2.670
2.530
2.550
23,504
-0.03(-1.16%)
Sep 19, 2011
2.580
2.690
2.540
2.580
19,104
-0.12(-4.44%)
Sep 16, 2011
2.530
2.720
2.530
2.700
11,295
+0.12(+4.65%)
Sep 15, 2011
2.560
2.699
2.450
2.580
12,402
+0.04(+1.61%)
Sep 14, 2011
2.560
2.600
2.470
2.539
22,505
-0.02(-0.81%)
Sep 13, 2011
2.470
2.800
2.470
2.560
19,720
+0.06(+2.40%)
Sep 12, 2011
2.850
2.850
2.500
2.500
89,069
-0.20(-7.41%)
Sep 09, 2011
2.630
2.720
2.550
2.700
8,072
+0.00(+0.00%)
Sep 08, 2011
2.670
2.850
2.500
2.700
60,824
+0.00(+0.00%)
Sep 07, 2011
2.650
2.720
2.630
2.700
48,978
+0.00(+0.00%)
Sep 06, 2011
2.550
2.700
2.550
2.700
7,787
+0.00(+0.00%)
Sep 02, 2011
2.650
2.700
2.550
2.700
15,201
+0.08(+3.05%)
Sep 01, 2011
2.680
2.720
2.580
2.620
22,167
-0.02(-0.76%)
Aug 31, 2011
2.740
2.800
2.550
2.640
29,289
-0.05(-1.86%)
Aug 30, 2011
2.800
2.820
2.620
2.690
24,799
-0.01(-0.37%)
Aug 29, 2011
2.720
2.720
2.610
2.700
8,720
+0.04(+1.47%)
Aug 26, 2011
2.650
2.720
2.610
2.661
4,920
+0.01(+0.41%)
Aug 25, 2011
2.700
2.720
2.623
2.650
7,853
-0.02(-0.75%)
Aug 24, 2011
2.710
2.720
2.620
2.670
11,393
+0.01(+0.38%)
Aug 23, 2011
2.850
2.850
2.614
2.660
17,660
-0.18(-6.34%)
Aug 22, 2011
2.700
2.840
2.560
2.840
37,218
+0.17(+6.17%)
Aug 19, 2011
2.780
2.780
2.500
2.675
20,093
-0.03(-0.93%)
Aug 18, 2011
2.780
2.780
2.500
2.700
23,656
+0.05(+1.89%)
Aug 17, 2011
2.630
2.800
2.600
2.650
15,741
-0.03(-1.12%)
Aug 16, 2011
2.840
2.840
2.600
2.680
39,746
-0.05(-1.83%)
Aug 15, 2011
3.000
3.000
2.730
2.730
34,858
-0.05(-1.80%)
Aug 12, 2011
2.740
2.820
2.650
2.780
15,331
+0.05(+1.83%)
Aug 11, 2011
2.670
2.759
2.600
2.730
15,046
+0.00(+0.00%)
Aug 10, 2011
3.000
3.000
2.600
2.730
37,837
-0.23(-7.77%)
Aug 09, 2011
2.950
3.010
2.170
2.960
121,119
+0.95(+47.26%)
Aug 08, 2011
2.630
2.700
2.010
2.010
101,400
-0.70(-25.83%)
Aug 05, 2011
2.810
2.830
2.700
2.710
26,500
-0.03(-1.09%)
Aug 04, 2011
2.750
2.820
2.630
2.740
49,382
+0.09(+3.40%)
Aug 03, 2011
2.720
2.740
2.630
2.650
15,554
+0.02(+0.76%)
Aug 02, 2011
3.060
3.060
2.540
2.630
157,142
-0.40(-13.20%)
Aug 01, 2011
2.770
3.070
2.731
3.030
64,894
+0.36(+13.48%)
Jul 29, 2011
2.800
2.820
2.620
2.670
37,925
-0.09(-3.26%)
Jul 28, 2011
2.760
2.870
2.700
2.760
7,786
+0.04(+1.47%)
Jul 27, 2011
2.800
2.890
2.710
2.720
15,450
-0.11(-3.89%)
Jul 26, 2011
2.850
2.969
2.801
2.830
6,249
-0.02(-0.70%)
Jul 25, 2011
2.850
2.900
2.850
2.850
11,845
-0.02(-0.70%)
Jul 22, 2011
2.903
2.960
2.860
2.870
6,551
-0.05(-1.71%)
Jul 21, 2011
2.990
2.990
2.920
2.920
8,442
-0.04(-1.35%)
Jul 20, 2011
3.020
3.020
2.900
2.960
11,938
+0.00(+0.00%)
Jul 19, 2011
2.910
2.990
2.900
2.960
28,674
-0.03(-1.00%)
Jul 18, 2011
2.980
2.990
2.900
2.990
9,259
+0.04(+1.36%)
Jul 15, 2011
2.970
2.970
2.930
2.950
4,100
-0.04(-1.34%)
Jul 14, 2011
3.000
3.040
2.938
2.990
29,058
-0.01(-0.33%)
Jul 13, 2011
2.960
3.090
2.930
3.000
21,026
-0.02(-0.67%)
Jul 12, 2011
2.990
3.070
2.990
3.020
5,996
+0.12(+4.11%)
Jul 11, 2011
2.990
3.110
2.901
2.901
12,170
-0.15(-4.89%)
Jul 08, 2011
2.970
3.080
2.920
3.050
22,200
+0.13(+4.45%)
Jul 07, 2011
2.970
3.050
2.750
2.920
35,550
-0.01(-0.34%)
Jul 06, 2011
2.790
3.000
2.790
2.930
26,530
+0.11(+3.90%)
Jul 05, 2011
2.690
2.940
2.570
2.820
28,551
+0.08(+2.92%)
Jul 01, 2011
2.680
2.800
2.550
2.740
27,715
+0.08(+3.01%)
Jun 30, 2011
2.620
2.660
2.580
2.660
11,285
+0.04(+1.53%)
Jun 29, 2011
2.650
2.680
2.530
2.620
21,375
+0.02(+0.77%)
Jun 28, 2011
2.640
2.669
2.590
2.600
18,510
-0.02(-0.76%)
Jun 27, 2011
2.620
2.690
2.520
2.620
31,064
+0.00(+0.00%)
Jun 24, 2011
2.910
2.910
2.590
2.620
32,118
-0.24(-8.39%)
Jun 23, 2011
2.790
2.940
2.790
2.860
8,384
+0.07(+2.51%)
Jun 22, 2011
3.010
3.010
2.749
2.790
29,239
-0.21(-7.00%)
Jun 21, 2011
2.920
3.100
2.920
3.000
8,572
+0.05(+1.69%)
Jun 20, 2011
3.040
3.070
2.930
2.950
39,480
-0.15(-4.84%)
Jun 17, 2011
3.020
3.120
3.020
3.100
4,363
+0.04(+1.31%)
Jun 16, 2011
2.990
3.060
2.990
3.060
3,819
+0.07(+2.31%)
Jun 15, 2011
3.050
3.060
2.960
2.991
17,209
-0.09(-2.89%)
Jun 14, 2011
3.060
3.190
3.050
3.080
5,545
+0.08(+2.67%)
Jun 13, 2011
3.110
3.110
2.950
3.000
18,620
-0.15(-4.76%)
Jun 10, 2011
3.210
3.250
3.010
3.150
10,738
-0.02(-0.63%)
Jun 09, 2011
3.090
3.230
2.911
3.170
15,825
+0.07(+2.26%)
Jun 08, 2011
3.280
3.300
3.100
3.100
10,205
-0.15(-4.62%)
Jun 07, 2011
3.330
3.400
3.250
3.250
22,032
-0.07(-2.11%)
Jun 06, 2011
3.450
3.500
3.276
3.320
22,816
-0.19(-5.41%)
Jun 03, 2011
3.540
3.600
3.450
3.510
4,438
+0.01(+0.28%)
May 24, 2011
3.510
3.540
3.500
3.500
18,586
-0.02(-0.57%)
May 23, 2011
3.520
3.590
3.510
3.520
11,512
-0.06(-1.68%)
May 20, 2011
3.530
3.590
3.520
3.580
4,666
+0.00(+0.01%)
May 19, 2011
3.520
3.647
3.520
3.580
1,900
+0.04(+1.13%)
May 18, 2011
3.520
3.650
3.520
3.540
8,975
-0.03(-0.84%)
May 17, 2011
3.530
3.780
3.440
3.570
26,113
+0.04(+1.13%)
May 16, 2011
3.700
3.730
3.500
3.530
7,508
-0.22(-5.87%)
May 13, 2011
3.650
3.780
3.650
3.750
19,953
+0.09(+2.46%)
May 12, 2011
3.640
3.979
3.460
3.660
71,515
-0.33(-8.27%)
May 11, 2011
3.940
4.030
3.940
3.990
5,029
+0.03(+0.76%)
May 10, 2011
3.980
4.000
3.900
3.960
6,455
+0.00(+0.00%)
May 09, 2011
4.120
4.169
3.900
3.960
11,240
-0.17(-4.12%)
May 06, 2011
4.260
4.310
4.020
4.130
34,514
-0.21(-4.84%)
May 05, 2011
4.280
4.350
4.280
4.340
6,780
+0.06(+1.40%)
May 04, 2011
4.390
4.390
4.260
4.280
30,094
-0.12(-2.73%)
May 03, 2011
4.340
4.459
4.340
4.400
7,014
+0.07(+1.64%)
May 02, 2011
4.310
4.550
4.250
4.329
29,373
-0.09(-1.94%)
Apr 29, 2011
4.460
4.480
4.350
4.415
18,045
+0.13(+3.15%)
Apr 28, 2011
4.570
4.570
4.280
4.280
24,246
-0.21(-4.68%)
Apr 27, 2011
4.440
4.590
4.400
4.490
53,394
+0.09(+2.05%)
Apr 26, 2011
4.280
4.410
4.230
4.400
38,534
+0.18(+4.27%)
Apr 25, 2011
4.190
4.260
4.150
4.220
24,220
+0.08(+1.93%)
Apr 21, 2011
4.090
4.180
4.000
4.140
11,625
+0.03(+0.73%)
Apr 20, 2011
4.240
4.240
4.000
4.110
15,585
-0.12(-2.83%)
Apr 19, 2011
4.060
4.240
4.040
4.230
11,765
+0.20(+4.96%)
Apr 18, 2011
4.180
4.200
4.000
4.030
18,097
-0.19(-4.52%)
Apr 15, 2011
4.240
4.300
4.160
4.221
26,792
-0.02(-0.45%)
Apr 14, 2011
4.180
4.240
4.100
4.240
27,968
+0.12(+2.91%)
Apr 13, 2011
4.070
4.190
4.030
4.120
10,849
+0.02(+0.49%)
Apr 12, 2011
4.020
4.140
3.960
4.100
17,470
+0.04(+0.98%)
Apr 11, 2011
4.100
4.150
4.031
4.060
26,749
-0.03(-0.73%)
Apr 08, 2011
4.040
4.100
3.910
4.090
14,214
+0.08(+2.00%)
Apr 07, 2011
3.980
4.020
3.960
4.010
17,848
+0.05(+1.26%)
Apr 06, 2011
4.010
4.010
3.952
3.960
6,686
-0.03(-0.75%)
Apr 05, 2011
3.930
3.990
3.870
3.990
6,444
+0.04(+1.01%)
Apr 04, 2011
3.960
3.980
3.879
3.950
13,891
+0.04(+1.02%)
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.