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
Stag Industrial Inc
(NY:
STAG
)
35.82
+0.74 (+2.11%)
Streaming Delayed Price
Updated: 12:12 PM EDT, Jun 12, 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 (%)
Apr 30, 2012
8.007
8.067
7.933
7.944
84,549
-0.10(-1.21%)
Apr 27, 2012
8.053
8.053
7.990
8.041
60,569
+0.01(+0.07%)
Apr 26, 2012
8.001
8.132
8.001
8.035
104,500
-0.01(-0.07%)
Apr 25, 2012
8.075
8.184
7.984
8.041
213,161
+0.02(+0.21%)
Apr 24, 2012
7.876
8.081
7.876
8.024
265,587
+0.14(+1.81%)
Apr 23, 2012
7.773
7.937
7.767
7.881
139,664
-0.02(-0.29%)
Apr 20, 2012
7.733
7.995
7.733
7.904
122,926
+0.25(+3.28%)
Apr 19, 2012
7.773
7.824
7.653
7.653
33,564
-0.08(-1.03%)
Apr 18, 2012
7.916
7.947
7.733
7.733
61,955
-0.19(-2.38%)
Apr 17, 2012
7.921
8.127
7.887
7.921
115,870
+0.15(+1.91%)
Apr 16, 2012
7.545
7.841
7.527
7.773
83,015
+0.23(+3.03%)
Apr 13, 2012
7.659
7.659
7.442
7.545
101,153
-0.11(-1.49%)
Apr 12, 2012
7.562
7.733
7.550
7.659
73,720
+0.11(+1.44%)
Apr 11, 2012
7.442
7.567
7.425
7.550
176,568
+0.14(+1.93%)
Apr 10, 2012
7.727
7.727
7.351
7.408
136,699
-0.26(-3.42%)
Apr 09, 2012
7.819
7.819
7.545
7.670
122,231
-0.26(-3.31%)
Apr 05, 2012
7.824
7.976
7.824
7.933
66,784
+0.06(+0.80%)
Apr 04, 2012
7.927
7.927
7.853
7.870
82,416
-0.11(-1.36%)
Apr 03, 2012
8.064
8.064
7.944
7.978
94,533
-0.07(-0.85%)
Apr 02, 2012
7.984
8.075
7.938
8.047
229,047
+0.08(+1.00%)
Mar 30, 2012
7.916
8.087
7.819
7.967
418,354
+0.11(+1.45%)
Mar 29, 2012
7.693
7.887
7.659
7.853
261,243
+0.09(+1.18%)
Mar 28, 2012
7.767
7.984
7.676
7.761
139,902
-0.13(-1.66%)
Mar 27, 2012
7.938
8.053
7.710
7.893
308,172
-0.02(-0.29%)
Mar 26, 2012
8.070
8.075
7.864
7.916
158,024
-0.06(-0.72%)
Mar 23, 2012
7.767
7.990
7.710
7.973
141,483
+0.23(+3.02%)
Mar 22, 2012
7.859
7.876
7.653
7.739
300,639
-0.15(-1.95%)
Mar 21, 2012
7.876
8.030
7.864
7.893
108,914
+0.05(+0.58%)
Mar 20, 2012
7.739
7.910
7.739
7.847
109,544
+0.03(+0.36%)
Mar 19, 2012
7.676
7.881
7.659
7.819
167,672
+0.10(+1.33%)
Mar 16, 2012
7.773
7.773
7.596
7.716
217,311
-0.05(-0.66%)
Mar 15, 2012
7.625
7.772
7.596
7.767
171,423
+0.12(+1.57%)
Mar 14, 2012
7.699
7.699
7.602
7.647
179,916
-0.05(-0.67%)
Mar 13, 2012
7.585
7.790
7.453
7.699
415,064
+0.11(+1.50%)
Mar 12, 2012
7.602
7.607
7.290
7.585
401,645
+0.02(+0.30%)
Mar 09, 2012
7.459
7.619
7.436
7.562
390,077
-0.07(-0.97%)
Mar 08, 2012
7.425
7.670
7.425
7.636
301,655
+0.19(+2.53%)
Mar 07, 2012
7.419
7.448
7.391
7.448
216,063
+0.06(+0.85%)
Mar 06, 2012
7.322
7.419
7.322
7.385
124,454
-0.01(-0.08%)
Mar 05, 2012
7.242
7.442
7.242
7.391
175,439
+0.10(+1.33%)
Mar 02, 2012
7.111
7.311
7.111
7.294
755,557
+0.21(+2.90%)
Mar 01, 2012
7.088
7.276
7.037
7.088
95,693
+0.07(+1.06%)
Feb 29, 2012
7.099
7.202
7.014
7.014
100,571
-0.05(-0.73%)
Feb 28, 2012
7.082
7.185
7.031
7.065
67,894
-0.03(-0.48%)
Feb 27, 2012
7.082
7.134
6.980
7.099
35,991
-0.01(-0.08%)
Feb 24, 2012
7.094
7.134
7.054
7.105
51,515
+0.02(+0.32%)
Feb 23, 2012
7.042
7.088
6.940
7.082
145,642
+0.04(+0.57%)
Feb 22, 2012
7.008
7.060
6.991
7.042
43,581
+0.01(+0.16%)
Feb 21, 2012
7.002
7.087
6.934
7.031
126,324
+0.07(+1.07%)
Feb 17, 2012
7.025
7.048
6.945
6.957
88,213
-0.04(-0.57%)
Feb 16, 2012
7.014
7.071
6.940
6.997
76,883
-0.01(-0.16%)
Feb 15, 2012
6.980
7.048
6.917
7.008
54,126
+0.04(+0.57%)
Feb 14, 2012
6.997
6.997
6.923
6.968
51,081
-0.05(-0.73%)
Feb 13, 2012
6.888
7.020
6.768
7.020
53,343
+0.17(+2.50%)
Feb 10, 2012
6.888
7.071
6.848
6.848
71,216
-0.17(-2.44%)
Feb 09, 2012
7.099
7.099
6.865
7.020
58,069
-0.07(-1.05%)
Feb 08, 2012
7.008
7.139
6.968
7.094
104,375
+0.11(+1.64%)
Feb 07, 2012
7.128
7.128
6.860
6.980
73,580
-0.15(-2.08%)
Feb 06, 2012
7.151
7.197
7.111
7.128
33,066
-0.03(-0.40%)
Feb 03, 2012
7.025
7.185
7.025
7.157
104,650
+0.21(+2.96%)
Feb 02, 2012
6.957
7.002
6.820
6.951
65,470
-0.01(-0.16%)
Feb 01, 2012
6.854
6.980
6.814
6.963
89,479
+0.13(+1.84%)
Jan 31, 2012
6.985
6.985
6.814
6.837
53,809
-0.13(-1.88%)
Jan 30, 2012
6.963
7.060
6.865
6.968
70,921
-0.03(-0.49%)
Jan 27, 2012
7.002
7.002
6.923
7.002
38,319
+0.00(+0.00%)
Jan 26, 2012
6.963
7.014
6.911
7.002
130,086
+0.09(+1.24%)
Jan 25, 2012
6.820
6.928
6.820
6.917
54,640
+0.08(+1.17%)
Jan 24, 2012
6.791
6.848
6.763
6.837
54,452
+0.05(+0.67%)
Jan 23, 2012
6.694
6.831
6.643
6.791
40,319
+0.12(+1.80%)
Jan 20, 2012
6.706
6.751
6.671
6.671
122,369
-0.03(-0.43%)
Jan 19, 2012
6.797
6.837
6.671
6.700
205,884
-0.05(-0.76%)
Jan 18, 2012
6.706
6.803
6.689
6.751
101,169
+0.07(+1.11%)
Jan 17, 2012
6.671
6.963
6.649
6.677
255,774
+0.09(+1.39%)
Jan 13, 2012
6.660
6.706
6.563
6.586
129,499
-0.10(-1.54%)
Jan 12, 2012
6.729
6.928
6.649
6.689
77,436
+0.00(+0.00%)
Jan 11, 2012
6.626
6.717
6.592
6.689
119,294
+0.02(+0.34%)
Jan 10, 2012
6.614
6.751
6.580
6.666
110,221
+0.11(+1.74%)
Jan 09, 2012
6.654
6.654
6.529
6.552
51,671
-0.07(-1.12%)
Jan 06, 2012
6.768
6.786
6.620
6.626
89,192
-0.11(-1.69%)
Jan 05, 2012
6.711
6.837
6.656
6.740
113,280
+0.02(+0.34%)
Jan 04, 2012
6.768
6.985
6.706
6.717
86,837
+0.17(+2.62%)
Dec 30, 2011
6.529
6.654
6.352
6.546
219,548
+0.19(+3.05%)
Dec 29, 2011
6.569
6.586
6.266
6.352
129,115
-0.21(-3.22%)
Dec 28, 2011
6.597
6.694
6.489
6.563
112,707
-0.17(-2.46%)
Dec 27, 2011
6.660
6.820
6.626
6.729
57,378
+0.03(+0.51%)
Dec 23, 2011
6.620
6.700
6.597
6.694
129,255
+0.19(+2.89%)
Dec 21, 2011
6.352
6.529
6.255
6.506
88,237
+0.15(+2.33%)
Dec 20, 2011
6.301
6.363
6.238
6.358
203,475
+0.14(+2.30%)
Dec 19, 2011
6.392
6.392
6.203
6.215
155,847
-0.15(-2.33%)
Dec 16, 2011
6.460
6.557
6.327
6.363
294,518
-0.06(-0.89%)
Dec 15, 2011
6.523
6.523
6.243
6.420
116,769
-0.01(-0.18%)
Dec 14, 2011
6.215
6.472
6.215
6.432
122,436
+0.21(+3.30%)
Dec 13, 2011
6.266
6.358
6.203
6.226
149,685
-0.02(-0.37%)
Dec 12, 2011
6.266
6.283
6.138
6.249
70,718
-0.04(-0.64%)
Dec 09, 2011
6.209
6.352
6.209
6.289
151,644
+0.11(+1.85%)
Dec 08, 2011
6.072
6.255
6.021
6.175
135,591
+0.08(+1.31%)
Dec 07, 2011
6.044
6.141
5.941
6.095
97,499
+0.05(+0.85%)
Dec 06, 2011
6.124
6.232
6.009
6.044
184,218
-0.11(-1.76%)
Dec 05, 2011
6.135
6.198
6.084
6.152
205,518
+0.04(+0.65%)
Dec 02, 2011
5.975
6.129
5.975
6.112
306,977
+0.17(+2.78%)
Dec 01, 2011
5.992
6.021
5.912
5.947
241,506
-0.04(-0.67%)
Nov 30, 2011
6.118
6.129
5.987
5.987
459,511
+0.02(+0.29%)
Nov 29, 2011
6.038
6.116
5.890
5.970
147,123
-0.04(-0.66%)
Nov 28, 2011
5.970
6.032
5.935
6.009
199,703
+0.19(+3.34%)
Nov 25, 2011
5.736
5.907
5.736
5.815
70,180
+0.09(+1.49%)
Nov 23, 2011
5.855
5.872
5.718
5.730
189,044
-0.15(-2.52%)
Nov 22, 2011
5.878
5.907
5.821
5.878
109,481
+0.01(+0.19%)
Nov 21, 2011
5.901
5.970
5.768
5.867
107,312
-0.11(-1.81%)
Nov 18, 2011
5.947
6.032
5.890
5.975
112,618
+0.03(+0.58%)
Nov 17, 2011
5.970
6.015
5.884
5.941
143,377
-0.03(-0.48%)
Nov 16, 2011
5.981
6.049
5.947
5.970
123,499
-0.03(-0.57%)
Nov 15, 2011
5.935
6.106
5.907
6.004
113,250
+0.07(+1.25%)
Nov 14, 2011
5.981
6.038
5.884
5.930
92,546
-0.09(-1.52%)
Nov 11, 2011
6.049
6.106
5.970
6.021
182,664
+0.06(+0.96%)
Nov 10, 2011
5.975
5.987
5.861
5.964
44,131
+0.09(+1.55%)
Nov 09, 2011
5.912
6.072
5.867
5.872
100,454
-0.17(-2.74%)
Nov 08, 2011
6.032
6.141
5.855
6.038
140,887
+0.06(+1.05%)
Nov 07, 2011
6.061
6.061
5.850
5.975
131,518
-0.06(-1.04%)
Nov 04, 2011
6.089
6.089
6.032
6.038
32,754
-0.12(-1.95%)
Nov 03, 2011
6.158
6.164
5.992
6.158
73,935
+0.10(+1.60%)
Nov 02, 2011
6.072
6.101
5.935
6.061
140,640
+0.07(+1.24%)
Nov 01, 2011
5.998
6.141
5.970
5.987
136,506
-0.14(-2.33%)
Oct 31, 2011
6.215
6.306
6.084
6.129
56,963
-0.12(-1.92%)
Oct 28, 2011
6.363
6.420
6.232
6.249
123,685
-0.14(-2.23%)
Oct 27, 2011
6.135
6.432
6.027
6.392
423,247
+0.29(+4.77%)
Oct 26, 2011
6.106
6.135
5.970
6.101
124,207
+0.06(+0.94%)
Oct 25, 2011
6.164
6.238
6.027
6.044
52,819
-0.18(-2.84%)
Oct 24, 2011
6.135
6.352
6.004
6.221
71,021
+0.11(+1.87%)
Oct 21, 2011
5.992
6.129
5.964
6.106
59,676
+0.19(+3.18%)
Oct 20, 2011
6.004
6.049
5.907
5.918
30,418
-0.05(-0.77%)
Oct 19, 2011
6.152
6.189
5.952
5.964
77,936
-0.19(-3.06%)
Oct 18, 2011
6.078
6.221
6.009
6.152
79,486
+0.11(+1.89%)
Oct 17, 2011
6.106
6.221
6.021
6.038
49,409
-0.13(-2.13%)
Oct 14, 2011
6.266
6.363
6.089
6.169
51,966
-0.04(-0.64%)
Oct 13, 2011
6.141
6.209
6.015
6.209
39,201
+0.06(+1.02%)
Oct 12, 2011
6.209
6.209
6.106
6.146
88,475
+0.01(+0.09%)
Oct 11, 2011
5.941
6.209
5.912
6.141
78,216
+0.19(+3.26%)
Oct 10, 2011
5.867
5.952
5.736
5.947
86,616
+0.20(+3.48%)
Oct 07, 2011
6.032
6.141
5.707
5.747
51,486
-0.29(-4.73%)
Oct 06, 2011
5.987
6.101
5.947
6.032
81,680
+0.05(+0.86%)
Oct 05, 2011
6.278
6.312
5.815
5.981
79,928
-0.34(-5.42%)
Oct 04, 2011
5.821
6.409
5.593
6.323
153,407
+0.56(+9.70%)
Oct 03, 2011
5.895
5.901
5.713
5.764
119,415
-0.06(-0.98%)
Sep 30, 2011
5.747
6.124
5.747
5.821
75,768
-0.03(-0.49%)
Sep 29, 2011
6.021
6.129
5.633
5.850
72,824
-0.06(-0.97%)
Sep 28, 2011
6.044
6.044
5.855
5.907
89,027
-0.34(-5.48%)
Sep 27, 2011
6.278
6.437
6.112
6.249
94,934
+0.10(+1.58%)
Sep 26, 2011
6.004
6.306
5.998
6.152
98,141
+0.18(+3.06%)
Sep 23, 2011
5.833
6.069
5.793
5.970
60,115
+0.16(+2.75%)
Sep 22, 2011
5.781
5.987
5.718
5.810
123,941
-0.11(-1.83%)
Sep 21, 2011
6.312
6.432
5.918
5.918
82,280
-0.37(-5.81%)
Sep 20, 2011
6.489
6.609
6.278
6.283
84,447
-0.21(-3.17%)
Sep 19, 2011
6.694
6.740
6.437
6.489
55,847
-0.27(-3.97%)
Sep 16, 2011
6.283
6.757
6.283
6.757
559,527
+0.58(+9.43%)
Sep 15, 2011
6.095
6.289
6.009
6.175
59,732
+0.14(+2.27%)
Sep 14, 2011
5.981
6.106
5.952
6.038
87,687
+0.08(+1.34%)
Sep 13, 2011
5.930
6.038
5.884
5.958
47,823
+0.07(+1.26%)
Sep 12, 2011
5.901
5.958
5.764
5.884
82,590
-0.09(-1.53%)
Sep 09, 2011
5.987
6.027
5.850
5.975
102,900
-0.05(-0.85%)
Sep 08, 2011
6.203
6.392
5.895
6.027
69,846
-0.25(-4.00%)
Sep 07, 2011
5.895
6.320
5.872
6.278
166,648
+0.38(+6.49%)
Sep 06, 2011
5.713
5.987
5.707
5.895
72,367
+0.05(+0.88%)
Sep 02, 2011
5.970
6.529
5.798
5.844
103,398
-0.23(-3.76%)
Sep 01, 2011
6.135
6.221
6.067
6.072
74,300
-0.07(-1.12%)
Aug 31, 2011
6.135
6.312
5.998
6.141
147,980
+0.05(+0.84%)
Aug 30, 2011
6.112
6.181
6.021
6.089
71,433
-0.01(-0.19%)
Aug 29, 2011
6.072
6.335
5.941
6.101
99,050
+0.08(+1.33%)
Aug 26, 2011
5.838
6.049
5.838
6.021
57,236
+0.17(+2.83%)
Aug 25, 2011
6.072
6.084
5.855
5.855
49,789
-0.15(-2.56%)
Aug 24, 2011
5.987
6.135
5.924
6.009
75,472
+0.00(+0.00%)
Aug 23, 2011
5.770
6.009
5.770
6.009
342,948
+0.26(+4.46%)
Aug 22, 2011
5.935
5.992
5.713
5.753
93,935
-0.09(-1.47%)
Aug 19, 2011
5.838
5.901
5.793
5.838
77,911
-0.06(-0.97%)
Aug 18, 2011
6.021
6.106
5.850
5.895
199,443
-0.09(-1.53%)
Aug 17, 2011
5.992
6.061
5.975
5.987
75,514
+0.01(+0.10%)
Aug 16, 2011
5.787
6.021
5.787
5.981
194,963
+0.19(+3.35%)
Aug 15, 2011
5.718
5.850
5.707
5.787
61,046
+0.09(+1.60%)
Aug 12, 2011
5.912
5.912
5.678
5.696
89,434
-0.22(-3.67%)
Aug 11, 2011
5.673
6.021
5.627
5.912
205,606
+0.26(+4.54%)
Aug 10, 2011
5.850
5.907
5.519
5.656
279,635
-0.25(-4.16%)
Aug 09, 2011
5.901
5.912
5.450
5.901
187,072
+0.35(+6.38%)
Aug 08, 2011
5.901
6.255
5.541
5.547
152,276
-0.71(-11.31%)
Aug 05, 2011
5.753
6.396
5.467
6.255
301,000
+0.13(+2.05%)
Aug 04, 2011
6.711
6.751
6.129
6.129
185,292
-0.58(-8.67%)
Aug 03, 2011
6.871
6.871
6.711
6.711
64,366
-0.14(-2.00%)
Aug 02, 2011
7.008
7.117
6.848
6.848
77,319
-0.16(-2.28%)
Aug 01, 2011
7.134
7.134
6.963
7.008
47,222
-0.01(-0.08%)
Jul 29, 2011
6.974
7.111
6.920
7.014
65,341
+0.00(+0.00%)
Jul 28, 2011
6.980
7.094
6.957
7.014
39,954
+0.05(+0.74%)
Jul 27, 2011
7.134
7.151
6.917
6.963
105,868
-0.18(-2.48%)
Jul 26, 2011
7.082
7.157
6.963
7.139
60,545
+0.03(+0.48%)
Jul 25, 2011
7.060
7.219
7.054
7.105
95,125
+0.02(+0.24%)
Jul 22, 2011
7.168
7.171
7.082
7.088
33,660
-0.10(-1.43%)
Jul 21, 2011
7.082
7.231
7.020
7.191
89,548
+0.11(+1.61%)
Jul 20, 2011
7.077
7.128
7.020
7.077
60,687
-0.10(-1.35%)
Jul 19, 2011
7.185
7.202
7.071
7.174
78,312
+0.02(+0.32%)
Jul 18, 2011
7.202
7.219
7.134
7.151
108,030
-0.05(-0.71%)
Jul 15, 2011
7.174
7.208
7.088
7.202
95,539
+0.02(+0.24%)
Jul 14, 2011
7.214
7.225
7.174
7.185
32,574
-0.05(-0.63%)
Jul 13, 2011
7.265
7.288
7.197
7.231
49,343
-0.03(-0.39%)
Jul 12, 2011
7.242
7.311
7.151
7.259
170,379
+0.02(+0.32%)
Jul 11, 2011
7.174
7.271
7.139
7.236
86,962
-0.02(-0.24%)
Jul 08, 2011
7.174
7.305
7.139
7.254
59,690
-0.02(-0.24%)
Jul 07, 2011
7.294
7.305
7.014
7.271
103,469
+0.02(+0.24%)
Jul 06, 2011
7.134
7.271
7.128
7.254
264,176
+0.13(+1.84%)
Jul 05, 2011
7.048
7.157
7.020
7.122
131,956
+0.07(+1.05%)
Jul 01, 2011
7.014
7.048
6.963
7.048
201,208
+0.06(+0.82%)
Jun 30, 2011
6.957
6.991
6.888
6.991
99,031
+0.05(+0.74%)
Jun 29, 2011
6.991
7.025
6.865
6.940
130,902
-0.04(-0.57%)
Jun 28, 2011
7.002
7.065
6.865
6.980
246,698
-0.02(-0.24%)
Jun 27, 2011
6.985
7.077
6.848
6.997
217,649
+0.01(+0.16%)
Jun 24, 2011
7.134
7.168
6.883
6.985
2,936,303
-0.17(-2.31%)
Jun 23, 2011
7.248
7.248
6.894
7.151
188,243
-0.03(-0.40%)
Jun 22, 2011
7.139
7.179
7.025
7.179
136,096
-0.01(-0.08%)
Jun 21, 2011
6.997
7.214
6.905
7.185
196,671
+0.21(+3.03%)
Jun 20, 2011
6.963
7.014
6.934
6.974
131,630
+0.04(+0.58%)
Jun 17, 2011
6.980
6.980
6.854
6.934
243,412
+0.00(+0.00%)
Jun 16, 2011
6.894
6.985
6.894
6.934
228,706
+0.02(+0.33%)
Jun 15, 2011
6.746
6.945
6.609
6.911
211,868
+0.00(+0.00%)
Jun 14, 2011
7.020
7.020
6.877
6.911
350,464
-0.11(-1.54%)
Jun 13, 2011
7.020
7.020
6.791
7.020
195,714
+0.01(+0.16%)
Jun 10, 2011
6.963
7.020
6.911
7.008
164,076
+0.02(+0.24%)
Jun 09, 2011
7.042
7.042
6.917
6.991
82,269
+0.01(+0.08%)
Jun 08, 2011
6.997
7.037
6.951
6.985
71,973
-0.04(-0.57%)
Jun 07, 2011
6.980
7.111
6.940
7.025
78,619
+0.01(+0.16%)
Jun 06, 2011
6.985
7.031
6.871
7.014
76,905
+0.03(+0.41%)
Jun 03, 2011
6.905
7.048
6.905
6.985
100,981
-0.30(-4.15%)
May 24, 2011
7.134
7.294
7.042
7.288
135,167
+0.28(+3.99%)
May 23, 2011
7.065
7.231
6.980
7.008
214,807
-0.24(-3.31%)
May 20, 2011
7.254
7.385
7.208
7.248
441,808
-0.07(-0.94%)
May 19, 2011
7.288
7.316
7.185
7.316
106,504
+0.02(+0.23%)
May 18, 2011
7.202
7.305
7.174
7.299
153,939
+0.00(+0.00%)
May 17, 2011
7.288
7.322
7.139
7.299
181,723
-0.05(-0.70%)
May 16, 2011
7.276
7.362
7.208
7.351
163,368
+0.07(+1.02%)
May 13, 2011
7.316
7.316
7.168
7.276
153,426
-0.09(-1.16%)
May 12, 2011
7.339
7.362
7.214
7.362
111,293
+0.02(+0.31%)
May 11, 2011
7.333
7.362
7.282
7.339
164,351
-0.02(-0.31%)
May 10, 2011
7.305
7.362
7.299
7.362
154,379
+0.02(+0.23%)
May 09, 2011
7.294
7.368
7.294
7.345
212,354
-0.01(-0.16%)
May 06, 2011
7.248
7.368
7.231
7.356
207,085
+0.02(+0.31%)
May 05, 2011
7.254
7.373
7.225
7.333
180,813
+0.00(+0.00%)
May 04, 2011
7.305
7.362
7.139
7.333
190,917
-0.01(-0.08%)
May 03, 2011
7.402
7.408
7.294
7.339
498,765
-0.03(-0.39%)
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.