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
Forum Energy Technologies Inc
(NY:
FET
)
16.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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, 2014
613.40
616.00
589.00
597.20
100,174
-22.60(-3.65%)
Apr 29, 2014
627.60
635.80
617.40
619.80
36,173
-20.20(-3.16%)
Apr 28, 2014
650.00
657.20
632.80
640.00
19,336
-1.20(-0.19%)
Apr 25, 2014
630.80
676.80
626.40
641.20
64,451
+11.40(+1.81%)
Apr 24, 2014
631.00
636.60
625.20
629.80
13,313
-1.00(-0.16%)
Apr 23, 2014
624.00
647.60
624.00
630.80
27,108
+9.20(+1.48%)
Apr 22, 2014
616.20
630.00
613.40
621.60
14,621
+4.40(+0.71%)
Apr 21, 2014
615.60
619.80
611.20
617.20
8,308
+2.00(+0.33%)
Apr 17, 2014
608.00
615.20
615.20
615.20
11,375
+7.00(+1.15%)
Apr 16, 2014
609.00
609.40
604.76
608.20
7,811
+3.20(+0.53%)
Apr 15, 2014
599.00
608.00
596.28
605.00
12,656
+7.20(+1.20%)
Apr 14, 2014
595.00
605.50
591.07
597.80
8,284
+7.20(+1.22%)
Apr 11, 2014
597.40
603.00
589.80
590.60
14,005
-12.60(-2.09%)
Apr 10, 2014
615.80
620.20
598.80
603.20
10,934
-12.00(-1.95%)
Apr 09, 2014
613.60
616.20
605.40
615.20
7,558
+3.60(+0.59%)
Apr 08, 2014
609.00
615.60
604.60
611.60
15,558
+4.40(+0.72%)
Apr 07, 2014
614.20
618.80
605.00
607.20
13,362
-8.00(-1.30%)
Apr 04, 2014
625.40
626.40
612.60
615.20
6,906
-7.60(-1.22%)
Apr 03, 2014
622.60
625.00
618.60
622.80
5,427
+0.20(+0.03%)
Apr 02, 2014
618.80
625.20
617.60
622.60
6,502
+3.60(+0.58%)
Apr 01, 2014
617.60
621.00
608.20
619.00
17,076
-0.60(-0.10%)
Mar 31, 2014
615.00
621.00
608.20
619.60
20,588
+8.00(+1.31%)
Mar 28, 2014
617.00
617.80
611.00
611.60
22,568
-4.40(-0.71%)
Mar 27, 2014
600.00
616.40
595.98
616.00
24,037
+23.60(+3.98%)
Mar 26, 2014
600.00
604.80
591.60
592.40
20,841
-6.40(-1.07%)
Mar 25, 2014
597.60
599.80
594.40
598.80
14,643
+2.40(+0.40%)
Mar 24, 2014
590.60
598.40
587.20
596.40
27,023
+6.00(+1.02%)
Mar 21, 2014
585.00
595.00
584.20
590.40
23,126
+7.40(+1.27%)
Mar 20, 2014
564.20
588.60
562.08
583.00
20,364
+18.00(+3.19%)
Mar 19, 2014
563.60
565.40
560.00
565.00
21,110
+1.00(+0.18%)
Mar 18, 2014
552.00
566.40
549.76
564.00
25,942
+11.20(+2.03%)
Mar 17, 2014
548.20
553.20
546.00
552.80
11,407
+6.80(+1.25%)
Mar 14, 2014
531.40
546.80
531.40
546.00
14,210
+12.00(+2.25%)
Mar 13, 2014
542.00
543.70
527.40
534.00
13,796
-6.20(-1.15%)
Mar 12, 2014
537.60
540.40
533.20
540.20
9,606
-1.40(-0.26%)
Mar 11, 2014
545.40
546.40
537.80
541.60
16,715
-2.20(-0.40%)
Mar 10, 2014
540.00
545.20
537.20
543.80
32,389
+3.20(+0.59%)
Mar 07, 2014
536.40
545.40
536.40
540.60
26,391
+6.60(+1.24%)
Mar 06, 2014
523.60
534.40
521.32
534.00
15,970
+10.00(+1.91%)
Mar 05, 2014
528.60
531.40
522.80
524.00
13,904
-4.60(-0.87%)
Mar 04, 2014
524.60
532.00
523.20
528.60
36,028
+10.60(+2.05%)
Mar 03, 2014
512.00
523.78
507.20
518.00
31,913
+0.00(+0.00%)
Feb 28, 2014
517.60
523.20
510.40
518.00
27,928
+1.20(+0.23%)
Feb 27, 2014
527.40
528.00
510.20
516.80
26,023
-11.40(-2.16%)
Feb 26, 2014
538.00
539.20
527.20
528.20
18,020
-7.60(-1.42%)
Feb 25, 2014
546.60
547.68
533.60
535.80
20,299
-12.00(-2.19%)
Feb 24, 2014
544.00
550.80
539.20
547.80
12,811
+8.60(+1.59%)
Feb 21, 2014
546.20
548.20
538.40
539.20
8,086
-5.20(-0.96%)
Feb 20, 2014
543.20
545.30
540.00
544.40
9,193
-0.40(-0.07%)
Feb 19, 2014
542.80
556.60
540.40
544.80
14,362
-0.40(-0.07%)
Feb 18, 2014
548.20
548.60
538.20
545.20
12,218
-4.80(-0.87%)
Feb 14, 2014
546.00
550.00
550.00
550.00
6,330
+4.80(+0.88%)
Feb 13, 2014
536.60
547.60
536.60
545.20
14,700
+5.20(+0.96%)
Feb 12, 2014
535.80
546.20
535.80
540.00
25,203
+6.40(+1.20%)
Feb 11, 2014
514.40
535.80
513.60
533.60
19,129
+17.80(+3.45%)
Feb 10, 2014
518.20
522.60
511.40
515.80
22,699
-6.20(-1.19%)
Feb 07, 2014
519.00
542.60
514.80
522.00
32,731
-0.40(-0.08%)
Feb 06, 2014
513.00
522.80
509.40
522.40
19,174
+12.00(+2.35%)
Feb 05, 2014
502.00
512.40
499.00
510.40
20,051
+7.00(+1.39%)
Feb 04, 2014
494.40
504.40
494.00
503.40
25,102
+10.20(+2.07%)
Feb 03, 2014
501.20
505.50
486.40
493.20
18,045
-9.20(-1.83%)
Jan 31, 2014
497.00
507.00
492.84
502.40
21,097
-0.80(-0.16%)
Jan 30, 2014
508.00
510.00
503.00
503.20
10,402
-1.00(-0.20%)
Jan 29, 2014
504.20
509.00
499.40
504.20
13,084
-4.40(-0.87%)
Jan 28, 2014
502.40
508.60
495.40
508.60
36,844
+6.80(+1.36%)
Jan 27, 2014
508.40
513.80
501.40
501.80
11,889
-6.60(-1.30%)
Jan 24, 2014
510.80
514.80
502.80
508.40
19,333
-6.80(-1.32%)
Jan 23, 2014
523.60
525.65
513.60
515.20
20,981
-9.20(-1.75%)
Jan 22, 2014
519.80
524.40
517.20
524.40
9,004
+6.40(+1.24%)
Jan 21, 2014
523.00
527.80
513.60
518.00
22,333
+0.00(+0.00%)
Jan 17, 2014
519.40
518.00
518.00
518.00
19,460
-2.00(-0.38%)
Jan 16, 2014
515.80
534.40
509.40
520.00
60,520
-14.40(-2.69%)
Jan 15, 2014
566.40
566.40
533.60
534.40
30,590
-32.00(-5.65%)
Jan 14, 2014
563.40
568.20
560.80
566.40
15,223
+3.20(+0.57%)
Jan 13, 2014
569.20
569.24
561.60
563.20
28,533
-6.20(-1.09%)
Jan 10, 2014
565.80
571.40
563.80
569.40
7,774
+4.40(+0.78%)
Jan 09, 2014
561.40
571.92
559.60
565.00
26,147
+11.80(+2.13%)
Jan 08, 2014
553.40
555.00
549.20
553.20
11,740
-3.00(-0.54%)
Jan 07, 2014
554.80
558.30
549.60
556.20
15,177
-0.20(-0.04%)
Jan 06, 2014
556.60
559.60
553.00
556.40
12,039
+0.60(+0.11%)
Jan 03, 2014
560.00
563.00
554.20
555.80
26,358
-6.60(-1.17%)
Jan 02, 2014
562.00
565.50
558.80
562.40
15,669
-2.80(-0.50%)
Dec 31, 2013
564.00
565.20
565.20
565.20
16,185
+0.80(+0.14%)
Dec 30, 2013
564.20
568.20
560.20
564.40
14,208
-0.80(-0.14%)
Dec 27, 2013
557.40
565.60
557.40
565.20
8,985
+7.00(+1.25%)
Dec 26, 2013
559.00
564.20
556.50
558.20
9,523
-0.60(-0.11%)
Dec 24, 2013
549.60
562.20
548.80
558.80
9,326
+7.00(+1.27%)
Dec 23, 2013
554.40
557.00
547.40
551.80
9,308
-2.60(-0.47%)
Dec 20, 2013
542.20
556.20
542.20
554.40
38,568
+12.20(+2.25%)
Dec 19, 2013
544.40
546.20
536.68
542.20
33,457
-4.60(-0.84%)
Dec 18, 2013
541.20
548.40
536.00
546.80
20,509
+5.00(+0.92%)
Dec 17, 2013
532.00
542.80
530.90
541.80
21,829
+8.40(+1.57%)
Dec 16, 2013
530.00
537.40
526.00
533.40
19,422
+9.80(+1.87%)
Dec 13, 2013
524.40
526.00
518.80
523.60
18,907
+1.00(+0.19%)
Dec 12, 2013
520.00
527.00
520.00
522.60
22,595
+2.80(+0.54%)
Dec 11, 2013
522.80
525.20
517.80
519.80
15,580
-1.20(-0.23%)
Dec 10, 2013
524.60
528.80
517.00
521.00
18,305
-2.60(-0.50%)
Dec 09, 2013
538.40
539.60
520.40
523.60
34,058
-6.20(-1.17%)
Dec 06, 2013
547.00
549.40
529.20
529.80
16,561
-14.60(-2.68%)
Dec 05, 2013
547.40
550.20
542.28
544.40
6,662
-2.20(-0.40%)
Dec 04, 2013
538.60
548.00
536.40
546.60
18,347
+8.00(+1.49%)
Dec 03, 2013
537.80
542.40
532.60
538.60
20,588
+1.00(+0.19%)
Dec 02, 2013
543.00
545.00
529.60
537.60
29,734
-2.60(-0.48%)
Nov 29, 2013
540.20
545.80
538.20
540.20
5,820
-0.80(-0.15%)
Nov 27, 2013
550.00
552.60
539.50
541.00
12,959
-11.20(-2.03%)
Nov 26, 2013
549.80
552.40
545.40
552.20
10,261
+1.20(+0.22%)
Nov 25, 2013
564.40
564.40
548.00
551.00
6,357
-13.60(-2.41%)
Nov 22, 2013
558.60
567.60
551.60
564.60
8,510
+6.40(+1.15%)
Nov 21, 2013
555.80
561.00
552.60
558.20
12,228
+2.60(+0.47%)
Nov 20, 2013
558.40
560.00
550.00
555.60
22,798
-2.20(-0.39%)
Nov 19, 2013
562.80
567.40
554.20
557.80
9,191
-6.40(-1.13%)
Nov 18, 2013
574.60
575.30
560.60
564.20
14,822
-7.60(-1.33%)
Nov 15, 2013
570.60
575.60
565.40
571.80
27,763
+3.40(+0.60%)
Nov 14, 2013
564.80
572.20
561.00
568.40
25,364
+3.60(+0.64%)
Nov 12, 2013
568.20
568.80
562.40
564.80
11,308
-4.60(-0.81%)
Nov 11, 2013
564.80
570.80
562.20
569.40
16,818
+5.80(+1.03%)
Nov 08, 2013
554.00
567.60
554.00
563.60
20,608
+9.80(+1.77%)
Nov 07, 2013
553.40
564.20
542.20
553.80
112,469
-40.20(-6.77%)
Nov 06, 2013
597.60
600.00
584.90
594.00
11,596
+1.40(+0.24%)
Nov 05, 2013
601.20
612.80
591.80
592.60
12,860
+3.20(+0.54%)
Nov 04, 2013
581.40
589.80
581.40
589.40
10,589
+8.60(+1.48%)
Nov 01, 2013
583.80
599.40
573.40
580.80
12,167
-4.40(-0.75%)
Oct 31, 2013
585.60
590.30
577.92
585.20
12,487
+0.60(+0.10%)
Oct 30, 2013
588.80
596.20
582.20
584.60
8,145
-5.00(-0.85%)
Oct 29, 2013
586.00
591.00
582.00
589.60
10,061
+4.80(+0.82%)
Oct 28, 2013
594.20
595.00
578.60
584.80
17,013
+3.80(+0.65%)
Oct 25, 2013
590.60
597.20
574.00
581.00
28,930
-12.20(-2.06%)
Oct 24, 2013
598.60
605.40
591.80
593.20
32,304
-7.40(-1.23%)
Oct 23, 2013
610.40
612.60
599.40
600.60
8,629
-14.00(-2.28%)
Oct 22, 2013
617.40
627.00
611.80
614.60
10,940
+0.60(+0.10%)
Oct 21, 2013
620.20
624.20
612.00
614.00
17,988
-8.60(-1.38%)
Oct 18, 2013
616.60
625.80
613.00
622.60
17,344
+11.00(+1.80%)
Oct 17, 2013
603.40
611.60
602.40
611.60
8,004
+7.00(+1.16%)
Oct 16, 2013
596.80
608.80
595.00
604.60
11,461
+7.40(+1.24%)
Oct 15, 2013
598.20
605.20
594.40
597.20
25,103
+4.40(+0.74%)
Oct 14, 2013
584.80
595.20
581.00
592.80
13,348
+3.80(+0.65%)
Oct 11, 2013
584.60
590.20
584.40
589.00
9,506
+3.40(+0.58%)
Oct 10, 2013
590.40
590.40
581.20
585.60
17,284
+0.80(+0.14%)
Oct 09, 2013
572.80
585.60
569.60
584.80
25,058
+12.40(+2.17%)
Oct 08, 2013
573.00
577.20
567.80
572.40
15,267
+0.20(+0.03%)
Oct 07, 2013
568.00
580.00
565.40
572.20
8,945
-1.60(-0.28%)
Oct 04, 2013
565.80
578.20
565.80
573.80
6,096
+6.60(+1.16%)
Oct 03, 2013
569.40
571.60
561.40
567.20
8,344
-4.20(-0.74%)
Oct 02, 2013
552.60
572.40
552.60
571.40
18,126
+17.80(+3.22%)
Oct 01, 2013
538.80
555.60
538.80
553.60
22,945
+9.00(+1.65%)
Sep 27, 2013
548.00
552.40
544.40
544.60
9,926
-7.60(-1.38%)
Sep 26, 2013
553.00
558.80
550.20
552.20
18,181
-0.80(-0.14%)
Sep 25, 2013
550.40
556.00
549.60
553.00
16,525
+3.00(+0.55%)
Sep 24, 2013
559.80
563.20
547.00
550.00
16,283
-7.80(-1.40%)
Sep 23, 2013
552.80
568.80
550.00
557.80
21,240
-4.40(-0.78%)
Sep 20, 2013
567.40
569.20
552.60
562.20
53,723
-2.40(-0.43%)
Sep 19, 2013
558.20
565.40
554.60
564.60
21,069
+7.60(+1.36%)
Sep 18, 2013
548.60
560.40
548.40
557.00
21,652
+8.80(+1.61%)
Sep 17, 2013
550.80
555.42
546.40
548.20
22,663
-1.20(-0.22%)
Sep 16, 2013
539.60
550.40
538.40
549.40
10,466
+11.00(+2.04%)
Sep 13, 2013
541.00
541.00
536.60
538.40
17,053
-0.80(-0.15%)
Sep 12, 2013
537.40
542.00
534.40
539.20
21,613
+2.40(+0.45%)
Sep 11, 2013
536.40
540.00
535.40
536.80
24,328
-0.40(-0.07%)
Sep 10, 2013
537.40
538.90
535.60
537.20
10,903
+1.40(+0.26%)
Sep 09, 2013
530.20
537.40
530.20
535.80
21,442
+7.20(+1.36%)
Sep 06, 2013
530.00
533.80
521.20
528.60
16,237
+0.60(+0.11%)
Sep 05, 2013
524.80
532.40
524.32
528.00
23,901
+3.00(+0.57%)
Sep 04, 2013
518.20
525.60
514.40
525.00
15,900
+8.60(+1.67%)
Sep 03, 2013
529.40
532.40
515.40
516.40
39,086
-7.00(-1.34%)
Aug 30, 2013
530.40
531.25
514.60
523.40
11,584
-7.40(-1.39%)
Aug 29, 2013
527.40
531.60
525.20
530.80
16,799
+3.60(+0.68%)
Aug 28, 2013
520.20
532.00
520.20
527.20
31,782
+5.80(+1.11%)
Aug 27, 2013
517.60
528.40
517.60
521.40
23,873
-0.60(-0.11%)
Aug 26, 2013
522.60
524.80
514.00
522.00
11,289
+1.20(+0.23%)
Aug 23, 2013
523.40
527.00
518.10
520.80
11,262
-2.40(-0.46%)
Aug 22, 2013
520.00
526.00
518.60
523.20
8,425
+4.40(+0.85%)
Aug 21, 2013
521.60
525.18
514.80
518.80
5,892
-2.80(-0.54%)
Aug 20, 2013
516.60
523.60
516.60
521.60
5,984
+4.80(+0.93%)
Aug 19, 2013
522.00
526.18
514.80
516.80
11,357
-7.40(-1.41%)
Aug 16, 2013
524.60
529.20
518.80
524.20
11,560
-2.80(-0.53%)
Aug 15, 2013
530.00
532.40
517.80
527.00
17,573
-8.20(-1.53%)
Aug 14, 2013
540.00
542.00
535.20
535.20
13,279
-4.40(-0.82%)
Aug 13, 2013
538.60
541.30
535.60
539.60
12,570
+0.60(+0.11%)
Aug 12, 2013
541.40
547.20
538.40
539.00
17,238
-6.40(-1.17%)
Aug 09, 2013
549.60
551.20
541.40
545.40
10,502
-4.40(-0.80%)
Aug 08, 2013
554.40
554.40
545.00
549.80
13,923
-0.60(-0.11%)
Aug 07, 2013
551.00
553.20
541.80
550.40
22,736
-1.20(-0.22%)
Aug 06, 2013
558.40
559.80
543.00
551.60
24,723
-6.20(-1.11%)
Aug 05, 2013
550.00
561.60
547.20
557.80
71,193
-9.80(-1.73%)
Aug 02, 2013
590.00
592.60
566.40
567.60
29,894
-24.40(-4.12%)
Aug 01, 2013
584.40
595.55
579.60
592.00
30,704
+14.40(+2.49%)
Jul 31, 2013
579.00
590.00
576.80
577.60
24,130
+0.60(+0.10%)
Jul 30, 2013
571.20
577.80
571.20
577.00
11,152
+5.00(+0.87%)
Jul 29, 2013
553.60
575.20
553.60
572.00
44,952
+5.60(+0.99%)
Jul 26, 2013
584.80
586.00
557.20
566.40
75,881
-37.40(-6.19%)
Jul 25, 2013
589.00
606.20
587.40
603.80
25,298
+12.60(+2.13%)
Jul 24, 2013
595.80
595.80
586.60
591.20
17,633
-4.80(-0.81%)
Jul 23, 2013
596.80
598.20
588.00
596.00
9,870
+2.00(+0.34%)
Jul 22, 2013
597.40
603.20
591.40
594.00
25,737
-3.00(-0.50%)
Jul 19, 2013
594.20
600.20
590.60
597.00
11,909
+2.20(+0.37%)
Jul 18, 2013
588.40
598.40
586.60
594.80
21,976
+4.80(+0.81%)
Jul 17, 2013
597.40
600.00
585.00
590.00
28,399
-6.80(-1.14%)
Jul 16, 2013
598.20
599.20
584.44
596.80
34,661
-4.00(-0.67%)
Jul 15, 2013
616.20
616.20
597.80
600.80
56,219
-20.20(-3.25%)
Jul 12, 2013
621.40
627.40
619.20
621.00
8,659
-0.20(-0.03%)
Jul 11, 2013
619.80
626.20
617.60
621.20
19,529
+7.20(+1.17%)
Jul 10, 2013
606.80
615.20
601.00
614.00
16,635
+5.80(+0.95%)
Jul 09, 2013
602.00
609.80
603.80
608.20
39,451
+2.20(+0.36%)
Jul 08, 2013
606.00
610.20
601.20
606.00
22,768
+4.00(+0.66%)
Jul 05, 2013
607.00
610.60
595.90
602.00
20,332
+2.60(+0.43%)
Jul 03, 2013
596.80
601.00
592.90
599.40
10,731
+1.40(+0.23%)
Jul 02, 2013
606.40
607.00
594.60
598.00
25,525
-8.20(-1.35%)
Jul 01, 2013
615.40
617.40
601.80
606.20
19,144
-2.40(-0.39%)
Jun 28, 2013
620.40
621.00
604.80
608.60
90,932
-14.60(-2.34%)
Jun 26, 2013
632.40
634.40
620.40
623.20
19,888
-5.20(-0.83%)
Jun 25, 2013
619.60
628.60
611.00
628.40
16,317
+13.40(+2.18%)
Jun 24, 2013
614.20
616.40
602.70
615.00
38,102
-4.80(-0.77%)
Jun 21, 2013
620.20
623.30
614.40
619.80
36,981
+2.00(+0.32%)
Jun 20, 2013
628.40
628.40
611.40
617.80
27,585
-16.80(-2.65%)
Jun 19, 2013
631.80
650.40
631.80
634.60
32,489
-1.40(-0.22%)
Jun 18, 2013
629.00
640.00
625.40
636.00
12,883
+7.00(+1.11%)
Jun 17, 2013
612.80
633.80
609.50
629.00
16,328
+19.00(+3.11%)
Jun 14, 2013
608.00
615.60
605.60
610.00
9,512
+0.20(+0.03%)
Jun 13, 2013
600.80
611.20
594.40
609.80
12,264
+10.40(+1.74%)
Jun 12, 2013
607.40
614.30
596.20
599.40
18,896
-9.20(-1.51%)
Jun 11, 2013
602.80
610.00
598.40
608.60
12,455
-3.00(-0.49%)
Jun 10, 2013
611.60
630.40
605.60
611.60
16,882
+4.80(+0.79%)
Jun 07, 2013
609.40
614.40
603.40
606.80
9,308
+3.80(+0.63%)
Jun 06, 2013
602.00
607.40
593.60
603.00
13,456
+0.80(+0.13%)
Jun 05, 2013
587.00
604.00
583.80
602.20
12,671
+14.60(+2.48%)
Jun 04, 2013
591.40
594.80
583.80
587.60
24,451
-4.80(-0.81%)
Jun 03, 2013
588.40
598.40
583.10
592.40
14,140
-1.40(-0.24%)
May 31, 2013
600.00
604.20
592.04
593.80
14,351
-8.20(-1.36%)
May 30, 2013
607.00
609.20
600.00
602.00
31,279
-4.00(-0.66%)
May 29, 2013
607.80
608.40
598.40
606.00
13,210
-2.40(-0.39%)
May 28, 2013
601.00
612.00
595.60
608.40
10,877
+17.00(+2.87%)
May 24, 2013
590.60
593.00
587.00
591.40
8,573
-1.00(-0.17%)
May 23, 2013
593.00
599.00
578.80
592.40
27,596
-5.60(-0.94%)
May 22, 2013
600.60
609.00
595.20
598.00
22,370
-1.20(-0.20%)
May 21, 2013
598.80
602.10
596.60
599.20
14,313
+2.20(+0.37%)
May 20, 2013
592.20
599.00
591.40
597.00
15,881
+4.60(+0.78%)
May 17, 2013
584.60
595.80
580.62
592.40
9,981
+11.40(+1.96%)
May 16, 2013
578.80
588.20
577.40
581.00
13,640
+2.00(+0.35%)
May 15, 2013
565.00
579.20
565.00
579.00
13,327
+6.40(+1.12%)
May 13, 2013
565.00
574.00
563.40
572.60
9,492
+6.40(+1.13%)
May 10, 2013
558.20
569.40
556.20
566.20
13,003
+6.00(+1.07%)
May 09, 2013
559.40
566.80
555.20
560.20
8,442
+0.20(+0.04%)
May 08, 2013
564.60
564.60
550.60
560.00
10,913
-4.40(-0.78%)
May 07, 2013
557.80
566.60
555.20
564.40
6,294
+9.00(+1.62%)
May 06, 2013
556.80
567.20
551.60
555.40
14,190
-2.40(-0.43%)
May 03, 2013
550.00
561.40
550.60
557.80
16,091
+6.00(+1.09%)
May 02, 2013
531.60
552.60
520.60
551.80
19,671
+7.80(+1.43%)
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.