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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.510
-0.030 (-1.18%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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, 2013
6.614
6.866
6.579
6.850
21,686,908
+0.21(+3.24%)
Apr 29, 2013
6.639
6.670
6.546
6.635
16,597,269
+0.07(+1.01%)
Apr 26, 2013
6.767
6.763
6.540
6.569
15,612,641
-0.19(-2.87%)
Apr 25, 2013
6.730
6.779
6.668
6.763
17,679,448
+0.02(+0.24%)
Apr 24, 2013
6.734
6.812
6.730
6.746
19,955,718
+0.05(+0.80%)
Apr 23, 2013
6.676
6.763
6.647
6.693
15,172,899
+0.08(+1.19%)
Apr 22, 2013
6.730
6.734
6.592
6.614
11,352,307
-0.07(-1.11%)
Apr 19, 2013
6.577
6.703
6.519
6.689
13,081,620
+0.08(+1.19%)
Apr 18, 2013
6.759
6.767
6.557
6.610
16,635,348
-0.16(-2.38%)
Apr 17, 2013
6.932
6.945
6.705
6.771
24,596,786
-0.27(-3.87%)
Apr 16, 2013
7.007
7.085
6.974
7.044
11,517,571
+0.11(+1.55%)
Apr 15, 2013
7.122
7.130
6.936
6.936
19,089,198
-0.26(-3.61%)
Apr 12, 2013
7.225
7.263
7.147
7.196
17,431,186
-0.00(-0.06%)
Apr 11, 2013
7.300
7.302
7.176
7.201
11,077,900
-0.05(-0.63%)
Apr 10, 2013
7.097
7.345
7.093
7.246
17,180,928
+0.20(+2.87%)
Apr 09, 2013
6.978
7.106
6.916
7.044
10,794,511
+0.17(+2.40%)
Apr 08, 2013
6.932
6.932
6.804
6.879
12,711,098
-0.07(-0.95%)
Apr 05, 2013
6.817
6.969
6.730
6.945
22,565,916
+0.11(+1.57%)
Apr 04, 2013
6.895
6.920
6.808
6.837
15,281,566
-0.04(-0.54%)
Apr 03, 2013
6.854
6.920
6.850
6.874
10,963,418
-0.02(-0.30%)
Apr 02, 2013
6.974
6.982
6.860
6.895
11,751,841
-0.06(-0.83%)
Apr 01, 2013
6.990
7.081
6.940
6.953
14,764,384
-0.07(-1.00%)
Mar 28, 2013
6.920
7.023
6.907
7.023
21,407,696
+0.15(+2.22%)
Mar 27, 2013
6.707
6.874
6.676
6.870
20,603,090
+0.14(+2.15%)
Mar 26, 2013
6.705
6.792
6.693
6.726
10,283,549
+0.07(+1.01%)
Mar 25, 2013
6.692
6.775
6.632
6.658
12,235,432
-0.06(-0.89%)
Mar 22, 2013
6.730
6.737
6.643
6.718
13,742,265
+0.02(+0.28%)
Mar 21, 2013
6.797
6.812
6.696
6.700
19,046,690
-0.13(-1.87%)
Mar 20, 2013
6.872
6.898
6.797
6.827
14,968,228
+0.01(+0.17%)
Mar 19, 2013
6.955
6.970
6.775
6.816
20,425,280
-0.09(-1.30%)
Mar 18, 2013
6.925
6.977
6.889
6.906
11,369,239
-0.09(-1.23%)
Mar 15, 2013
7.020
7.037
6.921
6.992
19,651,330
+0.00(+0.05%)
Mar 14, 2013
7.052
7.075
6.910
6.988
18,165,196
-0.06(-0.85%)
Mar 13, 2013
7.090
7.116
7.018
7.048
13,288,389
-0.04(-0.53%)
Mar 12, 2013
7.146
7.153
7.022
7.086
15,565,757
-0.08(-1.10%)
Mar 11, 2013
7.183
7.183
7.041
7.165
13,855,457
+0.01(+0.16%)
Mar 08, 2013
7.018
7.191
6.979
7.153
24,274,248
+0.14(+2.03%)
Mar 07, 2013
6.928
7.077
6.921
7.011
24,490,652
+0.09(+1.30%)
Mar 06, 2013
6.936
6.966
6.861
6.921
15,638,567
-0.03(-0.49%)
Mar 05, 2013
6.913
7.041
6.913
6.955
29,622,854
+0.04(+0.54%)
Mar 04, 2013
6.733
6.917
6.711
6.917
24,554,746
+0.14(+1.99%)
Mar 01, 2013
6.700
6.789
6.670
6.782
15,626,064
+0.04(+0.67%)
Feb 28, 2013
6.685
6.756
6.643
6.737
18,371,564
+0.07(+1.13%)
Feb 27, 2013
6.497
6.670
6.482
6.662
15,567,486
+0.05(+0.79%)
Feb 26, 2013
6.636
6.711
6.463
6.610
20,022,148
-0.06(-0.90%)
Feb 25, 2013
6.819
6.857
6.658
6.670
23,986,744
-0.12(-1.77%)
Feb 22, 2013
6.737
6.803
6.670
6.789
12,541,380
+0.15(+2.26%)
Feb 21, 2013
6.718
6.741
6.595
6.640
12,280,187
-0.13(-1.94%)
Feb 20, 2013
6.932
6.943
6.703
6.771
11,974,044
-0.18(-2.54%)
Feb 19, 2013
7.007
7.026
6.932
6.947
14,734,934
+0.04(+0.60%)
Feb 15, 2013
6.786
6.958
6.774
6.906
21,563,184
+0.18(+2.62%)
Feb 14, 2013
6.666
6.730
6.625
6.730
13,645,975
-0.05(-0.77%)
Feb 13, 2013
6.801
6.842
6.746
6.782
13,366,359
-0.00(-0.06%)
Feb 12, 2013
6.786
6.838
6.760
6.786
5,863,615
+0.04(+0.67%)
Feb 11, 2013
6.737
6.771
6.711
6.741
5,214,877
-0.04(-0.55%)
Feb 08, 2013
6.677
6.801
6.656
6.778
17,104,864
+0.12(+1.80%)
Feb 07, 2013
6.715
6.718
6.591
6.658
11,501,831
-0.01(-0.11%)
Feb 06, 2013
6.707
6.707
6.576
6.666
17,702,400
-0.06(-0.96%)
Feb 04, 2013
6.746
6.753
6.667
6.731
14,263,790
-0.12(-1.80%)
Feb 01, 2013
6.888
6.906
6.802
6.854
10,615,089
-0.02(-0.27%)
Jan 31, 2013
6.798
6.895
6.779
6.873
12,367,839
+0.10(+1.43%)
Jan 30, 2013
6.775
6.843
6.716
6.775
18,820,078
-0.06(-0.82%)
Jan 29, 2013
6.832
6.850
6.772
6.832
18,947,564
-0.01(-0.11%)
Jan 28, 2013
6.944
6.955
6.805
6.839
20,424,802
-0.20(-2.82%)
Jan 25, 2013
6.955
7.037
6.929
7.037
13,083,083
+0.07(+0.97%)
Jan 24, 2013
6.933
7.026
6.904
6.970
17,530,310
+0.01(+0.16%)
Jan 23, 2013
6.962
6.981
6.929
6.959
11,793,913
-0.08(-1.12%)
Jan 22, 2013
6.940
7.048
6.940
7.037
15,876,535
+0.03(+0.37%)
Jan 18, 2013
6.936
7.015
6.929
7.011
20,627,156
+0.03(+0.48%)
Jan 17, 2013
6.933
7.011
6.929
6.977
15,893,547
+0.11(+1.63%)
Jan 16, 2013
6.790
6.869
6.779
6.865
10,081,949
-0.01(-0.11%)
Jan 15, 2013
6.899
6.906
6.839
6.873
15,135,695
-0.10(-1.45%)
Jan 14, 2013
6.977
7.013
6.933
6.974
21,901,370
+0.12(+1.69%)
Jan 11, 2013
6.832
6.873
6.790
6.858
14,613,902
-0.03(-0.49%)
Jan 10, 2013
6.921
6.940
6.828
6.891
30,643,886
-0.08(-1.13%)
Jan 09, 2013
6.899
6.989
6.884
6.970
22,494,962
+0.10(+1.47%)
Jan 08, 2013
6.850
6.925
6.832
6.869
18,272,146
-0.00(-0.05%)
Jan 07, 2013
6.839
6.891
6.820
6.873
13,897,564
-0.00(-0.05%)
Jan 04, 2013
6.826
6.891
6.738
6.876
27,190,104
-0.07(-1.08%)
Jan 03, 2013
6.716
7.004
6.701
6.951
40,852,908
+0.31(+4.68%)
Jan 02, 2013
6.643
6.658
6.573
6.641
16,426,295
+0.15(+2.30%)
Dec 31, 2012
6.409
6.495
6.375
6.491
8,563,048
+0.07(+1.11%)
Dec 28, 2012
6.394
6.476
6.379
6.420
13,221,128
-0.04(-0.58%)
Dec 27, 2012
6.461
6.491
6.368
6.458
16,788,452
-0.01(-0.23%)
Dec 26, 2012
6.517
6.544
6.450
6.473
9,284,700
-0.01(-0.20%)
Dec 24, 2012
6.489
6.537
6.452
6.485
3,006,433
-0.02(-0.28%)
Dec 21, 2012
6.404
6.524
6.404
6.504
20,547,646
-0.01(-0.16%)
Dec 20, 2012
6.485
6.515
6.445
6.514
21,197,378
+0.02(+0.28%)
Dec 19, 2012
6.382
6.537
6.349
6.496
31,904,530
+0.15(+2.38%)
Dec 18, 2012
6.283
6.349
6.235
6.346
14,728,902
+0.01(+0.23%)
Dec 17, 2012
6.335
6.399
6.279
6.331
22,020,426
-0.01(-0.17%)
Dec 14, 2012
6.323
6.353
6.283
6.342
19,259,382
+0.01(+0.17%)
Dec 13, 2012
6.368
6.441
6.312
6.331
20,060,518
+0.01(+0.23%)
Dec 12, 2012
6.316
6.368
6.276
6.316
15,362,326
+0.01(+0.12%)
Dec 11, 2012
6.243
6.336
6.228
6.309
14,253,864
+0.04(+0.65%)
Dec 10, 2012
6.202
6.301
6.187
6.268
14,701,046
+0.06(+1.01%)
Dec 07, 2012
6.239
6.268
6.125
6.206
25,104,816
-0.03(-0.47%)
Dec 06, 2012
6.221
6.268
6.151
6.235
23,085,878
-0.06(-0.93%)
Dec 05, 2012
6.154
6.375
6.140
6.294
34,148,108
+0.17(+2.70%)
Dec 04, 2012
6.158
6.169
6.059
6.129
24,128,564
-0.06(-0.95%)
Nov 30, 2012
6.059
6.206
5.996
6.187
51,673,860
+0.21(+3.44%)
Nov 29, 2012
5.919
6.040
5.916
5.982
21,477,428
+0.04(+0.62%)
Nov 28, 2012
5.938
5.969
5.871
5.945
31,841,168
-0.05(-0.80%)
Nov 27, 2012
6.081
6.110
5.974
5.993
16,719,754
-0.08(-1.27%)
Nov 26, 2012
6.110
6.129
6.040
6.070
16,208,763
-0.05(-0.84%)
Nov 23, 2012
6.096
6.147
6.070
6.121
12,414,981
+0.11(+1.83%)
Nov 21, 2012
5.967
6.015
5.941
6.011
18,697,038
+0.01(+0.12%)
Nov 20, 2012
5.945
6.037
5.890
6.004
15,411,466
+0.04(+0.62%)
Nov 19, 2012
5.827
5.974
5.824
5.967
21,870,304
+0.21(+3.63%)
Nov 16, 2012
5.860
5.868
5.745
5.758
27,192,792
-0.04(-0.63%)
Nov 15, 2012
5.769
5.831
5.695
5.794
22,051,468
+0.11(+2.01%)
Nov 14, 2012
5.735
5.767
5.664
5.680
24,039,152
-0.09(-1.53%)
Nov 13, 2012
5.695
5.824
5.651
5.769
22,112,486
+0.02(+0.32%)
Nov 12, 2012
5.739
5.769
5.706
5.750
15,696,935
-0.01(-0.13%)
Nov 09, 2012
5.739
5.805
5.710
5.758
13,914,742
-0.04(-0.63%)
Nov 08, 2012
5.904
5.989
5.772
5.794
21,178,752
-0.11(-1.81%)
Nov 07, 2012
6.011
6.011
5.882
5.901
28,422,274
-0.13(-2.19%)
Nov 06, 2012
6.029
6.114
6.018
6.033
13,460,545
+0.03(+0.49%)
Nov 05, 2012
5.963
6.018
5.941
6.004
18,175,788
-0.01(-0.12%)
Nov 02, 2012
6.242
6.312
5.974
6.011
16,014,578
+0.04(+0.61%)
Nov 01, 2012
5.817
6.007
5.817
5.974
22,260,776
+0.22(+3.90%)
Oct 31, 2012
5.806
5.824
5.717
5.750
16,922,062
-0.01(-0.25%)
Oct 26, 2012
5.828
5.765
5.765
5.765
14,852,434
-0.08(-1.44%)
Oct 25, 2012
5.813
5.879
5.783
5.850
17,622,232
+0.12(+2.18%)
Oct 24, 2012
5.684
5.769
5.642
5.725
16,497,937
+0.07(+1.30%)
Oct 23, 2012
5.670
5.688
5.633
5.651
19,210,348
-0.18(-3.02%)
Oct 19, 2012
5.872
5.883
5.791
5.828
17,641,880
-0.04(-0.75%)
Oct 18, 2012
5.850
5.886
5.780
5.872
20,343,334
+0.07(+1.14%)
Oct 17, 2012
5.776
5.831
5.725
5.806
27,313,386
+0.04(+0.76%)
Oct 16, 2012
5.717
5.776
5.710
5.761
23,469,770
+0.06(+1.03%)
Oct 15, 2012
5.697
5.717
5.651
5.703
18,898,022
+0.06(+1.11%)
Oct 12, 2012
5.666
5.725
5.611
5.640
13,057,051
-0.04(-0.71%)
Oct 11, 2012
5.618
5.717
5.618
5.681
21,005,662
+0.08(+1.44%)
Oct 10, 2012
5.703
5.706
5.567
5.600
20,670,776
-0.06(-0.97%)
Oct 09, 2012
5.750
5.765
5.618
5.655
27,750,286
-0.19(-3.27%)
Oct 08, 2012
5.795
5.861
5.725
5.846
26,218,366
-0.00(-0.06%)
Oct 05, 2012
5.960
5.993
5.817
5.850
18,857,504
-0.07(-1.12%)
Oct 04, 2012
5.868
5.916
5.783
5.916
20,073,334
+0.04(+0.69%)
Oct 03, 2012
5.949
5.956
5.857
5.875
16,939,654
-0.13(-2.14%)
Oct 02, 2012
6.070
6.077
5.982
6.004
15,678,546
+0.03(+0.43%)
Oct 01, 2012
5.857
6.033
5.855
5.978
23,778,028
+0.08(+1.37%)
Sep 28, 2012
5.791
5.905
5.765
5.897
30,145,870
-0.10(-1.59%)
Sep 27, 2012
5.912
6.013
5.853
5.993
22,200,410
+0.12(+2.00%)
Sep 26, 2012
5.938
5.963
5.828
5.875
41,109,744
-0.07(-1.17%)
Sep 25, 2012
6.217
6.235
5.938
5.945
54,838,468
-0.44(-6.95%)
Sep 24, 2012
6.442
6.488
6.363
6.389
12,871,875
-0.05(-0.74%)
Sep 21, 2012
6.473
6.529
6.415
6.437
19,545,384
+0.04(+0.57%)
Sep 20, 2012
6.374
6.415
6.332
6.400
16,423,647
-0.01(-0.23%)
Sep 19, 2012
6.411
6.484
6.371
6.415
11,221,129
+0.00(+0.06%)
Sep 18, 2012
6.462
6.473
6.382
6.411
18,574,208
-0.06(-0.85%)
Sep 17, 2012
6.532
6.554
6.437
6.466
17,990,336
-0.04(-0.62%)
Sep 14, 2012
6.459
6.606
6.444
6.507
32,847,400
+0.07(+1.08%)
Sep 13, 2012
6.165
6.451
6.147
6.437
29,122,386
+0.22(+3.48%)
Sep 12, 2012
6.202
6.275
6.184
6.220
21,398,832
+0.06(+0.89%)
Sep 11, 2012
6.154
6.199
6.143
6.165
17,864,884
+0.06(+0.96%)
Sep 10, 2012
6.195
6.217
6.092
6.107
20,645,874
-0.19(-2.97%)
Sep 07, 2012
6.143
6.367
6.143
6.294
21,259,388
+0.20(+3.31%)
Sep 06, 2012
6.040
6.129
6.033
6.092
18,488,728
+0.09(+1.47%)
Sep 05, 2012
5.947
6.033
5.907
6.004
15,276,479
+0.04(+0.74%)
Sep 04, 2012
6.015
6.026
5.919
5.960
17,027,964
-0.06(-1.03%)
Aug 31, 2012
6.042
6.084
5.974
6.022
19,974,856
-0.01(-0.24%)
Aug 30, 2012
5.967
6.037
5.956
6.037
16,022,097
+0.00(+0.00%)
Aug 29, 2012
6.117
6.143
6.009
6.037
17,031,640
-0.06(-1.02%)
Aug 27, 2012
6.132
6.154
6.081
6.099
10,659,718
-0.07(-1.19%)
Aug 24, 2012
6.128
6.216
6.103
6.172
15,585,781
-0.01(-0.24%)
Aug 23, 2012
6.227
6.227
6.114
6.187
14,264,880
-0.09(-1.40%)
Aug 22, 2012
6.257
6.279
6.183
6.275
19,013,042
+0.01(+0.23%)
Aug 21, 2012
6.301
6.374
6.238
6.260
18,342,090
-0.07(-1.16%)
Aug 20, 2012
6.308
6.356
6.290
6.334
16,007,581
+0.02(+0.29%)
Aug 17, 2012
6.279
6.337
6.257
6.315
15,081,482
+0.05(+0.76%)
Aug 16, 2012
6.231
6.282
6.180
6.268
20,379,098
+0.11(+1.79%)
Aug 15, 2012
6.187
6.209
6.143
6.158
19,533,984
+0.02(+0.30%)
Aug 14, 2012
6.150
6.224
6.117
6.139
16,592,153
-0.05(-0.77%)
Aug 13, 2012
6.147
6.205
6.099
6.187
16,459,627
-0.01(-0.18%)
Aug 10, 2012
6.088
6.205
6.050
6.198
19,903,738
+0.11(+1.81%)
Aug 09, 2012
6.103
6.136
6.029
6.088
18,574,756
-0.01(-0.24%)
Aug 08, 2012
6.004
6.132
5.967
6.103
18,345,286
+0.09(+1.46%)
Aug 07, 2012
5.978
6.136
5.971
6.015
34,610,880
+0.05(+0.80%)
Aug 06, 2012
5.872
6.029
5.846
5.967
28,066,196
+0.16(+2.71%)
Aug 03, 2012
5.765
5.864
5.743
5.809
26,538,284
+0.20(+3.60%)
Aug 02, 2012
5.586
5.674
5.545
5.608
35,377,376
-0.07(-1.16%)
Aug 01, 2012
5.648
5.730
5.534
5.674
22,838,870
+0.05(+0.91%)
Jul 31, 2012
5.655
5.681
5.531
5.622
29,208,074
-0.06(-1.03%)
Jul 30, 2012
5.597
5.732
5.593
5.681
16,547,001
+0.04(+0.71%)
Jul 27, 2012
5.457
5.688
5.380
5.641
38,432,368
+0.29(+5.48%)
Jul 26, 2012
5.384
5.388
5.291
5.347
45,106,400
+0.08(+1.60%)
Jul 25, 2012
5.355
5.377
5.252
5.263
29,391,560
+0.01(+0.28%)
Jul 24, 2012
5.270
5.292
5.127
5.248
52,561,872
+0.04(+0.70%)
Jul 23, 2012
5.278
5.281
5.113
5.212
69,340,552
-0.32(-5.83%)
Jul 20, 2012
5.527
5.578
5.509
5.534
24,099,992
-0.05(-0.92%)
Jul 19, 2012
5.534
5.620
5.527
5.586
25,274,448
+0.10(+1.80%)
Jul 18, 2012
5.366
5.516
5.358
5.487
18,640,952
+0.08(+1.42%)
Jul 17, 2012
5.391
5.424
5.355
5.410
20,138,044
+0.03(+0.48%)
Jul 16, 2012
5.377
5.417
5.336
5.384
35,623,220
-0.00(-0.07%)
Jul 13, 2012
5.355
5.406
5.340
5.388
27,649,152
+0.08(+1.59%)
Jul 12, 2012
5.322
5.344
5.259
5.303
33,052,866
-0.14(-2.56%)
Jul 11, 2012
5.461
5.512
5.366
5.443
24,729,576
-0.02(-0.34%)
Jul 10, 2012
5.589
5.600
5.406
5.461
28,472,028
-0.05(-0.93%)
Jul 09, 2012
5.494
5.534
5.450
5.512
15,964,446
-0.03(-0.46%)
Jul 06, 2012
5.446
5.538
5.421
5.538
25,029,400
-0.07(-1.24%)
Jul 05, 2012
5.564
5.652
5.479
5.608
23,912,382
-0.05(-0.84%)
Jul 03, 2012
5.604
5.685
5.575
5.655
18,227,192
+0.11(+2.05%)
Jul 02, 2012
5.472
5.567
5.450
5.542
25,473,148
+0.10(+1.75%)
Jun 29, 2012
5.402
5.505
5.373
5.446
31,075,540
+0.27(+5.24%)
Jun 28, 2012
5.157
5.190
5.065
5.175
27,597,364
-0.07(-1.25%)
Jun 27, 2012
5.159
5.277
5.113
5.241
25,652,550
+0.10(+1.91%)
Jun 26, 2012
5.175
5.197
5.092
5.142
28,418,798
-0.02(-0.35%)
Jun 25, 2012
5.259
5.270
5.150
5.161
39,873,484
-0.19(-3.53%)
Jun 22, 2012
5.430
5.433
5.261
5.350
24,255,280
-0.06(-1.08%)
Jun 21, 2012
5.532
5.553
5.390
5.408
23,764,712
-0.18(-3.25%)
Jun 20, 2012
5.597
5.623
5.457
5.590
28,146,410
-0.08(-1.41%)
Jun 19, 2012
5.575
5.688
5.552
5.670
19,950,220
+0.13(+2.43%)
Jun 18, 2012
5.477
5.590
5.473
5.535
21,135,126
-0.05(-0.98%)
Jun 15, 2012
5.524
5.601
5.492
5.590
27,135,004
+0.10(+1.79%)
Jun 14, 2012
5.433
5.513
5.372
5.492
43,811,380
+0.08(+1.41%)
Jun 13, 2012
5.386
5.513
5.375
5.415
28,319,360
-0.02(-0.33%)
Jun 12, 2012
5.386
5.448
5.371
5.433
34,929,508
+0.07(+1.29%)
Jun 11, 2012
5.463
5.463
5.361
5.364
45,550,280
+0.00(+0.00%)
Jun 08, 2012
5.379
5.393
5.306
5.364
19,042,086
-0.10(-1.80%)
Jun 07, 2012
5.463
5.557
5.448
5.463
20,891,806
+0.06(+1.14%)
Jun 06, 2012
5.164
5.401
5.142
5.401
50,356,796
+0.22(+4.21%)
Jun 05, 2012
5.263
5.292
5.128
5.182
29,480,714
-0.03(-0.56%)
Jun 04, 2012
5.222
5.313
5.179
5.212
26,260,774
-0.04(-0.84%)
Jun 01, 2012
5.230
5.357
5.227
5.256
35,348,628
-0.07(-1.23%)
May 31, 2012
5.216
5.356
5.194
5.321
35,345,768
+0.07(+1.24%)
May 30, 2012
5.096
5.270
5.096
5.256
40,081,480
-0.01(-0.28%)
May 29, 2012
5.245
5.285
5.201
5.270
40,643,976
+0.05(+1.05%)
May 25, 2012
5.150
5.277
5.114
5.216
35,195,388
+0.12(+2.43%)
May 24, 2012
5.092
5.139
5.008
5.092
38,847,152
+0.01(+0.14%)
May 23, 2012
5.016
5.092
4.832
5.085
37,455,224
+0.02(+0.43%)
May 22, 2012
5.150
5.165
5.028
5.063
41,844,484
-0.10(-1.90%)
May 21, 2012
4.867
5.176
4.856
5.161
68,088,968
+0.31(+6.29%)
May 18, 2012
4.899
4.921
4.787
4.856
37,324,788
-0.02(-0.45%)
May 17, 2012
5.085
5.092
4.874
4.878
56,162,196
-0.22(-4.35%)
May 16, 2012
5.310
5.310
5.045
5.099
47,453,056
-0.11(-2.09%)
May 15, 2012
5.303
5.347
5.183
5.208
28,730,664
-0.06(-1.10%)
May 14, 2012
5.357
5.365
5.230
5.267
26,517,724
-0.21(-3.85%)
May 11, 2012
5.492
5.601
5.466
5.477
21,812,010
-0.02(-0.33%)
May 10, 2012
5.568
5.586
5.479
5.496
23,185,626
+0.04(+0.73%)
May 09, 2012
5.441
5.496
5.401
5.456
27,583,922
-0.08(-1.51%)
May 08, 2012
5.572
5.586
5.506
5.539
26,520,442
-0.08(-1.49%)
May 07, 2012
5.645
5.681
5.539
5.623
21,525,220
-0.01(-0.26%)
May 04, 2012
5.757
5.772
5.608
5.637
44,520,296
-0.09(-1.59%)
May 03, 2012
5.695
5.732
5.626
5.728
41,637,260
-0.00(-0.01%)
May 02, 2012
5.830
5.918
5.710
5.729
43,522,572
-0.14(-2.41%)
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.