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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
4.411
4.477
4.308
4.477
26,737,100
+0.00(+0.00%)
Apr 29, 2013
4.518
4.617
4.362
4.477
17,219,902
-0.04(-0.91%)
Apr 26, 2013
4.675
4.658
4.436
4.518
16,720,280
-0.14(-3.00%)
Apr 25, 2013
4.749
4.810
4.625
4.658
18,632,828
+0.00(+0.00%)
Apr 24, 2013
4.551
4.699
4.481
4.658
13,148,756
+0.21(+4.81%)
Apr 23, 2013
4.485
4.510
4.362
4.444
14,943,056
-0.08(-1.82%)
Apr 22, 2013
4.419
4.559
4.411
4.526
18,058,588
+0.14(+3.19%)
Apr 19, 2013
4.469
4.551
4.312
4.387
20,653,710
+0.04(+0.95%)
Apr 18, 2013
4.214
4.411
4.136
4.345
23,393,102
+0.23(+5.60%)
Apr 17, 2013
4.461
4.461
4.090
4.115
25,010,888
-0.34(-7.58%)
Apr 16, 2013
4.683
4.708
4.337
4.452
28,328,972
-0.02(-0.55%)
Apr 15, 2013
4.798
4.872
4.428
4.477
34,058,704
-0.72(-13.92%)
Apr 12, 2013
5.498
5.498
5.160
5.201
28,355,624
-0.40(-7.06%)
Apr 11, 2013
5.777
5.835
5.563
5.596
14,435,883
-0.19(-3.27%)
Apr 10, 2013
5.926
5.926
5.745
5.786
13,065,547
-0.19(-3.17%)
Apr 09, 2013
5.810
6.024
5.769
5.975
12,083,507
+0.20(+3.42%)
Apr 08, 2013
5.810
5.843
5.728
5.777
10,197,550
-0.04(-0.71%)
Apr 05, 2013
5.991
6.057
5.732
5.819
16,208,759
-0.07(-1.12%)
Apr 04, 2013
5.753
5.983
5.679
5.884
16,678,347
+0.08(+1.42%)
Apr 03, 2013
6.131
6.189
5.720
5.802
22,261,808
-0.37(-6.00%)
Apr 02, 2013
6.419
6.428
6.140
6.172
11,057,966
-0.30(-4.58%)
Apr 01, 2013
6.526
6.543
6.419
6.469
5,164,418
-0.06(-0.88%)
Mar 28, 2013
6.526
6.567
6.461
6.526
4,571,317
-0.03(-0.50%)
Mar 27, 2013
6.469
6.576
6.428
6.559
6,349,892
+0.08(+1.27%)
Mar 26, 2013
6.510
6.510
6.419
6.477
5,855,296
-0.03(-0.51%)
Mar 25, 2013
6.642
6.658
6.452
6.510
7,250,126
-0.18(-2.71%)
Mar 22, 2013
6.625
6.724
6.567
6.691
7,954,935
+0.02(+0.25%)
Mar 21, 2013
6.576
6.716
6.543
6.674
8,458,353
+0.16(+2.53%)
Mar 20, 2013
6.551
6.600
6.485
6.510
6,977,440
-0.06(-0.88%)
Mar 19, 2013
6.535
6.642
6.493
6.567
8,249,566
+0.13(+2.07%)
Mar 18, 2013
6.499
6.547
6.354
6.434
10,078,145
+0.06(+0.88%)
Mar 15, 2013
6.410
6.491
6.354
6.378
6,313,974
-0.02(-0.38%)
Mar 14, 2013
6.217
6.442
6.208
6.402
8,134,350
+0.16(+2.58%)
Mar 13, 2013
6.450
6.471
6.233
6.241
11,301,488
-0.19(-3.01%)
Mar 12, 2013
6.346
6.515
6.337
6.434
7,011,410
+0.18(+2.83%)
Mar 11, 2013
6.410
6.410
6.241
6.257
7,046,598
-0.13(-2.02%)
Mar 08, 2013
6.289
6.483
6.233
6.386
12,381,338
+0.10(+1.54%)
Mar 07, 2013
6.346
6.430
6.265
6.289
11,196,867
-0.05(-0.76%)
Mar 06, 2013
6.063
6.346
6.047
6.337
22,082,408
+0.26(+4.24%)
Mar 05, 2013
6.132
6.192
6.067
6.079
11,301,128
+0.01(+0.13%)
Mar 04, 2013
6.088
6.176
6.031
6.071
14,676,558
-0.11(-1.83%)
Mar 01, 2013
6.192
6.233
6.116
6.184
13,429,992
+0.04(+0.66%)
Feb 28, 2013
6.281
6.289
6.112
6.144
13,456,405
-0.22(-3.42%)
Feb 27, 2013
6.370
6.410
6.313
6.362
8,914,190
-0.03(-0.50%)
Feb 26, 2013
6.346
6.426
6.208
6.394
13,731,383
+0.06(+1.02%)
Feb 25, 2013
6.241
6.370
6.241
6.329
13,318,708
+0.14(+2.21%)
Feb 22, 2013
6.120
6.192
6.059
6.192
7,325,468
+0.07(+1.19%)
Feb 21, 2013
6.039
6.225
6.031
6.120
10,051,947
+0.10(+1.74%)
Feb 20, 2013
6.305
6.321
5.967
6.015
19,556,176
-0.40(-6.16%)
Feb 19, 2013
6.426
6.514
6.313
6.410
8,499,478
-0.03(-0.50%)
Feb 15, 2013
6.612
6.716
6.394
6.442
16,366,474
-0.27(-4.08%)
Feb 14, 2013
6.434
6.813
6.426
6.716
15,838,136
+0.35(+5.58%)
Feb 13, 2013
6.446
6.475
6.354
6.362
8,235,914
-0.08(-1.25%)
Feb 12, 2013
6.434
6.507
6.378
6.442
7,296,601
+0.01(+0.13%)
Feb 11, 2013
6.515
6.547
6.426
6.434
8,521,532
-0.14(-2.09%)
Feb 08, 2013
6.708
6.708
6.563
6.571
6,142,015
-0.10(-1.45%)
Feb 07, 2013
6.604
6.765
6.547
6.668
9,974,296
+0.02(+0.36%)
Feb 06, 2013
6.636
6.684
6.612
6.644
6,653,207
+0.00(+0.00%)
Feb 04, 2013
6.628
6.733
6.604
6.644
8,971,404
-0.06(-0.84%)
Feb 01, 2013
6.716
6.765
6.555
6.700
12,697,411
+0.06(+0.97%)
Jan 31, 2013
6.733
6.741
6.515
6.636
15,786,847
-0.10(-1.56%)
Jan 30, 2013
6.926
6.970
6.708
6.741
13,848,338
-0.08(-1.18%)
Jan 29, 2013
6.789
6.910
6.757
6.821
18,168,026
+0.13(+1.93%)
Jan 28, 2013
6.870
6.878
6.612
6.692
13,457,820
-0.19(-2.70%)
Jan 25, 2013
7.168
7.216
6.829
6.878
20,799,056
-0.36(-5.01%)
Jan 24, 2013
7.587
7.611
7.232
7.241
13,280,582
-0.41(-5.37%)
Jan 23, 2013
7.910
7.990
7.636
7.652
10,571,668
-0.31(-3.85%)
Jan 22, 2013
7.700
7.982
7.644
7.958
13,908,878
+0.27(+3.57%)
Jan 18, 2013
7.636
7.716
7.611
7.684
6,895,537
+0.03(+0.42%)
Jan 17, 2013
7.724
7.813
7.619
7.652
12,515,693
-0.10(-1.35%)
Jan 16, 2013
7.757
7.805
7.684
7.757
7,399,173
-0.06(-0.72%)
Jan 15, 2013
7.652
7.878
7.611
7.813
16,576,257
+0.20(+2.65%)
Jan 14, 2013
7.636
7.700
7.595
7.611
5,690,944
+0.00(+0.00%)
Jan 11, 2013
7.636
7.668
7.547
7.611
7,331,753
-0.03(-0.42%)
Jan 10, 2013
7.619
7.684
7.579
7.644
10,022,687
+0.12(+1.61%)
Jan 09, 2013
7.603
7.660
7.492
7.523
6,313,357
-0.13(-1.69%)
Jan 08, 2013
7.547
7.676
7.458
7.652
7,067,299
+0.13(+1.71%)
Jan 07, 2013
7.531
7.607
7.499
7.523
4,479,317
-0.06(-0.74%)
Jan 04, 2013
7.474
7.595
7.418
7.579
9,383,662
-0.02(-0.21%)
Jan 03, 2013
7.926
7.966
7.555
7.595
9,437,728
-0.35(-4.46%)
Jan 02, 2013
7.998
8.015
7.918
7.950
7,979,463
+0.11(+1.44%)
Dec 31, 2012
7.595
7.861
7.595
7.837
7,505,240
+0.24(+3.18%)
Dec 28, 2012
7.684
7.781
7.595
7.595
6,298,564
-0.10(-1.26%)
Dec 27, 2012
7.587
7.797
7.587
7.692
11,715,290
+0.06(+0.74%)
Dec 26, 2012
7.660
7.692
7.539
7.636
4,238,779
+0.01(+0.11%)
Dec 24, 2012
7.587
7.644
7.539
7.628
2,550,121
+0.06(+0.85%)
Dec 21, 2012
7.547
7.720
7.507
7.563
11,933,341
-0.02(-0.21%)
Dec 20, 2012
7.523
7.595
7.370
7.579
6,439,049
-0.04(-0.53%)
Dec 19, 2012
7.619
7.692
7.555
7.619
6,759,915
-0.08(-1.05%)
Dec 18, 2012
7.861
7.878
7.652
7.700
7,982,860
-0.16(-2.05%)
Dec 17, 2012
7.853
7.910
7.797
7.861
5,812,805
-0.02(-0.20%)
Dec 14, 2012
7.845
7.958
7.805
7.878
6,255,342
+0.03(+0.41%)
Dec 13, 2012
7.950
8.019
7.765
7.845
9,441,295
-0.27(-3.38%)
Dec 12, 2012
7.998
8.144
7.966
8.119
12,260,002
+0.19(+2.34%)
Dec 11, 2012
7.942
7.962
7.861
7.934
7,739,553
+0.06(+0.82%)
Dec 10, 2012
7.910
7.950
7.829
7.869
6,156,724
+0.03(+0.41%)
Dec 07, 2012
7.853
7.902
7.748
7.837
6,584,849
+0.07(+0.93%)
Dec 06, 2012
7.676
7.837
7.668
7.765
7,962,147
+0.10(+1.26%)
Dec 05, 2012
7.910
7.942
7.652
7.668
12,603,300
-0.31(-3.84%)
Dec 04, 2012
7.853
8.047
7.805
7.974
9,343,780
-0.15(-1.88%)
Nov 30, 2012
8.192
8.265
8.063
8.127
7,599,283
-0.15(-1.85%)
Nov 29, 2012
8.361
8.426
8.192
8.281
7,567,428
-0.06(-0.68%)
Nov 28, 2012
7.966
8.353
7.958
8.337
10,778,956
+0.07(+0.88%)
Nov 27, 2012
8.305
8.482
8.256
8.265
12,227,521
-0.12(-1.44%)
Nov 26, 2012
8.111
8.418
7.982
8.385
10,187,635
+0.23(+2.77%)
Nov 23, 2012
8.023
8.200
7.942
8.160
3,976,409
+0.16(+2.02%)
Nov 21, 2012
7.732
8.023
7.700
7.998
7,230,472
+0.21(+2.69%)
Nov 20, 2012
7.716
7.861
7.660
7.789
6,149,779
+0.03(+0.42%)
Nov 19, 2012
7.853
7.902
7.708
7.757
6,896,349
+0.09(+1.16%)
Nov 16, 2012
7.482
7.676
7.418
7.668
14,035,429
+0.15(+2.04%)
Nov 15, 2012
7.740
7.781
7.490
7.515
12,374,575
-0.19(-2.41%)
Nov 14, 2012
8.071
8.095
7.668
7.700
11,907,969
-0.35(-4.40%)
Nov 13, 2012
8.119
8.192
8.035
8.055
10,707,083
-0.19(-2.25%)
Nov 12, 2012
8.297
8.321
8.152
8.240
8,676,942
-0.08(-0.97%)
Nov 09, 2012
8.232
8.394
8.216
8.321
19,700,772
+0.15(+1.78%)
Nov 08, 2012
7.918
8.265
7.853
8.176
31,738,076
+0.60(+7.99%)
Nov 07, 2012
7.595
7.636
7.241
7.571
17,568,762
+0.02(+0.32%)
Nov 06, 2012
7.531
7.611
7.458
7.547
11,896,197
+0.11(+1.52%)
Nov 05, 2012
7.595
7.636
7.434
7.434
9,091,346
-0.12(-1.60%)
Nov 02, 2012
7.910
7.918
7.499
7.555
14,628,294
-0.43(-5.35%)
Nov 01, 2012
8.071
8.079
7.958
7.982
7,498,335
-0.07(-0.90%)
Oct 31, 2012
7.982
8.119
7.942
8.055
11,937,240
+0.28(+3.63%)
Oct 26, 2012
7.878
7.773
7.773
7.773
7,886,198
-0.09(-1.13%)
Oct 25, 2012
7.982
8.007
7.773
7.861
9,217,291
+0.07(+0.93%)
Oct 24, 2012
8.039
8.063
7.765
7.789
9,408,036
-0.18(-2.23%)
Oct 23, 2012
8.095
8.119
7.966
7.966
6,913,647
-0.18(-2.18%)
Oct 19, 2012
8.103
8.208
7.990
8.144
13,299,274
-0.02(-0.20%)
Oct 18, 2012
8.321
8.402
8.143
8.160
8,779,079
-0.25(-2.97%)
Oct 17, 2012
8.377
8.474
8.228
8.410
6,252,817
+0.07(+0.87%)
Oct 16, 2012
8.297
8.410
8.265
8.337
6,457,505
+0.10(+1.27%)
Oct 15, 2012
8.144
8.232
8.031
8.232
8,458,429
+0.02(+0.29%)
Oct 12, 2012
8.337
8.385
8.176
8.208
7,323,658
-0.13(-1.55%)
Oct 11, 2012
8.531
8.563
8.289
8.337
8,450,666
-0.09(-1.05%)
Oct 10, 2012
8.289
8.595
8.192
8.426
9,899,979
+0.02(+0.29%)
Oct 09, 2012
8.627
8.732
8.377
8.402
10,594,526
-0.24(-2.80%)
Oct 08, 2012
8.643
8.748
8.482
8.643
9,121,541
-0.10(-1.11%)
Oct 05, 2012
8.885
8.934
8.684
8.740
13,134,885
-0.19(-2.17%)
Oct 04, 2012
8.531
9.026
8.506
8.934
20,899,554
+0.52(+6.23%)
Oct 03, 2012
8.490
8.611
8.377
8.410
11,892,523
-0.08(-0.95%)
Oct 02, 2012
8.531
8.587
8.385
8.490
15,373,141
+0.13(+1.54%)
Oct 01, 2012
8.377
8.426
8.321
8.361
12,935,882
+0.13(+1.57%)
Sep 28, 2012
8.136
8.297
8.015
8.232
15,598,385
+0.06(+0.69%)
Sep 27, 2012
8.007
8.184
7.902
8.176
11,976,166
+0.29(+3.68%)
Sep 26, 2012
7.716
7.998
7.619
7.886
12,591,104
+0.06(+0.72%)
Sep 25, 2012
8.136
8.160
7.781
7.829
15,537,783
-0.19(-2.31%)
Sep 24, 2012
8.192
8.273
7.994
8.015
12,888,245
-0.31(-3.78%)
Sep 21, 2012
8.434
8.498
8.281
8.329
24,200,086
+0.04(+0.49%)
Sep 20, 2012
8.305
8.313
8.136
8.289
13,707,767
-0.07(-0.87%)
Sep 19, 2012
8.297
8.361
8.136
8.361
13,675,046
+0.19(+2.27%)
Sep 18, 2012
8.224
8.288
8.040
8.176
19,450,370
+0.02(+0.29%)
Sep 17, 2012
8.320
8.336
8.016
8.152
15,907,983
-0.06(-0.78%)
Sep 14, 2012
8.000
8.448
7.960
8.216
32,333,166
+0.30(+3.74%)
Sep 13, 2012
7.600
8.048
7.512
7.920
24,615,606
+0.27(+3.56%)
Sep 12, 2012
7.624
7.752
7.388
7.648
15,445,245
+0.08(+1.06%)
Sep 11, 2012
7.696
7.760
7.520
7.568
7,994,518
+0.02(+0.21%)
Sep 10, 2012
7.736
7.784
7.520
7.552
14,740,061
-0.18(-2.28%)
Sep 07, 2012
7.496
7.832
7.480
7.728
22,360,460
+0.42(+5.81%)
Sep 06, 2012
7.200
7.320
7.088
7.304
11,311,296
+0.23(+3.28%)
Sep 05, 2012
7.048
7.120
6.913
7.072
5,076,713
-0.02(-0.34%)
Sep 04, 2012
7.152
7.168
7.008
7.096
10,807,767
-0.02(-0.34%)
Aug 31, 2012
6.896
7.224
6.800
7.120
11,014,554
+0.31(+4.58%)
Aug 30, 2012
6.960
6.984
6.752
6.808
6,231,768
-0.10(-1.39%)
Aug 29, 2012
7.072
7.088
6.856
6.904
10,434,035
-0.17(-2.38%)
Aug 27, 2012
7.256
7.256
7.040
7.072
8,692,282
-0.15(-2.10%)
Aug 24, 2012
7.080
7.232
7.032
7.224
10,679,266
+0.15(+2.15%)
Aug 23, 2012
7.120
7.200
6.968
7.072
15,261,102
+0.06(+0.80%)
Aug 22, 2012
6.792
7.036
6.744
7.016
9,704,888
+0.22(+3.18%)
Aug 21, 2012
6.864
6.976
6.736
6.800
9,854,672
+0.08(+1.19%)
Aug 20, 2012
6.648
6.728
6.568
6.720
5,143,322
+0.07(+1.08%)
Aug 17, 2012
6.728
6.752
6.576
6.648
4,632,060
-0.05(-0.72%)
Aug 16, 2012
6.536
6.732
6.504
6.696
9,147,906
+0.19(+2.95%)
Aug 15, 2012
6.448
6.520
6.400
6.504
6,078,457
+0.09(+1.37%)
Aug 14, 2012
6.416
6.520
6.376
6.416
7,338,367
-0.02(-0.37%)
Aug 13, 2012
6.608
6.708
6.408
6.440
10,408,120
-0.15(-2.31%)
Aug 10, 2012
6.408
6.600
6.408
6.592
11,478,640
+0.14(+2.23%)
Aug 09, 2012
6.136
6.480
6.048
6.448
13,597,125
+0.18(+2.94%)
Aug 08, 2012
6.264
6.504
6.248
6.264
14,337,769
-0.01(-0.13%)
Aug 07, 2012
6.296
6.320
6.216
6.272
9,457,805
+0.07(+1.16%)
Aug 06, 2012
6.264
6.320
6.096
6.200
10,978,587
+0.02(+0.39%)
Aug 03, 2012
6.160
6.224
6.072
6.176
16,736,883
+0.20(+3.35%)
Aug 02, 2012
6.344
6.416
5.976
5.976
26,806,836
-0.38(-5.92%)
Aug 01, 2012
6.648
6.704
6.128
6.352
28,520,202
-0.30(-4.45%)
Jul 31, 2012
6.800
6.880
6.640
6.648
8,213,789
-0.18(-2.58%)
Jul 30, 2012
6.800
6.848
6.712
6.824
8,059,323
+0.06(+0.83%)
Jul 27, 2012
6.816
6.888
6.680
6.768
10,165,411
+0.03(+0.48%)
Jul 26, 2012
6.560
6.792
6.460
6.736
10,729,604
+0.27(+4.21%)
Jul 25, 2012
6.376
6.568
6.253
6.464
13,506,067
+0.27(+4.39%)
Jul 24, 2012
6.352
6.392
6.152
6.192
9,407,143
-0.11(-1.78%)
Jul 23, 2012
6.264
6.360
6.136
6.304
8,604,356
-0.12(-1.87%)
Jul 20, 2012
6.400
6.516
6.360
6.424
6,789,867
+0.01(+0.12%)
Jul 19, 2012
6.400
6.544
6.376
6.416
8,487,313
+0.12(+1.91%)
Jul 18, 2012
6.328
6.408
6.280
6.296
8,833,713
-0.10(-1.63%)
Jul 17, 2012
6.672
6.680
6.336
6.400
13,438,903
-0.26(-3.96%)
Jul 16, 2012
6.728
6.768
6.544
6.664
9,182,644
-0.06(-0.95%)
Jul 13, 2012
6.336
6.832
6.304
6.728
14,960,067
+0.43(+6.86%)
Jul 12, 2012
6.064
6.392
6.040
6.296
10,844,500
+0.00(+0.00%)
Jul 11, 2012
6.288
6.360
6.176
6.296
7,471,007
-0.01(-0.13%)
Jul 10, 2012
6.664
6.712
6.248
6.304
7,556,088
-0.32(-4.83%)
Jul 09, 2012
6.632
6.680
6.496
6.624
8,361,825
+0.01(+0.12%)
Jul 06, 2012
6.840
6.888
6.584
6.616
10,022,372
-0.34(-4.83%)
Jul 05, 2012
7.032
7.056
6.912
6.952
9,050,684
-0.10(-1.47%)
Jul 03, 2012
6.784
7.080
6.776
7.056
7,409,805
+0.34(+5.13%)
Jul 02, 2012
6.512
6.728
6.464
6.712
7,819,407
+0.19(+2.94%)
Jun 29, 2012
6.584
6.672
6.464
6.520
8,979,642
+0.19(+3.03%)
Jun 28, 2012
6.512
6.568
6.184
6.328
10,927,511
-0.27(-4.12%)
Jun 27, 2012
6.664
6.720
6.488
6.600
6,640,340
-0.02(-0.24%)
Jun 26, 2012
6.680
6.736
6.520
6.616
6,387,520
-0.11(-1.66%)
Jun 25, 2012
6.568
6.776
6.480
6.728
6,725,802
+0.11(+1.69%)
Jun 22, 2012
6.752
6.776
6.520
6.616
7,962,085
-0.08(-1.19%)
Jun 21, 2012
6.928
7.014
6.688
6.696
8,465,948
-0.42(-5.96%)
Jun 20, 2012
7.160
7.360
6.968
7.120
12,006,982
-0.22(-3.05%)
Jun 19, 2012
7.408
7.408
7.248
7.344
10,972,343
+0.01(+0.11%)
Jun 18, 2012
7.024
7.412
6.968
7.336
15,462,685
+0.25(+3.50%)
Jun 15, 2012
6.992
7.220
6.856
7.088
35,702,132
+0.13(+1.84%)
Jun 14, 2012
6.632
7.080
6.520
6.960
21,527,838
+0.38(+5.71%)
Jun 13, 2012
6.704
6.744
6.536
6.584
11,494,266
-0.09(-1.32%)
Jun 12, 2012
6.672
6.776
6.600
6.672
8,441,053
+0.10(+1.46%)
Jun 11, 2012
6.632
6.704
6.520
6.576
8,465,958
-0.05(-0.72%)
Jun 08, 2012
6.360
6.688
6.256
6.624
10,694,288
+0.15(+2.35%)
Jun 07, 2012
6.888
6.936
6.384
6.472
20,297,372
-0.42(-6.15%)
Jun 06, 2012
7.168
7.256
6.760
6.896
17,254,100
-0.06(-0.92%)
Jun 05, 2012
6.880
6.968
6.792
6.960
7,474,543
+0.09(+1.28%)
Jun 04, 2012
6.872
6.904
6.640
6.872
12,114,687
+0.05(+0.70%)
Jun 01, 2012
6.504
6.888
6.480
6.824
15,182,925
+0.45(+7.03%)
May 31, 2012
6.480
6.640
6.256
6.376
10,561,359
-0.15(-2.33%)
May 30, 2012
6.392
6.616
6.224
6.528
10,729,519
+0.03(+0.49%)
May 29, 2012
6.704
6.768
6.400
6.496
9,632,790
-0.13(-1.93%)
May 25, 2012
6.704
6.784
6.520
6.624
9,282,465
-0.12(-1.78%)
May 24, 2012
6.664
6.744
6.480
6.744
18,124,810
+0.14(+2.18%)
May 23, 2012
6.304
6.640
6.080
6.600
14,974,557
+0.20(+3.12%)
May 22, 2012
6.400
6.576
6.316
6.400
15,282,541
-0.04(-0.62%)
May 21, 2012
6.184
6.504
6.112
6.440
9,900,123
+0.30(+4.82%)
May 18, 2012
6.320
6.400
6.116
6.144
13,242,390
-0.04(-0.65%)
May 17, 2012
5.920
6.304
5.896
6.184
16,232,033
+0.33(+5.60%)
May 16, 2012
5.888
6.072
5.776
5.856
15,033,702
+0.01(+0.14%)
May 15, 2012
6.176
6.216
5.832
5.848
14,570,381
-0.31(-5.06%)
May 14, 2012
6.208
6.312
6.120
6.160
12,307,474
-0.16(-2.53%)
May 11, 2012
6.264
6.456
6.184
6.320
11,892,721
+0.01(+0.13%)
May 10, 2012
6.240
6.432
6.200
6.312
15,700,672
+0.16(+2.60%)
May 09, 2012
5.944
6.344
5.688
6.152
30,848,576
-0.07(-1.16%)
May 08, 2012
6.504
6.536
6.128
6.224
28,927,934
-0.40(-6.04%)
May 07, 2012
6.680
6.744
6.500
6.624
13,518,976
-0.09(-1.31%)
May 04, 2012
6.800
6.928
6.688
6.712
12,948,085
-0.12(-1.76%)
May 03, 2012
7.000
7.024
6.808
6.832
12,613,008
-0.26(-3.61%)
May 02, 2012
7.128
7.136
6.968
7.088
7,587,142
-0.08(-1.12%)
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.