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
Alliancebernstein Holding LP
(NY:
AB
)
32.78
-0.23 (-0.68%)
Streaming Delayed Price
Updated: 11:18 AM EDT, Jun 17, 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
10.48
10.81
10.20
10.78
1,484,016
-0.08(-0.74%)
Apr 29, 2014
10.67
10.91
10.60
10.86
688,520
+0.19(+1.79%)
Apr 28, 2014
10.92
10.92
10.58
10.67
602,839
-0.18(-1.68%)
Apr 25, 2014
11.15
11.31
10.78
10.85
982,184
-0.33(-2.99%)
Apr 24, 2014
11.30
11.32
11.07
11.19
405,326
-0.01(-0.08%)
Apr 23, 2014
11.16
11.27
11.09
11.20
654,207
+0.03(+0.27%)
Apr 22, 2014
10.90
11.29
10.77
11.17
1,395,646
+0.30(+2.77%)
Apr 21, 2014
10.73
10.89
10.73
10.87
535,398
+0.10(+0.91%)
Apr 17, 2014
10.84
10.77
10.77
10.77
1,045,153
-0.07(-0.67%)
Apr 16, 2014
10.73
10.85
10.67
10.84
540,474
+0.15(+1.43%)
Apr 15, 2014
10.70
10.77
10.50
10.69
545,968
-0.03(-0.24%)
Apr 14, 2014
10.70
10.80
10.53
10.71
562,153
+0.10(+0.96%)
Apr 11, 2014
10.56
10.68
10.42
10.61
695,858
-0.05(-0.44%)
Apr 10, 2014
10.84
10.85
10.59
10.66
1,695,009
-0.14(-1.30%)
Apr 09, 2014
10.78
10.84
10.65
10.80
538,724
+0.15(+1.39%)
Apr 08, 2014
10.65
10.73
10.55
10.65
1,241,828
+0.04(+0.36%)
Apr 07, 2014
10.67
10.82
10.59
10.61
1,934,552
-0.17(-1.53%)
Apr 04, 2014
10.77
11.02
10.67
10.78
1,679,743
+0.07(+0.67%)
Apr 03, 2014
10.84
10.84
10.59
10.70
900,046
-0.11(-1.02%)
Apr 02, 2014
10.75
10.88
10.71
10.82
741,105
+0.06(+0.51%)
Apr 01, 2014
10.62
10.77
10.56
10.76
1,010,406
+0.17(+1.64%)
Mar 31, 2014
10.68
10.91
10.58
10.59
1,300,169
-0.12(-1.15%)
Mar 28, 2014
10.69
11.02
10.60
10.71
711,470
+0.05(+0.48%)
Mar 27, 2014
10.81
10.81
10.56
10.66
1,203,402
-0.15(-1.37%)
Mar 26, 2014
10.81
11.00
10.79
10.81
807,169
+0.03(+0.32%)
Mar 25, 2014
10.85
10.94
10.65
10.77
647,862
+0.03(+0.32%)
Mar 24, 2014
10.96
11.02
10.39
10.74
1,240,946
-0.19(-1.71%)
Mar 21, 2014
10.90
10.98
10.73
10.93
923,831
+0.11(+0.98%)
Mar 20, 2014
10.65
10.92
10.65
10.82
1,160,693
+0.10(+0.91%)
Mar 19, 2014
10.86
11.00
10.59
10.72
1,002,389
-0.09(-0.86%)
Mar 18, 2014
10.62
10.83
10.56
10.82
1,142,042
+0.29(+2.78%)
Mar 17, 2014
10.24
10.77
10.22
10.52
2,031,680
+0.35(+3.42%)
Mar 14, 2014
10.21
10.65
10.15
10.18
1,406,404
-0.13(-1.23%)
Mar 13, 2014
10.30
10.58
10.26
10.30
1,117,188
+0.06(+0.58%)
Mar 12, 2014
9.946
10.28
9.916
10.24
835,778
+0.27(+2.72%)
Mar 11, 2014
10.15
10.20
9.921
9.971
1,075,453
-0.17(-1.63%)
Mar 10, 2014
10.08
10.27
10.08
10.14
639,484
+0.03(+0.25%)
Mar 07, 2014
10.22
10.24
10.05
10.11
494,769
-0.03(-0.33%)
Mar 06, 2014
10.25
10.29
10.05
10.15
660,758
-0.09(-0.91%)
Mar 05, 2014
10.28
10.30
10.16
10.24
623,034
-0.03(-0.29%)
Mar 04, 2014
10.18
10.28
10.06
10.27
777,696
+0.18(+1.81%)
Mar 03, 2014
10.24
10.25
9.899
10.09
844,887
-0.18(-1.78%)
Feb 28, 2014
10.18
10.37
10.13
10.27
742,893
+0.11(+1.04%)
Feb 27, 2014
10.20
10.27
10.16
10.16
615,557
-0.06(-0.58%)
Feb 26, 2014
10.26
10.31
10.14
10.22
529,598
-0.00(-0.04%)
Feb 25, 2014
10.37
10.49
10.20
10.23
642,909
-0.14(-1.39%)
Feb 24, 2014
10.28
10.42
10.14
10.37
952,752
+0.19(+1.92%)
Feb 21, 2014
10.30
10.38
10.07
10.18
1,013,199
-0.10(-0.95%)
Feb 20, 2014
10.49
10.58
10.07
10.27
2,285,465
-0.33(-3.16%)
Feb 19, 2014
10.28
10.64
10.26
10.61
3,022,492
+0.34(+3.31%)
Feb 18, 2014
9.957
10.35
9.912
10.27
1,936,918
+0.40(+4.07%)
Feb 14, 2014
9.697
9.866
9.866
9.866
1,138,569
+0.17(+1.75%)
Feb 13, 2014
9.634
9.783
9.585
9.697
1,385,190
-0.07(-0.72%)
Feb 12, 2014
9.523
9.891
9.378
9.767
1,961,880
+0.49(+5.27%)
Feb 11, 2014
9.283
9.398
9.241
9.278
705,551
+0.04(+0.40%)
Feb 10, 2014
9.133
9.299
9.088
9.241
703,971
+0.09(+1.00%)
Feb 07, 2014
9.084
9.208
9.026
9.150
743,328
+0.09(+1.01%)
Feb 06, 2014
9.042
9.210
8.989
9.059
676,804
+0.08(+0.92%)
Feb 05, 2014
8.989
8.993
8.782
8.976
582,308
+0.02(+0.18%)
Feb 04, 2014
8.732
9.018
8.719
8.960
654,994
+0.24(+2.71%)
Feb 03, 2014
9.274
9.274
8.695
8.724
1,522,263
-0.53(-5.68%)
Jan 31, 2014
9.233
9.336
9.171
9.249
932,791
-0.07(-0.80%)
Jan 30, 2014
9.084
9.349
9.055
9.324
495,374
+0.27(+2.97%)
Jan 29, 2014
9.117
9.165
8.931
9.055
539,813
-0.10(-1.13%)
Jan 28, 2014
8.914
9.191
8.908
9.158
461,562
+0.24(+2.64%)
Jan 27, 2014
9.241
9.241
8.902
8.922
1,007,704
-0.24(-2.62%)
Jan 24, 2014
9.316
9.327
9.150
9.162
535,753
-0.19(-2.08%)
Jan 23, 2014
9.514
9.543
9.328
9.357
631,237
-0.16(-1.65%)
Jan 22, 2014
9.432
9.552
9.403
9.514
412,104
+0.10(+1.01%)
Jan 21, 2014
9.481
9.523
9.274
9.419
683,685
-0.02(-0.26%)
Jan 17, 2014
9.461
9.444
9.444
9.444
834,484
-0.02(-0.22%)
Jan 16, 2014
9.481
9.543
9.436
9.465
1,837,430
+0.00(+0.00%)
Jan 15, 2014
9.382
9.564
9.357
9.465
864,209
+0.08(+0.88%)
Jan 14, 2014
9.324
9.411
9.278
9.382
589,220
+0.11(+1.16%)
Jan 13, 2014
9.249
9.448
9.212
9.274
1,309,017
+0.06(+0.67%)
Jan 10, 2014
9.191
9.299
9.117
9.212
854,883
+0.08(+0.91%)
Jan 09, 2014
9.067
9.212
9.059
9.129
598,625
+0.06(+0.64%)
Jan 08, 2014
9.233
9.299
9.059
9.071
562,766
-0.13(-1.40%)
Jan 07, 2014
9.109
9.225
9.069
9.200
713,729
+0.18(+2.02%)
Jan 06, 2014
9.071
9.212
9.009
9.018
758,938
+0.02(+0.23%)
Jan 03, 2014
8.848
9.059
8.798
8.997
593,616
+0.17(+1.92%)
Jan 02, 2014
8.819
8.873
8.686
8.827
704,406
-0.01(-0.09%)
Dec 31, 2013
8.889
8.835
8.835
8.835
563,971
-0.06(-0.65%)
Dec 30, 2013
8.976
8.997
8.831
8.893
899,298
-0.09(-1.01%)
Dec 27, 2013
8.918
9.018
8.873
8.984
1,114,989
+0.09(+1.02%)
Dec 26, 2013
8.873
8.902
8.819
8.893
646,330
+0.05(+0.51%)
Dec 24, 2013
8.926
8.926
8.736
8.848
280,203
-0.05(-0.60%)
Dec 23, 2013
8.902
8.960
8.881
8.902
979,083
+0.00(+0.00%)
Dec 20, 2013
8.877
8.960
8.794
8.902
1,010,733
+0.02(+0.28%)
Dec 19, 2013
8.782
8.935
8.753
8.877
830,003
+0.02(+0.19%)
Dec 18, 2013
8.769
8.943
8.657
8.860
1,113,192
+0.08(+0.90%)
Dec 17, 2013
8.839
8.852
8.699
8.782
611,192
-0.07(-0.84%)
Dec 16, 2013
8.902
9.009
8.844
8.856
652,769
-0.03(-0.37%)
Dec 13, 2013
8.943
9.038
8.864
8.889
618,197
-0.08(-0.92%)
Dec 12, 2013
8.943
9.109
8.902
8.972
890,439
-0.03(-0.32%)
Dec 11, 2013
9.183
9.245
8.948
9.001
1,229,549
-0.27(-2.95%)
Dec 10, 2013
9.233
9.332
9.212
9.274
975,349
+0.02(+0.22%)
Dec 09, 2013
9.167
9.295
9.109
9.254
1,331,670
+0.08(+0.90%)
Dec 06, 2013
9.167
9.316
8.989
9.171
3,319,042
-0.11(-1.20%)
Dec 05, 2013
9.311
9.456
9.258
9.283
699,701
-0.09(-0.97%)
Dec 04, 2013
9.262
9.432
9.191
9.374
619,597
+0.10(+1.07%)
Dec 03, 2013
9.423
9.423
9.225
9.274
823,337
-0.16(-1.67%)
Dec 02, 2013
9.245
9.436
9.113
9.432
1,428,588
+0.24(+2.66%)
Nov 29, 2013
9.167
9.266
9.150
9.187
748,697
+0.08(+0.91%)
Nov 27, 2013
9.167
9.196
9.092
9.104
704,594
-0.07(-0.72%)
Nov 26, 2013
9.096
9.245
9.096
9.171
797,056
+0.07(+0.73%)
Nov 25, 2013
9.104
9.241
9.051
9.104
1,148,491
+0.07(+0.73%)
Nov 22, 2013
8.968
9.109
8.943
9.038
2,160,065
+0.14(+1.58%)
Nov 21, 2013
8.947
8.997
8.844
8.897
1,205,659
-0.03(-0.32%)
Nov 20, 2013
8.881
9.009
8.860
8.926
511,018
+0.03(+0.33%)
Nov 19, 2013
8.980
9.092
8.868
8.897
550,228
-0.11(-1.20%)
Nov 18, 2013
9.104
9.104
8.864
9.005
1,493,782
-0.01(-0.14%)
Nov 15, 2013
8.943
9.026
8.811
9.018
1,155,720
+0.10(+1.11%)
Nov 14, 2013
8.860
9.047
8.819
8.918
588,232
-0.03(-0.37%)
Nov 12, 2013
8.960
9.088
8.914
8.951
645,045
-0.08(-0.87%)
Nov 11, 2013
9.075
9.191
8.968
9.030
772,123
+0.01(+0.09%)
Nov 08, 2013
9.018
9.214
8.856
9.022
915,652
-0.02(-0.23%)
Nov 07, 2013
9.208
9.299
9.026
9.042
848,067
-0.14(-1.58%)
Nov 06, 2013
9.220
9.357
9.175
9.187
828,685
+0.05(+0.50%)
Nov 05, 2013
9.274
9.316
9.034
9.142
740,480
-0.19(-2.00%)
Nov 04, 2013
9.403
9.420
9.216
9.328
525,630
+0.02(+0.27%)
Nov 01, 2013
9.158
9.444
9.109
9.303
881,526
+0.10(+1.13%)
Oct 31, 2013
9.038
9.283
8.984
9.200
921,096
+0.14(+1.60%)
Oct 30, 2013
9.120
9.175
8.953
9.055
851,891
-0.05(-0.54%)
Oct 29, 2013
9.209
9.352
9.104
9.104
1,530,537
+0.04(+0.49%)
Oct 28, 2013
8.864
9.254
8.807
9.059
2,116,518
+0.20(+2.30%)
Oct 25, 2013
8.644
8.965
8.635
8.856
903,680
+0.26(+2.98%)
Oct 24, 2013
8.721
8.750
8.339
8.599
1,484,228
-0.01(-0.09%)
Oct 23, 2013
8.742
8.786
8.540
8.608
1,252,765
-0.14(-1.63%)
Oct 22, 2013
8.811
8.900
8.730
8.750
810,471
+0.01(+0.09%)
Oct 21, 2013
8.762
8.774
8.652
8.742
662,640
+0.04(+0.42%)
Oct 18, 2013
8.766
8.782
8.628
8.705
763,357
+0.02(+0.23%)
Oct 17, 2013
8.416
8.717
8.416
8.685
1,767,566
+0.26(+3.04%)
Oct 16, 2013
8.290
8.494
8.136
8.429
921,492
+0.22(+2.62%)
Oct 15, 2013
8.307
8.453
8.168
8.213
368,126
-0.09(-1.13%)
Oct 14, 2013
8.213
8.307
8.189
8.307
1,346,117
+0.02(+0.25%)
Oct 11, 2013
8.152
8.286
8.128
8.286
1,571,908
+0.13(+1.65%)
Oct 10, 2013
8.225
8.225
8.075
8.152
1,220,654
+0.10(+1.26%)
Oct 09, 2013
8.014
8.128
7.929
8.051
1,020,488
+0.12(+1.54%)
Oct 08, 2013
8.160
8.201
7.929
7.929
667,327
-0.20(-2.40%)
Oct 07, 2013
8.095
8.160
8.051
8.124
727,769
+0.02(+0.30%)
Oct 04, 2013
8.079
8.229
8.079
8.099
431,727
+0.03(+0.40%)
Oct 03, 2013
8.010
8.087
7.929
8.067
999,538
+0.10(+1.28%)
Oct 02, 2013
7.937
8.010
7.931
7.965
375,526
-0.01(-0.10%)
Oct 01, 2013
8.107
8.160
7.969
7.973
692,087
-0.08(-0.96%)
Sep 27, 2013
8.099
8.144
7.941
8.051
853,160
-0.07(-0.90%)
Sep 26, 2013
8.026
8.160
7.994
8.124
521,882
+0.14(+1.78%)
Sep 25, 2013
8.111
8.132
7.973
7.981
773,697
-0.10(-1.26%)
Sep 24, 2013
8.286
8.293
8.022
8.083
965,209
-0.22(-2.60%)
Sep 23, 2013
8.518
8.717
8.286
8.299
630,165
-0.22(-2.58%)
Sep 20, 2013
8.900
8.965
8.486
8.518
617,870
-0.41(-4.56%)
Sep 19, 2013
8.912
9.018
8.823
8.925
1,285,112
+0.17(+2.00%)
Sep 18, 2013
8.429
8.758
8.339
8.750
1,458,145
+0.32(+3.81%)
Sep 17, 2013
8.258
8.465
8.229
8.429
601,753
+0.21(+2.52%)
Sep 16, 2013
8.355
8.437
8.181
8.221
960,988
+0.04(+0.50%)
Sep 13, 2013
8.140
8.201
8.051
8.181
896,818
+0.07(+0.85%)
Sep 12, 2013
8.209
8.254
8.091
8.111
456,627
-0.10(-1.19%)
Sep 11, 2013
8.221
8.307
8.116
8.209
512,767
-0.00(-0.05%)
Sep 10, 2013
8.368
8.408
8.205
8.213
652,622
-0.08(-0.98%)
Sep 09, 2013
8.197
8.372
8.193
8.294
792,246
+0.16(+1.95%)
Sep 06, 2013
8.209
8.282
8.075
8.136
746,650
+0.02(+0.25%)
Sep 05, 2013
8.160
8.233
8.063
8.116
665,618
+0.02(+0.25%)
Sep 04, 2013
8.079
8.152
8.022
8.095
729,845
+0.13(+1.58%)
Sep 03, 2013
7.990
8.087
7.929
7.969
408,252
+0.11(+1.40%)
Aug 30, 2013
8.095
8.095
7.827
7.859
423,766
-0.15(-1.93%)
Aug 29, 2013
7.937
8.087
7.888
8.014
969,827
+0.13(+1.70%)
Aug 28, 2013
7.880
8.109
7.855
7.880
446,263
+0.04(+0.47%)
Aug 27, 2013
7.977
8.051
7.835
7.843
1,130,960
-0.17(-2.08%)
Aug 26, 2013
8.051
8.128
7.981
8.010
428,506
+0.03(+0.41%)
Aug 23, 2013
7.929
8.051
7.908
7.977
1,161,334
+0.07(+0.93%)
Aug 22, 2013
7.876
8.030
7.847
7.904
739,385
+0.03(+0.36%)
Aug 21, 2013
8.051
8.136
7.843
7.876
743,114
-0.18(-2.27%)
Aug 20, 2013
8.063
8.335
8.047
8.059
633,694
+0.01(+0.10%)
Aug 19, 2013
8.189
8.213
8.026
8.051
1,036,327
-0.14(-1.69%)
Aug 16, 2013
8.132
8.246
8.075
8.189
761,355
+0.04(+0.45%)
Aug 15, 2013
8.286
8.294
8.030
8.152
953,656
-0.18(-2.15%)
Aug 14, 2013
8.429
8.538
8.327
8.331
515,320
-0.06(-0.73%)
Aug 13, 2013
8.685
8.717
8.335
8.392
856,687
-0.15(-1.76%)
Aug 12, 2013
8.868
8.961
8.449
8.542
711,856
-0.37(-4.20%)
Aug 09, 2013
9.006
9.026
8.656
8.917
594,704
-0.13(-1.48%)
Aug 08, 2013
9.291
9.291
8.947
9.051
349,608
-0.11(-1.15%)
Aug 07, 2013
9.109
9.170
8.873
9.156
502,154
+0.07(+0.75%)
Aug 06, 2013
9.284
9.284
9.037
9.089
343,908
-0.14(-1.56%)
Aug 05, 2013
9.089
9.272
9.005
9.232
626,737
+0.06(+0.70%)
Aug 02, 2013
9.168
9.168
9.037
9.168
641,623
+0.04(+0.48%)
Aug 01, 2013
9.073
9.164
8.889
9.124
541,270
+0.26(+2.93%)
Jul 31, 2013
8.865
9.057
8.745
8.865
772,660
-0.02(-0.22%)
Jul 30, 2013
8.941
8.957
8.797
8.885
299,946
+0.04(+0.45%)
Jul 29, 2013
8.873
8.965
8.737
8.845
463,182
-0.03(-0.32%)
Jul 26, 2013
8.893
8.949
8.785
8.873
345,262
-0.08(-0.85%)
Jul 25, 2013
8.909
9.009
8.873
8.949
361,089
-0.00(-0.04%)
Jul 24, 2013
9.033
9.134
8.925
8.953
1,177,719
-0.10(-1.06%)
Jul 23, 2013
9.105
9.117
9.009
9.049
661,649
+0.02(+0.27%)
Jul 22, 2013
8.745
9.139
8.693
9.025
1,109,839
+0.34(+3.91%)
Jul 19, 2013
8.462
8.701
8.353
8.685
1,012,897
+0.19(+2.21%)
Jul 18, 2013
8.206
8.557
8.126
8.498
990,389
+0.32(+3.91%)
Jul 17, 2013
8.170
8.366
8.154
8.178
776,356
+0.04(+0.44%)
Jul 16, 2013
8.126
8.256
8.126
8.142
1,141,065
+0.02(+0.30%)
Jul 15, 2013
8.046
8.146
7.954
8.118
921,755
+0.05(+0.64%)
Jul 12, 2013
7.986
8.142
7.935
8.066
1,210,635
+0.06(+0.75%)
Jul 11, 2013
7.663
8.066
7.611
8.006
3,614,957
+0.47(+6.25%)
Jul 10, 2013
7.639
7.723
7.495
7.535
1,602,790
-0.13(-1.72%)
Jul 09, 2013
7.715
7.735
7.631
7.667
2,832,999
-0.01(-0.10%)
Jul 08, 2013
7.867
7.903
7.547
7.675
2,289,742
-0.20(-2.58%)
Jul 05, 2013
8.030
8.114
7.675
7.879
1,453,086
-0.16(-2.04%)
Jul 03, 2013
8.162
8.270
8.022
8.042
994,927
-0.28(-3.41%)
Jul 02, 2013
8.170
8.386
8.146
8.326
1,294,214
+0.13(+1.61%)
Jul 01, 2013
8.322
8.518
8.090
8.194
1,496,467
-0.12(-1.44%)
Jun 28, 2013
8.669
8.693
8.222
8.314
1,213,991
-0.35(-4.06%)
Jun 27, 2013
8.545
8.721
8.474
8.665
1,056,907
+0.15(+1.78%)
Jun 26, 2013
8.549
8.701
8.486
8.514
1,460,591
+0.04(+0.52%)
Jun 25, 2013
8.166
8.573
8.166
8.470
1,594,271
+0.37(+4.59%)
Jun 24, 2013
8.569
8.585
8.006
8.098
2,599,400
-0.59(-6.84%)
Jun 21, 2013
9.132
9.132
8.561
8.693
2,527,140
-0.44(-4.81%)
Jun 20, 2013
9.432
9.468
8.981
9.132
1,921,002
-0.42(-4.43%)
Jun 19, 2013
9.967
9.967
9.544
9.556
532,560
-0.34(-3.43%)
Jun 18, 2013
9.628
9.963
9.624
9.895
688,532
+0.25(+2.61%)
Jun 17, 2013
9.791
9.939
9.636
9.644
566,205
-0.06(-0.66%)
Jun 14, 2013
9.847
9.919
9.656
9.708
614,967
-0.20(-2.02%)
Jun 13, 2013
9.763
9.927
9.747
9.907
539,059
+0.11(+1.14%)
Jun 12, 2013
10.04
10.04
9.795
9.795
448,407
-0.10(-1.01%)
Jun 11, 2013
9.939
10.03
9.803
9.895
823,964
-0.13(-1.31%)
Jun 10, 2013
9.851
10.12
9.716
10.03
792,208
+0.27(+2.78%)
Jun 07, 2013
9.608
10.11
9.584
9.755
1,341,785
+0.20(+2.09%)
Jun 06, 2013
9.412
9.716
9.192
9.556
1,545,335
+0.14(+1.48%)
Jun 05, 2013
9.735
9.743
9.408
9.416
747,595
-0.29(-3.00%)
Jun 04, 2013
9.883
10.05
9.684
9.708
744,284
-0.19(-1.94%)
Jun 03, 2013
10.10
10.16
9.684
9.899
1,036,692
-0.20(-2.02%)
May 31, 2013
10.19
10.32
10.10
10.10
545,540
-0.11(-1.09%)
May 30, 2013
10.14
10.28
10.08
10.21
429,162
+0.06(+0.55%)
May 29, 2013
10.21
10.38
10.09
10.16
459,070
-0.12(-1.13%)
May 28, 2013
10.15
10.45
10.13
10.27
1,194,285
+0.22(+2.22%)
May 24, 2013
10.24
10.28
10.03
10.05
500,869
-0.23(-2.21%)
May 23, 2013
10.33
10.39
10.13
10.28
1,006,807
-0.20(-1.94%)
May 22, 2013
10.81
10.93
10.43
10.48
1,257,685
-0.30(-2.78%)
May 21, 2013
10.62
10.87
10.40
10.78
1,233,789
+0.22(+2.12%)
May 20, 2013
10.24
10.73
10.24
10.56
1,182,472
+0.33(+3.20%)
May 17, 2013
10.22
10.23
10.11
10.23
1,142,627
+0.15(+1.51%)
May 16, 2013
9.895
10.18
9.863
10.08
1,585,198
+0.22(+2.19%)
May 15, 2013
9.823
9.899
9.727
9.863
1,490,259
+0.08(+0.82%)
May 13, 2013
9.983
10.05
9.751
9.783
1,055,782
-0.32(-3.12%)
May 10, 2013
9.927
10.12
9.927
10.10
590,518
+0.00(+0.00%)
May 09, 2013
10.06
10.16
9.987
10.10
682,269
+0.04(+0.36%)
May 08, 2013
9.992
10.15
9.933
10.06
905,410
+0.05(+0.51%)
May 07, 2013
9.823
10.13
9.788
10.01
1,457,184
+0.22(+2.29%)
May 06, 2013
9.599
9.823
9.599
9.788
783,406
+0.18(+1.93%)
May 03, 2013
9.748
9.670
9.528
9.603
980,361
+0.10(+1.08%)
May 02, 2013
9.638
9.740
9.410
9.500
908,313
+0.03(+0.33%)
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.