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
Ocwen Financial Corp
(NY:
OCN
)
25.08
-0.19 (-0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
547.35
569.02
544.80
568.50
243,517
+21.00(+3.84%)
Apr 29, 2014
554.40
559.95
546.75
547.50
246,581
-3.15(-0.57%)
Apr 28, 2014
562.65
567.90
545.55
550.65
121,826
-7.65(-1.37%)
Apr 25, 2014
566.85
568.20
558.00
558.30
160,262
-11.70(-2.05%)
Apr 24, 2014
570.00
579.90
560.55
570.00
175,347
+3.00(+0.53%)
Apr 23, 2014
579.75
582.00
563.44
567.00
175,992
-11.85(-2.05%)
Apr 22, 2014
572.70
583.95
570.60
578.85
106,420
+7.95(+1.39%)
Apr 21, 2014
585.45
592.50
567.30
570.90
161,483
-14.25(-2.44%)
Apr 17, 2014
587.25
585.15
585.15
585.15
99,020
-3.00(-0.51%)
Apr 16, 2014
602.40
606.60
584.40
588.15
131,334
-12.15(-2.02%)
Apr 15, 2014
596.10
606.45
588.15
600.30
134,708
+6.60(+1.11%)
Apr 14, 2014
573.15
597.30
568.95
593.70
167,155
+24.45(+4.30%)
Apr 11, 2014
573.45
576.83
562.65
569.25
104,542
-7.65(-1.33%)
Apr 10, 2014
575.85
592.95
572.70
576.90
150,766
+0.45(+0.08%)
Apr 09, 2014
560.40
579.45
558.75
576.45
197,157
+18.30(+3.28%)
Apr 08, 2014
572.10
573.00
556.35
558.15
233,568
-14.85(-2.59%)
Apr 07, 2014
585.30
586.95
570.90
573.00
130,299
-12.30(-2.10%)
Apr 04, 2014
597.15
601.20
585.00
585.30
86,450
-7.65(-1.29%)
Apr 03, 2014
596.40
599.70
592.35
592.95
82,359
-3.90(-0.65%)
Apr 02, 2014
600.00
600.00
591.08
596.85
53,341
-1.35(-0.23%)
Apr 01, 2014
591.30
599.55
588.23
598.20
122,367
+10.50(+1.79%)
Mar 31, 2014
586.35
593.85
579.90
587.70
125,006
+5.10(+0.88%)
Mar 28, 2014
577.65
584.55
572.55
582.60
86,740
+8.40(+1.46%)
Mar 27, 2014
568.20
577.20
566.55
574.20
132,604
+4.35(+0.76%)
Mar 26, 2014
579.30
583.20
563.70
569.85
167,031
-8.10(-1.40%)
Mar 25, 2014
583.50
587.85
576.45
577.95
50,317
-4.35(-0.75%)
Mar 24, 2014
591.75
593.55
576.45
582.30
122,053
-6.90(-1.17%)
Mar 21, 2014
606.15
606.90
584.25
589.20
201,194
-12.15(-2.02%)
Mar 20, 2014
604.80
606.90
597.74
601.35
126,847
-7.50(-1.23%)
Mar 19, 2014
612.30
629.10
600.00
608.85
246,504
-1.50(-0.25%)
Mar 18, 2014
603.45
616.20
591.00
610.35
126,947
+8.10(+1.34%)
Mar 17, 2014
602.85
619.35
597.45
602.25
202,450
-0.15(-0.02%)
Mar 14, 2014
590.40
621.15
586.05
602.40
315,711
+17.40(+2.97%)
Mar 13, 2014
594.30
594.75
578.40
585.00
200,347
-6.60(-1.12%)
Mar 12, 2014
575.70
593.40
572.40
591.60
227,457
+12.15(+2.10%)
Mar 11, 2014
595.20
597.60
575.85
579.45
320,427
-16.05(-2.70%)
Mar 10, 2014
597.75
609.45
593.33
595.50
297,137
-3.00(-0.50%)
Mar 07, 2014
604.05
606.00
591.00
598.50
260,619
-1.80(-0.30%)
Mar 06, 2014
579.90
607.65
578.55
600.30
324,861
+22.80(+3.95%)
Mar 05, 2014
570.00
584.10
561.00
577.50
300,317
+7.80(+1.37%)
Mar 04, 2014
554.40
572.85
554.25
569.70
198,623
+18.45(+3.35%)
Mar 03, 2014
555.00
564.60
549.00
551.25
236,171
-10.35(-1.84%)
Feb 28, 2014
587.85
587.85
559.65
561.60
327,435
-15.45(-2.68%)
Feb 27, 2014
549.00
579.00
518.55
577.05
648,661
+25.65(+4.65%)
Feb 26, 2014
597.15
609.00
540.00
551.40
850,967
-41.40(-6.98%)
Feb 25, 2014
592.65
598.95
584.26
592.80
292,110
+7.80(+1.33%)
Feb 24, 2014
558.30
592.20
556.65
585.00
367,938
+21.90(+3.89%)
Feb 21, 2014
548.70
589.05
526.50
563.10
780,971
+28.50(+5.33%)
Feb 20, 2014
547.80
547.95
503.10
534.60
722,704
-9.60(-1.76%)
Feb 19, 2014
554.40
556.35
529.95
544.20
278,480
-9.30(-1.68%)
Feb 18, 2014
564.00
568.05
546.45
553.50
218,140
-14.25(-2.51%)
Feb 14, 2014
570.60
567.75
567.75
567.75
156,733
-2.25(-0.39%)
Feb 13, 2014
583.05
587.55
568.95
570.00
189,243
-19.50(-3.31%)
Feb 12, 2014
575.10
604.20
558.75
589.50
520,655
+18.45(+3.23%)
Feb 11, 2014
627.00
632.10
568.65
571.05
593,109
-56.70(-9.03%)
Feb 10, 2014
646.05
648.00
626.40
627.75
122,709
-18.60(-2.88%)
Feb 07, 2014
621.30
655.50
621.30
646.35
354,754
+25.65(+4.13%)
Feb 06, 2014
650.40
655.95
558.75
620.70
894,236
-27.30(-4.21%)
Feb 05, 2014
645.15
650.55
636.60
648.00
83,029
+4.05(+0.63%)
Feb 04, 2014
643.35
652.20
636.90
643.95
100,880
+3.45(+0.54%)
Feb 03, 2014
661.80
666.30
637.20
640.50
147,822
-21.60(-3.26%)
Jan 31, 2014
669.90
674.85
661.05
662.10
110,284
-18.60(-2.73%)
Jan 30, 2014
679.05
696.30
678.90
680.70
132,157
+5.55(+0.82%)
Jan 29, 2014
677.70
688.05
674.85
675.15
168,823
-5.85(-0.86%)
Jan 28, 2014
692.25
698.55
672.75
681.00
423,345
-18.15(-2.60%)
Jan 27, 2014
702.45
711.60
688.95
699.15
144,885
-3.75(-0.53%)
Jan 24, 2014
714.75
716.40
702.30
702.90
211,284
-17.55(-2.44%)
Jan 23, 2014
732.75
734.25
702.75
720.45
334,291
-16.50(-2.24%)
Jan 22, 2014
769.50
780.08
732.15
736.95
193,810
-19.80(-2.62%)
Jan 21, 2014
750.00
760.50
744.45
756.75
116,656
+7.35(+0.98%)
Jan 17, 2014
760.35
749.40
749.40
749.40
138,926
-14.85(-1.94%)
Jan 16, 2014
787.20
787.95
759.30
764.25
232,676
-24.75(-3.14%)
Jan 15, 2014
791.70
791.70
776.40
789.00
142,889
-2.70(-0.34%)
Jan 14, 2014
829.35
838.05
784.95
791.70
253,078
-36.30(-4.38%)
Jan 13, 2014
825.45
837.90
824.55
828.00
83,785
+1.65(+0.20%)
Jan 10, 2014
829.50
839.70
822.90
826.35
80,908
-2.85(-0.34%)
Jan 09, 2014
829.50
837.75
826.65
829.20
41,797
+0.45(+0.05%)
Jan 08, 2014
832.05
833.70
822.90
828.75
51,126
-0.60(-0.07%)
Jan 07, 2014
828.75
832.65
827.10
829.35
43,774
+4.05(+0.49%)
Jan 06, 2014
827.10
834.30
823.35
825.30
72,430
-0.60(-0.07%)
Jan 03, 2014
850.05
852.30
825.30
825.90
72,434
-19.95(-2.36%)
Jan 02, 2014
823.35
846.45
823.05
845.85
77,933
+14.10(+1.70%)
Dec 31, 2013
834.30
831.75
831.75
831.75
64,326
-2.25(-0.27%)
Dec 30, 2013
832.20
838.50
831.00
834.00
56,478
+2.10(+0.25%)
Dec 27, 2013
837.15
840.15
827.85
831.90
52,527
-5.40(-0.64%)
Dec 26, 2013
826.65
840.90
826.65
837.30
44,289
+13.95(+1.69%)
Dec 24, 2013
826.20
827.55
818.10
823.35
21,743
-1.05(-0.13%)
Dec 23, 2013
828.45
831.15
817.35
824.40
190,487
+2.25(+0.27%)
Dec 20, 2013
822.90
826.95
816.75
822.15
228,918
-1.95(-0.24%)
Dec 19, 2013
840.00
843.90
815.25
824.10
122,584
-15.90(-1.89%)
Dec 18, 2013
830.25
843.98
824.70
840.00
113,507
+11.55(+1.39%)
Dec 17, 2013
825.15
835.20
824.40
828.45
78,038
+1.20(+0.15%)
Dec 16, 2013
833.40
840.45
826.50
827.25
55,564
-2.40(-0.29%)
Dec 13, 2013
838.35
839.40
825.90
829.65
36,238
-4.80(-0.58%)
Dec 12, 2013
823.65
838.65
822.00
834.45
57,794
+8.25(+1.00%)
Dec 11, 2013
841.50
844.20
825.52
826.20
63,935
-13.65(-1.63%)
Dec 10, 2013
844.20
851.70
837.98
839.85
55,808
-5.55(-0.66%)
Dec 09, 2013
852.75
859.35
844.50
845.40
68,164
-9.60(-1.12%)
Dec 06, 2013
864.75
867.60
853.80
855.00
81,618
-2.40(-0.28%)
Dec 05, 2013
853.50
864.00
850.83
857.40
228,487
+2.70(+0.32%)
Dec 04, 2013
830.40
855.69
829.35
854.70
179,214
+18.45(+2.21%)
Dec 03, 2013
833.85
840.45
826.95
836.25
101,366
-1.50(-0.18%)
Dec 02, 2013
852.90
871.05
835.35
837.75
145,522
-12.15(-1.43%)
Nov 29, 2013
843.30
854.25
841.05
849.90
41,443
+12.60(+1.50%)
Nov 27, 2013
831.75
838.35
827.25
837.30
49,435
+7.95(+0.96%)
Nov 26, 2013
829.80
835.20
825.15
829.35
326,109
-0.45(-0.05%)
Nov 25, 2013
826.20
834.30
816.62
829.80
92,506
+4.80(+0.58%)
Nov 22, 2013
805.95
830.25
801.60
825.00
100,800
+21.45(+2.67%)
Nov 21, 2013
803.85
807.00
796.50
803.55
95,154
+1.35(+0.17%)
Nov 20, 2013
803.85
811.80
797.55
802.20
105,221
+2.10(+0.26%)
Nov 19, 2013
773.40
803.70
768.45
800.10
129,086
+24.30(+3.13%)
Nov 18, 2013
787.50
792.15
771.75
775.80
123,370
-12.60(-1.60%)
Nov 15, 2013
786.00
792.90
782.25
788.40
114,955
+3.00(+0.38%)
Nov 14, 2013
769.50
787.50
767.85
785.40
118,783
+24.75(+3.25%)
Nov 12, 2013
770.25
775.80
754.95
760.65
139,808
-12.30(-1.59%)
Nov 11, 2013
747.75
775.50
746.55
772.95
197,947
+24.30(+3.25%)
Nov 08, 2013
749.85
757.05
739.80
748.65
194,110
-0.45(-0.06%)
Nov 07, 2013
742.95
754.95
735.30
749.10
360,757
-15.60(-2.04%)
Nov 06, 2013
777.45
780.45
764.40
764.70
183,016
-4.20(-0.55%)
Nov 05, 2013
782.70
786.00
757.80
768.90
278,503
-20.40(-2.58%)
Nov 04, 2013
799.50
801.00
783.23
789.30
165,488
-11.10(-1.39%)
Nov 01, 2013
835.65
837.30
790.20
800.40
351,562
-43.05(-5.10%)
Oct 31, 2013
855.00
897.90
832.51
843.45
375,056
-42.30(-4.78%)
Oct 30, 2013
883.50
888.90
875.70
885.75
89,325
+5.70(+0.65%)
Oct 29, 2013
892.05
893.85
869.85
880.05
110,004
-10.95(-1.23%)
Oct 28, 2013
898.95
902.70
885.30
891.00
117,726
-8.55(-0.95%)
Oct 25, 2013
875.25
899.70
871.65
899.55
134,615
+29.55(+3.40%)
Oct 24, 2013
847.50
895.95
844.35
870.00
203,456
+25.05(+2.96%)
Oct 23, 2013
829.65
845.55
825.30
844.95
63,231
+9.60(+1.15%)
Oct 22, 2013
848.10
852.15
825.45
835.35
64,604
-6.90(-0.82%)
Oct 21, 2013
847.95
853.80
835.20
842.25
76,794
-5.70(-0.67%)
Oct 18, 2013
849.60
851.40
837.75
847.95
89,031
+4.95(+0.59%)
Oct 17, 2013
836.70
845.10
826.65
843.00
76,071
+4.35(+0.52%)
Oct 16, 2013
836.85
839.92
828.00
838.65
64,119
+13.20(+1.60%)
Oct 15, 2013
822.30
838.93
821.25
825.45
104,706
-0.90(-0.11%)
Oct 14, 2013
810.45
826.50
808.95
826.35
67,303
+10.95(+1.34%)
Oct 11, 2013
822.00
822.60
802.05
815.40
90,453
-4.35(-0.53%)
Oct 10, 2013
806.40
827.25
804.90
819.75
120,618
+27.15(+3.43%)
Oct 09, 2013
788.40
798.75
780.76
792.60
98,647
+4.05(+0.51%)
Oct 08, 2013
806.25
806.25
776.85
788.55
105,417
-15.30(-1.90%)
Oct 07, 2013
804.15
811.50
799.05
803.85
89,325
-10.05(-1.23%)
Oct 04, 2013
813.00
819.90
804.45
813.90
54,010
+1.80(+0.22%)
Oct 03, 2013
829.20
833.25
800.85
812.10
108,723
-16.05(-1.94%)
Oct 02, 2013
830.55
832.05
819.64
828.15
148,586
-10.80(-1.29%)
Oct 01, 2013
835.80
845.85
834.75
838.95
145,395
-15.60(-1.83%)
Sep 27, 2013
852.60
856.80
848.55
854.55
73,197
-0.45(-0.05%)
Sep 26, 2013
846.75
863.55
846.75
855.00
51,029
+8.55(+1.01%)
Sep 25, 2013
853.05
859.05
841.95
846.45
72,554
-7.95(-0.93%)
Sep 24, 2013
865.65
868.05
853.65
854.40
69,434
+2.25(+0.26%)
Sep 23, 2013
855.45
858.45
840.16
852.15
76,363
-6.00(-0.70%)
Sep 20, 2013
873.60
873.60
851.25
858.15
215,100
-12.75(-1.46%)
Sep 19, 2013
850.20
872.70
843.15
870.90
144,058
+22.50(+2.65%)
Sep 18, 2013
844.35
857.85
839.10
848.40
79,573
+3.30(+0.39%)
Sep 17, 2013
848.55
848.55
832.95
845.10
67,157
+1.50(+0.18%)
Sep 16, 2013
847.95
847.95
834.23
843.60
119,262
+14.25(+1.72%)
Sep 13, 2013
824.70
831.30
822.45
829.35
184,786
+4.35(+0.53%)
Sep 12, 2013
840.90
842.70
818.85
825.00
107,548
-12.45(-1.49%)
Sep 11, 2013
853.65
855.45
832.95
837.45
89,985
-16.95(-1.98%)
Sep 10, 2013
836.40
863.62
830.25
854.40
117,948
+31.95(+3.88%)
Sep 09, 2013
825.30
839.25
820.80
822.45
115,297
+5.10(+0.62%)
Sep 06, 2013
800.40
821.70
787.95
817.35
127,082
+20.55(+2.58%)
Sep 05, 2013
797.70
808.95
792.00
796.80
91,444
+1.80(+0.23%)
Sep 04, 2013
786.15
795.60
777.30
795.00
83,819
+10.20(+1.30%)
Sep 03, 2013
764.85
807.90
764.85
784.80
161,584
+28.20(+3.73%)
Aug 30, 2013
758.40
762.75
750.90
756.60
47,214
-0.45(-0.06%)
Aug 29, 2013
758.55
772.50
753.75
757.05
65,116
-1.65(-0.22%)
Aug 28, 2013
743.85
765.75
742.95
758.70
41,343
+11.70(+1.57%)
Aug 27, 2013
774.00
774.60
744.15
747.00
110,851
-33.90(-4.34%)
Aug 26, 2013
766.20
793.95
756.90
780.90
102,742
+16.35(+2.14%)
Aug 23, 2013
762.00
768.75
759.45
764.55
49,004
+4.65(+0.61%)
Aug 22, 2013
757.65
772.35
752.55
759.90
42,203
+3.00(+0.40%)
Aug 21, 2013
763.50
765.00
751.80
756.90
54,407
-7.50(-0.98%)
Aug 20, 2013
752.70
771.30
751.05
764.40
48,461
+11.55(+1.53%)
Aug 19, 2013
769.80
780.90
752.40
752.85
66,727
-18.45(-2.39%)
Aug 16, 2013
750.15
776.85
749.10
771.30
94,692
+17.85(+2.37%)
Aug 15, 2013
753.60
758.54
748.20
753.45
101,581
-10.65(-1.39%)
Aug 14, 2013
770.25
774.60
764.10
764.10
58,331
-6.15(-0.80%)
Aug 13, 2013
778.50
782.40
769.05
770.25
77,915
-6.00(-0.77%)
Aug 12, 2013
775.50
783.75
772.05
776.25
72,366
-2.25(-0.29%)
Aug 09, 2013
777.00
783.75
768.15
778.50
109,287
+1.50(+0.19%)
Aug 08, 2013
761.40
780.00
760.50
777.00
111,121
+19.35(+2.55%)
Aug 07, 2013
751.20
758.40
746.40
757.65
157,067
+4.05(+0.54%)
Aug 06, 2013
761.55
764.70
741.00
753.60
153,186
-2.85(-0.38%)
Aug 05, 2013
764.25
764.25
751.35
756.45
82,559
-8.85(-1.16%)
Aug 02, 2013
767.10
768.90
745.51
765.30
126,651
-1.35(-0.18%)
Aug 01, 2013
720.00
770.85
709.95
766.65
255,155
+52.35(+7.33%)
Jul 31, 2013
715.80
719.24
706.05
714.30
160,564
+1.05(+0.15%)
Jul 30, 2013
712.80
715.95
703.90
713.25
60,656
+6.15(+0.87%)
Jul 29, 2013
712.95
718.05
702.00
707.10
117,521
-5.70(-0.80%)
Jul 26, 2013
690.00
718.20
688.50
712.80
238,906
+21.75(+3.15%)
Jul 25, 2013
675.30
696.15
671.25
691.05
126,339
+17.55(+2.61%)
Jul 24, 2013
671.55
677.70
670.35
673.50
59,680
+3.30(+0.49%)
Jul 23, 2013
690.00
690.29
668.40
670.20
70,836
-15.15(-2.21%)
Jul 22, 2013
687.30
694.80
683.26
685.35
85,438
-1.65(-0.24%)
Jul 19, 2013
680.40
690.45
671.55
687.00
65,994
+4.50(+0.66%)
Jul 18, 2013
679.65
687.45
675.75
682.50
70,854
+3.00(+0.44%)
Jul 17, 2013
672.75
680.62
670.35
679.50
104,427
+5.55(+0.82%)
Jul 16, 2013
689.85
691.95
661.35
673.95
116,694
-14.55(-2.11%)
Jul 15, 2013
676.50
702.59
675.75
688.50
169,362
+10.80(+1.59%)
Jul 12, 2013
651.75
681.90
650.10
677.70
166,940
+28.50(+4.39%)
Jul 11, 2013
652.80
656.55
643.50
649.20
78,926
+4.50(+0.70%)
Jul 10, 2013
650.25
655.65
637.05
644.70
88,109
-4.20(-0.65%)
Jul 09, 2013
649.65
654.15
643.50
648.90
69,806
+5.85(+0.91%)
Jul 08, 2013
658.65
663.75
640.80
643.05
90,520
-13.05(-1.99%)
Jul 05, 2013
640.05
658.80
628.65
656.10
155,237
+20.70(+3.26%)
Jul 03, 2013
613.80
635.40
605.70
635.40
75,512
+18.15(+2.94%)
Jul 02, 2013
629.10
633.19
613.20
617.25
110,252
-12.30(-1.95%)
Jul 01, 2013
624.15
638.40
624.15
629.55
121,496
+11.25(+1.82%)
Jun 28, 2013
638.70
638.81
615.00
618.30
656,360
-18.75(-2.94%)
Jun 27, 2013
634.80
639.00
632.25
637.05
98,514
+8.25(+1.31%)
Jun 26, 2013
618.30
635.10
618.30
628.80
152,946
+14.40(+2.34%)
Jun 25, 2013
616.65
626.97
612.15
614.40
128,371
+4.65(+0.76%)
Jun 24, 2013
612.90
620.10
597.30
609.75
251,752
-12.90(-2.07%)
Jun 21, 2013
638.25
639.30
608.82
622.65
343,030
-12.45(-1.96%)
Jun 20, 2013
658.05
661.50
628.80
635.10
233,429
-34.50(-5.15%)
Jun 19, 2013
672.75
680.10
668.40
669.60
76,479
-7.20(-1.06%)
Jun 18, 2013
680.25
683.10
673.80
676.80
85,542
+4.05(+0.60%)
Jun 17, 2013
690.75
694.80
665.55
672.75
135,118
-11.10(-1.62%)
Jun 14, 2013
698.85
708.75
676.65
683.85
210,696
-2.25(-0.33%)
Jun 13, 2013
662.85
694.35
657.15
686.10
139,632
+23.70(+3.58%)
Jun 12, 2013
683.55
687.59
660.90
662.40
176,461
-18.00(-2.65%)
Jun 11, 2013
646.05
701.85
646.05
680.40
297,777
+22.50(+3.42%)
Jun 10, 2013
659.70
663.00
647.10
657.90
95,038
-0.90(-0.14%)
Jun 07, 2013
648.00
663.90
639.15
658.80
124,207
+14.55(+2.26%)
Jun 06, 2013
628.95
644.55
623.85
644.25
170,378
+12.60(+1.99%)
Jun 05, 2013
637.05
660.00
629.40
631.65
183,009
-9.75(-1.52%)
Jun 04, 2013
645.75
663.90
639.75
641.40
255,228
-3.45(-0.54%)
Jun 03, 2013
641.55
646.50
627.47
644.85
373,992
+3.15(+0.49%)
May 31, 2013
646.65
653.97
641.55
641.70
99,856
-8.55(-1.31%)
May 30, 2013
625.35
656.10
623.55
650.25
194,562
+27.30(+4.38%)
May 29, 2013
621.90
629.85
608.55
622.95
140,323
-4.50(-0.72%)
May 28, 2013
624.15
642.15
620.62
627.45
193,738
+10.20(+1.65%)
May 24, 2013
611.40
620.85
609.75
617.25
127,835
+2.10(+0.34%)
May 23, 2013
609.60
620.70
597.60
615.15
287,165
-8.85(-1.42%)
May 22, 2013
652.95
658.95
617.10
624.00
228,842
-28.95(-4.43%)
May 21, 2013
667.50
671.70
651.30
652.95
122,466
-11.55(-1.74%)
May 20, 2013
664.50
673.05
660.00
664.50
130,391
+0.75(+0.11%)
May 17, 2013
663.75
666.00
651.45
663.75
173,076
+4.05(+0.61%)
May 16, 2013
644.70
672.30
642.60
659.70
304,379
+17.85(+2.78%)
May 15, 2013
644.40
644.85
631.20
641.85
160,229
+4.50(+0.71%)
May 13, 2013
637.35
642.52
627.45
637.35
275,820
+1.35(+0.21%)
May 10, 2013
617.40
644.55
612.00
636.00
280,971
+21.30(+3.47%)
May 09, 2013
604.35
627.15
600.60
614.70
328,628
+18.30(+3.07%)
May 08, 2013
586.95
606.00
578.87
596.40
297,161
+9.60(+1.64%)
May 07, 2013
583.80
587.10
573.75
586.80
163,848
+18.15(+3.19%)
May 06, 2013
559.05
575.55
557.55
568.65
153,942
+10.80(+1.94%)
May 03, 2013
564.15
566.55
557.40
557.85
151,494
+1.05(+0.19%)
May 02, 2013
549.90
569.25
527.40
556.80
298,708
+9.90(+1.81%)
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.