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
San Juan Basin Royalty Trust
(NY:
SJT
)
4.050
-0.120 (-2.88%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 13, 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
6.059
6.191
5.951
6.171
457,938
+0.09(+1.44%)
Apr 29, 2013
6.067
6.135
5.989
6.083
304,714
+0.01(+0.20%)
Apr 26, 2013
6.167
6.183
5.935
6.071
278,889
-0.11(-1.81%)
Apr 25, 2013
6.147
6.231
6.023
6.183
346,838
+0.02(+0.32%)
Apr 24, 2013
6.319
6.383
6.123
6.163
478,323
-0.14(-2.28%)
Apr 23, 2013
6.027
6.359
6.027
6.307
568,838
+0.26(+4.22%)
Apr 22, 2013
5.923
6.051
5.904
6.051
546,823
+0.14(+2.30%)
Apr 19, 2013
6.023
6.063
5.851
5.915
835,181
-0.09(-1.53%)
Apr 18, 2013
5.971
6.043
5.879
6.007
451,997
+0.04(+0.60%)
Apr 17, 2013
5.923
5.991
5.830
5.971
272,079
-0.04(-0.60%)
Apr 16, 2013
5.979
6.087
5.891
6.007
311,612
+0.06(+1.08%)
Apr 15, 2013
6.055
6.235
5.895
5.943
425,646
-0.19(-3.06%)
Apr 12, 2013
6.239
6.331
5.951
6.131
403,566
-0.11(-1.79%)
Apr 11, 2013
6.343
6.391
6.211
6.243
404,450
-0.00(-0.06%)
Apr 10, 2013
6.103
6.355
6.103
6.247
581,596
+0.15(+2.42%)
Apr 09, 2013
6.023
6.191
5.967
6.099
446,289
+0.06(+1.06%)
Apr 08, 2013
5.772
6.151
5.748
6.035
485,651
+0.25(+4.28%)
Apr 05, 2013
5.620
5.871
5.596
5.788
543,315
+0.08(+1.33%)
Apr 04, 2013
5.851
5.855
5.596
5.712
929,376
-0.17(-2.92%)
Apr 03, 2013
6.079
6.111
5.879
5.883
390,249
-0.12(-1.93%)
Apr 02, 2013
5.891
6.023
5.879
5.999
451,576
+0.11(+1.83%)
Apr 01, 2013
6.119
6.123
5.776
5.891
995,533
-0.15(-2.51%)
Mar 28, 2013
6.147
6.215
6.035
6.043
294,875
-0.10(-1.69%)
Mar 27, 2013
6.175
6.251
6.131
6.147
249,606
-0.08(-1.28%)
Mar 26, 2013
6.095
6.231
6.091
6.227
618,357
+0.14(+2.23%)
Mar 25, 2013
6.127
6.167
6.075
6.091
194,644
-0.05(-0.78%)
Mar 22, 2013
6.055
6.275
6.055
6.139
445,485
+0.07(+1.12%)
Mar 21, 2013
6.163
6.303
6.035
6.071
786,568
-0.12(-1.94%)
Mar 20, 2013
6.271
6.315
6.071
6.191
230,398
-0.08(-1.21%)
Mar 19, 2013
6.195
6.399
6.071
6.267
441,414
+0.06(+1.03%)
Mar 18, 2013
6.167
6.626
6.071
6.203
653,088
-0.15(-2.39%)
Mar 15, 2013
6.666
6.763
6.171
6.355
943,394
-0.24(-3.63%)
Mar 14, 2013
6.598
6.669
6.526
6.594
389,761
-0.08(-1.14%)
Mar 13, 2013
6.391
6.730
6.391
6.670
394,313
+0.17(+2.58%)
Mar 12, 2013
6.598
6.686
6.431
6.502
420,271
-0.10(-1.45%)
Mar 11, 2013
6.383
6.646
6.275
6.598
284,267
+0.15(+2.29%)
Mar 08, 2013
6.363
6.514
6.359
6.451
489,191
+0.08(+1.19%)
Mar 07, 2013
6.267
6.487
6.207
6.375
394,390
+0.13(+2.11%)
Mar 06, 2013
6.303
6.339
6.195
6.243
340,722
-0.01(-0.19%)
Mar 05, 2013
6.295
6.391
6.203
6.255
945,688
-0.01(-0.19%)
Mar 04, 2013
6.339
6.351
6.210
6.267
450,990
-0.07(-1.13%)
Mar 01, 2013
6.339
6.446
6.295
6.339
312,431
-0.04(-0.56%)
Feb 28, 2013
6.391
6.426
6.331
6.375
634,150
-0.23(-3.45%)
Feb 27, 2013
6.786
6.862
6.590
6.602
670,416
+0.07(+1.04%)
Feb 26, 2013
6.778
7.130
6.451
6.534
421,247
-0.24(-3.50%)
Feb 25, 2013
6.755
7.158
6.720
6.771
1,159,826
+0.05(+0.77%)
Feb 22, 2013
6.385
6.720
6.341
6.720
836,467
+0.35(+5.58%)
Feb 21, 2013
6.141
6.381
6.141
6.365
417,313
+0.18(+2.83%)
Feb 20, 2013
6.385
6.452
6.109
6.189
902,582
-0.17(-2.63%)
Feb 19, 2013
6.257
6.393
6.241
6.357
769,419
+0.10(+1.59%)
Feb 15, 2013
6.480
6.492
6.189
6.257
944,945
-0.25(-3.86%)
Feb 14, 2013
6.552
6.640
6.484
6.508
426,548
-0.03(-0.49%)
Feb 13, 2013
6.385
6.540
6.385
6.540
561,251
+0.12(+1.93%)
Feb 12, 2013
6.377
6.417
6.333
6.417
1,230,813
+0.02(+0.31%)
Feb 11, 2013
6.476
6.500
6.373
6.397
736,020
-0.04(-0.56%)
Feb 08, 2013
6.452
6.452
6.393
6.432
192,001
-0.00(-0.06%)
Feb 07, 2013
6.508
6.516
6.397
6.436
472,756
-0.08(-1.22%)
Feb 06, 2013
6.432
6.532
6.401
6.516
443,841
+0.12(+1.81%)
Feb 04, 2013
6.524
6.540
6.381
6.401
427,135
-0.14(-2.19%)
Feb 01, 2013
6.209
6.544
6.165
6.544
1,221,550
+0.40(+6.56%)
Jan 31, 2013
6.149
6.213
6.066
6.141
234,351
-0.01(-0.13%)
Jan 30, 2013
6.121
6.213
6.078
6.149
323,223
+0.02(+0.33%)
Jan 29, 2013
6.181
6.181
6.028
6.129
473,202
-0.00(-0.02%)
Jan 28, 2013
6.306
6.306
6.083
6.131
599,521
-0.21(-3.32%)
Jan 25, 2013
6.290
6.346
6.238
6.342
531,293
+0.01(+0.19%)
Jan 24, 2013
6.413
6.417
6.262
6.330
668,516
-0.08(-1.24%)
Jan 23, 2013
6.342
6.441
6.270
6.409
738,157
+0.06(+1.00%)
Jan 22, 2013
6.151
6.401
6.047
6.346
922,041
+0.16(+2.64%)
Jan 18, 2013
5.884
6.183
5.884
6.183
1,385,997
+0.29(+4.86%)
Jan 17, 2013
6.000
6.004
5.801
5.896
564,372
-0.08(-1.26%)
Jan 16, 2013
5.896
6.000
5.861
5.972
443,532
+0.05(+0.87%)
Jan 15, 2013
5.817
5.940
5.817
5.920
660,379
+0.07(+1.15%)
Jan 14, 2013
5.853
5.884
5.729
5.853
514,006
-0.02(-0.27%)
Jan 11, 2013
5.745
5.904
5.638
5.868
904,304
+0.12(+2.15%)
Jan 10, 2013
5.642
5.785
5.602
5.745
999,793
+0.10(+1.83%)
Jan 09, 2013
5.578
5.781
5.546
5.642
963,905
+0.07(+1.21%)
Jan 08, 2013
5.487
5.586
5.434
5.574
439,845
+0.08(+1.37%)
Jan 07, 2013
5.566
5.598
5.447
5.499
469,536
-0.09(-1.64%)
Jan 04, 2013
5.646
5.694
5.571
5.590
520,475
-0.05(-0.92%)
Jan 03, 2013
5.495
5.658
5.435
5.642
919,352
+0.12(+2.23%)
Jan 02, 2013
5.431
5.527
5.332
5.519
777,139
+0.19(+3.50%)
Dec 31, 2012
5.228
5.379
5.208
5.332
1,461,531
+0.06(+1.21%)
Dec 28, 2012
5.089
5.308
5.069
5.268
1,316,878
+0.16(+3.11%)
Dec 27, 2012
5.089
5.141
4.972
5.109
1,340,732
+0.01(+0.29%)
Dec 26, 2012
4.999
5.126
4.959
5.094
1,513,421
+0.10(+2.07%)
Dec 24, 2012
4.920
5.074
4.920
4.991
778,822
+0.03(+0.64%)
Dec 21, 2012
4.948
5.047
4.928
4.959
1,317,751
-0.03(-0.64%)
Dec 20, 2012
5.118
5.122
4.959
4.991
1,393,768
-0.11(-2.18%)
Dec 19, 2012
5.162
5.190
5.043
5.102
1,115,114
-0.04(-0.85%)
Dec 18, 2012
5.011
5.190
5.011
5.146
1,348,085
+0.12(+2.37%)
Dec 17, 2012
4.908
5.078
4.908
5.027
964,106
+0.02(+0.40%)
Dec 14, 2012
5.027
5.149
4.959
5.007
549,264
-0.06(-1.10%)
Dec 13, 2012
4.928
5.090
4.928
5.063
802,126
+0.13(+2.57%)
Dec 12, 2012
5.090
5.134
4.896
4.936
821,244
-0.17(-3.42%)
Dec 11, 2012
5.082
5.166
4.999
5.110
687,547
+0.01(+0.23%)
Dec 10, 2012
5.170
5.213
5.059
5.098
587,263
-0.22(-4.10%)
Dec 07, 2012
5.404
5.511
5.289
5.316
518,714
-0.13(-2.47%)
Dec 06, 2012
5.432
5.499
5.332
5.451
449,114
-0.03(-0.51%)
Dec 05, 2012
5.443
5.523
5.416
5.479
591,991
+0.06(+1.17%)
Dec 04, 2012
5.388
5.479
5.384
5.416
570,030
-0.20(-3.53%)
Nov 30, 2012
5.186
5.634
5.186
5.614
1,082,784
+0.41(+7.85%)
Nov 29, 2012
5.130
5.233
5.023
5.205
760,189
+0.07(+1.31%)
Nov 28, 2012
5.090
5.158
5.067
5.138
526,641
-0.06(-1.21%)
Nov 27, 2012
5.336
5.391
5.161
5.201
435,380
-0.13(-2.46%)
Nov 26, 2012
5.050
5.403
5.050
5.332
864,428
+0.19(+3.78%)
Nov 23, 2012
5.015
5.157
5.011
5.138
208,408
+0.04(+0.78%)
Nov 21, 2012
5.130
5.205
4.919
5.098
920,132
-0.11(-2.13%)
Nov 20, 2012
5.280
5.312
5.126
5.209
345,263
-0.10(-1.80%)
Nov 19, 2012
5.237
5.336
5.193
5.304
495,780
+0.14(+2.77%)
Nov 16, 2012
5.003
5.201
4.959
5.161
551,340
+0.13(+2.68%)
Nov 15, 2012
5.241
5.332
4.980
5.026
696,357
-0.21(-4.02%)
Nov 14, 2012
5.205
5.332
5.189
5.237
305,671
+0.02(+0.30%)
Nov 13, 2012
5.134
5.288
5.134
5.221
425,816
+0.02(+0.46%)
Nov 12, 2012
5.530
5.550
5.161
5.197
644,691
-0.35(-6.36%)
Nov 09, 2012
5.554
5.697
5.455
5.550
563,253
+0.00(+0.07%)
Nov 08, 2012
5.487
5.614
5.479
5.546
396,801
+0.06(+1.01%)
Nov 07, 2012
5.550
5.558
5.455
5.491
523,129
-0.11(-1.91%)
Nov 06, 2012
5.566
5.633
5.558
5.598
313,674
+0.04(+0.71%)
Nov 05, 2012
5.518
5.586
5.518
5.558
244,348
-0.01(-0.14%)
Nov 02, 2012
5.610
5.629
5.542
5.566
273,729
-0.04(-0.71%)
Nov 01, 2012
5.542
5.625
5.542
5.606
237,192
+0.05(+0.86%)
Oct 31, 2012
5.455
5.659
5.455
5.558
418,473
+0.05(+0.90%)
Oct 26, 2012
5.694
5.509
5.509
5.509
417,545
-0.17(-2.99%)
Oct 25, 2012
5.682
5.835
5.659
5.679
278,801
+0.00(+0.00%)
Oct 24, 2012
5.726
5.793
5.671
5.679
313,994
-0.06(-0.96%)
Oct 23, 2012
5.762
5.801
5.690
5.734
290,204
-0.10(-1.76%)
Oct 19, 2012
5.789
5.928
5.750
5.837
468,420
+0.04(+0.61%)
Oct 18, 2012
5.762
5.928
5.722
5.801
394,699
+0.02(+0.27%)
Oct 17, 2012
5.746
5.813
5.675
5.785
392,131
+0.02(+0.41%)
Oct 16, 2012
5.797
5.888
5.677
5.762
579,381
-0.04(-0.68%)
Oct 15, 2012
5.765
5.817
5.631
5.801
615,406
+0.00(+0.00%)
Oct 12, 2012
5.801
5.837
5.734
5.801
243,130
-0.02(-0.41%)
Oct 11, 2012
5.576
5.888
5.465
5.825
658,325
+0.30(+5.36%)
Oct 10, 2012
5.679
5.680
5.505
5.528
389,562
-0.16(-2.78%)
Oct 09, 2012
5.497
5.698
5.497
5.686
372,680
+0.20(+3.67%)
Oct 08, 2012
5.445
5.532
5.405
5.485
291,181
+0.03(+0.51%)
Oct 05, 2012
5.580
5.710
5.367
5.457
460,203
-0.13(-2.26%)
Oct 04, 2012
5.615
5.631
5.481
5.584
284,166
+0.05(+0.93%)
Oct 03, 2012
5.647
5.678
5.493
5.532
344,475
-0.15(-2.64%)
Oct 02, 2012
5.817
5.864
5.651
5.682
445,101
-0.12(-2.11%)
Oct 01, 2012
5.611
5.888
5.611
5.805
634,973
+0.21(+3.67%)
Sep 28, 2012
5.501
5.631
5.501
5.600
377,792
+0.07(+1.21%)
Sep 27, 2012
5.358
5.592
5.323
5.532
622,203
+0.18(+3.40%)
Sep 26, 2012
5.299
5.362
5.279
5.351
246,028
+0.03(+0.53%)
Sep 25, 2012
5.334
5.386
5.283
5.323
448,732
-0.01(-0.22%)
Sep 24, 2012
5.366
5.409
5.283
5.334
434,810
-0.04(-0.73%)
Sep 21, 2012
5.453
5.492
5.350
5.374
350,061
-0.08(-1.45%)
Sep 20, 2012
5.421
5.524
5.382
5.453
371,502
+0.07(+1.25%)
Sep 19, 2012
5.311
5.425
5.287
5.386
422,798
+0.09(+1.72%)
Sep 18, 2012
5.528
5.533
5.263
5.295
718,168
-0.31(-5.50%)
Sep 17, 2012
5.544
5.666
5.540
5.603
323,446
+0.02(+0.42%)
Sep 14, 2012
5.508
5.646
5.484
5.579
457,616
+0.12(+2.24%)
Sep 13, 2012
5.346
5.457
5.334
5.457
687,853
+0.03(+0.51%)
Sep 12, 2012
5.504
5.516
5.390
5.429
462,150
-0.09(-1.57%)
Sep 11, 2012
5.520
5.560
5.473
5.516
433,767
+0.02(+0.36%)
Sep 10, 2012
5.342
5.504
5.342
5.496
478,234
+0.05(+0.87%)
Sep 07, 2012
5.563
5.563
5.435
5.449
546,782
-0.12(-2.13%)
Sep 06, 2012
5.587
5.682
5.421
5.567
746,255
+0.01(+0.14%)
Sep 05, 2012
5.405
5.559
5.330
5.559
524,241
+0.17(+3.15%)
Sep 04, 2012
5.524
5.524
5.315
5.390
562,686
+0.01(+0.22%)
Aug 31, 2012
5.405
5.481
5.327
5.378
356,036
+0.01(+0.22%)
Aug 30, 2012
5.346
5.394
5.125
5.366
1,045,054
-0.02(-0.29%)
Aug 29, 2012
5.528
5.702
5.350
5.382
928,055
-0.41(-7.05%)
Aug 27, 2012
5.916
5.936
5.482
5.790
1,961,344
-0.11(-1.80%)
Aug 24, 2012
5.944
5.944
5.841
5.896
446,344
-0.03(-0.47%)
Aug 23, 2012
5.912
5.932
5.814
5.924
508,385
+0.02(+0.27%)
Aug 22, 2012
5.936
5.963
5.849
5.908
617,345
-0.06(-0.92%)
Aug 21, 2012
6.251
6.271
5.952
5.963
848,916
-0.32(-5.08%)
Aug 20, 2012
6.125
6.293
6.105
6.282
369,099
+0.11(+1.85%)
Aug 17, 2012
6.018
6.168
5.936
6.168
373,139
+0.12(+1.95%)
Aug 16, 2012
5.924
6.085
5.920
6.050
278,087
+0.13(+2.13%)
Aug 15, 2012
6.078
6.097
5.924
5.924
338,067
-0.11(-1.76%)
Aug 14, 2012
5.940
6.067
5.912
6.030
420,092
+0.13(+2.13%)
Aug 13, 2012
5.888
5.904
5.865
5.904
404,803
-0.00(-0.07%)
Aug 10, 2012
5.904
5.924
5.847
5.908
489,004
-0.02(-0.33%)
Aug 09, 2012
5.684
5.928
5.684
5.928
466,218
+0.26(+4.66%)
Aug 08, 2012
5.672
5.711
5.636
5.664
323,634
-0.04(-0.62%)
Aug 07, 2012
5.680
5.790
5.639
5.699
572,725
+0.03(+0.49%)
Aug 06, 2012
5.636
5.692
5.506
5.672
639,481
+0.09(+1.55%)
Aug 03, 2012
6.097
6.097
5.503
5.585
1,365,787
-0.43(-7.14%)
Aug 02, 2012
6.148
6.148
5.885
6.015
746,641
-0.18(-2.86%)
Aug 01, 2012
6.404
6.404
6.042
6.192
812,072
-0.23(-3.56%)
Jul 31, 2012
6.416
6.495
6.381
6.420
426,838
-0.00(-0.06%)
Jul 30, 2012
6.373
6.458
6.373
6.424
686,661
+0.06(+0.93%)
Jul 27, 2012
6.491
6.491
6.357
6.365
292,221
-0.03(-0.54%)
Jul 26, 2012
6.380
6.423
6.329
6.400
491,855
+0.05(+0.87%)
Jul 25, 2012
6.404
6.470
6.215
6.345
460,649
-0.05(-0.80%)
Jul 24, 2012
6.569
6.635
6.380
6.396
654,692
-0.18(-2.75%)
Jul 23, 2012
6.459
6.596
6.400
6.576
420,814
+0.12(+1.82%)
Jul 20, 2012
6.380
6.502
6.353
6.459
472,630
+0.00(+0.06%)
Jul 19, 2012
6.313
6.474
6.305
6.455
521,216
+0.16(+2.62%)
Jul 18, 2012
6.353
6.376
6.270
6.290
347,794
-0.08(-1.29%)
Jul 17, 2012
6.137
6.387
6.117
6.372
535,469
+0.26(+4.17%)
Jul 16, 2012
6.199
6.203
6.058
6.117
699,531
-0.04(-0.70%)
Jul 13, 2012
6.243
6.305
6.144
6.160
370,200
-0.08(-1.32%)
Jul 12, 2012
6.251
6.262
6.203
6.243
438,890
-0.07(-1.12%)
Jul 11, 2012
6.266
6.376
6.203
6.313
557,022
+0.06(+1.01%)
Jul 10, 2012
6.372
6.384
6.203
6.251
709,801
-0.12(-1.91%)
Jul 09, 2012
6.164
6.380
6.097
6.372
572,854
+0.20(+3.18%)
Jul 06, 2012
6.137
6.192
6.086
6.176
358,764
-0.02(-0.32%)
Jul 05, 2012
6.184
6.309
6.184
6.196
563,840
+0.02(+0.25%)
Jul 03, 2012
6.027
6.196
5.949
6.180
398,487
+0.18(+3.01%)
Jul 02, 2012
5.897
6.023
5.803
5.999
696,630
+0.11(+1.93%)
Jun 29, 2012
5.874
5.929
5.791
5.885
458,127
+0.10(+1.70%)
Jun 28, 2012
5.823
5.932
5.697
5.787
512,004
-0.00(-0.07%)
Jun 27, 2012
5.630
5.968
5.595
5.791
873,616
+0.20(+3.51%)
Jun 26, 2012
5.458
5.640
5.458
5.595
603,528
+0.13(+2.43%)
Jun 25, 2012
5.458
5.524
5.411
5.462
389,185
-0.06(-1.13%)
Jun 22, 2012
5.399
5.583
5.345
5.524
569,649
+0.15(+2.84%)
Jun 21, 2012
5.513
5.546
5.352
5.372
596,947
-0.14(-2.48%)
Jun 20, 2012
5.446
5.567
5.423
5.509
412,619
+0.10(+1.88%)
Jun 19, 2012
5.360
5.450
5.333
5.407
643,364
+0.03(+0.58%)
Jun 18, 2012
5.231
5.465
5.134
5.376
586,033
+0.13(+2.46%)
Jun 15, 2012
5.063
5.255
5.028
5.247
813,197
+0.24(+4.76%)
Jun 14, 2012
4.884
5.067
4.845
5.009
1,390,003
+0.14(+2.97%)
Jun 13, 2012
4.837
4.919
4.821
4.864
789,789
-0.04(-0.88%)
Jun 12, 2012
4.817
4.930
4.737
4.907
1,005,305
+0.17(+3.54%)
Jun 11, 2012
4.915
4.942
4.712
4.739
1,158,019
-0.18(-3.58%)
Jun 08, 2012
4.903
4.958
4.884
4.915
943,454
-0.05(-1.10%)
Jun 07, 2012
5.235
5.313
4.923
4.969
1,083,455
-0.34(-6.47%)
Jun 06, 2012
5.114
5.333
5.063
5.313
1,163,336
+0.26(+5.10%)
Jun 05, 2012
5.001
5.079
4.907
5.055
1,682,100
+0.05(+1.01%)
Jun 04, 2012
5.098
5.118
4.844
5.005
1,303,296
-0.17(-3.32%)
Jun 01, 2012
5.305
5.340
5.059
5.177
1,363,439
-0.21(-3.85%)
May 31, 2012
5.739
5.739
5.255
5.384
1,700,381
-0.39(-6.77%)
May 30, 2012
6.181
6.181
5.473
5.774
3,546,059
-0.47(-7.51%)
May 29, 2012
6.388
6.392
6.224
6.243
868,879
-0.14(-2.27%)
May 25, 2012
6.365
6.454
6.361
6.388
359,325
+0.01(+0.18%)
May 24, 2012
6.403
6.438
6.265
6.376
349,279
-0.02(-0.30%)
May 23, 2012
6.372
6.407
6.186
6.396
930,590
-0.02(-0.36%)
May 22, 2012
6.742
6.785
6.403
6.419
1,552,030
-0.33(-4.90%)
May 21, 2012
6.808
6.890
6.656
6.750
505,872
-0.05(-0.69%)
May 18, 2012
6.450
6.800
6.419
6.796
853,203
+0.37(+5.69%)
May 17, 2012
6.754
6.796
6.419
6.431
1,153,422
-0.32(-4.73%)
May 16, 2012
6.878
6.983
6.719
6.750
517,567
-0.14(-2.03%)
May 15, 2012
6.890
6.960
6.808
6.890
539,903
+0.04(+0.51%)
May 14, 2012
7.069
7.096
6.812
6.855
507,689
-0.16(-2.27%)
May 11, 2012
7.143
7.193
6.991
7.014
526,155
-0.13(-1.80%)
May 10, 2012
7.368
7.368
6.995
7.143
1,304,311
+0.12(+1.77%)
May 09, 2012
6.676
7.080
6.621
7.018
1,098,817
+0.31(+4.64%)
May 08, 2012
6.746
6.746
6.520
6.707
711,473
-0.04(-0.58%)
May 07, 2012
6.633
6.754
6.586
6.746
646,666
+0.07(+1.11%)
May 04, 2012
6.637
6.734
6.594
6.672
528,731
-0.01(-0.17%)
May 03, 2012
6.835
6.878
6.660
6.684
738,222
-0.12(-1.77%)
May 02, 2012
6.925
7.108
6.769
6.804
684,655
-0.16(-2.29%)
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.