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
Skyline Corp
(NY:
SKY
)
71.03
-1.55 (-2.14%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 14, 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
4.630
4.630
4.530
4.530
15,296
-0.06(-1.31%)
Apr 29, 2013
4.541
4.610
4.540
4.590
7,770
+0.05(+1.10%)
Apr 26, 2013
4.560
4.630
4.530
4.540
9,113
-0.09(-1.94%)
Apr 25, 2013
4.560
4.660
4.510
4.630
10,299
+0.05(+1.09%)
Apr 24, 2013
4.440
4.580
4.430
4.580
11,990
+0.20(+4.56%)
Apr 23, 2013
4.370
4.420
4.320
4.380
20,946
-0.08(-1.79%)
Apr 22, 2013
4.470
4.470
4.350
4.460
9,552
-0.04(-0.87%)
Apr 19, 2013
4.350
4.590
4.260
4.499
24,988
+0.20(+4.63%)
Apr 18, 2013
4.270
4.360
4.260
4.300
14,570
-0.07(-1.60%)
Apr 17, 2013
4.500
4.520
4.360
4.370
16,093
-0.11(-2.46%)
Apr 16, 2013
4.690
4.750
4.350
4.480
48,475
-0.05(-1.10%)
Apr 15, 2013
4.810
4.811
4.530
4.530
35,616
-0.23(-4.85%)
Apr 12, 2013
4.670
4.900
4.660
4.761
30,772
+0.08(+1.73%)
Apr 11, 2013
4.889
5.069
4.660
4.680
36,850
-0.21(-4.29%)
Apr 10, 2013
4.780
4.980
4.660
4.890
37,947
+0.08(+1.66%)
Apr 09, 2013
5.200
5.200
4.700
4.810
50,357
-0.41(-7.85%)
Apr 08, 2013
5.760
5.760
5.180
5.220
95,958
-0.49(-8.58%)
Apr 05, 2013
5.560
5.710
5.500
5.710
14,361
+0.03(+0.53%)
Apr 04, 2013
5.720
5.790
5.460
5.680
26,691
-0.13(-2.24%)
Apr 03, 2013
6.050
6.050
5.310
5.810
47,104
-0.22(-3.65%)
Apr 02, 2013
5.801
6.090
5.800
6.030
67,435
+0.10(+1.69%)
Apr 01, 2013
6.110
6.160
5.730
5.930
47,884
-0.04(-0.67%)
Mar 28, 2013
5.770
6.140
5.750
5.970
107,792
+0.48(+8.74%)
Mar 27, 2013
5.310
5.520
5.300
5.490
35,636
+0.19(+3.58%)
Mar 26, 2013
5.240
5.390
5.060
5.300
17,252
+0.08(+1.53%)
Mar 25, 2013
5.120
5.250
5.040
5.220
38,672
+0.11(+2.15%)
Mar 22, 2013
5.060
5.139
5.000
5.110
79,850
+0.13(+2.61%)
Mar 21, 2013
4.580
5.183
4.525
4.980
64,796
+0.36(+7.79%)
Mar 20, 2013
4.670
4.670
4.470
4.620
31,550
+0.09(+1.99%)
Mar 19, 2013
4.750
4.840
4.470
4.530
62,760
-0.20(-4.23%)
Mar 18, 2013
4.670
4.740
4.570
4.730
21,684
+0.10(+2.16%)
Mar 15, 2013
4.920
4.930
4.630
4.630
70,825
-0.26(-5.32%)
Mar 14, 2013
4.800
4.940
4.730
4.890
11,900
+0.07(+1.45%)
Mar 13, 2013
4.850
4.870
4.620
4.820
26,893
-0.01(-0.21%)
Mar 12, 2013
4.900
4.950
4.730
4.830
16,399
-0.07(-1.43%)
Mar 11, 2013
4.940
4.950
4.810
4.900
21,840
+0.02(+0.41%)
Mar 08, 2013
4.600
4.940
4.560
4.880
36,124
+0.33(+7.25%)
Mar 07, 2013
4.540
4.690
4.490
4.550
41,543
-0.03(-0.66%)
Mar 06, 2013
4.550
4.650
4.420
4.580
17,500
+0.05(+1.10%)
Mar 05, 2013
4.530
4.650
4.520
4.530
10,749
-0.01(-0.22%)
Mar 04, 2013
4.530
4.699
4.520
4.540
24,877
-0.07(-1.52%)
Mar 01, 2013
4.682
4.682
4.490
4.610
3,400
+0.02(+0.44%)
Feb 28, 2013
4.550
4.740
4.510
4.590
28,883
+0.07(+1.55%)
Feb 27, 2013
4.500
4.520
4.500
4.520
5,818
+0.01(+0.22%)
Feb 26, 2013
4.660
4.740
4.510
4.510
22,491
-0.04(-0.88%)
Feb 25, 2013
4.650
4.650
4.540
4.550
1,833
-0.02(-0.44%)
Feb 22, 2013
4.710
4.720
4.570
4.570
48,074
-0.03(-0.65%)
Feb 21, 2013
4.640
4.770
4.450
4.600
21,394
-0.04(-0.86%)
Feb 20, 2013
4.750
4.940
4.630
4.640
30,414
-0.09(-1.90%)
Feb 19, 2013
4.720
4.750
4.560
4.730
26,818
-0.03(-0.63%)
Feb 15, 2013
4.839
4.839
4.760
4.760
4,500
-0.04(-0.83%)
Feb 14, 2013
4.840
4.849
4.770
4.800
11,240
+0.00(+0.00%)
Feb 13, 2013
4.759
4.860
4.756
4.800
15,613
+0.11(+2.35%)
Feb 12, 2013
4.738
4.738
4.660
4.690
3,561
+0.03(+0.64%)
Feb 11, 2013
4.560
4.770
4.560
4.660
13,316
+0.15(+3.33%)
Feb 08, 2013
4.560
4.560
4.465
4.510
8,786
+0.00(+0.00%)
Feb 07, 2013
4.640
4.640
4.320
4.510
23,448
-0.15(-3.22%)
Feb 06, 2013
4.750
4.750
4.560
4.660
6,426
-0.11(-2.31%)
Feb 04, 2013
4.830
4.900
4.620
4.770
24,507
-0.03(-0.63%)
Feb 01, 2013
4.890
4.980
4.709
4.800
17,114
+0.03(+0.63%)
Jan 31, 2013
4.760
4.950
4.750
4.770
42,542
-0.07(-1.45%)
Jan 30, 2013
4.980
4.980
4.800
4.840
25,051
-0.15(-3.01%)
Jan 29, 2013
4.550
5.000
4.550
4.990
42,158
+0.34(+7.31%)
Jan 28, 2013
4.630
4.730
4.570
4.650
13,040
-0.03(-0.64%)
Jan 25, 2013
4.620
4.749
4.440
4.680
38,903
+0.13(+2.86%)
Jan 24, 2013
4.400
4.700
4.400
4.550
10,949
+0.10(+2.25%)
Jan 23, 2013
4.610
4.630
4.350
4.450
38,895
-0.22(-4.71%)
Jan 22, 2013
4.430
4.670
4.310
4.670
33,204
+0.30(+6.86%)
Jan 18, 2013
4.569
4.569
4.370
4.370
2,400
-0.06(-1.35%)
Jan 17, 2013
4.210
4.450
4.210
4.430
25,891
+0.17(+3.99%)
Jan 16, 2013
4.310
4.480
4.190
4.260
33,320
-0.12(-2.74%)
Jan 15, 2013
4.310
4.670
4.300
4.380
18,320
+0.12(+2.82%)
Jan 14, 2013
4.250
4.440
4.200
4.260
18,780
-0.11(-2.52%)
Jan 11, 2013
4.200
4.450
4.080
4.370
33,040
+0.12(+2.82%)
Jan 10, 2013
4.380
4.390
4.240
4.250
7,891
-0.04(-0.93%)
Jan 09, 2013
4.240
4.500
4.240
4.290
21,580
+0.02(+0.47%)
Jan 08, 2013
4.420
4.420
4.265
4.270
5,063
-0.13(-2.95%)
Jan 07, 2013
4.330
4.400
4.300
4.400
25,791
-0.02(-0.45%)
Jan 04, 2013
4.200
4.460
4.200
4.420
16,330
+0.19(+4.49%)
Jan 03, 2013
4.320
4.320
4.200
4.230
21,970
-0.14(-3.20%)
Jan 02, 2013
4.220
4.399
4.060
4.370
44,693
+0.31(+7.64%)
Dec 31, 2012
4.010
4.290
3.960
4.060
41,165
-0.01(-0.25%)
Dec 28, 2012
4.050
4.186
3.980
4.070
38,259
-0.04(-0.97%)
Dec 27, 2012
4.310
4.310
3.910
4.110
23,543
-0.25(-5.73%)
Dec 26, 2012
4.460
4.586
4.300
4.360
16,913
-0.03(-0.68%)
Dec 24, 2012
4.420
4.540
4.305
4.390
6,201
+0.01(+0.23%)
Dec 21, 2012
4.210
4.570
4.100
4.380
42,215
+0.11(+2.58%)
Dec 20, 2012
4.160
4.340
4.130
4.270
67,701
+0.05(+1.18%)
Dec 19, 2012
4.240
4.250
4.120
4.220
14,061
+0.03(+0.72%)
Dec 18, 2012
4.150
4.280
4.080
4.190
41,920
+0.15(+3.71%)
Dec 17, 2012
3.950
4.100
3.950
4.040
19,488
+0.08(+2.02%)
Dec 14, 2012
3.900
4.000
3.760
3.960
15,265
+0.03(+0.80%)
Dec 13, 2012
3.880
3.950
3.850
3.929
1,800
+0.03(+0.73%)
Dec 12, 2012
3.930
3.980
3.830
3.900
50,060
-0.03(-0.76%)
Dec 11, 2012
4.040
4.050
3.910
3.930
18,200
-0.07(-1.75%)
Dec 10, 2012
4.000
4.129
3.970
4.000
32,591
+0.01(+0.25%)
Dec 07, 2012
3.810
4.000
3.600
3.990
59,431
+0.17(+4.45%)
Dec 06, 2012
3.760
3.820
3.700
3.820
31,164
+0.08(+2.14%)
Dec 05, 2012
3.880
3.900
3.710
3.740
53,654
-0.16(-4.10%)
Dec 04, 2012
3.990
4.060
3.880
3.900
48,398
-0.20(-4.88%)
Nov 30, 2012
3.920
4.100
3.880
4.100
14,726
+0.19(+4.86%)
Nov 29, 2012
4.030
4.030
3.860
3.910
30,122
-0.07(-1.76%)
Nov 28, 2012
3.980
4.050
3.910
3.980
36,985
+0.06(+1.53%)
Nov 27, 2012
4.000
4.045
3.900
3.920
8,100
-0.04(-1.01%)
Nov 26, 2012
4.000
4.018
3.900
3.960
27,974
-0.04(-1.00%)
Nov 23, 2012
4.000
4.020
4.000
4.000
2,200
-0.01(-0.25%)
Nov 21, 2012
4.010
4.010
3.960
4.010
8,540
-0.07(-1.72%)
Nov 20, 2012
3.950
4.100
3.950
4.080
18,470
+0.08(+2.00%)
Nov 19, 2012
4.100
4.119
3.900
4.000
21,870
-0.03(-0.74%)
Nov 16, 2012
4.080
4.110
3.860
4.030
28,547
+0.03(+0.75%)
Nov 15, 2012
4.180
4.260
4.000
4.000
5,056
-0.13(-3.15%)
Nov 14, 2012
4.000
4.250
4.000
4.130
43,187
+0.13(+3.25%)
Nov 13, 2012
4.220
4.270
3.970
4.000
15,518
-0.30(-6.96%)
Nov 12, 2012
4.280
4.350
4.260
4.299
6,385
-0.01(-0.25%)
Nov 09, 2012
4.340
4.370
4.210
4.310
26,233
-0.02(-0.46%)
Nov 08, 2012
4.260
4.380
4.260
4.330
8,121
+0.03(+0.70%)
Nov 07, 2012
4.370
4.370
4.300
4.300
14,400
-0.05(-1.15%)
Nov 06, 2012
4.360
4.450
4.330
4.350
38,013
-0.01(-0.23%)
Nov 05, 2012
4.460
4.480
4.360
4.360
15,354
-0.05(-1.13%)
Nov 02, 2012
4.640
4.640
4.410
4.410
6,729
-0.20(-4.34%)
Nov 01, 2012
4.650
4.670
4.560
4.610
10,250
+0.01(+0.22%)
Oct 31, 2012
4.430
4.670
4.301
4.600
20,978
+0.15(+3.37%)
Oct 26, 2012
4.430
4.450
4.450
4.450
15,200
+0.03(+0.68%)
Oct 25, 2012
4.440
4.560
4.270
4.420
32,702
-0.03(-0.67%)
Oct 24, 2012
4.500
4.500
4.300
4.450
8,225
+0.01(+0.23%)
Oct 23, 2012
4.410
4.540
4.320
4.440
30,842
-0.22(-4.72%)
Oct 19, 2012
4.640
4.720
4.550
4.660
20,705
+0.02(+0.43%)
Oct 18, 2012
4.840
4.930
4.640
4.640
27,156
-0.26(-5.31%)
Oct 17, 2012
4.730
4.950
4.730
4.900
18,023
+0.23(+4.93%)
Oct 16, 2012
4.730
4.840
4.670
4.670
6,908
+0.03(+0.65%)
Oct 15, 2012
4.740
4.740
4.640
4.640
11,692
-0.03(-0.64%)
Oct 12, 2012
4.840
4.840
4.550
4.670
18,043
-0.18(-3.71%)
Oct 11, 2012
5.110
5.110
4.800
4.850
15,498
-0.20(-3.96%)
Oct 10, 2012
5.050
5.120
5.050
5.050
1,490
-0.02(-0.39%)
Oct 09, 2012
5.160
5.160
5.010
5.070
31,026
-0.09(-1.74%)
Oct 08, 2012
5.310
5.311
5.000
5.160
111,783
-0.15(-2.82%)
Oct 05, 2012
5.560
5.560
5.261
5.310
16,828
-0.23(-4.15%)
Oct 04, 2012
5.510
5.540
5.410
5.540
3,927
+0.07(+1.28%)
Oct 03, 2012
5.600
5.700
5.470
5.470
7,900
-0.17(-3.01%)
Oct 02, 2012
5.750
5.810
5.640
5.640
13,479
-0.02(-0.35%)
Oct 01, 2012
5.500
5.750
5.430
5.660
26,711
+0.18(+3.30%)
Sep 28, 2012
5.040
5.479
5.040
5.479
14,625
+0.34(+6.60%)
Sep 27, 2012
4.880
5.160
4.880
5.140
10,500
+0.29(+5.98%)
Sep 26, 2012
5.000
5.029
4.750
4.850
12,965
-0.22(-4.34%)
Sep 25, 2012
5.000
5.300
4.960
5.070
17,240
+0.02(+0.40%)
Sep 24, 2012
5.150
5.150
4.960
5.050
23,948
-0.07(-1.37%)
Sep 21, 2012
4.760
5.130
4.750
5.120
30,964
+0.41(+8.70%)
Sep 20, 2012
4.750
4.800
4.670
4.710
7,522
-0.07(-1.46%)
Sep 19, 2012
4.700
4.836
4.660
4.780
16,219
+0.04(+0.84%)
Sep 18, 2012
4.690
4.750
4.600
4.740
4,150
+0.10(+2.16%)
Sep 17, 2012
4.510
4.830
4.480
4.640
31,392
+0.19(+4.27%)
Sep 14, 2012
4.420
4.480
4.380
4.450
38,650
+0.07(+1.60%)
Sep 13, 2012
4.450
4.540
4.380
4.380
33,750
-0.12(-2.67%)
Sep 12, 2012
4.530
4.530
4.430
4.500
31,100
-0.02(-0.44%)
Sep 11, 2012
4.600
4.660
4.510
4.520
23,481
-0.10(-2.16%)
Sep 10, 2012
4.600
4.720
4.584
4.620
15,604
+0.05(+1.09%)
Sep 07, 2012
4.630
4.630
4.550
4.570
2,790
-0.02(-0.43%)
Sep 06, 2012
4.650
4.740
4.550
4.590
12,634
+0.01(+0.22%)
Sep 05, 2012
4.710
4.730
4.550
4.580
90,677
-0.07(-1.51%)
Sep 04, 2012
4.770
4.770
4.550
4.650
22,836
-0.08(-1.69%)
Aug 31, 2012
4.750
4.850
4.630
4.730
15,974
-0.02(-0.42%)
Aug 30, 2012
4.790
4.790
4.590
4.750
27,051
-0.04(-0.84%)
Aug 29, 2012
4.800
4.820
4.700
4.790
6,420
-0.15(-3.04%)
Aug 27, 2012
4.910
4.989
4.860
4.940
18,839
+0.12(+2.49%)
Aug 24, 2012
4.700
5.000
4.600
4.820
33,711
+0.07(+1.47%)
Aug 23, 2012
4.620
4.780
4.620
4.750
8,422
+0.16(+3.49%)
Aug 22, 2012
4.780
4.840
4.550
4.590
10,029
-0.17(-3.57%)
Aug 21, 2012
4.620
4.850
4.610
4.760
29,100
+0.17(+3.70%)
Aug 20, 2012
4.660
4.660
4.520
4.590
17,179
-0.07(-1.50%)
Aug 17, 2012
4.830
4.830
4.560
4.660
10,369
-0.11(-2.31%)
Aug 16, 2012
4.600
4.770
4.550
4.770
3,538
+0.23(+5.07%)
Aug 15, 2012
4.600
4.670
4.520
4.540
6,200
-0.01(-0.22%)
Aug 14, 2012
4.760
4.800
4.500
4.550
6,650
-0.15(-3.19%)
Aug 13, 2012
4.490
4.730
4.460
4.700
17,811
+0.26(+5.86%)
Aug 10, 2012
4.580
4.700
4.250
4.440
21,862
-0.11(-2.42%)
Aug 09, 2012
4.280
4.740
4.280
4.550
10,373
+0.24(+5.57%)
Aug 08, 2012
4.220
4.466
4.210
4.310
27,931
+0.09(+2.13%)
Aug 07, 2012
4.850
4.890
4.150
4.220
73,970
-0.55(-11.53%)
Aug 06, 2012
4.670
4.900
4.670
4.770
7,522
+0.15(+3.25%)
Aug 03, 2012
4.720
4.896
4.550
4.620
25,206
+0.13(+2.90%)
Aug 02, 2012
4.400
4.550
4.400
4.490
23,885
+0.10(+2.28%)
Aug 01, 2012
5.020
5.020
4.390
4.390
24,141
-0.52(-10.59%)
Jul 31, 2012
5.480
5.480
4.910
4.910
32,949
-0.58(-10.56%)
Jul 30, 2012
5.430
5.500
4.942
5.490
10,195
+0.00(+0.00%)
Jul 27, 2012
5.000
5.500
5.000
5.490
24,714
+0.52(+10.46%)
Jul 26, 2012
5.090
5.120
4.970
4.970
15,513
-0.01(-0.20%)
Jul 25, 2012
5.040
5.140
4.960
4.980
29,842
+0.01(+0.20%)
Jul 24, 2012
4.910
5.060
4.760
4.970
10,731
+0.04(+0.81%)
Jul 23, 2012
4.760
4.960
4.760
4.930
3,697
+0.04(+0.82%)
Jul 20, 2012
4.910
4.970
4.800
4.890
9,045
-0.13(-2.59%)
Jul 19, 2012
4.990
5.090
4.980
5.020
6,100
+0.10(+2.03%)
Jul 18, 2012
4.790
5.150
4.790
4.920
44,873
+0.13(+2.71%)
Jul 17, 2012
4.970
4.970
4.750
4.790
4,050
-0.15(-3.04%)
Jul 16, 2012
5.010
5.080
4.880
4.940
31,557
-0.14(-2.76%)
Jul 13, 2012
5.030
5.130
5.000
5.080
19,592
+0.05(+0.99%)
Jul 12, 2012
4.730
5.030
4.730
5.030
17,533
+0.27(+5.67%)
Jul 11, 2012
4.880
4.900
4.750
4.760
6,820
-0.13(-2.66%)
Jul 10, 2012
5.170
5.200
4.803
4.890
8,862
-0.23(-4.49%)
Jul 09, 2012
5.010
5.180
5.010
5.120
15,927
+0.11(+2.20%)
Jul 06, 2012
5.070
5.190
4.830
5.010
14,579
-0.11(-2.15%)
Jul 05, 2012
5.180
5.310
5.120
5.120
49,615
-0.11(-2.10%)
Jul 03, 2012
5.050
5.240
5.050
5.230
6,500
+0.13(+2.55%)
Jul 02, 2012
4.990
5.220
4.990
5.100
9,066
+0.01(+0.20%)
Jun 29, 2012
5.180
5.250
5.010
5.090
16,754
+0.09(+1.80%)
Jun 28, 2012
4.760
5.060
4.760
5.000
24,681
+0.15(+3.09%)
Jun 27, 2012
4.710
4.870
4.460
4.850
24,362
+0.19(+4.08%)
Jun 26, 2012
4.540
4.715
4.500
4.660
28,912
+0.12(+2.64%)
Jun 25, 2012
4.180
4.790
4.170
4.540
48,867
+0.32(+7.58%)
Jun 22, 2012
4.300
4.420
4.180
4.220
827,669
+0.06(+1.44%)
Jun 21, 2012
4.300
4.410
4.140
4.160
56,485
-0.16(-3.70%)
Jun 20, 2012
4.520
4.530
4.310
4.320
34,255
-0.17(-3.79%)
Jun 19, 2012
4.550
4.660
4.440
4.490
57,637
+0.02(+0.45%)
Jun 18, 2012
4.250
4.620
4.250
4.470
40,666
+0.25(+5.92%)
Jun 15, 2012
4.410
4.460
4.210
4.220
37,035
-0.17(-3.87%)
Jun 14, 2012
4.270
4.460
4.180
4.390
40,549
+0.13(+3.05%)
Jun 13, 2012
4.260
4.360
4.200
4.260
30,321
+0.00(+0.00%)
Jun 12, 2012
4.240
4.300
4.150
4.260
17,034
+0.05(+1.19%)
Jun 11, 2012
4.430
4.450
4.210
4.210
31,293
-0.15(-3.44%)
Jun 08, 2012
4.290
4.420
4.250
4.360
20,381
+0.01(+0.23%)
Jun 07, 2012
4.520
4.520
4.250
4.350
18,302
-0.09(-2.03%)
Jun 06, 2012
4.280
4.500
4.250
4.440
33,866
+0.23(+5.46%)
Jun 05, 2012
4.260
4.470
4.160
4.210
36,485
-0.05(-1.17%)
Jun 04, 2012
4.280
4.470
4.150
4.260
47,818
+0.03(+0.71%)
Jun 01, 2012
4.450
4.580
4.200
4.230
42,977
-0.31(-6.83%)
May 31, 2012
4.840
4.840
4.520
4.540
26,790
-0.30(-6.20%)
May 30, 2012
5.020
5.120
4.840
4.840
15,735
-0.29(-5.65%)
May 29, 2012
5.320
5.320
5.030
5.130
14,498
-0.07(-1.35%)
May 25, 2012
5.290
5.360
5.151
5.200
30,366
-0.09(-1.70%)
May 24, 2012
5.240
5.310
5.100
5.290
20,440
+0.08(+1.54%)
May 23, 2012
4.730
5.240
4.730
5.210
24,774
+0.41(+8.54%)
May 22, 2012
4.680
4.920
4.603
4.800
21,761
+0.11(+2.35%)
May 21, 2012
4.610
4.920
4.500
4.690
39,559
+0.15(+3.30%)
May 18, 2012
4.600
4.710
4.500
4.540
19,836
-0.04(-0.87%)
May 17, 2012
4.950
4.950
4.545
4.580
34,072
-0.34(-6.91%)
May 16, 2012
4.880
5.100
4.850
4.920
24,199
+0.12(+2.50%)
May 15, 2012
4.920
4.920
4.800
4.800
22,023
-0.10(-2.04%)
May 14, 2012
5.020
5.080
4.900
4.900
21,030
-0.16(-3.16%)
May 11, 2012
5.310
5.470
5.040
5.060
30,542
-0.35(-6.47%)
May 10, 2012
5.470
5.738
5.250
5.410
31,926
+0.03(+0.56%)
May 09, 2012
5.190
5.530
5.160
5.380
25,728
+0.15(+2.87%)
May 08, 2012
4.890
5.350
4.890
5.230
42,719
+0.34(+6.95%)
May 07, 2012
4.960
5.010
4.820
4.890
20,943
-0.06(-1.21%)
May 04, 2012
4.990
5.190
4.850
4.950
57,428
-0.07(-1.39%)
May 03, 2012
5.090
5.190
4.950
5.020
32,576
-0.06(-1.18%)
May 02, 2012
5.190
5.190
5.010
5.080
37,900
-0.13(-2.50%)
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.