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
Orvana Minerals Corp
(OP:
ORVMF
)
0.1400
UNCHANGED
Streaming Delayed Price
Updated: 11:52 AM EDT, May 22, 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, 2012
0.8570
0.8880
0.8570
0.8880
5,700
+0.02(+2.13%)
Apr 27, 2012
0.8620
0.8695
0.8620
0.8695
3,000
+0.01(+0.95%)
Apr 26, 2012
0.8771
0.8974
0.8613
0.8613
2,561
+0.02(+2.66%)
Apr 25, 2012
0.8390
0.8390
0.8390
0.8390
200
-0.02(-2.31%)
Apr 23, 2012
0.8588
0.8588
0.8588
0
-0.05(-5.22%)
Apr 20, 2012
0.9040
0.9062
0.9040
0.9061
26,700
+0.03(+3.99%)
Apr 19, 2012
0.8713
0.8713
0.8713
0.8713
1,500
+0.05(+6.65%)
Apr 17, 2012
0.8170
0.8170
0.8170
10,000
+0.01(+1.20%)
Apr 16, 2012
0.8305
0.8305
0.8073
0.8073
20,400
-0.05(-5.50%)
Apr 13, 2012
0.8412
0.8580
0.8412
0.8543
22,905
+0.01(+1.70%)
Apr 12, 2012
0.8400
0.8400
0.8400
0.8400
12,000
+0.01(+0.96%)
Apr 11, 2012
0.8625
0.8625
0.8320
0.8320
2,450
-0.03(-3.22%)
Apr 10, 2012
0.8597
0.8597
0.8597
0.8597
500
-0.03(-3.18%)
Apr 05, 2012
0.8879
0.8879
0.8879
12,000
+0.02(+2.06%)
Apr 04, 2012
0.8700
0.8700
0.8700
0.8700
3,200
-0.02(-2.68%)
Apr 03, 2012
0.9050
0.9050
0.8940
0.8940
6,730
+0.00(+0.11%)
Apr 02, 2012
0.8700
0.8930
0.8700
0.8930
7,000
+0.04(+5.13%)
Mar 30, 2012
0.8980
0.8980
0.8494
0.8494
5,750
+0.01(+0.77%)
Mar 29, 2012
0.8429
0.8429
0.8429
0.8429
1,500
-0.05(-5.29%)
Mar 28, 2012
0.8900
0.8900
0.8900
0.8900
14,100
+0.00(+0.28%)
Mar 27, 2012
0.8946
0.9029
0.8875
0.8875
7,000
-0.01(-0.79%)
Mar 26, 2012
0.8820
0.8946
0.8820
0.8946
2,600
-0.00(-0.27%)
Mar 23, 2012
0.8850
0.8970
0.8833
0.8970
10,700
+0.01(+1.67%)
Mar 22, 2012
0.8823
0.8823
0.8823
0.8823
47,000
-0.04(-4.31%)
Mar 21, 2012
0.9220
0.9220
0.9220
0.9220
1,000
-0.02(-2.49%)
Mar 19, 2012
0.9455
0.9455
0.9455
0
+0.10(+12.36%)
Mar 16, 2012
0.8415
0.8415
0.8415
0.8415
5,000
-0.02(-2.16%)
Mar 15, 2012
0.8510
0.8694
0.8510
0.8601
15,530
-0.00(-0.10%)
Mar 14, 2012
0.8315
0.8720
0.8315
0.8610
332,700
-0.03(-3.80%)
Mar 13, 2012
0.9020
0.9240
0.8950
0.8950
11,900
-0.02(-2.00%)
Mar 12, 2012
0.9283
0.9384
0.8987
0.9133
45,670
-0.03(-3.35%)
Mar 09, 2012
0.9460
0.9460
0.9450
0.9450
3,500
+0.00(+0.18%)
Mar 07, 2012
0.9433
0.9433
0.9433
0
-0.00(-0.07%)
Mar 06, 2012
0.9440
0.9440
0.9440
0.9440
1,000
-0.03(-2.88%)
Mar 05, 2012
0.9720
0.9720
0.9720
0.9720
9,850
-0.01(-0.82%)
Mar 02, 2012
0.9765
0.9800
0.9765
0.9800
1,900
-0.00(-0.10%)
Mar 01, 2012
0.9790
0.9810
0.9580
0.9810
56,500
-0.02(-1.70%)
Feb 29, 2012
1.026
1.028
0.9770
0.9980
31,100
-0.04(-4.04%)
Feb 28, 2012
1.045
1.046
1.040
1.040
3,000
-0.00(-0.10%)
Feb 27, 2012
1.047
1.047
1.041
1.041
1,500
-0.05(-4.76%)
Feb 24, 2012
1.093
1.093
1.093
1.093
1,500
+0.00(+0.00%)
Feb 23, 2012
1.074
1.093
1.074
1.093
15,900
+0.02(+1.59%)
Feb 22, 2012
1.073
1.076
1.065
1.076
6,700
-0.00(-0.25%)
Feb 21, 2012
1.005
1.120
1.005
1.079
72,100
+0.06(+6.27%)
Feb 17, 2012
1.017
1.017
0.9803
1.015
31,000
+0.02(+1.70%)
Feb 16, 2012
0.9950
1.014
0.9940
0.9980
52,000
+0.02(+2.26%)
Feb 15, 2012
0.9890
0.9890
0.9680
0.9759
5,900
+0.00(+0.27%)
Feb 14, 2012
1.021
1.050
0.9733
0.9733
98,200
-0.06(-5.69%)
Feb 13, 2012
1.030
1.032
1.030
1.032
700
-0.02(-2.37%)
Feb 10, 2012
1.099
1.099
1.052
1.057
30,500
-0.09(-7.85%)
Feb 09, 2012
1.147
1.147
1.146
1.147
16,400
+0.01(+1.24%)
Feb 08, 2012
1.138
1.167
1.133
1.133
13,700
-0.02(-1.33%)
Feb 06, 2012
1.148
1.148
1.148
0
-0.08(-6.82%)
Feb 03, 2012
1.308
1.308
1.232
1.232
42,200
-0.04(-2.97%)
Feb 02, 2012
1.251
1.294
1.240
1.270
131,900
+0.14(+12.10%)
Jan 31, 2012
1.133
1.133
1.133
1,000
+0.01(+0.80%)
Jan 30, 2012
1.124
1.124
1.124
1.124
500
-0.04(-3.81%)
Jan 27, 2012
1.169
1.169
1.169
1.169
3,000
+0.06(+4.95%)
Jan 26, 2012
1.100
1.141
1.100
1.113
31,350
+0.09(+8.41%)
Jan 25, 2012
1.027
1.027
1.027
1.027
3,000
-0.01(-0.75%)
Jan 24, 2012
1.035
1.035
1.035
1.035
7,500
-0.03(-2.38%)
Jan 20, 2012
1.060
1.060
1.060
0
-0.03(-2.75%)
Jan 19, 2012
1.081
1.100
1.081
1.090
3,200
-0.01(-0.65%)
Jan 18, 2012
1.043
1.097
1.028
1.097
5,400
+0.02(+1.40%)
Jan 12, 2012
1.082
1.082
1.082
0
-0.01(-0.82%)
Jan 11, 2012
1.091
1.091
1.091
1.091
5,000
-0.04(-3.96%)
Jan 10, 2012
1.131
1.136
1.120
1.136
54,961
+0.08(+7.38%)
Jan 09, 2012
1.058
1.058
1.058
1.058
4,000
+0.03(+2.91%)
Jan 06, 2012
1.080
1.080
1.028
1.028
83,800
-0.05(-4.64%)
Jan 05, 2012
1.082
1.091
1.078
1.078
10,100
-0.05(-4.32%)
Jan 04, 2012
1.166
1.186
1.127
1.127
39,500
+0.16(+16.27%)
Dec 30, 2011
0.9482
1.003
0.9482
0.9690
18,500
+0.01(+1.54%)
Dec 29, 2011
0.9543
0.9543
0.9543
0.9543
7,400
-0.02(-1.72%)
Dec 28, 2011
0.9796
0.9866
0.9705
0.9710
13,800
-0.04(-3.78%)
Dec 23, 2011
1.009
1.009
1.009
1.009
0
+0.01(+0.51%)
Dec 21, 2011
0.9969
1.016
0.9969
1.004
27,000
+0.00(+0.04%)
Dec 20, 2011
1.002
1.004
0.9874
1.004
8,700
+0.00(+0.44%)
Dec 19, 2011
0.9993
1.015
0.9992
0.9992
3,300
-0.00(-0.47%)
Dec 16, 2011
0.9600
1.004
0.9600
1.004
700
+0.03(+3.24%)
Dec 15, 2011
1.021
1.021
0.9695
0.9724
13,200
+0.03(+3.45%)
Dec 14, 2011
0.9850
0.9857
0.9200
0.9400
26,200
-0.08(-7.57%)
Dec 13, 2011
1.074
1.074
0.9900
1.017
94,400
+0.01(+1.37%)
Dec 12, 2011
1.012
1.012
1.002
1.003
14,500
-0.06(-5.31%)
Dec 09, 2011
1.015
1.081
1.015
1.060
41,200
-0.01(-0.65%)
Dec 08, 2011
1.082
1.082
1.067
1.067
17,400
-0.00(-0.33%)
Dec 07, 2011
1.059
1.099
1.059
1.070
61,500
-0.11(-9.23%)
Dec 06, 2011
1.184
1.184
1.107
1.179
16,000
+0.01(+0.69%)
Dec 05, 2011
1.214
1.214
1.171
1.171
22,600
-0.04(-3.23%)
Dec 02, 2011
1.171
1.210
1.171
1.210
500
+0.03(+2.24%)
Dec 01, 2011
1.200
1.200
1.183
1.183
3,500
-0.03(-2.71%)
Nov 30, 2011
1.199
1.216
1.195
1.216
5,700
+0.02(+1.35%)
Nov 29, 2011
1.227
1.227
1.167
1.200
7,500
+0.00(+0.00%)
Nov 28, 2011
1.211
1.220
1.200
1.200
11,000
+0.16(+15.05%)
Nov 25, 2011
1.043
1.043
1.043
1.043
2,000
-0.02(-1.59%)
Nov 23, 2011
1.113
1.113
1.015
1.060
16,000
-0.10(-8.38%)
Nov 22, 2011
1.210
1.210
1.157
1.157
10,100
-0.04(-3.28%)
Nov 21, 2011
1.197
1.213
1.196
1.196
62,000
-0.12(-9.20%)
Nov 18, 2011
1.306
1.317
1.296
1.317
8,200
+0.00(+0.37%)
Nov 17, 2011
1.289
1.319
1.289
1.312
43,000
-0.04(-3.31%)
Nov 16, 2011
1.350
1.360
1.350
1.357
6,500
-0.01(-0.43%)
Nov 15, 2011
1.339
1.363
1.339
1.363
41,000
-0.05(-3.34%)
Nov 14, 2011
1.484
1.484
1.394
1.410
41,600
-0.16(-9.92%)
Nov 11, 2011
1.545
1.565
1.545
1.565
12,000
-0.02(-0.99%)
Nov 10, 2011
1.618
1.620
1.581
1.581
6,000
-0.08(-4.93%)
Nov 09, 2011
1.754
1.805
1.656
1.663
32,300
-0.14(-7.69%)
Nov 08, 2011
1.826
1.826
1.801
1.801
1,000
+0.01(+0.83%)
Nov 07, 2011
1.780
1.818
1.756
1.787
8,400
+0.03(+1.51%)
Nov 04, 2011
1.787
1.787
1.731
1.760
4,150
-0.02(-0.92%)
Nov 03, 2011
1.830
1.830
1.776
1.776
17,683
+0.02(+1.12%)
Nov 02, 2011
1.707
1.757
1.707
1.757
5,000
+0.04(+2.58%)
Nov 01, 2011
1.663
1.712
1.636
1.712
30,000
-0.04(-2.18%)
Oct 31, 2011
1.800
1.800
1.730
1.751
14,200
+0.00(+0.03%)
Oct 26, 2011
1.750
1.750
1.750
0
+0.07(+4.20%)
Oct 25, 2011
1.682
1.712
1.679
1.679
16,200
+0.07(+4.47%)
Oct 24, 2011
1.601
1.656
1.591
1.608
12,700
+0.07(+4.48%)
Oct 21, 2011
1.539
1.539
1.539
1.539
2,000
+0.01(+0.73%)
Oct 20, 2011
1.533
1.538
1.446
1.527
10,000
-0.08(-4.73%)
Oct 19, 2011
1.581
1.603
1.581
1.603
20,000
-0.01(-0.59%)
Oct 18, 2011
1.613
1.613
1.613
1.613
3,000
+0.03(+1.77%)
Oct 17, 2011
1.595
1.595
1.585
1.585
2,000
-0.03(-1.86%)
Oct 13, 2011
1.615
1.615
1.615
1.615
0
+0.02(+1.10%)
Oct 12, 2011
1.536
1.597
1.517
1.597
1,500
+0.07(+4.66%)
Oct 11, 2011
1.611
1.612
1.526
1.526
10,400
-0.07(-4.58%)
Oct 07, 2011
1.599
1.599
1.599
0
-0.09(-5.14%)
Oct 06, 2011
1.423
1.696
1.423
1.686
30,700
+0.28(+19.65%)
Oct 05, 2011
1.359
1.420
1.359
1.409
14,400
+0.10(+7.42%)
Oct 04, 2011
1.386
1.390
1.307
1.312
37,000
-0.09(-6.22%)
Oct 03, 2011
1.399
1.399
1.399
1.399
3,000
-0.04(-2.73%)
Sep 30, 2011
1.515
1.524
1.438
1.438
27,000
-0.09(-5.83%)
Sep 29, 2011
1.493
1.527
1.493
1.527
6,000
+0.04(+2.50%)
Sep 28, 2011
1.590
1.590
1.477
1.490
13,300
-0.12(-7.27%)
Sep 27, 2011
1.645
1.655
1.607
1.607
6,000
+0.08(+5.01%)
Sep 26, 2011
1.581
1.601
1.488
1.530
60,000
-0.07(-4.45%)
Sep 23, 2011
1.645
1.657
1.550
1.601
25,000
-0.19(-10.37%)
Sep 22, 2011
1.797
1.838
1.767
1.786
64,900
-0.23(-11.33%)
Sep 21, 2011
2.115
2.115
2.015
2.015
1,000
-0.11(-5.15%)
Sep 20, 2011
2.179
2.179
2.108
2.124
5,000
-0.09(-4.10%)
Sep 19, 2011
2.214
2.235
2.150
2.215
32,200
+0.04(+1.86%)
Sep 16, 2011
2.074
2.408
2.074
2.175
18,800
+0.22(+11.31%)
Sep 15, 2011
1.930
1.956
1.929
1.954
16,300
+0.00(+0.17%)
Sep 14, 2011
1.903
1.950
1.893
1.950
3,500
-0.04(-1.97%)
Sep 13, 2011
1.976
1.990
1.975
1.990
14,000
+0.08(+4.38%)
Sep 12, 2011
1.946
1.946
1.897
1.906
14,200
-0.06(-3.10%)
Sep 09, 2011
1.994
1.994
1.967
1.967
300
+0.04(+2.31%)
Sep 07, 2011
1.923
1.923
1.923
1.923
0
+0.00(+0.07%)
Sep 06, 2011
1.969
1.969
1.898
1.921
8,100
-0.08(-4.10%)
Sep 02, 2011
1.943
2.030
1.943
2.004
14,600
+0.10(+5.04%)
Sep 01, 2011
1.936
1.948
1.904
1.907
2,500
+0.03(+1.48%)
Aug 31, 2011
1.908
1.908
1.880
1.880
5,500
-0.01(-0.58%)
Aug 30, 2011
1.902
1.922
1.891
1.891
2,900
+0.02(+0.99%)
Aug 29, 2011
1.879
1.913
1.872
1.872
56,300
+0.09(+4.89%)
Aug 25, 2011
1.785
1.785
1.785
0
+0.03(+1.82%)
Aug 24, 2011
1.755
1.768
1.740
1.753
19,700
-0.02(-0.95%)
Aug 23, 2011
1.810
1.810
1.770
1.770
37,800
-0.03(-1.68%)
Aug 22, 2011
1.792
1.855
1.777
1.800
36,100
+0.00(+0.06%)
Aug 19, 2011
1.795
1.840
1.780
1.799
16,800
+0.05(+2.99%)
Aug 18, 2011
1.881
1.881
1.746
1.747
58,400
-0.15(-7.91%)
Aug 17, 2011
1.878
1.917
1.868
1.897
214,200
+0.04(+2.18%)
Aug 16, 2011
1.910
1.923
1.836
1.856
17,500
-0.15(-7.70%)
Aug 15, 2011
2.008
2.040
1.986
2.011
3,500
+0.01(+0.66%)
Aug 12, 2011
1.997
1.998
1.997
1.998
2,100
+0.09(+4.45%)
Aug 11, 2011
1.903
1.913
1.903
1.913
1,100
+0.03(+1.77%)
Aug 10, 2011
1.893
1.899
1.837
1.879
20,300
+0.02(+1.24%)
Aug 09, 2011
1.785
1.930
1.785
1.857
18,800
+0.13(+7.45%)
Aug 08, 2011
1.895
1.895
1.728
1.728
135,100
-0.19(-10.06%)
Aug 05, 2011
1.892
1.942
1.829
1.921
100,600
-0.02(-1.17%)
Aug 04, 2011
2.058
2.058
1.925
1.944
28,700
-0.13(-6.37%)
Aug 03, 2011
2.075
2.096
2.064
2.076
18,000
-0.04(-1.84%)
Aug 02, 2011
2.147
2.179
2.060
2.115
37,044
-0.03(-1.40%)
Jul 29, 2011
2.145
2.145
2.145
0
-0.04(-1.61%)
Jul 28, 2011
2.151
2.254
2.151
2.180
11,700
+0.02(+0.93%)
Jul 27, 2011
2.149
2.209
2.149
2.160
17,100
-0.32(-12.79%)
Jul 26, 2011
2.522
2.522
2.477
2.477
1,300
-0.05(-2.11%)
Jul 25, 2011
2.561
2.561
2.530
2.530
9,100
-0.07(-2.75%)
Jul 22, 2011
2.602
2.602
2.602
2.602
6,200
+0.02(+0.74%)
Jul 21, 2011
2.582
2.582
2.582
2.582
1,200
+0.05(+2.03%)
Jul 20, 2011
2.457
2.534
2.457
2.531
4,300
+0.07(+2.80%)
Jul 19, 2011
2.452
2.462
2.420
2.462
10,400
+0.01(+0.49%)
Jul 18, 2011
2.470
2.496
2.448
2.450
22,400
+0.01(+0.30%)
Jul 15, 2011
2.413
2.445
2.388
2.443
71,800
+0.04(+1.78%)
Jul 14, 2011
2.486
2.486
2.390
2.400
14,460
-0.09(-3.75%)
Jul 13, 2011
2.420
2.506
2.370
2.493
33,900
+0.04(+1.82%)
Jul 12, 2011
2.477
2.477
2.293
2.449
86,000
-0.03(-1.06%)
Jul 11, 2011
2.770
2.770
2.474
2.475
129,200
-0.29(-10.46%)
Jul 08, 2011
2.782
2.782
2.736
2.764
10,300
-0.01(-0.30%)
Jul 07, 2011
2.868
2.868
2.756
2.772
10,300
-0.04(-1.34%)
Jul 06, 2011
2.798
2.842
2.781
2.810
50,912
+0.11(+3.90%)
Jul 05, 2011
2.642
2.747
2.642
2.704
51,200
+0.23(+9.09%)
Jun 30, 2011
2.479
2.479
2.479
0
+0.06(+2.61%)
Jun 29, 2011
2.368
2.443
2.368
2.416
21,100
+0.01(+0.57%)
Jun 28, 2011
2.424
2.424
2.400
2.402
4,100
+0.05(+2.21%)
Jun 27, 2011
2.445
2.445
2.320
2.350
16,200
-0.14(-5.78%)
Jun 24, 2011
2.518
2.518
2.449
2.494
24,400
+0.05(+2.23%)
Jun 23, 2011
2.520
2.520
2.420
2.440
43,300
-0.09(-3.56%)
Jun 22, 2011
2.530
2.530
2.530
2.530
900
+0.00(+0.01%)
Jun 21, 2011
2.499
2.530
2.499
2.530
12,000
+0.10(+4.05%)
Jun 20, 2011
2.438
2.440
2.420
2.431
5,800
+0.10(+4.08%)
Jun 17, 2011
2.336
2.336
2.336
2.336
300
-0.02(-1.02%)
Jun 16, 2011
2.374
2.380
2.349
2.360
17,700
-0.06(-2.60%)
Jun 15, 2011
2.469
2.469
2.354
2.423
46,800
-0.00(-0.17%)
Jun 14, 2011
2.450
2.486
2.427
2.427
23,200
+0.04(+1.68%)
Jun 13, 2011
2.470
2.470
2.387
2.387
15,700
-0.19(-7.43%)
Jun 10, 2011
2.625
2.631
2.579
2.579
4,100
-0.05(-2.06%)
Jun 09, 2011
2.633
2.633
2.633
2.633
1,000
+0.04(+1.57%)
Jun 08, 2011
2.554
2.597
2.552
2.592
2,700
-0.09(-3.47%)
Jun 07, 2011
2.698
2.698
2.685
2.685
2,100
-0.03(-1.26%)
Jun 06, 2011
2.698
2.759
2.698
2.720
12,700
+0.03(+0.98%)
Jun 03, 2011
2.618
2.693
2.600
2.693
10,800
-0.11(-4.00%)
May 24, 2011
2.752
2.806
2.750
2.805
8,000
+0.03(+1.25%)
May 20, 2011
2.771
2.771
2.771
0
+0.02(+0.75%)
May 19, 2011
2.718
2.750
2.718
2.750
6,000
+0.02(+0.84%)
May 18, 2011
2.629
2.733
2.629
2.728
14,100
+0.28(+11.59%)
May 17, 2011
2.562
2.562
2.258
2.444
109,700
-0.31(-11.18%)
May 16, 2011
2.746
2.773
2.746
2.752
13,400
+0.01(+0.22%)
May 13, 2011
2.730
2.746
2.730
2.746
17,000
-0.06(-2.07%)
May 12, 2011
2.789
2.804
2.789
2.804
2,500
-0.01(-0.37%)
May 11, 2011
2.950
2.966
2.814
2.814
11,300
-0.29(-9.30%)
May 10, 2011
3.103
3.103
3.103
3.103
3,300
+0.08(+2.50%)
May 09, 2011
2.996
3.027
2.996
3.027
3,400
+0.13(+4.38%)
May 06, 2011
2.800
3.000
2.800
2.900
13,600
+0.15(+5.57%)
May 05, 2011
2.831
2.843
2.747
2.747
11,900
-0.08(-2.83%)
May 04, 2011
2.827
2.827
2.827
2.827
500
-0.15(-5.19%)
May 03, 2011
3.098
3.131
2.982
2.982
31,100
-0.27(-8.42%)
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.