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
First Midwest Bncp
(NQ:
FMBI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 15, 2022
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
10.34
10.37
10.20
10.27
0
-0.02(-0.24%)
Apr 29, 2013
10.11
10.31
10.09
10.29
375,271
+0.20(+2.03%)
Apr 26, 2013
10.10
10.11
10.06
10.09
380,695
+0.01(+0.08%)
Apr 25, 2013
10.07
10.13
10.04
10.08
0
+0.01(+0.08%)
Apr 24, 2013
9.902
10.07
9.755
10.07
709,319
+0.26(+2.67%)
Apr 23, 2013
9.730
9.886
9.730
9.812
509,656
+0.19(+1.96%)
Apr 22, 2013
9.779
9.804
9.517
9.624
392,413
-0.13(-1.34%)
Apr 19, 2013
9.542
9.779
9.468
9.755
353,319
+0.22(+2.32%)
Apr 18, 2013
9.673
9.697
9.517
9.534
562,732
-0.11(-1.19%)
Apr 17, 2013
9.648
9.730
9.526
9.648
495,499
-0.12(-1.26%)
Apr 16, 2013
9.804
9.853
9.648
9.771
279,182
+0.03(+0.34%)
Apr 15, 2013
10.12
10.15
9.714
9.738
393,896
-0.43(-4.19%)
Apr 12, 2013
10.20
10.20
10.09
10.16
212,616
-0.07(-0.72%)
Apr 11, 2013
10.40
10.40
10.22
10.24
229,354
-0.15(-1.42%)
Apr 10, 2013
10.19
10.41
10.19
10.38
269,408
+0.21(+2.09%)
Apr 09, 2013
10.33
10.35
10.17
10.17
197,651
-0.16(-1.58%)
Apr 08, 2013
10.24
10.34
10.07
10.34
221,879
+0.14(+1.36%)
Apr 05, 2013
10.15
10.23
10.09
10.20
496,041
-0.15(-1.42%)
Apr 04, 2013
10.29
10.34
10.17
10.34
293,737
+0.11(+1.04%)
Apr 03, 2013
10.53
10.53
10.22
10.24
305,062
-0.26(-2.49%)
Apr 02, 2013
10.74
10.84
10.47
10.50
201,077
-0.17(-1.61%)
Apr 01, 2013
10.84
10.88
10.58
10.67
257,432
-0.20(-1.81%)
Mar 28, 2013
10.97
10.98
10.84
10.87
248,459
-0.07(-0.67%)
Mar 27, 2013
10.94
11.01
10.84
10.94
201,671
-0.09(-0.82%)
Mar 26, 2013
11.10
11.13
10.99
11.03
176,994
+0.01(+0.07%)
Mar 25, 2013
11.04
11.13
10.95
11.02
269,514
+0.02(+0.22%)
Mar 22, 2013
10.93
11.03
10.85
11.00
307,525
+0.09(+0.83%)
Mar 21, 2013
10.91
11.01
10.83
10.91
261,564
-0.10(-0.89%)
Mar 20, 2013
11.02
11.02
10.90
11.01
160,256
+0.07(+0.67%)
Mar 19, 2013
10.88
10.99
10.78
10.93
424,545
+0.10(+0.91%)
Mar 18, 2013
10.65
10.86
10.55
10.83
388,099
+0.00(+0.00%)
Mar 15, 2013
10.82
11.02
10.80
10.83
1,718,754
+0.01(+0.08%)
Mar 14, 2013
10.57
10.83
10.56
10.83
284,566
+0.25(+2.32%)
Mar 13, 2013
10.56
10.62
10.48
10.58
382,589
+0.04(+0.39%)
Mar 12, 2013
10.54
10.58
10.45
10.54
265,024
-0.02(-0.23%)
Mar 11, 2013
10.49
10.61
10.49
10.56
362,113
+0.02(+0.15%)
Mar 08, 2013
10.58
10.70
10.43
10.55
291,055
+0.07(+0.70%)
Mar 07, 2013
10.35
10.48
10.34
10.48
281,269
+0.13(+1.30%)
Mar 06, 2013
10.23
10.37
10.23
10.34
205,282
+0.11(+1.08%)
Mar 05, 2013
10.24
10.34
10.09
10.23
320,342
+0.05(+0.48%)
Mar 04, 2013
10.14
10.25
10.07
10.18
325,372
-0.01(-0.08%)
Mar 01, 2013
10.12
10.27
9.984
10.19
489,962
-0.03(-0.32%)
Feb 28, 2013
10.14
10.23
10.10
10.22
342,244
+0.05(+0.48%)
Feb 27, 2013
10.13
10.24
10.13
10.17
384,922
+0.01(+0.08%)
Feb 26, 2013
10.24
10.33
10.12
10.16
412,489
-0.04(-0.40%)
Feb 25, 2013
10.53
10.63
10.17
10.21
370,904
-0.29(-2.73%)
Feb 22, 2013
10.39
10.52
10.30
10.49
332,461
+0.19(+1.83%)
Feb 21, 2013
10.43
10.56
10.26
10.30
302,401
-0.12(-1.18%)
Feb 20, 2013
10.52
10.58
10.41
10.43
505,030
-0.09(-0.86%)
Feb 19, 2013
10.46
10.56
10.37
10.52
607,201
+0.11(+1.10%)
Feb 15, 2013
10.49
10.50
10.35
10.40
245,278
-0.02(-0.16%)
Feb 14, 2013
10.48
10.54
10.40
10.42
186,871
-0.09(-0.86%)
Feb 13, 2013
10.48
10.51
10.36
10.51
260,789
+0.04(+0.39%)
Feb 12, 2013
10.40
10.51
10.38
10.47
204,012
+0.05(+0.47%)
Feb 11, 2013
10.44
10.44
10.35
10.42
141,942
+0.00(+0.00%)
Feb 08, 2013
10.46
10.51
10.40
10.42
163,893
+0.01(+0.08%)
Feb 07, 2013
10.47
10.47
10.32
10.41
254,644
-0.03(-0.31%)
Feb 06, 2013
10.29
10.45
10.25
10.44
404,274
+0.16(+1.51%)
Feb 04, 2013
10.51
10.53
10.22
10.29
387,347
-0.26(-2.48%)
Feb 01, 2013
10.44
10.61
10.28
10.55
391,331
+0.19(+1.82%)
Jan 31, 2013
10.36
10.48
10.29
10.36
420,211
-0.02(-0.24%)
Jan 30, 2013
10.45
10.45
10.28
10.39
298,752
-0.10(-0.94%)
Jan 29, 2013
10.45
10.51
10.39
10.48
358,555
+0.05(+0.47%)
Jan 28, 2013
10.41
10.46
10.33
10.43
433,306
+0.07(+0.63%)
Jan 25, 2013
10.46
10.47
10.34
10.37
409,965
-0.07(-0.70%)
Jan 24, 2013
9.984
10.52
9.903
10.44
1,298,163
-0.07(-0.62%)
Jan 23, 2013
10.69
10.98
10.42
10.51
825,194
-0.43(-3.89%)
Jan 22, 2013
10.81
11.00
10.81
10.93
363,754
+0.10(+0.91%)
Jan 18, 2013
10.90
10.95
10.80
10.83
344,080
-0.06(-0.53%)
Jan 17, 2013
10.78
10.94
10.74
10.89
448,537
+0.16(+1.52%)
Jan 16, 2013
10.72
10.76
10.65
10.73
412,518
+0.01(+0.08%)
Jan 15, 2013
10.63
10.74
10.58
10.72
342,619
+0.04(+0.38%)
Jan 14, 2013
10.65
10.87
10.56
10.68
458,863
-0.01(-0.08%)
Jan 11, 2013
10.86
10.86
10.55
10.69
297,090
-0.18(-1.66%)
Jan 10, 2013
10.94
10.96
10.75
10.87
184,684
+0.04(+0.38%)
Jan 09, 2013
10.88
10.92
10.76
10.83
237,492
+0.01(+0.08%)
Jan 08, 2013
10.86
10.92
10.74
10.82
249,229
-0.08(-0.75%)
Jan 07, 2013
10.73
10.91
10.65
10.90
299,427
+0.11(+0.98%)
Jan 04, 2013
10.77
10.86
10.65
10.79
751,506
+0.09(+0.84%)
Jan 03, 2013
10.87
10.87
10.59
10.70
688,426
-0.18(-1.65%)
Jan 02, 2013
10.56
10.91
10.23
10.88
842,937
+0.65(+6.40%)
Dec 31, 2012
10.17
10.32
10.08
10.23
446,781
+0.05(+0.48%)
Dec 28, 2012
10.26
10.32
10.12
10.18
471,755
-0.14(-1.35%)
Dec 27, 2012
10.48
10.48
10.03
10.32
449,122
-0.02(-0.16%)
Dec 26, 2012
10.48
10.48
10.34
10.34
224,677
-0.13(-1.25%)
Dec 24, 2012
10.43
10.51
9.993
10.47
149,980
+0.06(+0.55%)
Dec 21, 2012
10.43
10.52
10.10
10.41
1,916,606
-0.16(-1.47%)
Dec 20, 2012
10.51
10.61
10.47
10.56
453,982
+0.04(+0.39%)
Dec 19, 2012
10.38
10.56
10.33
10.52
395,223
+0.15(+1.41%)
Dec 18, 2012
10.23
10.42
10.20
10.38
465,552
+0.15(+1.45%)
Dec 17, 2012
10.09
10.30
10.07
10.23
383,791
+0.16(+1.63%)
Dec 14, 2012
10.03
10.14
9.935
10.07
260,715
-0.01(-0.08%)
Dec 13, 2012
10.19
10.25
10.05
10.07
245,416
-0.13(-1.28%)
Dec 12, 2012
10.34
10.43
10.20
10.21
291,818
-0.12(-1.19%)
Dec 11, 2012
10.27
10.33
10.18
10.33
551,573
+0.16(+1.53%)
Dec 10, 2012
10.23
10.32
10.13
10.17
701,167
-0.07(-0.64%)
Dec 07, 2012
10.21
10.26
10.12
10.24
198,036
+0.09(+0.89%)
Dec 06, 2012
10.12
10.18
10.07
10.15
159,734
+0.02(+0.16%)
Dec 05, 2012
10.16
10.22
10.03
10.13
316,106
+0.01(+0.08%)
Dec 04, 2012
10.27
10.27
10.03
10.12
333,767
-0.09(-0.88%)
Nov 30, 2012
10.28
10.29
10.15
10.21
547,168
-0.03(-0.32%)
Nov 29, 2012
10.21
10.37
10.07
10.25
336,109
+0.11(+1.13%)
Nov 28, 2012
10.33
10.33
9.993
10.13
660,334
-0.22(-2.13%)
Nov 27, 2012
10.39
10.48
10.27
10.35
343,885
-0.06(-0.55%)
Nov 26, 2012
10.25
10.43
10.22
10.41
394,959
+0.11(+1.03%)
Nov 23, 2012
9.985
10.30
9.953
10.30
202,796
+0.38(+3.79%)
Nov 21, 2012
10.06
10.06
9.879
9.928
203,982
-0.11(-1.06%)
Nov 20, 2012
9.887
10.05
9.821
10.03
304,857
+0.11(+1.07%)
Nov 19, 2012
9.903
10.01
9.870
9.928
430,323
+0.11(+1.17%)
Nov 16, 2012
9.723
9.829
9.535
9.813
538,018
+0.09(+0.92%)
Nov 15, 2012
9.642
9.789
9.494
9.723
374,178
+0.06(+0.59%)
Nov 14, 2012
9.895
9.919
9.658
9.666
513,917
-0.18(-1.83%)
Nov 13, 2012
9.944
10.03
9.829
9.846
375,057
-0.20(-2.03%)
Nov 12, 2012
10.01
10.09
9.968
10.05
271,132
+0.09(+0.90%)
Nov 09, 2012
9.846
10.15
9.813
9.960
407,922
+0.01(+0.08%)
Nov 08, 2012
10.02
10.11
9.944
9.952
537,045
-0.07(-0.65%)
Nov 07, 2012
10.34
10.34
9.960
10.02
527,545
-0.47(-4.52%)
Nov 06, 2012
10.39
10.55
10.33
10.49
642,204
+0.16(+1.50%)
Nov 05, 2012
10.32
10.37
10.07
10.34
457,358
-0.01(-0.08%)
Nov 02, 2012
10.40
10.45
10.21
10.34
620,190
-0.04(-0.39%)
Nov 01, 2012
10.21
10.42
10.14
10.39
660,321
+0.28(+2.75%)
Oct 31, 2012
10.41
10.41
9.879
10.11
870,426
-0.33(-3.14%)
Oct 26, 2012
10.54
10.43
10.43
10.43
473,637
-0.09(-0.85%)
Oct 25, 2012
10.50
10.62
10.35
10.52
558,977
+0.13(+1.26%)
Oct 24, 2012
10.65
10.65
10.38
10.39
480,036
-0.19(-1.78%)
Oct 23, 2012
10.51
10.63
10.40
10.58
292,800
+0.06(+0.54%)
Oct 19, 2012
10.40
10.59
10.40
10.52
481,596
+0.09(+0.86%)
Oct 18, 2012
10.55
10.66
10.43
10.43
733,848
-0.16(-1.47%)
Oct 17, 2012
10.54
10.62
10.39
10.59
526,381
+0.07(+0.62%)
Oct 16, 2012
10.78
10.82
10.47
10.52
625,160
-0.16(-1.53%)
Oct 15, 2012
10.78
10.82
10.61
10.69
418,073
-0.02(-0.15%)
Oct 12, 2012
10.81
10.82
10.62
10.70
847,427
-0.20(-1.80%)
Oct 11, 2012
10.87
10.94
10.80
10.90
282,131
+0.16(+1.52%)
Oct 10, 2012
10.69
10.80
10.64
10.74
187,595
+0.07(+0.61%)
Oct 09, 2012
10.80
10.83
10.61
10.67
333,766
-0.15(-1.40%)
Oct 08, 2012
10.71
10.88
10.71
10.82
306,717
+0.02(+0.19%)
Oct 05, 2012
10.84
11.09
10.76
10.80
331,624
+0.00(+0.00%)
Oct 04, 2012
10.55
10.81
10.48
10.80
544,255
+0.29(+2.80%)
Oct 03, 2012
10.47
10.72
10.35
10.51
581,753
+0.09(+0.86%)
Oct 02, 2012
10.43
10.45
10.27
10.42
490,918
+0.08(+0.79%)
Oct 01, 2012
10.36
10.56
10.25
10.34
579,862
+0.07(+0.72%)
Sep 28, 2012
10.31
10.38
10.21
10.26
470,293
-0.11(-1.03%)
Sep 27, 2012
10.34
10.48
10.22
10.37
364,223
+0.08(+0.79%)
Sep 26, 2012
10.37
10.49
10.23
10.29
355,771
-0.07(-0.71%)
Sep 25, 2012
10.61
10.65
10.35
10.36
420,116
-0.18(-1.70%)
Sep 24, 2012
10.45
10.63
10.38
10.54
424,254
+0.04(+0.39%)
Sep 21, 2012
10.74
10.74
10.48
10.50
1,659,592
-0.04(-0.39%)
Sep 20, 2012
10.55
10.62
10.43
10.54
257,582
-0.07(-0.62%)
Sep 19, 2012
10.59
10.66
10.50
10.61
729,201
+0.05(+0.46%)
Sep 18, 2012
10.58
10.66
10.53
10.56
336,748
-0.09(-0.84%)
Sep 17, 2012
10.77
10.80
10.53
10.65
268,862
-0.18(-1.66%)
Sep 14, 2012
10.61
10.94
10.22
10.83
474,511
+0.28(+2.63%)
Sep 13, 2012
10.40
10.56
10.32
10.55
788,088
+0.13(+1.25%)
Sep 12, 2012
10.46
10.47
10.36
10.42
384,628
+0.03(+0.31%)
Sep 11, 2012
10.34
10.48
10.30
10.39
315,191
+0.02(+0.24%)
Sep 10, 2012
10.33
10.41
10.25
10.36
796,031
+0.00(+0.00%)
Sep 07, 2012
10.00
10.40
9.936
10.36
737,847
+0.46(+4.66%)
Sep 06, 2012
9.961
10.06
9.871
9.899
874,604
+0.00(+0.04%)
Sep 05, 2012
9.952
9.952
9.716
9.895
444,973
-0.01(-0.08%)
Sep 04, 2012
9.634
9.969
9.618
9.903
766,383
+0.26(+2.71%)
Aug 31, 2012
9.797
9.797
9.618
9.642
242,013
-0.07(-0.67%)
Aug 30, 2012
9.765
9.773
9.683
9.707
244,895
-0.10(-1.00%)
Aug 29, 2012
9.699
9.830
9.683
9.805
297,021
+0.19(+1.95%)
Aug 27, 2012
9.716
9.732
9.601
9.618
341,297
-0.06(-0.59%)
Aug 24, 2012
9.487
9.797
9.487
9.675
410,422
+0.14(+1.46%)
Aug 23, 2012
9.642
9.642
9.536
9.536
344,616
-0.13(-1.35%)
Aug 22, 2012
9.691
9.765
9.593
9.667
321,283
-0.03(-0.34%)
Aug 21, 2012
9.716
9.887
9.618
9.699
335,550
+0.02(+0.25%)
Aug 20, 2012
9.650
9.683
9.562
9.675
414,919
-0.02(-0.17%)
Aug 17, 2012
9.569
9.707
9.545
9.691
172,072
+0.12(+1.28%)
Aug 16, 2012
9.503
9.650
9.405
9.569
254,549
+0.03(+0.34%)
Aug 15, 2012
9.422
9.552
9.422
9.536
267,342
+0.11(+1.13%)
Aug 14, 2012
9.552
9.552
9.389
9.430
341,789
-0.08(-0.86%)
Aug 13, 2012
9.414
9.520
9.291
9.511
349,860
+0.11(+1.13%)
Aug 10, 2012
9.454
9.454
9.324
9.405
342,492
-0.06(-0.60%)
Aug 09, 2012
9.479
9.552
9.422
9.463
312,931
-0.04(-0.43%)
Aug 08, 2012
9.479
9.589
9.463
9.503
216,871
+0.00(+0.00%)
Aug 07, 2012
9.544
9.650
9.479
9.503
385,057
+0.03(+0.34%)
Aug 06, 2012
9.430
9.585
9.397
9.471
310,474
+0.07(+0.69%)
Aug 03, 2012
9.226
9.511
9.145
9.405
398,674
+0.35(+3.88%)
Aug 02, 2012
9.054
9.144
8.981
9.054
390,891
-0.12(-1.33%)
Aug 01, 2012
9.316
9.324
9.177
9.177
506,650
-0.05(-0.53%)
Jul 31, 2012
9.193
9.299
9.160
9.226
590,022
-0.01(-0.09%)
Jul 30, 2012
9.250
9.352
9.152
9.234
350,827
-0.04(-0.44%)
Jul 27, 2012
9.054
9.307
8.981
9.275
576,258
+0.24(+2.67%)
Jul 26, 2012
8.989
9.071
8.867
9.034
547,722
+0.22(+2.45%)
Jul 25, 2012
8.581
9.046
8.515
8.818
1,027,270
+0.15(+1.69%)
Jul 24, 2012
8.842
8.842
8.548
8.671
664,336
-0.11(-1.30%)
Jul 23, 2012
8.818
8.867
8.687
8.785
453,282
-0.27(-2.98%)
Jul 20, 2012
9.144
9.144
8.989
9.054
649,982
-0.09(-0.98%)
Jul 19, 2012
9.209
9.267
9.111
9.144
612,657
-0.04(-0.44%)
Jul 18, 2012
9.128
9.234
9.046
9.185
413,311
+0.07(+0.81%)
Jul 17, 2012
9.005
9.226
8.973
9.111
729,971
+0.15(+1.64%)
Jul 16, 2012
8.899
9.030
8.818
8.964
509,691
+0.07(+0.73%)
Jul 13, 2012
8.785
8.932
8.752
8.899
544,886
+0.16(+1.87%)
Jul 12, 2012
8.728
8.809
8.654
8.736
413,781
-0.05(-0.56%)
Jul 11, 2012
8.801
8.842
8.720
8.785
328,277
+0.03(+0.37%)
Jul 10, 2012
8.940
8.964
8.679
8.752
312,768
-0.09(-1.02%)
Jul 09, 2012
8.867
8.903
8.760
8.842
436,296
-0.08(-0.91%)
Jul 06, 2012
8.834
8.981
8.818
8.924
274,161
-0.03(-0.36%)
Jul 05, 2012
8.989
9.062
8.907
8.956
248,925
-0.10(-1.08%)
Jul 03, 2012
8.964
9.054
8.915
9.054
276,933
+0.07(+0.82%)
Jul 02, 2012
9.030
9.111
8.875
8.981
473,010
+0.02(+0.18%)
Jun 29, 2012
8.915
8.981
8.736
8.964
487,559
+0.26(+2.95%)
Jun 28, 2012
8.491
8.711
8.434
8.707
521,439
+0.11(+1.28%)
Jun 27, 2012
8.377
8.613
8.303
8.597
343,472
+0.23(+2.73%)
Jun 26, 2012
8.360
8.450
8.279
8.368
437,149
+0.04(+0.49%)
Jun 25, 2012
8.409
8.434
8.262
8.328
389,824
-0.26(-3.04%)
Jun 22, 2012
8.434
8.613
8.352
8.589
644,075
+0.26(+3.13%)
Jun 21, 2012
8.564
8.613
8.328
8.328
296,479
-0.23(-2.67%)
Jun 20, 2012
8.589
8.621
8.417
8.556
389,376
+0.00(+0.00%)
Jun 19, 2012
8.393
8.654
8.368
8.556
333,856
+0.19(+2.24%)
Jun 18, 2012
8.328
8.450
8.303
8.368
362,254
-0.04(-0.49%)
Jun 15, 2012
8.189
8.426
8.116
8.409
817,975
+0.21(+2.59%)
Jun 14, 2012
7.985
8.238
7.985
8.197
381,445
+0.20(+2.45%)
Jun 13, 2012
7.985
8.214
7.969
8.001
516,924
-0.04(-0.51%)
Jun 12, 2012
7.928
8.050
7.846
8.042
622,384
+0.16(+2.07%)
Jun 11, 2012
8.238
8.238
7.871
7.879
364,434
-0.24(-3.01%)
Jun 08, 2012
7.977
8.189
7.904
8.124
423,937
+0.10(+1.22%)
Jun 07, 2012
8.124
8.222
7.985
8.026
445,932
+0.02(+0.20%)
Jun 06, 2012
7.871
8.018
7.822
8.010
755,458
+0.17(+2.19%)
Jun 05, 2012
7.700
7.904
7.683
7.838
634,932
+0.08(+1.05%)
Jun 04, 2012
7.846
7.920
7.708
7.757
649,404
-0.04(-0.52%)
Jun 01, 2012
8.336
8.336
7.798
7.798
1,320,149
-0.43(-5.25%)
May 31, 2012
8.205
8.279
8.116
8.230
1,255,887
+0.01(+0.10%)
May 30, 2012
8.246
8.303
8.189
8.222
612,867
-0.12(-1.47%)
May 29, 2012
8.393
8.426
8.238
8.344
729,255
+0.01(+0.10%)
May 25, 2012
8.377
8.442
8.279
8.336
506,013
-0.07(-0.87%)
May 24, 2012
8.417
8.434
8.246
8.409
451,357
+0.01(+0.10%)
May 23, 2012
8.214
8.466
8.197
8.401
491,437
+0.06(+0.68%)
May 22, 2012
8.328
8.466
8.262
8.344
539,764
+0.02(+0.29%)
May 21, 2012
8.279
8.426
8.238
8.320
472,848
+0.11(+1.39%)
May 18, 2012
8.279
8.360
8.181
8.205
741,726
-0.03(-0.40%)
May 17, 2012
8.271
8.336
8.173
8.238
421,404
-0.04(-0.49%)
May 16, 2012
8.450
8.532
8.246
8.279
386,879
-0.17(-2.03%)
May 15, 2012
8.466
8.629
8.385
8.450
584,020
-0.04(-0.48%)
May 14, 2012
8.426
8.572
8.401
8.491
550,725
-0.07(-0.76%)
May 11, 2012
8.515
8.670
8.466
8.556
341,043
-0.08(-0.94%)
May 10, 2012
8.572
8.695
8.556
8.638
425,216
+0.15(+1.83%)
May 09, 2012
8.458
8.548
8.385
8.483
516,209
-0.09(-1.05%)
May 08, 2012
8.515
8.629
8.450
8.572
583,169
-0.03(-0.38%)
May 07, 2012
8.483
8.760
8.483
8.605
765,838
+0.07(+0.76%)
May 04, 2012
8.589
8.670
8.426
8.540
783,822
-0.09(-1.04%)
May 03, 2012
9.258
9.266
8.572
8.629
1,010,708
-0.02(-0.28%)
May 02, 2012
8.556
8.719
8.523
8.654
625,423
-0.01(-0.09%)
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.