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
Mcewen Mining Inc
(TSX:
MUX
)
15.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
2.600
2.650
2.580
2.630
124,782
-0.04(-1.50%)
Apr 29, 2014
2.670
2.690
2.540
2.670
101,399
+0.04(+1.52%)
Apr 28, 2014
2.850
2.850
2.620
2.630
155,156
-0.11(-4.01%)
Apr 25, 2014
2.700
2.760
2.630
2.740
95,569
+0.06(+2.24%)
Apr 24, 2014
2.760
2.870
2.660
2.680
223,117
-0.15(-5.30%)
Apr 23, 2014
2.760
2.920
2.700
2.830
258,381
+0.11(+4.04%)
Apr 22, 2014
2.610
2.750
2.590
2.720
278,430
+0.11(+4.21%)
Apr 21, 2014
2.560
2.610
2.390
2.610
104,574
+0.12(+4.82%)
Apr 17, 2014
2.490
2.490
2.490
0
-0.03(-1.19%)
Apr 16, 2014
2.540
2.580
2.490
2.520
113,565
-0.07(-2.70%)
Apr 15, 2014
2.570
2.610
2.460
2.590
259,361
-0.02(-0.77%)
Apr 14, 2014
2.750
2.750
2.610
2.610
210,735
-0.10(-3.69%)
Apr 11, 2014
2.780
2.780
2.610
2.710
112,870
+0.01(+0.37%)
Apr 10, 2014
2.850
2.850
2.680
2.700
123,966
-0.08(-2.88%)
Apr 09, 2014
2.710
2.800
2.660
2.780
78,110
+0.09(+3.35%)
Apr 08, 2014
2.700
2.710
2.580
2.690
154,993
+0.08(+3.07%)
Apr 07, 2014
2.670
2.780
2.580
2.610
217,332
-0.04(-1.51%)
Apr 04, 2014
2.850
2.850
2.630
2.650
227,224
-0.04(-1.49%)
Apr 03, 2014
2.720
2.720
2.640
2.690
125,952
-0.03(-1.10%)
Apr 02, 2014
2.790
2.790
2.720
2.720
171,956
+0.10(+3.82%)
Apr 01, 2014
2.660
2.700
2.610
2.620
58,864
+0.00(+0.00%)
Mar 31, 2014
2.760
2.760
2.600
2.620
136,463
-0.11(-4.03%)
Mar 28, 2014
2.750
2.840
2.680
2.730
208,702
+0.01(+0.37%)
Mar 27, 2014
2.720
2.750
2.600
2.720
269,511
+0.05(+1.87%)
Mar 26, 2014
2.970
2.970
2.670
2.670
304,093
-0.23(-7.93%)
Mar 25, 2014
3.100
3.100
2.900
2.900
301,938
-0.10(-3.33%)
Mar 24, 2014
3.190
3.200
2.990
3.000
814,069
-0.44(-12.79%)
Mar 21, 2014
3.070
3.440
3.060
3.440
1,031,674
+0.44(+14.67%)
Mar 20, 2014
3.110
3.140
3.000
3.000
454,899
-0.10(-3.23%)
Mar 19, 2014
3.340
3.380
3.090
3.100
389,000
-0.26(-7.74%)
Mar 18, 2014
3.400
3.510
3.290
3.360
321,371
-0.09(-2.61%)
Mar 17, 2014
3.930
3.930
3.450
3.450
471,361
-0.48(-12.21%)
Mar 14, 2014
3.920
4.130
3.900
3.930
393,127
+0.06(+1.55%)
Mar 13, 2014
3.770
3.910
3.680
3.870
319,945
+0.12(+3.20%)
Mar 12, 2014
3.520
3.760
3.500
3.750
349,406
+0.35(+10.29%)
Mar 11, 2014
3.290
3.420
3.290
3.400
195,666
+0.15(+4.62%)
Mar 10, 2014
3.340
3.390
3.250
3.250
167,524
-0.09(-2.69%)
Mar 07, 2014
3.350
3.360
3.250
3.340
179,959
-0.02(-0.60%)
Mar 06, 2014
3.370
3.400
3.320
3.360
97,705
+0.01(+0.30%)
Mar 05, 2014
3.320
3.370
3.250
3.350
165,921
+0.09(+2.76%)
Mar 04, 2014
3.200
3.300
3.190
3.260
102,836
+0.01(+0.31%)
Mar 03, 2014
3.330
3.410
3.240
3.250
265,390
+0.02(+0.62%)
Feb 28, 2014
3.200
3.280
3.170
3.230
183,670
+0.03(+0.94%)
Feb 27, 2014
3.310
3.400
3.200
3.200
183,536
-0.11(-3.32%)
Feb 26, 2014
3.290
3.310
3.170
3.310
248,057
-0.02(-0.60%)
Feb 25, 2014
3.510
3.510
3.300
3.330
129,790
-0.14(-4.03%)
Feb 24, 2014
3.490
3.540
3.460
3.470
146,493
+0.03(+0.87%)
Feb 21, 2014
3.500
3.550
3.410
3.440
200,655
-0.05(-1.43%)
Feb 20, 2014
3.150
3.510
3.150
3.490
404,829
+0.32(+10.09%)
Feb 19, 2014
3.350
3.360
3.170
3.170
267,988
-0.16(-4.80%)
Feb 18, 2014
3.360
3.400
3.250
3.330
231,595
-0.03(-0.89%)
Feb 14, 2014
3.360
3.360
3.360
0
+0.09(+2.75%)
Feb 13, 2014
2.920
3.270
2.920
3.270
365,688
+0.33(+11.22%)
Feb 12, 2014
3.150
3.200
2.930
2.940
407,139
-0.19(-6.07%)
Feb 11, 2014
2.970
3.130
2.970
3.130
375,179
+0.21(+7.19%)
Feb 10, 2014
2.800
2.950
2.800
2.920
281,215
+0.11(+3.91%)
Feb 07, 2014
2.680
2.820
2.670
2.810
158,416
+0.14(+5.24%)
Feb 06, 2014
2.750
2.790
2.650
2.670
89,070
-0.05(-1.84%)
Feb 05, 2014
2.780
2.820
2.720
2.720
132,284
-0.05(-1.81%)
Feb 04, 2014
2.750
2.840
2.740
2.770
116,169
-0.02(-0.72%)
Feb 03, 2014
2.850
2.950
2.790
2.790
198,736
-0.10(-3.46%)
Jan 31, 2014
2.880
2.940
2.740
2.890
301,710
+0.00(+0.00%)
Jan 30, 2014
2.820
2.900
2.820
2.890
160,828
-0.04(-1.37%)
Jan 29, 2014
2.950
2.960
2.840
2.930
217,040
+0.09(+3.17%)
Jan 28, 2014
2.720
2.870
2.720
2.840
260,541
+0.08(+2.90%)
Jan 27, 2014
2.890
2.890
2.760
2.760
427,470
-0.16(-5.48%)
Jan 24, 2014
2.960
2.990
2.830
2.920
439,358
-0.03(-1.02%)
Jan 23, 2014
2.840
2.970
2.840
2.950
330,264
+0.17(+6.12%)
Jan 22, 2014
2.830
2.910
2.750
2.780
219,518
-0.09(-3.14%)
Jan 21, 2014
2.690
2.900
2.620
2.870
458,802
+0.17(+6.30%)
Jan 20, 2014
2.820
2.840
2.700
2.700
151,531
-0.04(-1.46%)
Jan 17, 2014
2.600
2.770
2.600
2.740
286,514
+0.19(+7.45%)
Jan 16, 2014
2.580
2.590
2.500
2.550
81,696
+0.00(+0.00%)
Jan 15, 2014
2.430
2.550
2.350
2.550
153,260
+0.12(+4.94%)
Jan 14, 2014
2.450
2.590
2.410
2.430
238,803
+0.02(+0.83%)
Jan 13, 2014
2.330
2.450
2.310
2.410
152,874
+0.09(+3.88%)
Jan 10, 2014
2.300
2.350
2.280
2.320
218,495
+0.07(+3.11%)
Jan 09, 2014
2.280
2.300
2.230
2.250
70,621
+0.00(+0.00%)
Jan 08, 2014
2.340
2.340
2.250
2.250
91,230
-0.08(-3.43%)
Jan 07, 2014
2.280
2.330
2.220
2.330
115,687
+0.03(+1.30%)
Jan 06, 2014
2.270
2.300
2.220
2.300
114,153
+0.07(+3.14%)
Jan 03, 2014
2.300
2.300
2.210
2.230
110,875
-0.04(-1.76%)
Jan 02, 2014
2.110
2.280
2.100
2.270
211,893
+0.19(+9.13%)
Dec 31, 2013
2.080
2.080
2.080
0
+0.01(+0.48%)
Dec 30, 2013
2.090
2.090
2.020
2.070
123,767
+0.01(+0.49%)
Dec 27, 2013
1.990
2.070
1.990
2.060
152,792
+0.08(+4.04%)
Dec 24, 2013
1.980
1.980
1.980
0
+0.12(+6.45%)
Dec 23, 2013
1.810
1.880
1.810
1.860
61,679
+0.04(+2.20%)
Dec 20, 2013
1.840
1.910
1.820
1.820
127,504
-0.06(-3.19%)
Dec 19, 2013
1.850
1.880
1.820
1.880
91,914
+0.01(+0.53%)
Dec 18, 2013
1.990
1.990
1.870
1.870
89,714
-0.05(-2.60%)
Dec 17, 2013
1.930
1.990
1.900
1.920
77,159
-0.05(-2.54%)
Dec 16, 2013
1.930
1.970
1.920
1.970
67,181
+0.06(+3.14%)
Dec 13, 2013
1.970
1.990
1.910
1.910
75,142
-0.05(-2.55%)
Dec 12, 2013
1.930
1.990
1.900
1.960
98,048
+0.00(+0.00%)
Dec 11, 2013
2.060
2.060
1.950
1.960
103,095
-0.05(-2.49%)
Dec 10, 2013
2.020
2.070
2.000
2.010
119,931
+0.06(+3.08%)
Dec 09, 2013
1.890
1.970
1.890
1.950
80,370
+0.08(+4.28%)
Dec 06, 2013
1.930
1.960
1.870
1.870
135,459
-0.06(-3.11%)
Dec 05, 2013
1.950
1.990
1.920
1.930
52,844
-0.08(-3.98%)
Dec 04, 2013
1.940
2.030
1.900
2.010
161,845
+0.11(+5.79%)
Dec 03, 2013
1.990
1.990
1.900
1.900
167,857
-0.11(-5.47%)
Dec 02, 2013
2.090
2.100
1.990
2.010
120,359
-0.13(-6.07%)
Nov 29, 2013
2.100
2.165
2.070
2.140
129,596
+0.08(+3.88%)
Nov 28, 2013
2.100
2.100
2.020
2.060
45,145
+0.04(+1.98%)
Nov 27, 2013
2.050
2.060
2.000
2.020
105,182
+0.02(+1.00%)
Nov 26, 2013
2.020
2.070
1.990
2.000
66,967
-0.05(-2.44%)
Nov 25, 2013
2.070
2.100
1.970
2.050
144,832
-0.01(-0.49%)
Nov 22, 2013
2.140
2.190
2.040
2.060
109,707
-0.06(-2.83%)
Nov 21, 2013
2.020
2.120
2.010
2.120
169,361
+0.09(+4.43%)
Nov 20, 2013
2.100
2.180
2.020
2.030
169,428
-0.11(-5.14%)
Nov 19, 2013
2.170
2.190
2.130
2.140
59,008
-0.02(-0.93%)
Nov 18, 2013
2.200
2.200
2.110
2.160
83,611
-0.02(-0.92%)
Nov 15, 2013
2.250
2.250
2.160
2.180
51,834
-0.06(-2.68%)
Nov 14, 2013
2.100
2.240
2.080
2.240
163,272
+0.20(+9.80%)
Nov 12, 2013
2.110
2.110
2.030
2.040
98,172
-0.06(-2.86%)
Nov 11, 2013
2.010
2.140
1.990
2.100
103,306
+0.11(+5.53%)
Nov 08, 2013
1.960
2.050
1.950
1.990
141,779
+0.05(+2.58%)
Nov 07, 2013
1.970
2.010
1.910
1.940
156,181
-0.03(-1.52%)
Nov 06, 2013
2.000
2.060
1.950
1.970
126,356
-0.01(-0.51%)
Nov 05, 2013
2.050
2.060
1.960
1.980
155,064
-0.06(-2.94%)
Nov 04, 2013
2.140
2.140
2.000
2.040
81,408
-0.02(-0.97%)
Nov 01, 2013
2.190
2.190
2.040
2.060
192,816
-0.10(-4.63%)
Oct 31, 2013
2.290
2.290
2.160
2.160
334,186
-0.19(-8.09%)
Oct 30, 2013
2.380
2.380
2.200
2.350
159,081
+0.07(+3.07%)
Oct 29, 2013
2.450
2.450
2.260
2.280
224,088
-0.17(-6.94%)
Oct 28, 2013
2.530
2.600
2.430
2.450
128,421
-0.11(-4.30%)
Oct 25, 2013
2.530
2.590
2.460
2.560
120,561
+0.01(+0.39%)
Oct 24, 2013
2.460
2.550
2.460
2.550
200,081
+0.12(+4.94%)
Oct 23, 2013
2.560
2.590
2.420
2.430
130,109
-0.14(-5.45%)
Oct 22, 2013
2.510
2.585
2.500
2.570
156,162
+0.12(+4.90%)
Oct 21, 2013
2.400
2.460
2.360
2.450
78,769
+0.07(+2.94%)
Oct 18, 2013
2.360
2.390
2.320
2.380
84,410
+0.01(+0.42%)
Oct 17, 2013
2.260
2.410
2.260
2.370
134,766
+0.20(+9.22%)
Oct 16, 2013
2.270
2.280
2.170
2.170
142,741
-0.08(-3.56%)
Oct 15, 2013
2.100
2.250
2.090
2.250
106,844
+0.12(+5.63%)
Oct 11, 2013
2.130
2.130
2.130
0
-0.10(-4.48%)
Oct 10, 2013
2.250
2.310
2.200
2.230
146,008
-0.06(-2.62%)
Oct 09, 2013
2.320
2.370
2.200
2.290
276,249
-0.06(-2.55%)
Oct 08, 2013
2.480
2.480
2.330
2.350
103,500
-0.09(-3.69%)
Oct 07, 2013
2.380
2.460
2.380
2.440
89,096
+0.06(+2.52%)
Oct 04, 2013
2.530
2.530
2.360
2.380
154,284
-0.12(-4.80%)
Oct 03, 2013
2.500
2.530
2.450
2.500
88,065
+0.00(+0.00%)
Oct 02, 2013
2.610
2.650
2.480
2.500
195,535
-0.07(-2.72%)
Oct 01, 2013
2.400
2.600
2.320
2.570
286,801
-0.04(-1.53%)
Sep 27, 2013
2.640
2.680
2.530
2.610
99,370
+0.07(+2.76%)
Sep 26, 2013
2.550
2.600
2.510
2.540
115,650
-0.01(-0.39%)
Sep 25, 2013
2.540
2.650
2.480
2.550
183,159
+0.07(+2.82%)
Sep 24, 2013
2.450
2.540
2.390
2.480
188,428
-0.01(-0.40%)
Sep 23, 2013
2.650
2.780
2.480
2.490
202,174
-0.17(-6.39%)
Sep 20, 2013
2.820
2.890
2.660
2.660
438,503
-0.20(-6.99%)
Sep 19, 2013
2.990
2.990
2.780
2.860
286,577
-0.08(-2.72%)
Sep 18, 2013
2.610
2.960
2.580
2.940
311,353
+0.28(+10.53%)
Sep 17, 2013
2.660
2.670
2.590
2.660
217,323
+0.00(+0.00%)
Sep 16, 2013
2.420
2.690
2.390
2.660
360,549
+0.27(+11.30%)
Sep 13, 2013
2.470
2.540
2.330
2.390
271,064
-0.12(-4.78%)
Sep 12, 2013
2.550
2.570
2.450
2.510
225,427
-0.19(-7.04%)
Sep 11, 2013
2.750
2.750
2.590
2.700
176,974
-0.05(-1.82%)
Sep 10, 2013
2.750
2.790
2.730
2.750
200,827
-0.06(-2.14%)
Sep 09, 2013
2.880
2.880
2.790
2.810
123,943
-0.01(-0.35%)
Sep 06, 2013
2.840
2.860
2.790
2.820
82,340
+0.03(+1.08%)
Sep 05, 2013
2.880
2.880
2.750
2.790
128,500
-0.13(-4.45%)
Sep 04, 2013
2.810
2.920
2.810
2.920
169,790
+0.00(+0.00%)
Sep 03, 2013
2.990
3.000
2.890
2.920
203,624
+0.10(+3.55%)
Aug 30, 2013
2.820
2.820
2.820
0
-0.21(-6.93%)
Aug 29, 2013
2.700
3.030
2.690
3.030
485,145
+0.34(+12.64%)
Aug 28, 2013
2.750
2.850
2.650
2.690
209,701
-0.04(-1.47%)
Aug 27, 2013
3.090
3.090
2.720
2.730
377,563
-0.18(-6.19%)
Aug 26, 2013
2.930
2.990
2.780
2.910
312,107
+0.08(+2.83%)
Aug 23, 2013
2.720
2.870
2.720
2.830
279,999
+0.13(+4.81%)
Aug 22, 2013
2.650
2.740
2.650
2.700
173,517
+0.08(+3.05%)
Aug 21, 2013
2.650
2.710
2.590
2.620
233,956
-0.02(-0.76%)
Aug 20, 2013
2.510
2.690
2.510
2.640
286,564
+0.09(+3.53%)
Aug 19, 2013
2.660
2.670
2.530
2.550
270,253
-0.05(-1.92%)
Aug 16, 2013
2.670
2.710
2.490
2.600
284,534
-0.05(-1.89%)
Aug 15, 2013
2.390
2.650
2.380
2.650
504,823
+0.20(+8.16%)
Aug 14, 2013
2.300
2.500
2.260
2.450
332,417
+0.18(+7.93%)
Aug 13, 2013
2.290
2.330
2.180
2.270
235,325
+0.01(+0.44%)
Aug 12, 2013
2.210
2.300
2.170
2.260
283,891
+0.18(+8.65%)
Aug 09, 2013
2.060
2.130
2.010
2.080
162,715
+0.02(+0.97%)
Aug 08, 2013
1.900
2.060
1.900
2.060
146,400
+0.21(+11.35%)
Aug 07, 2013
1.890
1.910
1.840
1.850
102,876
-0.03(-1.60%)
Aug 06, 2013
1.930
1.980
1.870
1.880
93,017
-0.10(-5.05%)
Aug 02, 2013
1.980
1.980
1.980
0
-0.02(-1.00%)
Aug 01, 2013
2.020
2.080
2.000
2.000
59,465
-0.01(-0.50%)
Jul 31, 2013
2.030
2.080
2.000
2.010
115,170
-0.04(-1.95%)
Jul 30, 2013
2.030
2.110
2.010
2.050
140,148
+0.01(+0.49%)
Jul 29, 2013
2.100
2.140
2.040
2.040
119,925
-0.05(-2.39%)
Jul 26, 2013
2.070
2.130
2.020
2.090
184,515
-0.03(-1.42%)
Jul 25, 2013
2.130
2.190
2.110
2.120
124,710
+0.00(+0.00%)
Jul 24, 2013
2.160
2.220
2.030
2.120
238,262
-0.12(-5.36%)
Jul 23, 2013
2.090
2.240
2.080
2.240
199,891
+0.15(+7.18%)
Jul 22, 2013
2.020
2.090
2.010
2.090
298,995
+0.14(+7.18%)
Jul 19, 2013
1.920
1.970
1.880
1.950
140,825
+0.03(+1.56%)
Jul 18, 2013
1.930
1.950
1.900
1.920
69,938
+0.01(+0.52%)
Jul 17, 2013
1.990
2.010
1.920
1.910
234,796
-0.07(-3.54%)
Jul 16, 2013
1.910
1.990
1.910
1.980
212,338
+0.07(+3.66%)
Jul 15, 2013
2.000
2.000
1.900
1.910
159,658
-0.04(-2.05%)
Jul 12, 2013
1.900
1.970
1.900
1.950
94,906
-0.01(-0.51%)
Jul 11, 2013
1.960
2.010
1.890
1.960
313,914
+0.14(+7.69%)
Jul 10, 2013
1.880
1.910
1.800
1.820
131,547
-0.04(-2.15%)
Jul 09, 2013
1.850
1.890
1.800
1.860
91,825
+0.10(+5.68%)
Jul 08, 2013
1.910
1.910
1.760
1.760
179,478
-0.12(-6.38%)
Jul 05, 2013
1.940
1.980
1.850
1.880
164,308
-0.10(-5.05%)
Jul 04, 2013
1.980
2.040
1.970
1.980
26,373
+0.02(+1.02%)
Jul 03, 2013
1.940
2.030
1.910
1.960
133,685
+0.08(+4.26%)
Jul 02, 2013
1.950
1.950
1.850
1.880
102,788
+0.08(+4.44%)
Jun 28, 2013
1.800
1.800
1.800
0
+0.05(+2.86%)
Jun 26, 2013
1.830
1.890
1.720
1.750
290,215
-0.16(-8.38%)
Jun 25, 2013
1.930
1.990
1.900
1.910
92,098
-0.05(-2.55%)
Jun 24, 2013
2.030
2.050
1.890
1.960
131,261
-0.08(-3.92%)
Jun 21, 2013
2.010
2.100
1.920
2.040
145,967
+0.12(+6.25%)
Jun 20, 2013
2.000
2.100
1.880
1.920
359,603
-0.16(-7.69%)
Jun 19, 2013
2.190
2.190
2.070
2.080
96,253
-0.07(-3.26%)
Jun 18, 2013
2.170
2.210
2.080
2.150
94,504
-0.03(-1.38%)
Jun 17, 2013
2.170
2.200
2.060
2.180
144,985
+0.04(+1.87%)
Jun 14, 2013
2.320
2.340
2.110
2.140
133,101
-0.13(-5.73%)
Jun 13, 2013
2.320
2.360
2.220
2.270
75,723
-0.04(-1.73%)
Jun 12, 2013
2.320
2.390
2.250
2.310
91,202
-0.06(-2.53%)
Jun 11, 2013
2.360
2.460
2.330
2.370
113,680
-0.16(-6.32%)
Jun 10, 2013
2.440
2.560
2.420
2.530
95,383
+0.05(+2.02%)
Jun 07, 2013
2.610
2.660
2.450
2.480
165,276
-0.25(-9.16%)
Jun 06, 2013
2.750
2.790
2.680
2.730
129,528
-0.01(-0.36%)
Jun 05, 2013
2.790
2.810
2.650
2.740
140,732
-0.01(-0.36%)
Jun 04, 2013
2.780
2.810
2.730
2.750
104,301
-0.06(-2.14%)
Jun 03, 2013
2.620
2.810
2.620
2.810
263,790
+0.21(+8.08%)
May 31, 2013
2.650
2.670
2.550
2.600
262,183
-0.06(-2.26%)
May 30, 2013
2.500
2.670
2.500
2.660
242,587
+0.19(+7.69%)
May 29, 2013
2.420
2.470
2.350
2.470
107,328
+0.09(+3.78%)
May 28, 2013
2.360
2.490
2.350
2.380
144,006
+0.00(+0.00%)
May 27, 2013
2.350
2.400
2.350
2.380
8,341
+0.00(+0.00%)
May 24, 2013
2.450
2.450
2.330
2.380
76,718
-0.04(-1.65%)
May 23, 2013
2.440
2.490
2.350
2.420
152,566
+0.01(+0.41%)
May 22, 2013
2.310
2.490
2.280
2.410
496,618
+0.16(+7.11%)
May 21, 2013
2.230
2.350
2.230
2.250
466,239
+0.24(+11.94%)
May 17, 2013
2.010
2.010
2.010
0
-0.10(-4.74%)
May 16, 2013
2.050
2.160
2.030
2.110
215,843
+0.04(+1.93%)
May 15, 2013
2.190
2.190
2.070
2.070
155,610
-0.15(-6.76%)
May 13, 2013
2.200
2.250
2.190
2.220
123,084
-0.03(-1.33%)
May 10, 2013
2.120
2.260
2.060
2.250
150,430
+0.11(+5.14%)
May 09, 2013
2.090
2.290
2.090
2.140
161,385
-0.01(-0.47%)
May 08, 2013
2.070
2.160
2.050
2.150
149,986
+0.08(+3.86%)
May 07, 2013
2.110
2.110
2.010
2.070
136,781
-0.08(-3.72%)
May 06, 2013
2.180
2.190
2.080
2.150
113,635
+0.00(+0.00%)
May 03, 2013
2.280
2.340
2.150
2.150
167,702
-0.10(-4.44%)
May 02, 2013
2.270
2.300
2.170
2.250
120,102
+0.02(+0.90%)
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.