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
Financial Bull 3X Direxion
(NY:
FAS
)
103.66
+1.01 (+0.98%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
13.49
13.66
13.36
13.66
17,454,698
+0.19(+1.40%)
Apr 29, 2013
13.47
13.53
13.32
13.47
16,876,874
+0.17(+1.26%)
Apr 26, 2013
13.38
13.48
13.17
13.30
22,190,206
-0.13(-0.93%)
Apr 25, 2013
13.40
13.65
13.31
13.43
28,819,454
+0.18(+1.35%)
Apr 24, 2013
13.09
13.31
13.06
13.25
19,512,704
+0.24(+1.86%)
Apr 23, 2013
12.65
13.04
12.64
13.01
33,733,640
+0.58(+4.65%)
Apr 22, 2013
12.52
12.53
12.11
12.43
22,300,606
+0.03(+0.26%)
Apr 19, 2013
12.10
12.42
11.99
12.40
35,361,976
+0.45(+3.81%)
Apr 18, 2013
12.27
12.29
11.80
11.94
43,510,068
-0.30(-2.45%)
Apr 17, 2013
12.59
12.63
12.00
12.24
41,930,504
-0.71(-5.45%)
Apr 16, 2013
12.77
12.97
12.52
12.95
32,727,846
+0.57(+4.59%)
Apr 15, 2013
13.17
13.31
12.38
12.38
41,420,664
-0.88(-6.63%)
Apr 12, 2013
13.17
13.35
13.08
13.26
26,437,258
-0.17(-1.30%)
Apr 11, 2013
13.29
13.60
13.26
13.43
22,631,550
+0.12(+0.89%)
Apr 10, 2013
13.00
13.33
12.97
13.31
24,200,536
+0.46(+3.61%)
Apr 09, 2013
12.81
13.03
12.70
12.85
21,720,570
+0.10(+0.76%)
Apr 08, 2013
12.38
12.76
12.24
12.75
19,671,658
+0.36(+2.88%)
Apr 05, 2013
12.04
12.45
11.94
12.39
29,191,394
-0.13(-1.00%)
Apr 04, 2013
12.26
12.54
12.25
12.52
23,867,448
+0.31(+2.51%)
Apr 03, 2013
12.79
12.84
12.09
12.21
30,055,938
-0.58(-4.55%)
Apr 02, 2013
12.77
12.87
12.70
12.80
16,197,323
+0.17(+1.32%)
Apr 01, 2013
12.79
12.94
12.52
12.63
830,736,640
-0.15(-1.18%)
Mar 28, 2013
12.69
12.84
12.62
12.78
19,592,912
+0.08(+0.64%)
Mar 27, 2013
12.60
12.74
12.47
12.70
41,367,320
-0.10(-0.80%)
Mar 26, 2013
12.71
12.83
12.59
12.80
40,237,544
+0.23(+1.87%)
Mar 25, 2013
12.77
12.86
12.38
12.57
61,173,868
-0.04(-0.33%)
Mar 22, 2013
12.56
12.67
12.44
12.61
36,954,236
+0.19(+1.50%)
Mar 21, 2013
12.61
12.76
12.39
12.42
52,996,672
-0.36(-2.85%)
Mar 20, 2013
12.73
12.86
12.68
12.79
45,471,696
+0.24(+1.94%)
Mar 19, 2013
12.87
12.91
12.34
12.54
83,109,216
-0.18(-1.40%)
Mar 18, 2013
12.60
12.89
12.55
12.72
60,390,404
-0.31(-2.39%)
Mar 15, 2013
12.95
13.09
12.81
13.03
41,492,680
+0.06(+0.43%)
Mar 14, 2013
12.84
13.00
12.80
12.97
36,932,568
+0.24(+1.85%)
Mar 13, 2013
12.66
12.77
12.54
12.74
27,842,478
+0.11(+0.86%)
Mar 12, 2013
12.78
12.82
12.53
12.63
37,857,244
-0.19(-1.52%)
Mar 11, 2013
12.56
12.85
12.50
12.82
37,319,192
+0.24(+1.91%)
Mar 08, 2013
12.63
12.69
12.35
12.59
52,888,168
+0.11(+0.89%)
Mar 07, 2013
12.34
12.50
12.31
12.47
52,416,504
+0.19(+1.59%)
Mar 06, 2013
12.30
12.38
12.13
12.28
47,264,328
+0.19(+1.57%)
Mar 05, 2013
11.98
12.24
11.91
12.09
61,608,064
+0.30(+2.51%)
Mar 04, 2013
11.40
11.79
11.39
11.79
33,494,798
+0.29(+2.56%)
Mar 01, 2013
11.22
11.57
11.01
11.50
41,208,008
+0.07(+0.64%)
Feb 28, 2013
11.39
11.68
11.36
11.42
34,467,836
-0.08(-0.67%)
Feb 27, 2013
10.97
11.54
10.94
11.50
48,834,236
+0.49(+4.48%)
Feb 26, 2013
11.00
11.09
10.70
11.01
88,190,984
-0.68(-5.84%)
Feb 22, 2013
11.51
11.69
11.46
11.69
35,920,528
+0.40(+3.56%)
Feb 21, 2013
11.51
11.51
11.19
11.29
47,158,148
-0.27(-2.33%)
Feb 20, 2013
12.03
12.06
11.54
11.56
49,130,300
-0.48(-3.99%)
Feb 19, 2013
11.83
12.06
11.83
12.04
27,892,638
+0.27(+2.29%)
Feb 15, 2013
11.89
11.91
11.63
11.77
44,633,884
-0.08(-0.68%)
Feb 14, 2013
11.63
11.87
11.61
11.85
26,148,782
+0.11(+0.96%)
Feb 13, 2013
11.88
11.91
11.63
11.74
37,663,556
-0.08(-0.71%)
Feb 12, 2013
11.61
11.85
11.52
11.82
30,172,630
+0.26(+2.25%)
Feb 11, 2013
11.46
11.62
11.42
11.56
39,570,408
+0.09(+0.77%)
Feb 08, 2013
11.38
11.49
11.37
11.47
35,110,484
+0.14(+1.24%)
Feb 07, 2013
11.50
11.57
11.14
11.33
51,180,784
-0.15(-1.31%)
Feb 06, 2013
11.24
11.49
11.20
11.48
31,714,266
+0.46(+4.20%)
Feb 04, 2013
11.20
11.27
11.01
11.02
43,282,404
-0.39(-3.41%)
Feb 01, 2013
11.17
11.46
11.16
11.41
38,096,644
+0.40(+3.64%)
Jan 31, 2013
10.97
11.06
10.88
11.01
25,921,678
-0.01(-0.11%)
Jan 30, 2013
11.09
11.12
10.93
11.02
36,128,576
-0.12(-1.10%)
Jan 29, 2013
10.93
11.17
10.93
11.14
27,534,430
+0.15(+1.38%)
Jan 28, 2013
11.15
11.19
10.90
10.99
30,189,424
-0.15(-1.35%)
Jan 25, 2013
11.15
11.15
10.95
11.14
31,662,064
+0.12(+1.06%)
Jan 24, 2013
10.96
11.17
10.89
11.02
41,622,040
+0.16(+1.44%)
Jan 23, 2013
10.86
10.91
10.76
10.87
27,363,458
-0.04(-0.34%)
Jan 22, 2013
10.57
10.91
10.57
10.90
34,967,556
+0.28(+2.68%)
Jan 18, 2013
10.60
10.63
10.42
10.62
43,008,500
+0.03(+0.26%)
Jan 17, 2013
10.58
10.67
10.50
10.59
43,372,968
+0.01(+0.06%)
Jan 16, 2013
10.54
10.63
10.43
10.59
36,461,552
+0.00(+0.02%)
Jan 15, 2013
10.31
10.61
10.30
10.58
34,717,244
+0.12(+1.13%)
Jan 14, 2013
10.47
10.52
10.30
10.47
33,433,532
-0.05(-0.52%)
Jan 11, 2013
10.49
10.54
10.34
10.52
43,787,152
-0.07(-0.69%)
Jan 10, 2013
10.46
10.59
10.34
10.59
49,297,200
+0.35(+3.42%)
Jan 09, 2013
10.31
10.46
10.18
10.24
48,951,184
+0.01(+0.06%)
Jan 08, 2013
10.21
10.28
10.10
10.24
37,311,528
-0.07(-0.65%)
Jan 07, 2013
10.30
10.33
10.16
10.30
45,289,100
-0.06(-0.56%)
Jan 04, 2013
10.04
10.40
9.994
10.36
46,859,176
+0.35(+3.45%)
Jan 03, 2013
9.993
10.10
9.907
10.02
56,710,456
-0.00(-0.01%)
Jan 02, 2013
9.893
10.04
9.276
10.02
63,992,360
+0.74(+7.99%)
Dec 31, 2012
8.877
9.286
8.849
9.276
67,353,544
+0.34(+3.76%)
Dec 28, 2012
8.944
9.147
8.921
8.940
54,767,936
-0.20(-2.21%)
Dec 27, 2012
9.244
9.314
8.811
9.141
67,659,800
-0.08(-0.81%)
Dec 26, 2012
9.326
9.347
9.148
9.216
38,133,396
-0.05(-0.53%)
Dec 24, 2012
9.288
9.317
9.240
9.266
14,310,423
-0.04(-0.39%)
Dec 21, 2012
9.133
9.412
9.125
9.302
78,185,872
-0.30(-3.09%)
Dec 20, 2012
9.305
9.606
9.272
9.599
46,232,052
+0.34(+3.72%)
Dec 19, 2012
9.451
9.470
9.240
9.254
44,443,120
-0.14(-1.53%)
Dec 18, 2012
9.158
9.409
9.083
9.398
56,463,428
+0.35(+3.82%)
Dec 17, 2012
8.702
9.057
8.701
9.053
49,529,904
+0.47(+5.42%)
Dec 14, 2012
8.634
8.679
8.556
8.587
27,245,360
-0.07(-0.80%)
Dec 13, 2012
8.779
8.844
8.614
8.656
43,278,448
-0.14(-1.61%)
Dec 12, 2012
8.793
8.995
8.752
8.798
50,902,224
+0.10(+1.14%)
Dec 11, 2012
8.734
8.826
8.633
8.699
37,049,024
+0.10(+1.15%)
Dec 10, 2012
8.567
8.669
8.512
8.600
37,599,640
-0.04(-0.42%)
Dec 07, 2012
8.605
8.645
8.498
8.636
60,613,956
+0.14(+1.64%)
Dec 06, 2012
8.420
8.497
8.350
8.497
42,731,984
+0.08(+1.00%)
Dec 05, 2012
8.247
8.506
8.145
8.413
70,892,776
+0.26(+3.21%)
Dec 04, 2012
8.229
8.280
8.063
8.151
40,762,872
-0.14(-1.73%)
Nov 30, 2012
8.270
8.375
8.217
8.295
53,506,680
-0.01(-0.08%)
Nov 29, 2012
8.308
8.363
8.181
8.302
55,816,460
+0.11(+1.39%)
Nov 28, 2012
7.962
8.199
7.799
8.188
74,826,504
+0.10(+1.26%)
Nov 27, 2012
8.245
8.325
8.071
8.086
76,189,640
-0.20(-2.40%)
Nov 26, 2012
8.209
8.295
8.145
8.285
45,028,020
-0.07(-0.87%)
Nov 23, 2012
8.198
8.370
8.187
8.358
20,889,692
+0.27(+3.40%)
Nov 21, 2012
8.101
8.117
7.959
8.083
37,845,168
+0.02(+0.21%)
Nov 20, 2012
7.881
8.122
7.845
8.067
57,146,152
+0.12(+1.50%)
Nov 19, 2012
7.874
7.966
7.828
7.947
64,126,668
+0.38(+5.08%)
Nov 16, 2012
7.454
7.579
7.257
7.563
96,505,112
+0.15(+2.09%)
Nov 15, 2012
7.363
7.542
7.290
7.408
87,093,512
+0.05(+0.64%)
Nov 14, 2012
7.836
7.879
7.294
7.361
72,676,640
-0.41(-5.23%)
Nov 13, 2012
7.737
8.049
7.700
7.767
57,167,936
-0.14(-1.78%)
Nov 12, 2012
7.990
7.993
7.847
7.908
28,526,058
+0.03(+0.32%)
Nov 09, 2012
7.796
8.096
7.737
7.882
68,699,992
+0.02(+0.26%)
Nov 08, 2012
8.151
8.290
7.859
7.862
78,118,496
-0.19(-2.40%)
Nov 07, 2012
8.460
8.494
7.983
8.055
109,030,416
-0.76(-8.58%)
Nov 06, 2012
8.609
8.882
8.605
8.812
45,811,584
+0.26(+3.09%)
Nov 05, 2012
8.536
8.601
8.327
8.548
40,320,012
-0.07(-0.84%)
Nov 02, 2012
8.909
8.910
8.578
8.620
50,484,312
-0.14(-1.60%)
Nov 01, 2012
8.477
8.760
8.424
8.760
32,697,492
+0.32(+3.78%)
Oct 31, 2012
8.366
8.445
8.263
8.441
34,994,988
+0.13(+1.60%)
Oct 26, 2012
8.394
8.308
8.308
8.308
634,164,032
-0.13(-1.54%)
Oct 25, 2012
8.588
8.645
8.277
8.438
56,603,888
+0.04(+0.47%)
Oct 24, 2012
8.545
8.578
8.354
8.399
50,183,904
-0.00(-0.02%)
Oct 23, 2012
8.448
8.498
8.274
8.400
75,835,232
-0.40(-4.59%)
Oct 19, 2012
9.065
9.065
8.684
8.804
58,713,644
-0.33(-3.63%)
Oct 18, 2012
9.031
9.227
9.008
9.136
44,963,740
+0.05(+0.58%)
Oct 17, 2012
8.858
9.113
8.826
9.083
40,678,684
+0.28(+3.19%)
Oct 16, 2012
8.737
8.871
8.702
8.803
40,011,004
+0.16(+1.90%)
Oct 15, 2012
8.488
8.645
8.346
8.639
38,147,232
+0.25(+2.93%)
Oct 12, 2012
8.513
8.645
8.323
8.393
45,990,572
-0.29(-3.34%)
Oct 11, 2012
8.812
8.843
8.663
8.683
37,047,912
+0.12(+1.43%)
Oct 10, 2012
8.562
8.652
8.435
8.560
35,318,020
+0.02(+0.20%)
Oct 09, 2012
8.751
8.844
8.514
8.543
53,274,920
-0.21(-2.40%)
Oct 08, 2012
8.666
8.796
8.636
8.752
26,071,034
-0.06(-0.66%)
Oct 05, 2012
8.968
9.006
8.702
8.810
47,297,048
+0.03(+0.37%)
Oct 04, 2012
8.603
8.797
8.543
8.778
47,632,916
+0.32(+3.72%)
Oct 03, 2012
8.321
8.528
8.204
8.463
39,082,880
+0.20(+2.42%)
Oct 02, 2012
8.320
8.339
8.157
8.263
32,134,904
+0.05(+0.64%)
Oct 01, 2012
8.280
8.466
8.142
8.210
52,456,000
+0.09(+1.14%)
Sep 28, 2012
8.089
8.241
8.021
8.117
47,882,828
-0.09(-1.11%)
Sep 27, 2012
8.132
8.305
8.047
8.209
42,779,144
+0.23(+2.84%)
Sep 26, 2012
8.058
8.127
7.951
7.982
43,081,012
-0.16(-1.96%)
Sep 25, 2012
8.564
8.640
8.137
8.141
52,681,888
-0.36(-4.22%)
Sep 24, 2012
8.349
8.613
8.348
8.500
36,349,764
-0.01(-0.06%)
Sep 21, 2012
8.776
8.779
8.502
8.506
45,066,532
-0.05(-0.63%)
Sep 20, 2012
8.476
8.576
8.382
8.560
47,353,248
-0.14(-1.63%)
Sep 19, 2012
8.794
8.849
8.693
8.701
53,642,412
-0.02(-0.20%)
Sep 18, 2012
8.748
8.806
8.642
8.718
42,303,032
-0.12(-1.30%)
Sep 17, 2012
8.973
9.073
8.787
8.834
35,903,436
-0.25(-2.80%)
Sep 14, 2012
9.074
9.280
8.992
9.088
68,397,904
+0.20(+2.25%)
Sep 13, 2012
8.322
8.942
8.250
8.888
79,103,528
+0.57(+6.82%)
Sep 12, 2012
8.344
8.397
8.255
8.320
31,192,054
+0.11(+1.29%)
Sep 11, 2012
8.041
8.229
7.999
8.214
34,503,284
+0.18(+2.22%)
Sep 10, 2012
8.190
8.238
8.011
8.035
32,702,054
-0.17(-2.11%)
Sep 07, 2012
8.076
8.237
8.068
8.209
48,715,608
+0.22(+2.73%)
Sep 06, 2012
7.646
8.008
7.635
7.990
69,549,728
+0.47(+6.24%)
Sep 05, 2012
7.529
7.585
7.459
7.521
38,364,328
-0.00(-0.01%)
Sep 04, 2012
7.447
7.585
7.379
7.522
44,518,280
+0.05(+0.61%)
Aug 31, 2012
7.476
7.530
7.331
7.476
55,718,104
+0.11(+1.52%)
Aug 30, 2012
7.372
7.415
7.252
7.364
38,463,372
-0.11(-1.42%)
Aug 29, 2012
7.456
7.513
7.395
7.470
28,964,432
+0.03(+0.47%)
Aug 27, 2012
7.509
7.517
7.379
7.435
46,148,088
+0.00(+0.06%)
Aug 24, 2012
7.259
7.484
7.229
7.430
45,754,196
+0.10(+1.39%)
Aug 23, 2012
7.462
7.492
7.308
7.328
45,511,164
-0.18(-2.36%)
Aug 22, 2012
7.464
7.575
7.387
7.505
56,482,536
-0.03(-0.39%)
Aug 21, 2012
7.565
7.751
7.473
7.535
53,287,320
+0.04(+0.55%)
Aug 20, 2012
7.432
7.512
7.390
7.494
39,196,440
+0.04(+0.56%)
Aug 17, 2012
7.439
7.464
7.387
7.452
35,674,444
+0.05(+0.68%)
Aug 16, 2012
7.316
7.441
7.207
7.402
36,464,900
+0.13(+1.79%)
Aug 15, 2012
7.191
7.317
7.166
7.272
28,185,096
+0.06(+0.81%)
Aug 14, 2012
7.310
7.359
7.159
7.213
45,184,732
+0.01(+0.15%)
Aug 13, 2012
7.174
7.222
7.068
7.202
33,237,790
-0.01(-0.13%)
Aug 10, 2012
7.135
7.227
7.075
7.211
38,274,104
+0.02(+0.27%)
Aug 09, 2012
7.155
7.286
7.135
7.192
29,710,934
-0.01(-0.09%)
Aug 08, 2012
7.099
7.270
7.092
7.198
33,931,636
+0.00(+0.04%)
Aug 07, 2012
7.177
7.337
7.174
7.195
46,419,676
+0.09(+1.30%)
Aug 06, 2012
7.171
7.271
7.103
7.103
36,499,132
+0.03(+0.43%)
Aug 03, 2012
6.935
7.153
6.915
7.073
72,294,752
+0.40(+6.01%)
Aug 02, 2012
6.640
6.785
6.498
6.672
73,397,056
-0.14(-2.07%)
Aug 01, 2012
6.976
7.025
6.795
6.813
48,450,420
-0.10(-1.50%)
Jul 31, 2012
6.952
7.003
6.856
6.917
40,172,332
-0.09(-1.28%)
Jul 30, 2012
6.979
7.132
6.966
7.007
39,183,252
-0.04(-0.56%)
Jul 27, 2012
6.778
7.130
6.718
7.046
88,940,480
+0.37(+5.57%)
Jul 26, 2012
6.692
6.727
6.567
6.674
59,701,096
+0.28(+4.43%)
Jul 25, 2012
6.443
6.502
6.295
6.391
57,122,300
+0.05(+0.76%)
Jul 24, 2012
6.448
6.463
6.193
6.343
78,672,408
-0.08(-1.24%)
Jul 23, 2012
6.250
6.467
6.215
6.423
78,695,616
-0.15(-2.35%)
Jul 20, 2012
6.710
6.726
6.565
6.577
57,346,096
-0.28(-4.03%)
Jul 19, 2012
7.024
7.075
6.785
6.853
56,334,988
-0.15(-2.18%)
Jul 18, 2012
7.017
7.113
6.942
7.006
45,925,960
-0.09(-1.20%)
Jul 17, 2012
7.112
7.113
6.794
7.091
68,627,328
+0.12(+1.77%)
Jul 16, 2012
7.012
7.071
6.906
6.968
80,951,704
-0.01(-0.21%)
Jul 13, 2012
6.615
7.012
6.608
6.983
94,510,888
+0.45(+6.90%)
Jul 12, 2012
6.505
6.627
6.405
6.532
98,963,472
-0.13(-1.98%)
Jul 11, 2012
6.586
6.719
6.528
6.664
89,004,592
+0.09(+1.39%)
Jul 10, 2012
6.858
6.903
6.481
6.573
90,893,640
-0.16(-2.42%)
Jul 09, 2012
6.710
6.790
6.627
6.736
64,955,820
-0.05(-0.79%)
Jul 06, 2012
6.673
6.829
6.672
6.789
62,582,500
-0.14(-2.05%)
Jul 05, 2012
7.059
7.085
6.893
6.931
69,378,664
-0.24(-3.35%)
Jul 03, 2012
7.028
7.224
6.999
7.172
53,343,376
+0.12(+1.71%)
Jul 02, 2012
6.981
7.060
6.822
7.051
67,024,644
+0.15(+2.20%)
Jun 29, 2012
6.849
6.902
6.738
6.900
112,352,400
+0.48(+7.41%)
Jun 28, 2012
6.244
6.440
6.129
6.424
115,444,112
-0.02(-0.34%)
Jun 27, 2012
6.316
6.487
6.223
6.446
89,334,040
+0.21(+3.30%)
Jun 26, 2012
6.189
6.323
6.091
6.240
105,942,048
+0.10(+1.63%)
Jun 25, 2012
6.248
6.258
6.057
6.140
106,098,864
-0.36(-5.59%)
Jun 22, 2012
6.442
6.556
6.383
6.504
94,963,176
+0.18(+2.92%)
Jun 21, 2012
6.781
6.873
6.298
6.319
125,476,936
-0.44(-6.51%)
Jun 20, 2012
6.761
6.874
6.572
6.759
118,485,432
+0.06(+0.85%)
Jun 19, 2012
6.540
6.791
6.518
6.702
80,797,408
+0.28(+4.35%)
Jun 18, 2012
6.356
6.549
6.301
6.423
94,120,936
-0.05(-0.76%)
Jun 15, 2012
6.333
6.484
6.228
6.472
99,071,816
+0.23(+3.68%)
Jun 14, 2012
6.069
6.327
6.025
6.242
133,665,496
+0.22(+3.61%)
Jun 13, 2012
6.025
6.262
5.953
6.025
133,684,128
-0.10(-1.55%)
Jun 12, 2012
5.927
6.125
5.790
6.120
106,048,752
+0.24(+4.11%)
Jun 11, 2012
6.424
6.429
5.859
5.879
134,524,864
-0.31(-5.05%)
Jun 08, 2012
5.946
6.196
5.830
6.191
108,973,248
+0.20(+3.28%)
Jun 07, 2012
6.281
6.327
5.965
5.995
135,105,360
-0.05(-0.79%)
Jun 06, 2012
5.730
6.043
5.679
6.043
143,002,416
+0.47(+8.36%)
Jun 05, 2012
5.299
5.603
5.287
5.576
127,281,568
+0.25(+4.63%)
Jun 04, 2012
5.494
5.515
5.244
5.330
80,864,888
-0.13(-2.34%)
Jun 01, 2012
5.759
5.793
5.448
5.457
135,088,752
-0.63(-10.33%)
May 31, 2012
5.999
6.223
5.829
6.086
115,771,632
+0.09(+1.51%)
May 30, 2012
6.200
6.210
5.987
5.996
98,233,392
-0.41(-6.39%)
May 29, 2012
6.317
6.410
6.239
6.405
99,305,120
+0.24(+3.94%)
May 25, 2012
6.197
6.292
6.107
6.162
67,089,892
-0.08(-1.24%)
May 24, 2012
6.277
6.313
6.037
6.239
99,807,464
+0.04(+0.61%)
May 23, 2012
5.958
6.224
5.815
6.201
151,965,008
+0.07(+1.14%)
May 22, 2012
6.095
6.366
6.013
6.132
160,117,792
+0.14(+2.27%)
May 21, 2012
5.838
6.056
5.720
5.996
126,180,496
+0.20(+3.53%)
May 18, 2012
6.063
6.071
5.737
5.791
110,388,848
-0.21(-3.43%)
May 17, 2012
6.390
6.398
5.997
5.997
118,632,720
-0.40(-6.25%)
May 16, 2012
6.769
6.849
6.395
6.397
108,852,352
-0.25(-3.79%)
May 15, 2012
6.774
6.878
6.616
6.649
107,031,808
-0.10(-1.52%)
May 14, 2012
6.898
6.956
6.742
6.752
87,327,704
-0.40(-5.63%)
May 11, 2012
6.900
7.328
6.892
7.155
86,920,344
-0.19(-2.65%)
May 10, 2012
7.495
7.544
7.294
7.350
85,870,904
+0.09(+1.25%)
May 09, 2012
7.232
7.424
7.093
7.259
107,215,992
-0.22(-2.89%)
May 08, 2012
7.479
7.576
7.287
7.475
92,338,552
-0.14(-1.86%)
May 07, 2012
7.379
7.693
7.375
7.617
71,070,512
+0.11(+1.52%)
May 04, 2012
7.679
7.738
7.453
7.503
82,635,776
-0.34(-4.35%)
May 03, 2012
8.088
8.108
7.791
7.844
76,253,800
-0.21(-2.60%)
May 02, 2012
8.068
8.134
7.890
8.054
85,746,912
-0.19(-2.30%)
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.