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
Sprott Physical Platinum and Palladium
(NY:
SPPP
)
10.06
+0.03 (+0.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 2015
8.350
8.350
8.250
8.300
84,692
-0.08(-0.95%)
Apr 29, 2015
8.400
8.460
8.350
8.380
79,396
-0.03(-0.36%)
Apr 28, 2015
8.330
8.430
8.310
8.410
74,702
+0.05(+0.60%)
Apr 27, 2015
8.320
8.420
8.313
8.360
42,407
+0.09(+1.10%)
Apr 24, 2015
8.290
8.330
8.250
8.269
33,816
-0.00(-0.01%)
Apr 23, 2015
8.180
8.324
8.180
8.270
26,565
+0.07(+0.85%)
Apr 22, 2015
8.270
8.270
8.170
8.200
60,781
-0.14(-1.68%)
Apr 21, 2015
8.330
8.390
8.330
8.340
28,744
-0.03(-0.36%)
Apr 20, 2015
8.340
8.370
8.301
8.370
39,453
-0.14(-1.65%)
Apr 17, 2015
8.450
8.510
8.430
8.510
42,846
+0.08(+0.97%)
Apr 16, 2015
8.430
8.468
8.350
8.428
47,966
+0.06(+0.69%)
Apr 15, 2015
8.310
8.390
8.260
8.371
48,467
+0.06(+0.73%)
Apr 14, 2015
8.310
8.348
8.270
8.310
51,842
-0.05(-0.54%)
Apr 13, 2015
8.340
8.420
8.320
8.355
64,220
-0.10(-1.24%)
Apr 10, 2015
8.360
8.500
8.360
8.460
439,972
+0.19(+2.33%)
Apr 09, 2015
8.220
8.300
8.220
8.267
51,671
-0.01(-0.15%)
Apr 08, 2015
8.360
8.360
8.220
8.280
66,235
-0.07(-0.84%)
Apr 07, 2015
8.340
8.440
8.291
8.350
29,000
+0.01(+0.12%)
Apr 06, 2015
8.350
8.440
8.320
8.340
41,661
+0.17(+2.08%)
Apr 02, 2015
8.180
8.170
8.170
8.170
60,500
-0.04(-0.54%)
Apr 01, 2015
8.070
8.236
8.060
8.214
35,015
+0.16(+2.04%)
Mar 31, 2015
7.930
8.090
7.930
8.050
77,669
+0.05(+0.63%)
Mar 30, 2015
8.040
8.060
7.940
8.000
112,081
-0.13(-1.60%)
Mar 27, 2015
8.210
8.210
8.100
8.130
43,321
-0.21(-2.52%)
Mar 26, 2015
8.300
8.390
8.300
8.340
57,698
+0.05(+0.60%)
Mar 25, 2015
8.270
8.300
8.260
8.290
22,290
+0.02(+0.18%)
Mar 24, 2015
8.270
8.300
8.250
8.275
35,053
-0.12(-1.37%)
Mar 23, 2015
8.550
8.570
8.310
8.390
51,895
+0.04(+0.48%)
Mar 20, 2015
8.200
8.380
8.200
8.350
71,630
+0.13(+1.58%)
Mar 19, 2015
8.210
8.260
8.170
8.220
623,225
-0.07(-0.85%)
Mar 18, 2015
8.050
8.310
8.050
8.290
92,888
+0.17(+2.09%)
Mar 17, 2015
8.140
8.160
8.050
8.120
61,561
-0.12(-1.47%)
Mar 16, 2015
8.280
8.348
8.240
8.241
55,272
-0.12(-1.40%)
Mar 13, 2015
8.310
8.370
8.300
8.358
25,865
+0.02(+0.21%)
Mar 12, 2015
8.360
8.391
8.300
8.340
77,992
-0.04(-0.48%)
Mar 11, 2015
8.400
8.440
8.350
8.380
60,582
-0.12(-1.41%)
Mar 10, 2015
8.590
8.590
8.440
8.500
115,894
-0.16(-1.87%)
Mar 09, 2015
8.670
8.730
8.660
8.662
59,252
-0.01(-0.09%)
Mar 06, 2015
8.690
8.710
8.610
8.670
94,091
-0.11(-1.25%)
Mar 05, 2015
8.790
8.820
8.740
8.780
52,308
-0.03(-0.34%)
Mar 04, 2015
8.810
8.850
8.770
8.810
32,896
-0.02(-0.23%)
Mar 03, 2015
8.810
8.860
8.810
8.830
49,026
+0.00(+0.00%)
Mar 02, 2015
8.740
8.860
8.740
8.830
37,683
+0.10(+1.15%)
Feb 27, 2015
8.680
8.750
8.660
8.730
55,382
+0.08(+0.92%)
Feb 26, 2015
8.650
8.700
8.630
8.650
25,272
+0.02(+0.23%)
Feb 25, 2015
8.550
8.636
8.550
8.630
28,486
+0.13(+1.53%)
Feb 24, 2015
8.480
8.500
8.447
8.500
44,982
+0.03(+0.35%)
Feb 23, 2015
8.350
8.483
8.350
8.470
28,199
+0.05(+0.59%)
Feb 20, 2015
8.400
8.449
8.400
8.420
52,676
-0.08(-0.94%)
Feb 19, 2015
8.410
8.540
8.410
8.500
63,743
+0.06(+0.71%)
Feb 18, 2015
8.430
8.470
8.400
8.440
48,838
-0.02(-0.24%)
Feb 17, 2015
8.630
8.630
8.441
8.460
62,743
-0.15(-1.72%)
Feb 13, 2015
8.500
8.608
8.608
8.608
117,900
+0.11(+1.27%)
Feb 12, 2015
8.440
8.500
8.440
8.500
106,644
+0.08(+0.89%)
Feb 11, 2015
8.500
8.500
8.400
8.425
161,682
-0.08(-0.88%)
Feb 10, 2015
8.600
8.600
8.440
8.500
72,843
-0.10(-1.14%)
Feb 09, 2015
8.620
8.620
8.550
8.598
34,830
-0.02(-0.26%)
Feb 06, 2015
8.710
8.750
8.573
8.620
135,210
-0.14(-1.60%)
Feb 05, 2015
8.640
8.800
8.640
8.760
90,156
+0.02(+0.23%)
Feb 04, 2015
8.660
8.780
8.660
8.740
41,205
+0.04(+0.46%)
Feb 03, 2015
8.650
8.700
8.630
8.700
71,802
+0.09(+1.05%)
Feb 02, 2015
8.620
8.700
8.583
8.610
51,993
+0.02(+0.23%)
Jan 30, 2015
8.540
8.660
8.540
8.590
47,219
+0.02(+0.23%)
Jan 29, 2015
8.700
8.720
8.530
8.570
57,094
-0.22(-2.50%)
Jan 28, 2015
8.690
8.830
8.690
8.790
300,641
+0.10(+1.15%)
Jan 27, 2015
8.670
8.760
8.670
8.690
456,377
+0.02(+0.23%)
Jan 26, 2015
8.680
8.700
8.620
8.670
67,936
-0.03(-0.34%)
Jan 23, 2015
8.730
8.760
8.650
8.700
57,043
-0.06(-0.64%)
Jan 22, 2015
8.700
8.800
8.700
8.756
65,177
+0.04(+0.42%)
Jan 21, 2015
8.850
8.850
8.700
8.720
100,032
-0.09(-1.02%)
Jan 20, 2015
8.810
8.840
8.700
8.810
89,119
+0.22(+2.56%)
Jan 16, 2015
8.570
8.630
8.500
8.590
114,947
-0.07(-0.83%)
Jan 15, 2015
8.610
8.760
8.560
8.662
52,640
+0.09(+1.07%)
Jan 14, 2015
8.830
8.830
8.530
8.570
266,901
-0.26(-2.94%)
Jan 13, 2015
8.920
8.950
8.810
8.830
83,991
-0.09(-1.01%)
Jan 12, 2015
8.790
8.950
8.790
8.920
40,701
+0.12(+1.36%)
Jan 09, 2015
8.680
8.820
8.680
8.800
51,340
+0.09(+1.03%)
Jan 08, 2015
8.650
8.780
8.650
8.710
20,486
+0.06(+0.69%)
Jan 07, 2015
8.750
8.790
8.650
8.650
44,859
-0.12(-1.37%)
Jan 06, 2015
8.650
8.797
8.650
8.770
76,620
+0.11(+1.27%)
Jan 05, 2015
8.600
8.750
8.600
8.660
126,962
-0.02(-0.21%)
Jan 02, 2015
8.560
8.680
8.560
8.678
29,470
+0.03(+0.32%)
Dec 31, 2014
8.660
8.651
8.651
8.651
129,900
-0.10(-1.13%)
Dec 30, 2014
8.740
8.780
8.700
8.750
99,493
-0.03(-0.34%)
Dec 29, 2014
8.900
8.900
8.720
8.780
63,777
-0.09(-1.02%)
Dec 26, 2014
8.700
8.890
8.680
8.870
90,607
+0.22(+2.54%)
Dec 24, 2014
8.660
8.650
8.650
8.650
44,400
-0.04(-0.46%)
Dec 23, 2014
8.570
8.730
8.550
8.690
66,804
-0.01(-0.14%)
Dec 22, 2014
8.740
8.760
8.640
8.702
87,146
-0.01(-0.09%)
Dec 19, 2014
8.560
8.710
8.560
8.710
75,317
+0.08(+0.93%)
Dec 18, 2014
8.540
8.680
8.540
8.630
36,070
+0.13(+1.53%)
Dec 17, 2014
8.540
8.600
8.500
8.500
89,305
-0.02(-0.24%)
Dec 16, 2014
8.660
8.720
8.520
8.520
128,414
-0.18(-2.04%)
Dec 15, 2014
8.730
8.810
8.660
8.697
154,462
-0.14(-1.61%)
Dec 12, 2014
8.810
8.900
8.790
8.840
43,401
-0.09(-0.95%)
Dec 11, 2014
8.910
8.979
8.850
8.925
94,071
-0.02(-0.28%)
Dec 10, 2014
8.950
8.990
8.910
8.950
43,452
+0.04(+0.45%)
Dec 09, 2014
8.840
8.951
8.790
8.910
98,522
+0.08(+0.91%)
Dec 08, 2014
8.800
8.860
8.720
8.830
225,053
+0.07(+0.80%)
Dec 05, 2014
8.790
8.820
8.720
8.760
310,353
-0.03(-0.34%)
Dec 04, 2014
8.770
8.870
8.770
8.790
56,744
+0.03(+0.40%)
Dec 03, 2014
8.780
8.845
8.707
8.755
62,568
-0.02(-0.28%)
Dec 02, 2014
8.730
8.880
8.730
8.780
143,341
-0.06(-0.68%)
Dec 01, 2014
8.650
8.900
8.650
8.840
71,902
+0.06(+0.68%)
Nov 28, 2014
8.800
8.850
8.710
8.780
109,917
-0.05(-0.57%)
Nov 26, 2014
8.760
8.830
8.830
8.830
103,400
+0.07(+0.80%)
Nov 25, 2014
8.680
8.780
8.680
8.760
55,204
+0.10(+1.15%)
Nov 24, 2014
8.760
8.770
8.630
8.660
63,005
-0.08(-0.92%)
Nov 21, 2014
8.650
8.759
8.650
8.740
122,757
+0.17(+1.98%)
Nov 20, 2014
8.430
8.580
8.430
8.570
63,980
+0.12(+1.38%)
Nov 19, 2014
8.590
8.590
8.450
8.453
76,867
-0.11(-1.25%)
Nov 18, 2014
8.490
8.590
8.480
8.560
65,892
+0.04(+0.47%)
Nov 17, 2014
8.450
8.540
8.450
8.520
75,116
-0.01(-0.09%)
Nov 14, 2014
8.390
8.570
8.350
8.528
88,808
+0.06(+0.68%)
Nov 13, 2014
8.470
8.550
8.460
8.470
67,909
-0.06(-0.71%)
Nov 12, 2014
8.500
8.600
8.500
8.530
90,493
-0.03(-0.35%)
Nov 11, 2014
8.410
8.590
8.410
8.560
60,062
+0.11(+1.30%)
Nov 10, 2014
8.510
8.540
8.410
8.450
102,378
-0.08(-0.94%)
Nov 07, 2014
8.350
8.600
8.350
8.530
66,342
+0.14(+1.67%)
Nov 06, 2014
8.400
8.420
8.330
8.390
74,168
-0.04(-0.47%)
Nov 05, 2014
8.440
8.470
8.370
8.430
295,273
-0.24(-2.77%)
Nov 04, 2014
8.750
8.800
8.670
8.670
59,189
-0.14(-1.59%)
Nov 03, 2014
8.640
8.820
8.640
8.810
162,581
+0.09(+1.03%)
Oct 31, 2014
8.500
8.720
8.500
8.720
100,659
+0.07(+0.81%)
Oct 30, 2014
8.760
8.771
8.645
8.650
87,626
-0.15(-1.76%)
Oct 29, 2014
8.900
8.919
8.800
8.805
48,830
-0.04(-0.40%)
Oct 28, 2014
8.860
8.900
8.840
8.840
75,372
+0.07(+0.80%)
Oct 27, 2014
8.760
8.790
8.740
8.770
40,345
+0.03(+0.34%)
Oct 24, 2014
8.660
8.785
8.660
8.740
63,485
+0.00(+0.00%)
Oct 23, 2014
8.670
8.770
8.601
8.740
98,071
+0.05(+0.58%)
Oct 22, 2014
8.750
8.795
8.682
8.690
117,364
-0.10(-1.14%)
Oct 21, 2014
8.750
8.810
8.750
8.790
64,130
+0.11(+1.27%)
Oct 20, 2014
8.640
8.680
8.637
8.680
50,972
+0.10(+1.16%)
Oct 17, 2014
8.600
8.650
8.570
8.580
64,578
+0.09(+1.00%)
Oct 16, 2014
8.540
8.600
8.080
8.495
226,613
-0.15(-1.68%)
Oct 15, 2014
8.840
8.880
8.610
8.640
325,518
-0.22(-2.48%)
Oct 14, 2014
8.860
8.900
8.850
8.860
58,039
+0.04(+0.42%)
Oct 13, 2014
8.800
8.842
8.780
8.823
46,403
+0.01(+0.15%)
Oct 10, 2014
8.840
8.860
8.765
8.810
83,538
-0.11(-1.23%)
Oct 09, 2014
8.990
9.040
8.920
8.920
65,751
-0.04(-0.43%)
Oct 08, 2014
8.870
8.960
8.860
8.958
198,340
+0.16(+1.80%)
Oct 07, 2014
8.770
8.800
8.730
8.800
213,596
+0.19(+2.21%)
Oct 06, 2014
8.520
8.643
8.520
8.610
105,619
+0.09(+1.09%)
Oct 03, 2014
8.630
8.630
8.470
8.518
662,854
-0.18(-2.10%)
Oct 02, 2014
8.820
8.820
8.690
8.700
138,469
-0.12(-1.42%)
Oct 01, 2014
8.760
8.889
8.750
8.825
208,856
-0.03(-0.28%)
Sep 30, 2014
8.910
8.950
8.810
8.850
267,622
-0.16(-1.78%)
Sep 29, 2014
8.920
9.010
8.920
9.010
63,794
+0.11(+1.24%)
Sep 26, 2014
9.060
9.069
8.880
8.900
136,834
-0.19(-2.09%)
Sep 25, 2014
9.080
9.160
9.060
9.090
113,223
-0.11(-1.14%)
Sep 24, 2014
9.230
9.258
9.180
9.195
91,781
-0.02(-0.22%)
Sep 23, 2014
9.170
9.250
9.170
9.215
105,347
+0.08(+0.93%)
Sep 22, 2014
9.170
9.190
9.110
9.130
224,999
-0.09(-0.98%)
Sep 19, 2014
9.350
9.350
9.300
9.220
465,150
-0.13(-1.39%)
Sep 18, 2014
9.380
9.410
9.350
9.350
152,017
-0.09(-0.95%)
Sep 17, 2014
9.540
9.540
9.430
9.440
81,619
-0.10(-1.05%)
Sep 16, 2014
9.450
9.560
9.400
9.540
79,465
+0.07(+0.74%)
Sep 15, 2014
9.530
9.530
9.450
9.470
88,327
-0.03(-0.32%)
Sep 12, 2014
9.440
9.520
9.350
9.500
180,611
+0.02(+0.20%)
Sep 11, 2014
9.570
9.579
9.460
9.482
307,468
-0.17(-1.75%)
Sep 10, 2014
9.700
9.710
9.600
9.650
162,005
-0.08(-0.82%)
Sep 09, 2014
9.940
9.950
9.700
9.730
124,517
-0.21(-2.11%)
Sep 08, 2014
9.970
9.970
9.920
9.940
54,251
-0.07(-0.70%)
Sep 05, 2014
9.980
10.05
9.980
10.01
75,677
+0.03(+0.30%)
Sep 04, 2014
10.01
10.03
9.970
9.980
53,830
+0.08(+0.81%)
Sep 03, 2014
9.910
9.950
9.882
9.900
121,125
-0.05(-0.50%)
Sep 02, 2014
10.00
10.02
9.950
9.950
111,019
-0.22(-2.16%)
Aug 29, 2014
10.12
10.17
10.17
10.17
118,900
+0.08(+0.79%)
Aug 28, 2014
10.11
10.15
10.09
10.09
77,168
+0.02(+0.20%)
Aug 27, 2014
10.08
10.08
10.05
10.07
28,048
+0.05(+0.50%)
Aug 26, 2014
10.08
10.08
10.01
10.02
51,118
-0.01(-0.10%)
Aug 25, 2014
10.02
10.04
9.970
10.03
56,805
-0.01(-0.10%)
Aug 22, 2014
10.02
10.07
10.02
10.04
93,619
+0.05(+0.50%)
Aug 21, 2014
10.04
10.06
10.00
9.990
130,758
-0.01(-0.10%)
Aug 20, 2014
10.14
10.19
10.00
10.00
77,588
-0.18(-1.77%)
Aug 19, 2014
10.14
10.23
10.10
10.18
227,935
+0.02(+0.20%)
Aug 18, 2014
10.19
10.21
10.13
10.16
263,287
-0.01(-0.10%)
Aug 15, 2014
10.09
10.19
10.05
10.17
65,399
+0.01(+0.10%)
Aug 14, 2014
10.14
10.20
10.14
10.16
71,343
+0.03(+0.30%)
Aug 13, 2014
10.15
10.17
10.11
10.13
25,644
-0.01(-0.10%)
Aug 12, 2014
10.15
10.17
10.11
10.14
81,231
+0.00(+0.00%)
Aug 11, 2014
10.09
10.14
10.03
10.14
67,804
+0.12(+1.20%)
Aug 08, 2014
9.920
10.05
9.920
10.02
221,177
+0.06(+0.60%)
Aug 07, 2014
9.910
9.960
9.869
9.960
123,547
+0.12(+1.22%)
Aug 06, 2014
9.840
9.880
9.810
9.840
55,839
+0.00(+0.00%)
Aug 05, 2014
9.870
9.880
9.790
9.840
131,826
-0.09(-0.91%)
Aug 04, 2014
9.970
9.970
9.930
9.930
86,784
-0.01(-0.10%)
Aug 01, 2014
9.960
10.01
9.930
9.940
104,485
-0.06(-0.60%)
Jul 31, 2014
10.11
10.11
9.980
10.00
194,984
-0.12(-1.19%)
Jul 30, 2014
10.13
10.13
10.09
10.12
36,552
+0.00(+0.02%)
Jul 29, 2014
10.17
10.20
10.10
10.12
94,930
-0.05(-0.51%)
Jul 28, 2014
10.24
10.24
10.15
10.17
130,042
+0.02(+0.20%)
Jul 25, 2014
10.10
10.15
10.08
10.15
42,886
+0.11(+1.10%)
Jul 24, 2014
10.08
10.13
10.02
10.04
102,660
-0.06(-0.59%)
Jul 23, 2014
10.14
10.15
10.10
10.10
66,135
-0.06(-0.59%)
Jul 22, 2014
10.16
10.16
10.10
10.16
70,754
-0.01(-0.10%)
Jul 21, 2014
10.24
10.24
10.15
10.17
56,302
-0.03(-0.29%)
Jul 18, 2014
10.23
10.23
10.16
10.20
68,615
-0.06(-0.59%)
Jul 17, 2014
10.20
10.30
10.19
10.26
105,160
+0.16(+1.58%)
Jul 16, 2014
10.03
10.14
10.01
10.10
42,464
+0.05(+0.50%)
Jul 15, 2014
10.16
10.17
10.03
10.05
182,410
-0.10(-0.99%)
Jul 14, 2014
10.34
10.34
10.12
10.15
284,446
-0.15(-1.46%)
Jul 11, 2014
10.33
10.33
10.26
10.30
75,717
+0.00(+0.00%)
Jul 10, 2014
10.27
10.32
10.24
10.30
126,549
+0.00(+0.00%)
Jul 09, 2014
10.30
10.33
10.26
10.30
122,355
+0.04(+0.39%)
Jul 08, 2014
10.29
10.30
10.22
10.26
176,404
-0.01(-0.10%)
Jul 07, 2014
10.29
10.29
10.21
10.27
148,012
+0.04(+0.39%)
Jul 03, 2014
10.20
10.23
10.23
10.23
137,000
+0.02(+0.20%)
Jul 02, 2014
10.27
10.27
10.17
10.21
138,031
+0.01(+0.10%)
Jul 01, 2014
10.20
10.25
10.19
10.20
362,271
+0.08(+0.79%)
Jun 30, 2014
10.17
10.18
10.10
10.12
239,658
-0.03(-0.30%)
Jun 27, 2014
10.10
10.17
10.10
10.15
113,616
+0.09(+0.92%)
Jun 26, 2014
10.05
10.07
10.01
10.06
41,562
-0.00(-0.03%)
Jun 25, 2014
9.990
10.07
9.980
10.06
73,610
+0.06(+0.60%)
Jun 24, 2014
10.03
10.05
9.990
10.00
55,758
+0.07(+0.71%)
Jun 23, 2014
9.870
9.960
9.840
9.930
181,786
-0.00(-0.00%)
Jun 20, 2014
10.13
10.13
9.900
9.930
96,743
-0.18(-1.74%)
Jun 19, 2014
10.01
10.12
10.01
10.11
116,006
+0.17(+1.67%)
Jun 18, 2014
9.930
9.980
9.910
9.940
71,202
+0.08(+0.81%)
Jun 17, 2014
9.830
9.880
9.820
9.860
82,933
+0.08(+0.79%)
Jun 16, 2014
9.810
9.860
9.783
9.783
106,139
-0.02(-0.18%)
Jun 13, 2014
9.850
9.870
9.800
9.800
183,407
-0.09(-0.91%)
Jun 12, 2014
10.14
10.20
9.860
9.890
392,470
-0.40(-3.89%)
Jun 11, 2014
10.27
10.30
10.24
10.29
161,837
+0.05(+0.49%)
Jun 10, 2014
10.19
10.24
10.16
10.24
170,413
+0.11(+1.09%)
Jun 06, 2014
10.08
10.13
10.05
10.13
158,621
+0.07(+0.70%)
Jun 05, 2014
10.01
10.06
9.990
10.06
71,573
+0.04(+0.40%)
Jun 04, 2014
10.00
10.05
9.910
10.02
81,356
+0.01(+0.10%)
Jun 03, 2014
9.970
10.01
9.970
10.01
57,434
+0.04(+0.41%)
Jun 02, 2014
9.950
10.01
9.950
9.969
106,071
-0.04(-0.41%)
May 30, 2014
10.02
10.07
9.960
10.01
94,187
-0.02(-0.15%)
May 29, 2014
10.01
10.07
10.00
10.03
125,283
-0.01(-0.15%)
May 28, 2014
10.11
10.13
10.04
10.04
163,564
-0.06(-0.59%)
May 27, 2014
10.13
10.19
10.05
10.10
259,078
-0.03(-0.30%)
May 23, 2014
10.05
10.13
10.13
10.13
441,900
+0.04(+0.40%)
May 22, 2014
10.08
10.13
10.05
10.09
165,331
+0.06(+0.60%)
May 21, 2014
10.02
10.05
10.00
10.03
223,933
+0.03(+0.30%)
May 20, 2014
9.960
10.02
9.940
10.00
223,294
+0.07(+0.70%)
May 19, 2014
9.930
9.950
9.860
9.930
182,484
+0.10(+1.02%)
May 16, 2014
9.850
9.870
9.820
9.830
130,154
-0.03(-0.30%)
May 15, 2014
9.930
9.990
9.850
9.860
138,773
-0.11(-1.14%)
May 14, 2014
9.920
10.01
9.850
9.973
346,598
+0.12(+1.25%)
May 13, 2014
9.790
9.900
9.790
9.850
85,218
+0.08(+0.82%)
May 12, 2014
9.770
9.800
9.750
9.770
43,800
+0.07(+0.72%)
May 09, 2014
9.745
9.745
9.680
9.700
27,924
-0.03(-0.31%)
May 08, 2014
9.750
9.790
9.709
9.730
88,801
+0.03(+0.31%)
May 07, 2014
9.690
9.770
9.654
9.700
240,217
-0.08(-0.82%)
May 06, 2014
9.750
9.790
9.750
9.780
61,295
+0.04(+0.41%)
May 05, 2014
9.760
9.770
9.720
9.740
146,498
+0.04(+0.41%)
May 02, 2014
9.700
9.750
9.680
9.700
77,458
+0.00(+0.00%)
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.