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
Northern Graphite Corp
(TSV:
NGC
)
0.1350
+0.0150 (+12.50%)
Streaming Delayed Price
Updated: 3:44 PM 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
2.200
2.310
2.170
2.220
306,972
+0.04(+1.83%)
Apr 27, 2012
2.250
2.280
2.130
2.180
484,762
-0.07(-3.11%)
Apr 26, 2012
2.300
2.300
2.130
2.250
671,778
-0.07(-3.02%)
Apr 25, 2012
2.560
2.560
2.270
2.320
580,300
-0.15(-6.07%)
Apr 24, 2012
2.450
2.600
2.430
2.470
693,900
+0.11(+4.66%)
Apr 23, 2012
2.210
2.450
2.110
2.360
709,761
+0.06(+2.61%)
Apr 20, 2012
2.480
2.500
2.230
2.300
857,251
-0.13(-5.35%)
Apr 19, 2012
2.620
2.700
2.420
2.430
406,733
-0.15(-5.81%)
Apr 18, 2012
2.610
2.610
2.460
2.580
450,358
-0.04(-1.53%)
Apr 17, 2012
2.770
2.780
2.570
2.620
517,917
-0.14(-5.07%)
Apr 16, 2012
2.980
2.980
2.750
2.760
416,920
-0.19(-6.44%)
Apr 13, 2012
3.050
3.050
2.870
2.950
500,778
-0.08(-2.64%)
Apr 12, 2012
2.990
3.150
2.840
3.030
1,449,019
+0.16(+5.57%)
Apr 11, 2012
2.650
2.870
2.550
2.870
744,514
+0.37(+14.80%)
Apr 10, 2012
2.480
2.660
2.330
2.500
985,761
+0.17(+7.30%)
Apr 09, 2012
2.740
2.740
2.320
2.330
1,228,679
-0.41(-14.96%)
Apr 05, 2012
2.990
3.010
2.640
2.740
682,627
-0.18(-6.16%)
Apr 04, 2012
2.980
3.020
2.780
2.920
742,229
-0.17(-5.50%)
Apr 03, 2012
3.380
3.420
2.900
3.090
1,211,679
-0.25(-7.49%)
Apr 02, 2012
3.350
3.380
3.210
3.340
786,402
+0.15(+4.70%)
Mar 30, 2012
3.200
3.370
3.130
3.190
1,099,075
+0.00(+0.00%)
Mar 29, 2012
3.070
3.270
2.840
3.190
1,098,267
+0.17(+5.63%)
Mar 28, 2012
2.680
3.110
2.650
3.020
1,569,536
+0.34(+12.69%)
Mar 27, 2012
2.720
2.720
2.540
2.680
738,219
-0.01(-0.37%)
Mar 26, 2012
2.750
2.750
2.650
2.690
646,809
+0.06(+2.28%)
Mar 23, 2012
2.840
2.840
2.480
2.630
1,737,603
-0.14(-5.05%)
Mar 22, 2012
2.810
2.950
2.600
2.770
948,957
+0.01(+0.36%)
Mar 21, 2012
2.550
3.040
2.540
2.760
1,701,983
+0.26(+10.40%)
Mar 20, 2012
2.400
2.510
2.350
2.500
570,192
+0.07(+2.88%)
Mar 19, 2012
2.250
2.430
2.250
2.430
469,011
+0.18(+8.00%)
Mar 16, 2012
2.250
2.270
2.200
2.250
243,570
+0.05(+2.27%)
Mar 15, 2012
2.190
2.240
2.180
2.200
275,748
-0.05(-2.22%)
Mar 14, 2012
2.300
2.300
2.220
2.250
499,872
+0.04(+1.81%)
Mar 13, 2012
2.140
2.300
2.130
2.210
975,029
+0.07(+3.27%)
Mar 12, 2012
2.090
2.150
2.040
2.140
219,128
+0.04(+1.90%)
Mar 09, 2012
2.110
2.140
2.050
2.100
243,022
+0.00(+0.00%)
Mar 08, 2012
2.050
2.170
2.050
2.100
565,393
+0.05(+2.44%)
Mar 07, 2012
1.980
2.060
1.920
2.050
310,045
+0.15(+7.89%)
Mar 06, 2012
1.980
2.000
1.900
1.900
567,622
-0.11(-5.47%)
Mar 05, 2012
2.090
2.100
1.980
2.010
481,918
-0.04(-1.95%)
Mar 02, 2012
2.170
2.180
2.020
2.050
670,387
-0.11(-5.09%)
Mar 01, 2012
1.830
2.190
1.810
2.160
1,113,317
+0.31(+16.76%)
Feb 29, 2012
1.880
1.900
1.810
1.850
500,336
-0.05(-2.63%)
Feb 28, 2012
1.960
2.020
1.850
1.900
390,023
-0.04(-2.06%)
Feb 27, 2012
2.080
2.100
1.920
1.940
431,129
-0.14(-6.73%)
Feb 24, 2012
2.090
2.200
1.980
2.080
786,532
-0.01(-0.48%)
Feb 23, 2012
2.040
2.250
1.940
2.090
1,377,969
+0.09(+4.50%)
Feb 22, 2012
1.770
2.000
1.760
2.000
856,326
+0.30(+17.65%)
Feb 21, 2012
1.700
1.840
1.680
1.700
584,070
+0.02(+1.19%)
Feb 17, 2012
1.680
1.680
1.680
0
+0.11(+7.01%)
Feb 16, 2012
1.640
1.640
1.550
1.570
480,191
-0.07(-4.27%)
Feb 15, 2012
1.740
1.760
1.610
1.640
554,190
-0.07(-4.09%)
Feb 14, 2012
1.770
1.810
1.690
1.710
746,506
-0.03(-1.72%)
Feb 13, 2012
1.800
1.850
1.720
1.740
1,139,223
+0.04(+2.35%)
Feb 10, 2012
1.490
1.770
1.410
1.700
2,114,940
+0.18(+11.84%)
Feb 09, 2012
1.510
1.550
1.500
1.520
315,604
+0.06(+4.11%)
Feb 08, 2012
1.580
1.600
1.410
1.460
504,628
-0.05(-3.31%)
Feb 07, 2012
1.520
1.560
1.480
1.510
444,445
-0.05(-3.21%)
Feb 06, 2012
1.630
1.630
1.520
1.560
291,474
+0.06(+4.00%)
Feb 03, 2012
1.600
1.610
1.480
1.500
377,098
-0.03(-1.96%)
Feb 02, 2012
1.540
1.650
1.520
1.530
587,246
+0.03(+2.00%)
Feb 01, 2012
1.300
1.540
1.300
1.500
583,430
+0.20(+15.38%)
Jan 31, 2012
1.400
1.400
1.290
1.300
91,450
-0.08(-5.80%)
Jan 30, 2012
1.500
1.500
1.370
1.380
284,708
+0.04(+2.99%)
Jan 27, 2012
1.170
1.340
1.150
1.340
274,088
+0.11(+8.94%)
Jan 26, 2012
1.230
1.230
1.110
1.230
195,148
-0.02(-1.60%)
Jan 25, 2012
1.290
1.320
1.220
1.250
181,848
-0.05(-3.85%)
Jan 24, 2012
1.280
1.350
1.280
1.300
234,250
+0.02(+1.56%)
Jan 23, 2012
1.350
1.450
1.230
1.280
239,180
-0.04(-3.03%)
Jan 20, 2012
1.310
1.400
1.300
1.320
406,610
+0.09(+7.32%)
Jan 19, 2012
1.120
1.240
1.120
1.230
279,060
+0.14(+12.84%)
Jan 18, 2012
1.000
1.100
0.9900
1.090
237,401
+0.07(+6.86%)
Jan 17, 2012
1.050
1.060
0.9600
1.020
231,180
-0.02(-1.92%)
Jan 16, 2012
1.070
1.130
1.040
1.040
93,853
-0.03(-2.80%)
Jan 13, 2012
1.150
1.150
1.040
1.070
476,110
-0.04(-3.60%)
Jan 12, 2012
0.9300
1.110
0.9300
1.110
408,865
+0.22(+24.72%)
Jan 11, 2012
0.9100
0.9100
0.8500
0.8900
97,950
+0.02(+2.30%)
Jan 10, 2012
0.8900
0.9000
0.8600
0.8700
81,680
-0.01(-1.14%)
Jan 09, 2012
0.8800
0.8800
0.8700
0.8800
74,688
+0.03(+3.53%)
Jan 06, 2012
0.9000
0.9000
0.8500
0.8500
114,000
-0.05(-5.56%)
Jan 05, 2012
0.8700
0.9100
0.8600
0.9000
278,189
+0.04(+4.65%)
Jan 04, 2012
0.9200
0.9200
0.8600
0.8600
106,700
-0.08(-8.51%)
Dec 30, 2011
0.9200
0.9400
0.9000
0.9400
34,800
+0.03(+3.30%)
Dec 29, 2011
0.8600
0.9100
0.8500
0.9100
5,500
+0.06(+7.06%)
Dec 28, 2011
0.8500
0.8500
0.8500
0.8500
19,500
+0.00(+0.00%)
Dec 23, 2011
0.8400
0.8500
0.8500
0.8500
3,425
+0.02(+2.41%)
Dec 21, 2011
0.7900
0.8400
0.7600
0.8300
39,670
+0.03(+3.75%)
Dec 20, 2011
0.8000
0.8000
0.8000
0.8000
19,600
+0.00(+0.00%)
Dec 19, 2011
0.8400
0.8400
0.8000
0.8000
28,713
-0.02(-2.44%)
Dec 16, 2011
0.8300
0.8400
0.8200
0.8200
8,300
+0.00(+0.00%)
Dec 15, 2011
0.8400
0.8600
0.8200
0.8200
38,500
-0.01(-1.20%)
Dec 14, 2011
0.8300
0.8300
0.8200
0.8300
39,600
+0.01(+1.22%)
Dec 13, 2011
0.8800
0.8800
0.8200
0.8200
101,325
-0.06(-6.82%)
Dec 12, 2011
0.9000
0.9000
0.8800
0.8800
58,432
-0.04(-4.35%)
Dec 09, 2011
0.9300
0.9300
0.9200
0.9200
52,351
+0.02(+2.22%)
Dec 08, 2011
0.9300
0.9500
0.9000
0.9000
31,850
-0.02(-2.17%)
Dec 07, 2011
0.9800
0.9800
0.9100
0.9200
34,300
+0.00(+0.00%)
Dec 06, 2011
0.9000
0.9300
0.8900
0.9200
82,285
+0.02(+2.22%)
Dec 05, 2011
0.9000
0.9000
0.8700
0.9000
9,950
+0.03(+3.45%)
Dec 02, 2011
0.8900
0.8900
0.8500
0.8700
32,625
+0.01(+1.16%)
Dec 01, 2011
0.8900
0.8900
0.8500
0.8600
34,350
-0.03(-3.37%)
Nov 30, 2011
0.8500
0.9000
0.8500
0.8900
30,000
+0.07(+8.54%)
Nov 29, 2011
0.8700
0.8700
0.8200
0.8200
44,300
-0.05(-5.75%)
Nov 28, 2011
0.8900
0.8900
0.8500
0.8700
59,000
+0.04(+4.82%)
Nov 25, 2011
0.8800
0.8800
0.8300
0.8300
55,320
-0.04(-4.60%)
Nov 24, 2011
0.8700
0.8700
0.8600
0.8700
37,000
+0.00(+0.00%)
Nov 23, 2011
0.9000
0.9000
0.8600
0.8700
40,450
-0.02(-2.25%)
Nov 22, 2011
0.8900
0.9400
0.8700
0.8900
23,649
+0.00(+0.00%)
Nov 21, 2011
0.8900
0.8900
0.8700
0.8900
58,865
-0.02(-2.20%)
Nov 18, 2011
0.9300
0.9300
0.9000
0.9100
30,944
-0.01(-1.09%)
Nov 17, 2011
0.9400
0.9400
0.9000
0.9200
68,700
-0.01(-1.08%)
Nov 16, 2011
0.9400
0.9400
0.9200
0.9300
43,600
-0.01(-1.06%)
Nov 15, 2011
0.9500
0.9500
0.9400
0.9400
30,100
+0.00(+0.00%)
Nov 14, 2011
0.9300
0.9500
0.9300
0.9400
30,000
+0.04(+4.44%)
Nov 11, 2011
0.9200
0.9200
0.9000
0.9000
69,800
-0.02(-2.17%)
Nov 10, 2011
0.9400
0.9400
0.9100
0.9200
7,800
-0.02(-2.13%)
Nov 09, 2011
0.9400
0.9400
0.9400
0.9400
7,412
+0.02(+2.17%)
Nov 08, 2011
0.9800
0.9800
0.9200
0.9200
52,100
-0.01(-1.08%)
Nov 07, 2011
0.9400
0.9800
0.9300
0.9300
11,300
-0.01(-1.06%)
Nov 04, 2011
0.9800
0.9800
0.9400
0.9400
6,270
-0.02(-2.08%)
Nov 03, 2011
0.9400
0.9800
0.9400
0.9600
32,095
+0.02(+2.13%)
Nov 02, 2011
0.9200
0.9400
0.9200
0.9400
9,070
+0.03(+3.30%)
Nov 01, 2011
0.9000
0.9300
0.9000
0.9100
104,760
-0.01(-1.09%)
Oct 31, 2011
0.9200
0.9400
0.9000
0.9200
118,600
+0.01(+1.10%)
Oct 28, 2011
0.9400
0.9500
0.9100
0.9100
53,536
+0.01(+1.11%)
Oct 27, 2011
0.9300
0.9700
0.9000
0.9000
102,630
+0.00(+0.00%)
Oct 26, 2011
0.9100
0.9400
0.9000
0.9000
282,271
+0.00(+0.00%)
Oct 25, 2011
0.9200
0.9300
0.9000
0.9000
239,900
-0.05(-5.26%)
Oct 24, 2011
0.9600
0.9600
0.9000
0.9500
1,475,266
+0.01(+1.06%)
Oct 21, 2011
0.9400
0.9400
0.9400
0.9400
1,600
+0.03(+3.30%)
Oct 20, 2011
0.9200
0.9300
0.9100
0.9100
10,000
-0.01(-1.09%)
Oct 19, 2011
0.9800
0.9800
0.9200
0.9200
15,336
-0.06(-6.12%)
Oct 18, 2011
0.9600
1.000
0.9600
0.9800
34,500
+0.03(+3.16%)
Oct 17, 2011
0.9800
0.9800
0.9500
0.9500
8,578
-0.03(-3.06%)
Oct 14, 2011
0.9800
0.9800
0.9800
0.9800
5,400
+0.01(+1.03%)
Oct 13, 2011
0.9700
0.9800
0.9700
0.9700
7,280
+0.00(+0.00%)
Oct 12, 2011
0.9800
1.000
0.9200
0.9700
38,630
+0.02(+2.11%)
Oct 11, 2011
0.9900
1.000
0.9200
0.9500
11,000
+0.00(+0.00%)
Oct 07, 2011
1.020
1.040
0.9300
0.9500
30,045
-0.05(-5.00%)
Oct 06, 2011
1.000
1.030
0.9700
1.000
88,600
+0.03(+3.09%)
Oct 05, 2011
0.7300
0.9700
0.7300
0.9700
81,900
+0.18(+22.78%)
Oct 04, 2011
0.8200
0.8200
0.7100
0.7900
79,665
-0.04(-4.82%)
Oct 03, 2011
0.9700
0.9700
0.8100
0.8300
217,625
-0.15(-15.31%)
Sep 30, 2011
1.010
1.020
0.9300
0.9800
119,780
-0.02(-2.00%)
Sep 29, 2011
0.9800
1.050
0.9600
1.000
63,400
+0.01(+1.01%)
Sep 28, 2011
1.010
1.010
0.9900
0.9900
36,296
-0.01(-1.00%)
Sep 27, 2011
1.020
1.040
0.9900
1.000
90,800
+0.01(+1.01%)
Sep 26, 2011
1.100
1.100
0.9700
0.9900
212,648
-0.08(-7.48%)
Sep 23, 2011
1.100
1.180
1.070
1.070
47,204
-0.17(-13.71%)
Sep 22, 2011
1.100
1.250
1.030
1.240
239,925
+0.09(+7.83%)
Sep 21, 2011
1.150
1.190
1.100
1.150
65,200
+0.03(+2.68%)
Sep 20, 2011
1.120
1.170
1.100
1.120
80,075
+0.07(+6.67%)
Sep 19, 2011
1.150
1.150
1.040
1.050
31,355
-0.09(-7.89%)
Sep 16, 2011
1.100
1.140
1.090
1.140
38,300
+0.06(+5.56%)
Sep 15, 2011
1.150
1.150
1.080
1.080
32,355
-0.07(-6.09%)
Sep 14, 2011
1.120
1.150
1.120
1.150
29,370
+0.07(+6.48%)
Sep 13, 2011
1.060
1.150
1.060
1.080
34,091
+0.00(+0.00%)
Sep 12, 2011
1.180
1.180
1.060
1.080
104,342
-0.11(-9.24%)
Sep 09, 2011
1.230
1.230
1.110
1.190
76,519
-0.06(-4.80%)
Sep 08, 2011
1.200
1.250
1.100
1.250
66,850
+0.05(+4.17%)
Sep 07, 2011
1.250
1.250
1.180
1.200
51,340
+0.00(+0.00%)
Sep 06, 2011
1.360
1.370
1.170
1.200
138,588
-0.15(-11.11%)
Sep 02, 2011
1.350
1.390
1.320
1.350
175,570
+0.04(+3.05%)
Sep 01, 2011
1.180
1.360
1.170
1.310
213,159
+0.16(+13.91%)
Aug 31, 2011
1.100
1.180
1.090
1.150
64,960
+0.01(+0.88%)
Aug 30, 2011
1.150
1.200
1.050
1.140
51,303
-0.01(-0.87%)
Aug 29, 2011
1.070
1.150
1.070
1.150
24,800
+0.08(+7.48%)
Aug 26, 2011
0.9900
1.070
0.9900
1.070
95,800
+0.07(+7.00%)
Aug 25, 2011
0.9500
1.000
0.9500
1.000
24,000
+0.07(+7.53%)
Aug 24, 2011
0.9600
0.9700
0.9200
0.9300
77,165
-0.03(-3.12%)
Aug 23, 2011
1.000
1.000
0.9600
0.9600
92,600
-0.04(-4.00%)
Aug 22, 2011
1.050
1.050
0.9700
1.000
66,700
-0.05(-4.76%)
Aug 19, 2011
1.010
1.060
0.9900
1.050
22,991
-0.02(-1.87%)
Aug 18, 2011
1.030
1.070
0.9900
1.070
39,465
+0.04(+3.88%)
Aug 17, 2011
1.010
1.100
1.010
1.030
31,944
+0.01(+0.98%)
Aug 16, 2011
1.030
1.050
0.9900
1.020
59,100
-0.01(-0.97%)
Aug 15, 2011
1.170
1.170
1.030
1.030
73,685
-0.15(-12.71%)
Aug 12, 2011
1.050
1.180
1.050
1.180
56,925
+0.14(+13.46%)
Aug 11, 2011
1.020
1.050
1.010
1.040
90,480
+0.02(+1.96%)
Aug 10, 2011
1.050
1.050
0.9600
1.020
81,680
+0.00(+0.00%)
Aug 09, 2011
1.000
1.050
0.9700
1.020
111,100
+0.00(+0.00%)
Aug 08, 2011
1.110
1.110
0.9900
1.020
47,800
-0.10(-8.93%)
Aug 05, 2011
1.160
1.170
1.040
1.120
35,251
+0.03(+2.75%)
Aug 04, 2011
1.200
1.200
1.090
1.090
151,440
-0.10(-8.40%)
Aug 03, 2011
1.170
1.200
1.170
1.190
58,850
+0.02(+1.71%)
Aug 02, 2011
1.180
1.250
1.170
1.170
55,300
+0.01(+0.86%)
Jul 29, 2011
1.270
1.270
1.160
1.160
72,417
-0.07(-5.69%)
Jul 28, 2011
1.280
1.300
1.210
1.230
53,920
-0.05(-3.91%)
Jul 27, 2011
1.250
1.280
1.250
1.280
6,840
+0.05(+4.07%)
Jul 26, 2011
1.370
1.370
1.230
1.230
40,430
-0.14(-10.22%)
Jul 25, 2011
1.350
1.370
1.320
1.370
42,963
-0.01(-0.72%)
Jul 22, 2011
1.350
1.400
1.380
1.380
63,015
+0.05(+3.76%)
Jul 21, 2011
1.200
1.400
1.200
1.330
316,655
+0.18(+15.65%)
Jul 20, 2011
1.190
1.200
1.140
1.150
30,050
-0.04(-3.36%)
Jul 19, 2011
1.130
1.200
1.130
1.190
33,600
+0.00(+0.00%)
Jul 18, 2011
1.220
1.230
1.150
1.190
49,600
-0.03(-2.46%)
Jul 15, 2011
1.250
1.250
1.210
1.220
28,275
-0.03(-2.40%)
Jul 14, 2011
1.200
1.250
1.170
1.250
32,462
+0.05(+4.17%)
Jul 13, 2011
1.300
1.330
1.180
1.200
126,505
+0.00(+0.00%)
Jul 12, 2011
1.030
1.200
1.030
1.200
211,716
+0.20(+20.00%)
Jul 11, 2011
1.020
1.030
1.000
1.000
76,098
+0.00(+0.00%)
Jul 08, 2011
1.050
1.050
1.000
1.000
53,000
-0.06(-5.66%)
Jul 07, 2011
1.020
1.060
1.010
1.060
104,900
+0.01(+0.95%)
Jul 06, 2011
1.040
1.070
1.040
1.050
26,000
+0.05(+5.00%)
Jul 05, 2011
1.060
1.060
1.000
1.000
80,850
-0.06(-5.66%)
Jul 04, 2011
1.060
1.100
1.020
1.060
40,350
+0.02(+1.92%)
Jun 30, 2011
1.050
1.050
1.030
1.040
46,750
-0.01(-0.95%)
Jun 29, 2011
1.100
1.120
1.010
1.050
62,860
-0.03(-2.78%)
Jun 28, 2011
1.060
1.130
1.060
1.080
34,848
+0.03(+2.86%)
Jun 27, 2011
1.170
1.200
1.030
1.050
144,500
-0.16(-13.22%)
Jun 24, 2011
1.190
1.210
1.170
1.210
68,800
+0.05(+4.31%)
Jun 23, 2011
1.190
1.200
1.150
1.160
45,170
-0.05(-4.13%)
Jun 22, 2011
1.150
1.230
1.150
1.210
64,400
+0.02(+1.68%)
Jun 21, 2011
1.200
1.200
1.170
1.190
75,300
+0.00(+0.00%)
Jun 20, 2011
1.240
1.290
1.190
1.190
62,030
-0.12(-9.16%)
Jun 17, 2011
1.350
1.400
1.220
1.310
122,000
-0.09(-6.43%)
Jun 16, 2011
1.280
1.400
1.200
1.400
122,100
+0.15(+12.00%)
Jun 15, 2011
1.330
1.340
1.200
1.250
68,250
-0.09(-6.72%)
Jun 14, 2011
1.210
1.340
1.210
1.340
21,500
+0.12(+9.84%)
Jun 13, 2011
1.400
1.400
1.220
1.220
41,150
-0.14(-10.29%)
Jun 10, 2011
1.320
1.370
1.300
1.360
22,100
+0.04(+3.03%)
Jun 09, 2011
1.380
1.380
1.320
1.320
27,700
-0.10(-7.04%)
Jun 08, 2011
1.500
1.550
1.370
1.420
89,254
-0.09(-5.96%)
Jun 07, 2011
1.540
1.540
1.450
1.510
58,384
-0.04(-2.58%)
Jun 06, 2011
1.450
1.550
1.450
1.550
107,630
+0.15(+10.71%)
Jun 03, 2011
1.400
1.410
1.370
1.400
21,500
+0.21(+17.65%)
May 24, 2011
1.170
1.200
1.130
1.190
63,090
+0.06(+5.31%)
May 20, 2011
1.170
1.200
1.130
1.130
102,700
-0.02(-1.74%)
May 19, 2011
1.130
1.170
1.080
1.150
140,350
+0.05(+4.55%)
May 18, 2011
1.080
1.190
1.040
1.100
247,700
+0.05(+4.76%)
May 17, 2011
1.150
1.170
1.050
1.050
150,520
-0.06(-5.41%)
May 16, 2011
1.080
1.240
1.080
1.110
238,950
+0.06(+5.71%)
May 13, 2011
1.000
1.050
1.000
1.050
105,000
+0.03(+2.94%)
May 12, 2011
0.9600
1.020
0.9600
1.020
102,100
+0.10(+10.87%)
May 11, 2011
0.9700
1.000
0.9100
0.9200
93,500
-0.07(-7.07%)
May 10, 2011
0.9900
0.9900
0.9700
0.9900
9,000
+0.02(+2.06%)
May 09, 2011
1.000
1.030
0.9700
0.9700
67,230
+0.02(+2.11%)
May 06, 2011
0.9100
1.030
0.8900
0.9500
189,857
+0.08(+9.20%)
May 05, 2011
0.9200
0.9400
0.8700
0.8700
102,000
-0.07(-7.45%)
May 04, 2011
0.9200
0.9500
0.8600
0.9400
215,620
+0.00(+0.00%)
May 03, 2011
0.9000
0.9500
0.9000
0.9400
105,210
+0.04(+4.44%)
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.