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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
12.99
+0.33 (+2.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
7.204
7.364
7.193
7.331
45,505,132
-0.08(-1.05%)
Apr 29, 2014
7.453
7.487
7.353
7.409
37,738,676
+0.01(+0.15%)
Apr 28, 2014
7.331
7.453
7.198
7.398
42,950,524
-0.09(-1.26%)
Apr 25, 2014
7.592
7.609
7.442
7.492
28,524,240
-0.19(-2.53%)
Apr 24, 2014
7.603
7.792
7.534
7.686
35,987,580
+0.15(+1.99%)
Apr 23, 2014
7.553
7.570
7.453
7.536
21,146,292
-0.05(-0.66%)
Apr 22, 2014
7.642
7.686
7.581
7.586
30,954,788
-0.07(-0.87%)
Apr 21, 2014
7.897
7.897
7.586
7.653
30,157,728
-0.17(-2.13%)
Apr 17, 2014
7.703
7.819
7.819
7.819
25,273,706
+0.13(+1.66%)
Apr 16, 2014
7.786
7.797
7.647
7.692
25,832,364
-0.02(-0.22%)
Apr 15, 2014
7.897
7.902
7.487
7.708
58,296,264
-0.30(-3.73%)
Apr 14, 2014
8.039
8.093
7.964
8.007
28,778,004
+0.04(+0.54%)
Apr 11, 2014
7.888
7.996
7.845
7.964
44,926,576
-0.03(-0.34%)
Apr 10, 2014
8.056
8.093
7.959
7.991
38,476,740
-0.10(-1.20%)
Apr 09, 2014
8.029
8.185
7.959
8.088
43,543,664
-0.04(-0.53%)
Apr 08, 2014
8.245
8.412
8.083
8.131
74,903,584
+0.05(+0.60%)
Apr 07, 2014
7.834
8.120
7.834
8.083
60,957,780
+0.27(+3.45%)
Apr 04, 2014
7.921
7.986
7.786
7.813
34,553,840
+0.05(+0.63%)
Apr 03, 2014
7.673
7.797
7.559
7.764
35,049,128
+0.03(+0.35%)
Apr 02, 2014
7.424
7.813
7.424
7.737
59,202,184
+0.30(+3.99%)
Apr 01, 2014
7.532
7.581
7.376
7.441
32,529,366
-0.02(-0.29%)
Mar 31, 2014
7.468
7.608
7.446
7.462
40,183,404
+0.08(+1.10%)
Mar 28, 2014
7.408
7.478
7.311
7.381
42,321,348
+0.02(+0.22%)
Mar 27, 2014
7.219
7.414
7.219
7.365
42,338,024
+0.24(+3.33%)
Mar 26, 2014
7.246
7.306
7.106
7.128
29,754,626
-0.06(-0.83%)
Mar 25, 2014
7.214
7.284
7.182
7.187
32,530,792
+0.11(+1.52%)
Mar 24, 2014
7.074
7.149
6.998
7.079
27,038,142
+0.04(+0.61%)
Mar 21, 2014
7.031
7.149
6.977
7.036
52,428,444
+0.12(+1.80%)
Mar 20, 2014
6.777
6.987
6.726
6.912
33,355,746
+0.09(+1.34%)
Mar 19, 2014
6.863
7.009
6.798
6.820
34,851,484
-0.05(-0.78%)
Mar 18, 2014
6.750
6.912
6.701
6.874
30,310,194
+0.11(+1.68%)
Mar 17, 2014
6.858
6.912
6.728
6.761
28,916,678
+0.02(+0.32%)
Mar 14, 2014
6.658
6.788
6.631
6.739
32,577,322
+0.04(+0.56%)
Mar 13, 2014
7.022
7.036
6.669
6.701
47,311,692
-0.21(-2.97%)
Mar 12, 2014
6.766
6.933
6.755
6.906
38,323,588
+0.14(+2.07%)
Mar 11, 2014
6.982
6.982
6.745
6.766
53,965,872
-0.15(-2.11%)
Mar 10, 2014
6.917
6.963
6.798
6.912
55,699,332
-0.12(-1.76%)
Mar 07, 2014
7.246
7.252
7.014
7.036
69,286,176
-0.38(-5.09%)
Mar 06, 2014
7.478
7.516
7.403
7.414
38,533,288
-0.01(-0.07%)
Mar 05, 2014
7.554
7.570
7.392
7.419
36,221,968
-0.15(-1.93%)
Mar 04, 2014
7.586
7.613
7.478
7.565
29,778,334
+0.05(+0.72%)
Mar 03, 2014
7.527
7.570
7.392
7.511
52,332,236
-0.13(-1.76%)
Feb 28, 2014
7.635
7.675
7.565
7.646
49,536,648
-0.09(-1.12%)
Feb 27, 2014
7.635
7.791
7.527
7.732
42,115,360
+0.23(+3.02%)
Feb 26, 2014
7.511
7.586
7.403
7.505
25,709,654
+0.01(+0.07%)
Feb 25, 2014
7.662
7.683
7.478
7.500
36,256,020
-0.26(-3.34%)
Feb 24, 2014
7.905
7.942
7.743
7.759
45,111,732
-0.19(-2.38%)
Feb 21, 2014
7.910
8.013
7.899
7.948
32,927,544
+0.05(+0.68%)
Feb 20, 2014
7.883
7.975
7.824
7.894
32,661,610
+0.00(+0.00%)
Feb 19, 2014
7.759
7.937
7.743
7.894
39,771,064
+0.09(+1.11%)
Feb 18, 2014
7.861
7.948
7.802
7.807
48,849,168
-0.10(-1.30%)
Feb 14, 2014
7.780
7.910
7.910
7.910
34,461,224
+0.14(+1.81%)
Feb 13, 2014
7.581
7.786
7.565
7.770
30,341,372
+0.11(+1.41%)
Feb 12, 2014
7.813
7.845
7.624
7.662
28,437,246
-0.15(-1.87%)
Feb 11, 2014
7.554
7.824
7.554
7.807
38,895,452
+0.30(+4.03%)
Feb 10, 2014
7.689
7.770
7.473
7.505
52,377,224
-0.25(-3.27%)
Feb 07, 2014
7.786
7.851
7.667
7.759
50,844,204
-0.05(-0.69%)
Feb 06, 2014
7.727
7.845
7.721
7.813
47,705,856
+0.25(+3.28%)
Feb 05, 2014
7.381
7.597
7.381
7.565
64,822,152
+0.22(+3.01%)
Feb 04, 2014
7.198
7.387
7.149
7.343
32,116,216
+0.23(+3.26%)
Feb 03, 2014
7.284
7.306
7.106
7.111
35,636,660
-0.23(-3.09%)
Jan 31, 2014
7.155
7.414
7.113
7.338
31,529,134
+0.05(+0.74%)
Jan 30, 2014
7.435
7.441
7.230
7.284
28,890,470
-0.04(-0.52%)
Jan 29, 2014
7.004
7.441
6.998
7.322
68,752,368
+0.20(+2.80%)
Jan 28, 2014
7.074
7.152
7.049
7.122
33,190,782
+0.06(+0.84%)
Jan 27, 2014
6.960
7.111
6.847
7.063
39,884,688
+0.10(+1.47%)
Jan 24, 2014
6.966
7.068
6.917
6.960
45,089,912
-0.13(-1.83%)
Jan 23, 2014
7.219
7.236
6.950
7.090
50,436,484
-0.21(-2.81%)
Jan 22, 2014
7.182
7.311
7.144
7.295
38,371,804
+0.13(+1.88%)
Jan 21, 2014
7.230
7.306
7.041
7.160
73,126,872
-0.28(-3.77%)
Jan 17, 2014
7.462
7.441
7.441
7.441
23,623,008
+0.00(+0.00%)
Jan 16, 2014
7.586
7.629
7.419
7.441
35,999,280
-0.01(-0.07%)
Jan 15, 2014
7.327
7.478
7.354
7.446
26,371,646
+0.12(+1.62%)
Jan 14, 2014
7.316
7.400
7.263
7.327
27,899,882
-0.01(-0.15%)
Jan 13, 2014
7.419
7.468
7.257
7.338
32,131,154
-0.06(-0.87%)
Jan 10, 2014
7.441
7.500
7.343
7.403
36,639,788
+0.09(+1.25%)
Jan 09, 2014
7.441
7.468
7.236
7.311
46,625,016
-0.22(-2.87%)
Jan 08, 2014
7.602
7.624
7.484
7.527
25,331,346
-0.05(-0.64%)
Jan 07, 2014
7.780
7.791
7.532
7.575
34,081,296
-0.13(-1.75%)
Jan 06, 2014
7.662
7.754
7.581
7.710
27,670,482
-0.02(-0.28%)
Jan 03, 2014
7.878
7.899
7.673
7.732
43,448,372
-0.11(-1.38%)
Jan 02, 2014
8.037
8.056
7.791
7.840
60,810,768
-0.39(-4.72%)
Dec 31, 2013
8.207
8.228
8.228
8.228
15,562,967
+0.02(+0.20%)
Dec 30, 2013
8.234
8.293
8.169
8.212
22,247,004
-0.01(-0.07%)
Dec 27, 2013
8.007
8.218
7.986
8.218
35,602,416
+0.28(+3.46%)
Dec 26, 2013
7.983
8.007
7.918
7.942
16,096,293
-0.05(-0.67%)
Dec 24, 2013
7.926
8.066
7.888
7.996
15,001,597
+0.09(+1.09%)
Dec 23, 2013
7.834
7.932
7.802
7.910
22,173,076
+0.12(+1.59%)
Dec 20, 2013
7.907
7.932
7.770
7.786
37,689,852
-0.21(-2.57%)
Dec 19, 2013
7.953
8.048
7.894
7.991
22,523,346
-0.02(-0.27%)
Dec 18, 2013
7.980
8.093
7.845
8.013
35,144,480
+0.07(+0.88%)
Dec 17, 2013
8.050
8.061
7.926
7.942
19,861,116
-0.03(-0.34%)
Dec 16, 2013
8.007
8.088
7.969
7.969
21,238,920
+0.05(+0.68%)
Dec 13, 2013
8.034
8.048
7.899
7.915
21,407,622
-0.06(-0.74%)
Dec 12, 2013
8.018
8.029
7.899
7.975
34,316,608
-0.05(-0.61%)
Dec 11, 2013
8.218
8.234
8.002
8.023
26,978,242
-0.25(-3.00%)
Dec 10, 2013
8.385
8.406
8.266
8.271
19,818,472
-0.06(-0.78%)
Dec 09, 2013
8.293
8.406
8.266
8.336
19,172,496
+0.11(+1.31%)
Dec 06, 2013
8.255
8.369
8.191
8.228
22,974,352
+0.08(+0.99%)
Dec 05, 2013
8.110
8.261
8.072
8.147
30,618,124
+0.10(+1.27%)
Dec 04, 2013
8.045
8.110
7.959
8.045
28,013,876
+0.03(+0.40%)
Dec 03, 2013
8.137
8.180
7.959
8.013
22,583,950
-0.02(-0.27%)
Dec 02, 2013
8.191
8.207
8.034
8.034
31,003,064
-0.23(-2.81%)
Nov 29, 2013
8.164
8.331
8.158
8.266
23,935,620
+0.30(+3.79%)
Nov 27, 2013
8.061
8.126
7.921
7.964
26,365,904
+0.02(+0.27%)
Nov 26, 2013
8.093
8.099
7.921
7.942
37,251,388
-0.23(-2.84%)
Nov 25, 2013
8.369
8.401
8.155
8.174
22,823,010
-0.17(-2.01%)
Nov 22, 2013
8.288
8.401
8.228
8.342
28,892,066
+0.13(+1.58%)
Nov 21, 2013
8.317
8.352
8.185
8.212
28,942,458
-0.11(-1.30%)
Nov 20, 2013
8.568
8.585
8.293
8.320
30,920,918
-0.15(-1.72%)
Nov 19, 2013
8.655
8.690
8.450
8.466
32,365,852
-0.15(-1.75%)
Nov 18, 2013
8.630
8.719
8.566
8.617
32,043,546
+0.11(+1.27%)
Nov 15, 2013
8.450
8.563
8.379
8.509
34,473,140
+0.09(+1.02%)
Nov 14, 2013
8.358
8.460
8.250
8.423
28,851,870
+0.11(+1.36%)
Nov 12, 2013
8.563
8.568
8.255
8.309
71,444,432
-0.30(-3.51%)
Nov 11, 2013
8.638
8.682
8.557
8.611
26,830,452
-0.01(-0.13%)
Nov 08, 2013
8.606
8.676
8.504
8.622
41,195,568
-0.11(-1.24%)
Nov 07, 2013
9.146
9.151
8.682
8.730
56,129,468
-0.48(-5.19%)
Nov 06, 2013
9.113
9.248
9.057
9.208
30,218,724
+0.11(+1.22%)
Nov 05, 2013
9.081
9.129
8.935
9.097
40,372,844
-0.12(-1.29%)
Nov 04, 2013
9.048
9.221
9.021
9.216
47,394,552
+0.38(+4.27%)
Nov 01, 2013
8.676
8.892
8.671
8.838
38,048,536
+0.20(+2.28%)
Oct 31, 2013
8.709
8.762
8.547
8.641
27,591,974
-0.04(-0.47%)
Oct 30, 2013
8.687
8.789
8.590
8.682
21,957,906
-0.05(-0.62%)
Oct 29, 2013
8.746
8.749
8.633
8.736
20,076,716
-0.02(-0.28%)
Oct 28, 2013
8.665
8.806
8.649
8.760
30,042,318
+0.08(+0.96%)
Oct 25, 2013
8.660
8.881
8.579
8.676
42,060,728
+0.09(+1.07%)
Oct 24, 2013
8.644
8.676
8.547
8.584
24,158,088
-0.05(-0.62%)
Oct 23, 2013
8.835
8.849
8.633
8.638
27,863,508
-0.32(-3.55%)
Oct 22, 2013
8.854
9.054
8.843
8.957
32,312,108
+0.17(+1.97%)
Oct 21, 2013
8.816
8.833
8.736
8.784
19,057,718
+0.09(+1.06%)
Oct 18, 2013
8.838
8.908
8.655
8.692
27,562,558
-0.07(-0.77%)
Oct 17, 2013
8.623
8.844
8.612
8.759
37,134,436
+0.13(+1.52%)
Oct 16, 2013
8.644
8.733
8.583
8.628
25,739,096
+0.05(+0.61%)
Oct 15, 2013
8.496
8.775
8.465
8.575
39,397,464
+0.05(+0.55%)
Oct 14, 2013
8.076
8.575
8.060
8.528
48,501,776
+0.37(+4.58%)
Oct 11, 2013
8.086
8.186
8.034
8.155
26,469,818
+0.06(+0.71%)
Oct 10, 2013
8.023
8.107
7.965
8.097
31,070,190
+0.17(+2.19%)
Oct 09, 2013
8.060
8.065
7.834
7.923
48,926,652
-0.11(-1.31%)
Oct 08, 2013
8.134
8.155
8.018
8.029
24,239,754
-0.11(-1.29%)
Oct 07, 2013
8.102
8.228
8.092
8.134
21,300,106
-0.07(-0.90%)
Oct 04, 2013
8.097
8.207
8.018
8.207
32,221,256
+0.06(+0.71%)
Oct 03, 2013
8.281
8.337
8.107
8.149
29,577,218
-0.12(-1.46%)
Oct 02, 2013
8.181
8.328
8.123
8.270
27,352,624
+0.09(+1.09%)
Oct 01, 2013
8.234
8.234
8.083
8.181
29,488,810
-0.02(-0.26%)
Sep 27, 2013
8.381
8.386
8.181
8.202
36,278,276
-0.27(-3.23%)
Sep 26, 2013
8.486
8.549
8.407
8.475
26,167,406
+0.04(+0.44%)
Sep 25, 2013
8.518
8.549
8.433
8.439
32,366,352
-0.06(-0.74%)
Sep 24, 2013
8.554
8.596
8.465
8.502
27,545,690
-0.14(-1.58%)
Sep 23, 2013
8.533
8.723
8.518
8.638
24,411,656
+0.13(+1.55%)
Sep 20, 2013
8.733
8.759
8.481
8.507
30,909,512
-0.18(-2.06%)
Sep 19, 2013
8.775
8.801
8.633
8.686
32,248,346
-0.10(-1.14%)
Sep 18, 2013
8.528
8.833
8.496
8.786
37,614,072
+0.29(+3.40%)
Sep 17, 2013
8.465
8.549
8.438
8.496
16,900,256
+0.09(+1.13%)
Sep 16, 2013
8.612
8.581
8.386
8.402
28,762,082
-0.03(-0.37%)
Sep 13, 2013
8.539
8.560
8.402
8.433
35,890,332
-0.15(-1.78%)
Sep 12, 2013
8.581
8.596
8.454
8.586
29,250,410
-0.03(-0.37%)
Sep 11, 2013
8.749
8.807
8.583
8.617
49,629,256
-0.22(-2.50%)
Sep 10, 2013
8.707
8.880
8.639
8.838
71,131,960
+0.25(+2.94%)
Sep 09, 2013
8.318
8.623
8.312
8.586
43,871,600
+0.37(+4.55%)
Sep 06, 2013
8.276
8.349
8.181
8.213
33,647,372
+0.05(+0.58%)
Sep 05, 2013
7.992
8.202
7.986
8.165
23,360,494
+0.11(+1.30%)
Sep 04, 2013
7.971
8.065
7.902
8.060
24,217,170
+0.05(+0.59%)
Sep 03, 2013
7.829
8.044
7.776
8.013
53,975,504
+0.44(+5.76%)
Aug 30, 2013
7.655
7.661
7.474
7.576
32,536,634
-0.03(-0.41%)
Aug 29, 2013
7.781
7.808
7.571
7.608
38,796,832
-0.22(-2.76%)
Aug 28, 2013
7.839
7.918
7.771
7.824
31,497,542
-0.04(-0.47%)
Aug 27, 2013
7.818
7.917
7.808
7.860
31,425,844
-0.13(-1.64%)
Aug 26, 2013
8.118
8.149
7.955
7.992
30,419,488
-0.09(-1.11%)
Aug 23, 2013
8.013
8.107
7.950
8.081
29,813,300
+0.18(+2.33%)
Aug 22, 2013
7.758
7.908
7.745
7.897
36,796,828
+0.32(+4.16%)
Aug 21, 2013
7.755
7.808
7.529
7.582
41,281,680
-0.24(-3.03%)
Aug 20, 2013
7.939
7.960
7.808
7.818
39,041,532
-0.18(-2.30%)
Aug 19, 2013
8.144
8.165
7.965
8.002
33,172,700
-0.08(-0.98%)
Aug 16, 2013
8.171
8.210
8.076
8.081
39,672,080
-0.16(-1.98%)
Aug 15, 2013
8.050
8.281
8.039
8.244
46,793,780
+0.04(+0.51%)
Aug 14, 2013
8.139
8.318
8.123
8.202
32,018,104
+0.05(+0.58%)
Aug 13, 2013
8.249
8.334
8.102
8.155
39,017,488
-0.09(-1.15%)
Aug 12, 2013
8.192
8.357
8.176
8.249
57,822,540
+0.09(+1.16%)
Aug 09, 2013
7.813
8.213
7.797
8.155
82,439,848
+0.43(+5.58%)
Aug 08, 2013
7.482
7.771
7.455
7.724
50,855,404
+0.35(+4.70%)
Aug 07, 2013
7.161
7.434
7.161
7.377
30,594,140
+0.15(+2.04%)
Aug 06, 2013
7.240
7.277
7.129
7.229
25,929,586
+0.01(+0.07%)
Aug 05, 2013
7.208
7.319
7.203
7.224
23,736,034
-0.01(-0.07%)
Aug 02, 2013
7.198
7.350
7.161
7.229
24,979,428
+0.04(+0.51%)
Aug 01, 2013
7.303
7.340
7.182
7.193
37,790,268
-0.02(-0.29%)
Jul 31, 2013
7.214
7.298
7.124
7.214
22,116,496
-0.05(-0.65%)
Jul 30, 2013
7.440
7.445
7.219
7.261
24,217,848
-0.16(-2.20%)
Jul 29, 2013
7.524
7.537
7.413
7.424
27,607,566
-0.14(-1.88%)
Jul 26, 2013
7.555
7.592
7.461
7.566
20,533,982
-0.03(-0.42%)
Jul 25, 2013
7.450
7.608
7.434
7.597
29,159,522
+0.12(+1.55%)
Jul 24, 2013
7.571
7.584
7.413
7.482
35,710,184
-0.12(-1.59%)
Jul 23, 2013
7.587
7.639
7.524
7.603
25,529,206
+0.18(+2.48%)
Jul 22, 2013
7.419
7.450
7.308
7.419
20,344,326
+0.15(+2.10%)
Jul 19, 2013
7.429
7.461
7.256
7.266
37,471,676
-0.26(-3.42%)
Jul 18, 2013
7.540
7.661
7.498
7.524
29,993,870
-0.01(-0.07%)
Jul 17, 2013
7.445
7.587
7.424
7.529
48,159,208
+0.20(+2.73%)
Jul 16, 2013
7.240
7.335
7.172
7.329
33,482,538
+0.21(+2.88%)
Jul 15, 2013
7.003
7.151
6.998
7.124
24,032,592
+0.14(+1.96%)
Jul 12, 2013
7.009
7.045
6.943
6.988
25,609,490
-0.14(-1.99%)
Jul 11, 2013
7.030
7.129
6.972
7.129
36,383,508
+0.37(+5.53%)
Jul 10, 2013
6.730
6.861
6.719
6.756
32,046,020
-0.03(-0.46%)
Jul 09, 2013
6.809
6.882
6.761
6.788
25,462,882
+0.11(+1.65%)
Jul 08, 2013
6.709
6.782
6.604
6.677
32,192,406
+0.04(+0.55%)
Jul 05, 2013
6.767
6.777
6.514
6.641
45,526,324
-0.06(-0.86%)
Jul 03, 2013
6.630
6.780
6.583
6.698
27,298,726
-0.07(-1.01%)
Jul 02, 2013
6.893
6.972
6.625
6.767
39,863,680
-0.19(-2.72%)
Jul 01, 2013
6.924
7.066
6.846
6.956
35,379,588
+0.04(+0.61%)
Jun 28, 2013
6.769
6.930
6.751
6.914
38,692,628
+0.01(+0.08%)
Jun 26, 2013
7.082
7.135
6.825
6.909
39,704,124
-0.11(-1.50%)
Jun 25, 2013
6.966
7.040
6.877
7.014
31,127,932
+0.21(+3.09%)
Jun 24, 2013
6.993
6.998
6.693
6.803
46,854,412
-0.37(-5.20%)
Jun 21, 2013
7.182
7.240
7.072
7.177
43,940,936
+0.02(+0.29%)
Jun 20, 2013
7.061
7.287
6.994
7.156
48,551,228
-0.19(-2.65%)
Jun 19, 2013
7.513
7.582
7.350
7.350
36,586,444
-0.17(-2.31%)
Jun 18, 2013
7.398
7.608
7.387
7.524
42,079,888
+0.08(+1.06%)
Jun 17, 2013
7.519
7.558
7.387
7.445
23,612,698
+0.02(+0.21%)
Jun 14, 2013
7.729
7.745
7.403
7.429
32,334,444
-0.18(-2.35%)
Jun 13, 2013
7.287
7.634
7.271
7.608
47,100,116
+0.40(+5.54%)
Jun 12, 2013
7.361
7.377
7.151
7.208
38,427,136
-0.14(-1.93%)
Jun 11, 2013
7.308
7.434
7.266
7.350
41,572,920
-0.16(-2.17%)
Jun 10, 2013
7.498
7.576
7.466
7.513
34,007,584
-0.12(-1.52%)
Jun 07, 2013
7.687
7.776
7.571
7.629
27,220,080
-0.10(-1.29%)
Jun 06, 2013
7.618
7.750
7.540
7.729
26,314,282
+0.08(+1.03%)
Jun 05, 2013
7.887
7.939
7.629
7.650
31,306,512
-0.25(-3.13%)
Jun 04, 2013
7.892
7.918
7.634
7.897
51,160,096
+0.11(+1.42%)
Jun 03, 2013
7.639
7.797
7.592
7.787
36,633,184
+0.22(+2.85%)
May 31, 2013
7.802
7.824
7.471
7.571
58,724,604
-0.37(-4.64%)
May 30, 2013
7.839
8.044
7.787
7.939
29,998,386
+0.11(+1.34%)
May 29, 2013
7.871
7.923
7.755
7.834
42,676,132
-0.16(-2.04%)
May 28, 2013
8.202
8.234
7.997
7.997
24,935,886
-0.16(-1.93%)
May 24, 2013
8.144
8.192
8.097
8.155
23,480,126
-0.03(-0.39%)
May 23, 2013
8.134
8.249
8.081
8.186
33,926,584
-0.19(-2.32%)
May 22, 2013
8.560
8.702
8.297
8.381
47,072,304
-0.16(-1.85%)
May 21, 2013
8.491
8.615
8.418
8.539
34,665,564
+0.12(+1.44%)
May 20, 2013
8.192
8.439
8.139
8.418
28,943,832
+0.21(+2.56%)
May 17, 2013
8.249
8.312
8.176
8.207
27,168,648
+0.02(+0.19%)
May 16, 2013
8.289
8.360
8.144
8.192
42,389,516
-0.16(-1.89%)
May 15, 2013
8.465
8.481
8.302
8.349
39,846,616
-0.49(-5.59%)
May 13, 2013
8.865
8.870
8.741
8.844
19,425,808
-0.07(-0.83%)
May 10, 2013
9.138
9.143
8.875
8.917
32,236,578
-0.20(-2.19%)
May 09, 2013
9.206
9.314
9.059
9.117
26,767,900
-0.07(-0.80%)
May 08, 2013
9.159
9.296
9.122
9.191
33,246,930
+0.15(+1.63%)
May 07, 2013
8.912
9.125
8.870
9.043
28,083,114
+0.21(+2.32%)
May 06, 2013
8.880
8.891
8.780
8.838
17,038,818
-0.02(-0.24%)
May 03, 2013
8.928
8.949
8.849
8.859
27,406,590
+0.20(+2.31%)
May 02, 2013
8.765
8.817
8.649
8.659
35,804,748
-0.07(-0.84%)
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.