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
TELUS Corporation
(NY:
TU
)
16.09
-0.19 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 30, 2014
10.17
10.29
10.12
10.17
523,949
-0.00(-0.03%)
May 29, 2014
10.27
10.28
10.12
10.17
486,362
-0.05(-0.45%)
May 28, 2014
10.24
10.29
10.21
10.22
551,660
-0.03(-0.26%)
May 27, 2014
10.35
10.40
10.24
10.24
373,327
-0.08(-0.73%)
May 23, 2014
10.31
10.32
10.32
10.32
320,898
+0.01(+0.09%)
May 22, 2014
10.20
10.36
10.15
10.31
299,539
+0.12(+1.15%)
May 21, 2014
10.01
10.20
9.981
10.19
358,545
+0.18(+1.83%)
May 20, 2014
10.00
10.05
9.957
10.01
326,124
-0.08(-0.77%)
May 19, 2014
10.11
10.12
9.986
10.09
247,040
+0.03(+0.30%)
May 16, 2014
10.12
10.14
10.02
10.06
338,124
-0.05(-0.51%)
May 15, 2014
9.992
10.12
9.978
10.11
368,064
+0.15(+1.49%)
May 14, 2014
9.911
9.992
9.911
9.962
415,604
+0.03(+0.33%)
May 13, 2014
9.903
10.01
9.903
9.930
433,217
+0.05(+0.55%)
May 12, 2014
9.814
9.895
9.809
9.876
292,679
+0.08(+0.80%)
May 09, 2014
9.857
9.865
9.749
9.798
394,876
-0.09(-0.93%)
May 08, 2014
9.849
9.919
9.720
9.889
353,185
+0.11(+1.07%)
May 07, 2014
9.644
9.860
9.631
9.784
846,225
+0.13(+1.40%)
May 06, 2014
9.593
9.679
9.539
9.650
559,032
+0.10(+1.04%)
May 05, 2014
9.477
9.590
9.477
9.550
346,689
+0.06(+0.60%)
May 02, 2014
9.483
9.545
9.469
9.494
299,137
-0.00(-0.03%)
May 01, 2014
9.475
9.551
9.442
9.496
293,451
+0.00(+0.00%)
Apr 30, 2014
9.434
9.515
9.421
9.496
317,322
+0.04(+0.37%)
Apr 29, 2014
9.413
9.472
9.402
9.461
291,884
+0.11(+1.15%)
Apr 28, 2014
9.305
9.407
9.305
9.354
230,909
+0.08(+0.90%)
Apr 25, 2014
9.370
9.383
9.219
9.270
372,123
-0.12(-1.29%)
Apr 24, 2014
9.305
9.431
9.305
9.391
299,000
+0.08(+0.84%)
Apr 23, 2014
9.335
9.383
9.294
9.313
416,767
-0.03(-0.35%)
Apr 22, 2014
9.410
9.424
9.286
9.345
330,692
-0.04(-0.46%)
Apr 21, 2014
9.364
9.429
9.364
9.389
278,840
-0.01(-0.06%)
Apr 17, 2014
9.429
9.394
9.394
9.394
335,012
-0.02(-0.23%)
Apr 16, 2014
9.394
9.494
9.389
9.415
314,324
+0.05(+0.49%)
Apr 15, 2014
9.257
9.445
9.235
9.370
333,701
+0.06(+0.67%)
Apr 14, 2014
9.351
9.351
9.130
9.308
760,125
-0.04(-0.43%)
Apr 11, 2014
9.370
9.405
9.335
9.348
236,206
-0.04(-0.43%)
Apr 10, 2014
9.585
9.615
9.389
9.389
550,181
-0.21(-2.16%)
Apr 09, 2014
9.609
9.634
9.542
9.596
257,369
-0.02(-0.17%)
Apr 08, 2014
9.539
9.634
9.485
9.612
345,905
+0.11(+1.13%)
Apr 07, 2014
9.437
9.537
9.434
9.504
473,641
+0.03(+0.31%)
Apr 04, 2014
9.372
9.483
9.354
9.475
483,186
+0.15(+1.59%)
Apr 03, 2014
9.526
9.526
9.275
9.327
1,139,365
-0.29(-3.02%)
Apr 02, 2014
9.647
9.709
9.607
9.617
422,379
-0.04(-0.36%)
Apr 01, 2014
9.701
9.741
9.558
9.652
610,766
-0.03(-0.28%)
Mar 31, 2014
9.868
9.895
9.666
9.679
635,680
-0.17(-1.72%)
Mar 28, 2014
9.677
9.862
9.666
9.849
567,500
+0.15(+1.55%)
Mar 27, 2014
9.520
9.720
9.520
9.698
509,516
+0.17(+1.75%)
Mar 26, 2014
9.402
9.542
9.394
9.531
1,151,284
+0.15(+1.58%)
Mar 25, 2014
9.375
9.477
9.362
9.383
926,365
-0.08(-0.80%)
Mar 24, 2014
9.410
9.469
9.359
9.459
411,136
+0.09(+0.95%)
Mar 21, 2014
9.418
9.499
9.367
9.370
1,427,320
+0.02(+0.20%)
Mar 20, 2014
9.319
9.424
9.267
9.351
443,338
-0.04(-0.46%)
Mar 19, 2014
9.442
9.496
9.332
9.394
364,179
-0.09(-0.99%)
Mar 18, 2014
9.386
9.550
9.372
9.488
434,777
+0.12(+1.29%)
Mar 17, 2014
9.410
9.469
9.310
9.367
440,522
+0.00(+0.03%)
Mar 14, 2014
9.273
9.386
9.259
9.364
372,309
+0.01(+0.14%)
Mar 13, 2014
9.418
9.434
9.275
9.351
419,942
-0.03(-0.32%)
Mar 12, 2014
9.270
9.398
9.262
9.380
393,970
+0.03(+0.29%)
Mar 11, 2014
9.343
9.383
9.292
9.354
778,090
+0.00(+0.03%)
Mar 10, 2014
9.348
9.367
9.289
9.351
482,744
-0.01(-0.09%)
Mar 07, 2014
9.445
9.464
9.297
9.359
373,096
-0.03(-0.30%)
Mar 06, 2014
9.358
9.419
9.334
9.387
389,560
+0.06(+0.65%)
Mar 05, 2014
9.311
9.334
9.243
9.326
326,013
+0.04(+0.43%)
Mar 04, 2014
9.353
9.387
9.268
9.287
1,007,761
-0.04(-0.40%)
Mar 03, 2014
9.287
9.353
9.255
9.324
389,958
-0.01(-0.11%)
Feb 28, 2014
9.260
9.440
9.260
9.334
816,976
+0.10(+1.09%)
Feb 27, 2014
9.179
9.247
9.136
9.234
848,432
+0.07(+0.75%)
Feb 26, 2014
9.239
9.316
9.139
9.165
470,433
-0.09(-0.97%)
Feb 25, 2014
9.324
9.371
9.234
9.255
406,163
-0.10(-1.07%)
Feb 24, 2014
9.228
9.374
9.208
9.356
585,961
+0.15(+1.61%)
Feb 21, 2014
9.044
9.213
9.012
9.208
666,955
+0.17(+1.84%)
Feb 20, 2014
8.991
9.089
8.991
9.041
458,985
+0.01(+0.06%)
Feb 19, 2014
9.105
9.110
9.017
9.036
544,107
-0.10(-1.13%)
Feb 18, 2014
9.113
9.184
9.078
9.139
513,121
+0.05(+0.52%)
Feb 14, 2014
8.996
9.091
9.091
9.091
588,889
+0.11(+1.26%)
Feb 13, 2014
8.944
9.044
8.944
8.978
710,491
+0.04(+0.44%)
Feb 12, 2014
8.933
9.028
8.891
8.938
797,893
-0.01(-0.15%)
Feb 11, 2014
8.933
9.025
8.915
8.952
721,826
+0.02(+0.27%)
Feb 10, 2014
8.978
9.033
8.904
8.928
431,089
-0.03(-0.35%)
Feb 07, 2014
9.062
9.089
8.909
8.959
622,010
+0.03(+0.30%)
Feb 06, 2014
8.804
8.988
8.769
8.933
501,775
+0.11(+1.20%)
Feb 05, 2014
8.967
8.967
8.777
8.827
671,242
-0.13(-1.47%)
Feb 04, 2014
9.139
9.171
8.936
8.959
602,223
-0.16(-1.71%)
Feb 03, 2014
9.247
9.276
9.089
9.115
870,215
-0.10(-1.06%)
Jan 31, 2014
9.047
9.242
9.020
9.213
523,475
+0.06(+0.63%)
Jan 30, 2014
8.867
9.163
8.846
9.155
794,598
+0.31(+3.49%)
Jan 29, 2014
8.864
8.912
8.809
8.846
700,865
-0.05(-0.56%)
Jan 28, 2014
8.769
8.957
8.767
8.896
607,377
+0.10(+1.17%)
Jan 27, 2014
8.753
8.928
8.701
8.793
972,837
+0.07(+0.79%)
Jan 24, 2014
8.859
8.899
8.724
8.724
437,137
-0.14(-1.55%)
Jan 23, 2014
8.841
8.891
8.780
8.862
462,628
-0.01(-0.09%)
Jan 22, 2014
9.007
9.055
8.870
8.870
994,968
-0.12(-1.38%)
Jan 21, 2014
9.044
9.057
8.965
8.994
354,507
-0.00(-0.03%)
Jan 17, 2014
9.036
8.996
8.996
8.996
345,380
-0.06(-0.70%)
Jan 16, 2014
9.018
9.065
8.975
9.060
438,978
+0.07(+0.79%)
Jan 15, 2014
8.936
9.018
8.936
8.988
519,763
+0.05(+0.59%)
Jan 14, 2014
8.917
9.064
8.904
8.936
781,878
-0.01(-0.12%)
Jan 13, 2014
8.849
8.967
8.833
8.946
808,815
+0.08(+0.95%)
Jan 10, 2014
8.812
8.883
8.764
8.862
606,904
+0.04(+0.45%)
Jan 09, 2014
8.920
8.946
8.798
8.822
540,126
-0.12(-1.39%)
Jan 08, 2014
9.020
9.020
8.946
8.946
528,856
-0.07(-0.82%)
Jan 07, 2014
8.991
9.142
8.982
9.020
561,455
+0.02(+0.18%)
Jan 06, 2014
9.076
9.081
8.954
9.004
569,703
-0.12(-1.33%)
Jan 03, 2014
9.097
9.142
9.039
9.126
450,149
+0.07(+0.76%)
Jan 02, 2014
9.076
9.110
9.007
9.057
578,542
-0.04(-0.41%)
Dec 31, 2013
9.118
9.094
9.094
9.094
318,492
-0.02(-0.23%)
Dec 30, 2013
9.033
9.115
8.999
9.115
371,556
+0.05(+0.55%)
Dec 27, 2013
9.134
9.160
9.041
9.065
602,227
-0.09(-0.98%)
Dec 26, 2013
9.091
9.173
9.070
9.155
249,219
+0.09(+0.99%)
Dec 24, 2013
9.007
9.121
8.988
9.065
319,291
+0.05(+0.53%)
Dec 23, 2013
8.946
9.028
8.907
9.018
852,643
+0.15(+1.64%)
Dec 20, 2013
8.941
9.078
8.862
8.872
1,641,963
-0.11(-1.26%)
Dec 19, 2013
9.004
9.065
8.967
8.986
660,423
-0.02(-0.18%)
Dec 18, 2013
8.957
9.057
8.904
9.002
629,603
+0.03(+0.38%)
Dec 17, 2013
8.938
9.068
8.925
8.967
635,924
+0.02(+0.27%)
Dec 16, 2013
9.002
9.068
8.922
8.944
736,925
-0.04(-0.50%)
Dec 13, 2013
9.060
9.094
8.907
8.988
638,310
-0.05(-0.58%)
Dec 12, 2013
9.028
9.086
8.999
9.041
520,831
-0.08(-0.93%)
Dec 11, 2013
9.165
9.194
9.057
9.126
574,517
-0.04(-0.49%)
Dec 10, 2013
9.118
9.204
9.076
9.171
573,365
+0.06(+0.64%)
Dec 09, 2013
9.012
9.147
9.010
9.113
638,117
+0.18(+2.06%)
Dec 06, 2013
8.928
8.965
8.862
8.928
758,970
+0.02(+0.20%)
Dec 05, 2013
9.032
9.034
8.900
8.910
768,355
-0.14(-1.52%)
Dec 04, 2013
9.063
9.112
9.016
9.047
769,437
-0.03(-0.37%)
Dec 03, 2013
9.117
9.117
9.019
9.081
1,207,504
-0.02(-0.20%)
Dec 02, 2013
9.104
9.161
9.089
9.099
422,570
-0.06(-0.62%)
Nov 29, 2013
9.148
9.231
9.138
9.156
223,126
+0.01(+0.14%)
Nov 27, 2013
9.109
9.182
9.084
9.143
369,737
-0.01(-0.11%)
Nov 26, 2013
9.185
9.190
9.104
9.153
1,250,230
-0.06(-0.70%)
Nov 25, 2013
9.089
9.218
9.027
9.218
492,109
+0.12(+1.31%)
Nov 22, 2013
9.164
9.205
9.084
9.099
469,749
-0.09(-0.96%)
Nov 21, 2013
9.169
9.238
9.159
9.187
414,519
+0.00(+0.00%)
Nov 20, 2013
9.195
9.213
9.078
9.187
932,448
+0.04(+0.42%)
Nov 19, 2013
9.260
9.298
9.138
9.148
496,875
-0.10(-1.12%)
Nov 18, 2013
9.280
9.301
9.231
9.252
420,205
-0.02(-0.25%)
Nov 15, 2013
9.169
9.275
9.143
9.275
598,375
+0.12(+1.36%)
Nov 14, 2013
9.159
9.236
9.120
9.151
808,174
-0.01(-0.11%)
Nov 13, 2013
9.128
9.208
9.086
9.161
1,220,147
-0.04(-0.45%)
Nov 12, 2013
9.078
9.210
9.042
9.203
788,323
+0.11(+1.19%)
Nov 11, 2013
9.099
9.169
9.076
9.094
499,028
-0.03(-0.28%)
Nov 08, 2013
8.988
9.208
8.972
9.120
966,540
+0.16(+1.76%)
Nov 07, 2013
8.983
9.013
8.892
8.962
793,394
-0.01(-0.12%)
Nov 06, 2013
8.970
9.032
8.926
8.972
1,043,975
-0.01(-0.06%)
Nov 05, 2013
8.926
9.040
8.923
8.978
871,865
-0.02(-0.20%)
Nov 04, 2013
9.073
9.122
8.926
8.996
607,447
-0.06(-0.71%)
Nov 01, 2013
9.063
9.127
9.019
9.060
544,166
-0.01(-0.11%)
Oct 31, 2013
9.066
9.104
8.985
9.071
780,418
+0.03(+0.29%)
Oct 30, 2013
9.102
9.104
8.990
9.045
891,458
-0.00(-0.03%)
Oct 29, 2013
9.081
9.166
9.042
9.047
958,303
-0.02(-0.20%)
Oct 28, 2013
9.115
9.138
9.019
9.066
1,164,330
-0.04(-0.40%)
Oct 25, 2013
8.970
9.151
8.895
9.102
2,824,542
+0.11(+1.27%)
Oct 24, 2013
9.073
9.138
8.959
8.988
2,550,260
-0.11(-1.22%)
Oct 23, 2013
9.066
9.327
8.949
9.099
9,425,989
+0.12(+1.30%)
Oct 22, 2013
8.923
8.998
8.913
8.983
361,384
+0.11(+1.19%)
Oct 21, 2013
8.897
9.022
8.825
8.877
268,612
+0.00(+0.00%)
Oct 18, 2013
8.677
8.944
8.677
8.877
408,420
+0.20(+2.33%)
Oct 17, 2013
8.667
8.708
8.595
8.675
1,027,815
-0.02(-0.21%)
Oct 16, 2013
8.685
8.703
8.644
8.693
316,726
+0.01(+0.12%)
Oct 15, 2013
8.711
8.719
8.610
8.683
208,384
-0.03(-0.33%)
Oct 14, 2013
8.636
8.737
8.600
8.711
82,564
+0.04(+0.42%)
Oct 11, 2013
8.677
8.752
8.602
8.675
219,299
-0.02(-0.24%)
Oct 10, 2013
8.631
8.740
8.623
8.696
311,771
+0.13(+1.57%)
Oct 09, 2013
8.478
8.664
8.426
8.561
469,471
+0.10(+1.13%)
Oct 08, 2013
8.468
8.561
8.451
8.465
339,337
-0.02(-0.24%)
Oct 07, 2013
8.434
8.545
8.434
8.486
759,199
-0.02(-0.24%)
Oct 04, 2013
8.434
8.533
8.421
8.507
273,660
+0.04(+0.52%)
Oct 03, 2013
8.491
8.499
8.421
8.463
557,130
-0.03(-0.40%)
Oct 02, 2013
8.548
8.548
8.483
8.496
411,334
-0.08(-0.91%)
Oct 01, 2013
8.512
8.672
8.494
8.574
981,900
+0.01(+0.06%)
Sep 30, 2013
8.613
8.652
8.551
8.569
764,212
-0.10(-1.16%)
Sep 27, 2013
8.768
8.768
8.609
8.670
293,697
-0.10(-1.15%)
Sep 26, 2013
8.734
8.802
8.706
8.771
378,747
+0.05(+0.59%)
Sep 25, 2013
8.934
8.944
8.688
8.719
1,023,683
-0.19(-2.18%)
Sep 24, 2013
8.949
9.016
8.897
8.913
746,246
+0.01(+0.15%)
Sep 23, 2013
8.799
8.970
8.680
8.900
2,051,471
+0.21(+2.47%)
Sep 20, 2013
8.633
8.796
8.610
8.685
603,817
-0.02(-0.27%)
Sep 19, 2013
8.615
8.768
8.613
8.708
563,132
+0.13(+1.54%)
Sep 18, 2013
8.478
8.615
8.419
8.577
366,788
+0.10(+1.16%)
Sep 17, 2013
8.377
8.507
8.367
8.478
575,988
+0.09(+1.11%)
Sep 16, 2013
8.424
8.460
8.359
8.385
280,911
+0.02(+0.25%)
Sep 13, 2013
8.318
8.437
8.313
8.364
350,898
+0.05(+0.65%)
Sep 12, 2013
8.388
8.411
8.188
8.310
2,747,597
-0.09(-1.11%)
Sep 11, 2013
8.351
8.426
8.328
8.403
286,276
+0.04(+0.49%)
Sep 10, 2013
8.305
8.398
8.305
8.362
619,131
+0.09(+1.03%)
Sep 09, 2013
8.326
8.357
8.261
8.276
337,625
-0.02(-0.19%)
Sep 06, 2013
8.458
8.458
8.238
8.292
645,515
+0.03(+0.39%)
Sep 05, 2013
8.285
8.290
8.194
8.260
670,006
-0.05(-0.64%)
Sep 04, 2013
8.283
8.349
8.240
8.313
1,890,637
+0.02(+0.18%)
Sep 03, 2013
8.440
8.491
8.298
8.298
5,008,575
+0.50(+6.40%)
Aug 30, 2013
8.006
8.006
7.768
7.799
808,697
-0.17(-2.13%)
Aug 29, 2013
7.935
8.062
7.900
7.968
773,838
+0.17(+2.18%)
Aug 28, 2013
7.710
7.875
7.710
7.799
826,641
+0.05(+0.62%)
Aug 27, 2013
7.609
7.756
7.581
7.750
405,522
+0.12(+1.56%)
Aug 26, 2013
7.674
7.692
7.578
7.631
367,396
-0.05(-0.63%)
Aug 23, 2013
7.695
7.697
7.652
7.679
341,568
-0.01(-0.07%)
Aug 22, 2013
7.667
7.733
7.624
7.685
291,862
+0.00(+0.00%)
Aug 21, 2013
7.705
7.771
7.679
7.685
404,650
-0.08(-1.04%)
Aug 20, 2013
7.773
7.821
7.725
7.766
587,650
-0.03(-0.42%)
Aug 19, 2013
7.794
7.844
7.740
7.799
341,773
-0.04(-0.52%)
Aug 16, 2013
7.918
7.943
7.834
7.839
612,286
-0.08(-0.99%)
Aug 15, 2013
7.738
8.105
7.738
7.918
1,461,745
+0.37(+4.94%)
Aug 14, 2013
7.647
7.660
7.535
7.545
421,711
-0.10(-1.33%)
Aug 13, 2013
7.563
7.692
7.548
7.647
922,006
+0.06(+0.84%)
Aug 12, 2013
7.522
7.596
7.489
7.583
765,710
-0.03(-0.33%)
Aug 09, 2013
7.479
7.611
7.444
7.609
583,199
+0.09(+1.21%)
Aug 08, 2013
7.578
7.611
7.497
7.517
1,053,548
-0.06(-0.77%)
Aug 07, 2013
7.621
7.621
7.484
7.576
959,185
-0.08(-0.99%)
Aug 06, 2013
7.619
7.700
7.555
7.652
537,774
-0.09(-1.15%)
Aug 05, 2013
7.672
7.766
7.657
7.740
198,316
+0.08(+0.99%)
Aug 02, 2013
7.664
7.685
7.609
7.664
703,551
-0.03(-0.36%)
Aug 01, 2013
7.766
7.778
7.616
7.692
667,500
-0.07(-0.85%)
Jul 31, 2013
7.847
7.862
7.674
7.758
3,788,965
-0.05(-0.68%)
Jul 30, 2013
7.930
7.996
7.794
7.811
898,869
-0.08(-1.03%)
Jul 29, 2013
7.730
7.908
7.728
7.892
1,215,813
+0.14(+1.86%)
Jul 26, 2013
7.669
7.776
7.619
7.748
842,128
+0.04(+0.53%)
Jul 25, 2013
7.619
7.725
7.598
7.707
431,279
+0.08(+1.10%)
Jul 24, 2013
7.654
7.725
7.614
7.624
641,069
+0.03(+0.40%)
Jul 23, 2013
7.593
7.677
7.581
7.593
763,587
+0.07(+0.98%)
Jul 22, 2013
7.738
7.733
7.511
7.520
2,017,926
-0.21(-2.75%)
Jul 19, 2013
7.705
7.771
7.657
7.733
425,885
+0.03(+0.33%)
Jul 18, 2013
7.786
7.834
7.702
7.707
437,824
-0.06(-0.72%)
Jul 17, 2013
7.788
7.872
7.743
7.763
510,021
-0.02(-0.20%)
Jul 16, 2013
7.758
7.809
7.738
7.778
362,468
+0.04(+0.52%)
Jul 15, 2013
7.781
7.799
7.720
7.738
435,256
-0.01(-0.16%)
Jul 12, 2013
7.778
7.809
7.738
7.750
443,798
+0.00(+0.03%)
Jul 11, 2013
7.677
7.799
7.669
7.748
832,576
+0.17(+2.31%)
Jul 10, 2013
7.662
7.664
7.505
7.573
509,089
-0.05(-0.70%)
Jul 09, 2013
7.692
7.664
7.571
7.626
559,770
-0.01(-0.13%)
Jul 08, 2013
7.571
7.690
7.525
7.636
667,777
+0.09(+1.14%)
Jul 05, 2013
7.598
7.669
7.520
7.550
793,798
-0.09(-1.23%)
Jul 03, 2013
7.565
7.702
7.479
7.644
466,323
+0.05(+0.67%)
Jul 02, 2013
7.469
7.804
7.431
7.593
1,443,742
+0.07(+0.98%)
Jul 01, 2013
7.431
7.530
7.431
7.520
516,243
+0.12(+1.64%)
Jun 28, 2013
7.274
7.543
7.203
7.398
1,855,423
+0.18(+2.53%)
Jun 27, 2013
7.370
7.375
7.135
7.216
3,961,699
-0.23(-3.06%)
Jun 26, 2013
8.055
8.055
7.200
7.444
8,126,177
-0.60(-7.47%)
Jun 25, 2013
8.136
8.151
8.001
8.044
722,975
+0.06(+0.70%)
Jun 24, 2013
7.999
8.113
7.913
7.989
722,522
-0.15(-1.90%)
Jun 21, 2013
8.131
8.285
8.052
8.143
969,961
-0.03(-0.37%)
Jun 20, 2013
8.349
8.384
8.174
8.174
1,625,676
-0.29(-3.39%)
Jun 19, 2013
8.779
8.779
8.455
8.460
526,146
-0.33(-3.78%)
Jun 18, 2013
8.701
8.914
8.701
8.792
411,002
+0.10(+1.14%)
Jun 17, 2013
8.726
8.767
8.663
8.693
852,059
+0.05(+0.56%)
Jun 14, 2013
8.670
8.746
8.577
8.645
902,318
-0.01(-0.09%)
Jun 13, 2013
8.361
8.698
8.328
8.653
845,746
+0.30(+3.55%)
Jun 12, 2013
8.556
8.574
8.313
8.356
622,434
-0.17(-2.05%)
Jun 11, 2013
8.625
8.650
8.508
8.531
409,925
-0.11(-1.23%)
Jun 10, 2013
8.643
8.719
8.589
8.638
613,852
+0.01(+0.12%)
Jun 07, 2013
8.615
8.668
8.526
8.627
651,442
-0.00(-0.03%)
Jun 06, 2013
8.536
8.650
8.397
8.630
373,768
+0.01(+0.15%)
Jun 05, 2013
8.734
8.734
8.521
8.617
462,729
-0.16(-1.85%)
Jun 04, 2013
8.792
8.853
8.630
8.779
498,326
-0.06(-0.63%)
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.