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
Inuvo Inc
(NY:
INUV
)
0.2500
UNCHANGED
Streaming Delayed Price
Updated: 10:26 AM EDT, Jun 18, 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 31, 2013
0.9900
1.000
0.9401
0.9788
8,964
+0.01(+0.91%)
May 30, 2013
1.000
1.000
0.9500
0.9700
82,142
-0.01(-1.02%)
May 29, 2013
0.9800
1.000
0.9500
0.9800
6,933
-0.01(-1.01%)
May 28, 2013
0.9700
0.9900
0.9300
0.9900
60,893
+0.04(+4.10%)
May 24, 2013
0.9700
0.9972
0.9510
0.9510
71,168
-0.10(-9.43%)
May 23, 2013
1.030
1.050
0.9850
1.050
34,344
+0.08(+8.25%)
May 22, 2013
1.060
1.060
0.9700
0.9700
240,508
-0.03(-3.00%)
May 21, 2013
0.9000
1.080
0.9000
1.000
298,448
+0.10(+11.11%)
May 20, 2013
0.8600
0.9000
0.8200
0.9000
89,054
+0.06(+7.14%)
May 17, 2013
0.8300
0.8600
0.7823
0.8400
146,102
+0.03(+4.09%)
May 16, 2013
0.8900
0.8900
0.7549
0.8070
279,659
-0.09(-10.34%)
May 15, 2013
1.230
0.9500
0.8600
0.9001
107,930
+0.12(+15.40%)
May 13, 2013
0.8590
0.8590
0.7622
0.7800
21,669
-0.03(-3.58%)
May 10, 2013
0.8000
0.8500
0.7700
0.8090
125,524
+0.06(+7.38%)
May 09, 2013
0.7700
0.7900
0.7280
0.7534
19,320
+0.00(+0.32%)
May 08, 2013
0.7700
0.7800
0.7500
0.7510
21,846
-0.04(-4.94%)
May 07, 2013
0.7500
0.8300
0.7400
0.7900
50,321
+0.01(+1.28%)
May 06, 2013
0.7200
0.8100
0.7200
0.7800
23,210
+0.06(+8.33%)
May 03, 2013
0.7701
0.7800
0.7200
0.7200
6,386
-0.04(-5.26%)
May 02, 2013
0.7700
0.8100
0.7600
0.7600
12,200
-0.02(-2.56%)
May 01, 2013
0.7900
0.7900
0.7800
0.7800
23,309
+0.00(+0.00%)
Apr 30, 2013
0.7801
0.8100
0.7500
0.7800
32,000
+0.03(+4.00%)
Apr 29, 2013
0.7600
0.7800
0.7400
0.7500
20,007
-0.02(-2.60%)
Apr 26, 2013
0.7700
0.7800
0.7400
0.7700
5,628
+0.00(+0.00%)
Apr 25, 2013
0.7100
0.7700
0.7000
0.7700
18,722
+0.09(+13.24%)
Apr 24, 2013
0.6700
0.7000
0.6700
0.6800
18,690
-0.01(-1.46%)
Apr 23, 2013
0.7000
0.7200
0.6800
0.6901
27,727
-0.02(-3.24%)
Apr 22, 2013
0.7000
0.7600
0.6300
0.7132
24,592
-0.04(-4.91%)
Apr 19, 2013
0.7638
0.7638
0.7500
0.7500
5,395
-0.02(-2.60%)
Apr 18, 2013
0.6800
0.7820
0.6699
0.7700
161,568
+0.08(+11.59%)
Apr 17, 2013
0.6500
0.6932
0.6500
0.6900
50,960
+0.03(+5.02%)
Apr 16, 2013
0.6100
0.6600
0.5700
0.6570
95,512
+0.04(+5.97%)
Apr 15, 2013
0.6200
0.6500
0.6200
0.6200
14,831
-0.02(-3.13%)
Apr 12, 2013
0.6201
0.6400
0.6201
0.6400
9,719
+0.02(+2.40%)
Apr 11, 2013
0.6500
0.6500
0.6100
0.6250
24,867
-0.05(-8.05%)
Apr 10, 2013
0.6900
0.7000
0.6300
0.6797
15,120
-0.03(-4.27%)
Apr 09, 2013
0.7500
0.7700
0.7100
0.7100
16,470
-0.03(-4.05%)
Apr 08, 2013
0.6716
0.7600
0.6716
0.7400
31,567
+0.05(+7.25%)
Apr 05, 2013
0.6799
0.6900
0.6500
0.6900
14,565
+0.03(+4.55%)
Apr 04, 2013
0.6000
0.6700
0.5705
0.6600
24,651
+0.06(+10.00%)
Apr 03, 2013
0.5800
0.6000
0.5700
0.6000
74,077
+0.00(+0.00%)
Apr 02, 2013
0.5800
0.6400
0.5700
0.6000
14,409
+0.01(+1.69%)
Apr 01, 2013
0.6600
0.6600
0.5700
0.5900
78,515
-0.06(-9.24%)
Mar 28, 2013
0.6700
0.6799
0.6500
0.6501
18,805
-0.02(-2.97%)
Mar 27, 2013
0.6700
0.6700
0.6603
0.6700
16,570
-0.01(-1.47%)
Mar 26, 2013
0.6700
0.7099
0.6700
0.6800
19,849
-0.01(-1.45%)
Mar 25, 2013
0.6801
0.7079
0.6800
0.6900
59,136
+0.01(+1.47%)
Mar 22, 2013
0.6700
0.7000
0.6603
0.6800
50,885
+0.01(+1.49%)
Mar 21, 2013
0.6801
0.6801
0.6700
0.6700
19,119
-0.01(-1.47%)
Mar 20, 2013
0.7000
0.7000
0.6800
0.6800
16,984
-0.01(-1.45%)
Mar 19, 2013
0.7001
0.7401
0.6900
0.6900
25,431
-0.04(-5.48%)
Mar 18, 2013
0.6900
0.8500
0.6900
0.7300
16,481
+0.00(+0.00%)
Mar 15, 2013
0.7500
0.7500
0.7200
0.7300
39,421
-0.02(-2.67%)
Mar 14, 2013
0.8300
0.8300
0.7400
0.7500
30,688
-0.02(-2.82%)
Mar 13, 2013
0.6900
0.8389
0.6721
0.7718
80,541
+0.05(+7.19%)
Mar 12, 2013
0.7500
0.7830
0.6631
0.7200
89,857
-0.03(-4.01%)
Mar 11, 2013
0.7800
0.8078
0.7500
0.7501
22,164
+0.00(+0.01%)
Mar 08, 2013
0.7500
0.7600
0.7400
0.7500
22,870
-0.01(-1.32%)
Mar 07, 2013
0.6700
0.7701
0.6700
0.7600
53,980
+0.03(+4.11%)
Mar 06, 2013
0.7100
0.7400
0.6900
0.7300
21,000
-0.01(-1.35%)
Mar 05, 2013
0.7000
0.7490
0.6901
0.7400
15,563
+0.01(+1.37%)
Mar 04, 2013
0.7100
0.7499
0.6600
0.7300
10,863
+0.03(+3.65%)
Mar 01, 2013
0.7300
0.7500
0.6900
0.7043
16,693
-0.03(-3.52%)
Feb 28, 2013
0.7500
0.7500
0.7010
0.7300
11,600
-0.01(-1.35%)
Feb 27, 2013
0.7400
0.7520
0.7020
0.7400
17,950
+0.01(+1.37%)
Feb 26, 2013
0.7100
0.7300
0.6815
0.7300
15,800
-0.01(-1.35%)
Feb 22, 2013
0.7200
0.7500
0.7200
0.7400
6,357
+0.02(+2.64%)
Feb 21, 2013
0.7500
0.7699
0.7017
0.7210
17,902
-0.01(-1.23%)
Feb 20, 2013
0.7433
0.7799
0.7300
0.7300
35,450
+0.00(+0.00%)
Feb 19, 2013
0.8000
0.8000
0.7200
0.7300
117,112
-0.09(-10.98%)
Feb 15, 2013
0.8800
0.8900
0.7820
0.8200
30,384
-0.08(-8.38%)
Feb 14, 2013
0.8600
0.9100
0.8600
0.8950
27,946
+0.04(+4.07%)
Feb 13, 2013
0.8001
0.8600
0.7700
0.8600
17,171
+0.03(+3.86%)
Feb 12, 2013
0.7800
0.8300
0.7700
0.8280
36,764
+0.04(+4.81%)
Feb 11, 2013
0.8200
0.8200
0.7701
0.7900
46,226
-0.04(-4.25%)
Feb 08, 2013
0.8200
0.8800
0.8000
0.8251
6,541
+0.03(+3.13%)
Feb 07, 2013
0.9190
0.9190
0.8000
0.8001
70,604
-0.11(-12.08%)
Feb 06, 2013
0.9300
0.9300
0.8700
0.9100
13,409
+0.03(+3.03%)
Feb 04, 2013
1.050
1.050
0.8500
0.8832
223,660
-0.19(-17.45%)
Feb 01, 2013
0.9100
1.110
0.9100
1.070
570,925
+0.24(+28.90%)
Jan 31, 2013
0.8100
0.8999
0.8100
0.8300
54,580
+0.06(+7.79%)
Jan 30, 2013
0.7500
0.8000
0.7100
0.7700
54,282
+0.02(+2.67%)
Jan 29, 2013
0.8000
0.8200
0.7500
0.7500
60,106
-0.04(-5.15%)
Jan 28, 2013
0.8014
0.8100
0.7900
0.7907
19,402
-0.02(-2.38%)
Jan 25, 2013
0.8800
0.9100
0.8000
0.8100
19,749
-0.04(-4.71%)
Jan 24, 2013
0.8800
0.8998
0.8226
0.8500
38,925
-0.03(-3.41%)
Jan 23, 2013
0.8399
0.9200
0.8399
0.8800
61,485
+0.06(+7.32%)
Jan 22, 2013
0.8300
0.8500
0.8200
0.8200
35,809
+0.00(+0.00%)
Jan 18, 2013
0.8700
0.8700
0.8200
0.8200
39,660
-0.06(-6.82%)
Jan 17, 2013
0.8500
0.8800
0.8043
0.8800
38,397
-0.01(-1.12%)
Jan 16, 2013
0.8918
0.9200
0.8800
0.8900
6,609
-0.04(-4.29%)
Jan 15, 2013
0.8200
0.9400
0.8000
0.9299
36,757
+0.08(+9.40%)
Jan 14, 2013
0.8400
0.8500
0.7900
0.8500
15,932
+0.00(+0.00%)
Jan 11, 2013
0.8800
0.8800
0.8001
0.8500
64,986
-0.02(-2.63%)
Jan 10, 2013
0.9100
0.9100
0.8625
0.8730
27,285
-0.04(-4.07%)
Jan 09, 2013
0.9400
0.9800
0.9100
0.9100
34,940
-0.04(-4.21%)
Jan 08, 2013
0.9600
1.000
0.9200
0.9500
12,747
-0.03(-3.06%)
Jan 07, 2013
1.010
1.010
0.9700
0.9800
22,508
-0.02(-2.00%)
Jan 04, 2013
0.9900
1.000
0.9801
1.000
15,750
+0.02(+2.04%)
Jan 03, 2013
0.9500
1.000
0.9000
0.9800
58,722
-0.04(-3.92%)
Jan 02, 2013
1.020
1.020
0.9300
1.020
58,792
+0.09(+9.68%)
Dec 31, 2012
1.040
1.060
0.8500
0.9300
151,627
-0.12(-11.43%)
Dec 28, 2012
1.080
1.080
1.000
1.050
47,576
-0.02(-2.33%)
Dec 27, 2012
1.130
1.130
1.075
1.075
24,667
-0.02(-1.38%)
Dec 26, 2012
1.160
1.200
1.060
1.090
65,468
-0.06(-5.22%)
Dec 24, 2012
1.100
1.160
1.090
1.150
126,693
+0.10(+9.52%)
Dec 21, 2012
1.100
1.130
1.040
1.050
27,471
-0.02(-1.87%)
Dec 20, 2012
1.150
1.150
1.000
1.070
196,498
-0.10(-8.55%)
Dec 19, 2012
1.100
1.180
1.080
1.170
19,394
+0.02(+1.75%)
Dec 18, 2012
1.190
1.190
1.110
1.150
27,197
-0.01(-0.87%)
Dec 17, 2012
1.270
1.300
1.040
1.160
79,882
-0.12(-9.38%)
Dec 14, 2012
1.180
1.280
1.180
1.280
62,611
+0.10(+8.47%)
Dec 13, 2012
1.180
1.220
1.180
1.180
14,883
-0.01(-0.84%)
Dec 12, 2012
1.220
1.220
1.190
1.190
11,804
-0.02(-1.65%)
Dec 11, 2012
1.230
1.290
1.200
1.210
41,518
+0.00(+0.00%)
Dec 10, 2012
1.300
1.300
1.190
1.210
11,626
+0.00(+0.00%)
Dec 07, 2012
1.180
1.340
1.180
1.210
38,038
+0.05(+4.09%)
Dec 06, 2012
1.040
1.240
0.9200
1.162
79,768
+0.04(+3.79%)
Dec 05, 2012
1.160
1.190
1.100
1.120
86,993
-0.14(-10.90%)
Dec 04, 2012
1.300
1.360
1.200
1.257
68,718
-0.04(-3.31%)
Nov 30, 2012
1.240
1.470
1.240
1.300
83,295
+0.05(+4.00%)
Nov 29, 2012
1.320
1.320
1.210
1.250
58,302
-0.06(-4.58%)
Nov 28, 2012
1.160
1.350
1.150
1.310
103,607
+0.14(+11.97%)
Nov 27, 2012
1.310
1.399
1.170
1.170
188,740
-0.19(-13.84%)
Nov 26, 2012
1.410
2.120
1.350
1.358
1,576,958
+0.03(+1.88%)
Nov 23, 2012
1.180
1.340
1.150
1.333
217,540
+0.20(+17.96%)
Nov 21, 2012
1.140
1.180
1.030
1.130
112,024
-0.01(-0.88%)
Nov 20, 2012
1.080
1.140
1.040
1.140
28,633
+0.11(+10.67%)
Nov 19, 2012
1.140
1.140
0.9900
1.030
14,445
-0.08(-7.20%)
Nov 16, 2012
0.9700
1.140
0.9600
1.110
18,122
+0.11(+11.00%)
Nov 15, 2012
1.090
1.090
0.9300
1.000
15,969
-0.08(-7.40%)
Nov 14, 2012
1.080
1.090
1.010
1.080
30,230
-0.02(-1.65%)
Nov 13, 2012
1.070
1.140
1.070
1.098
13,723
-0.00(-0.18%)
Nov 12, 2012
1.040
1.150
1.040
1.100
56,809
+0.06(+5.77%)
Nov 09, 2012
1.200
1.200
1.040
1.040
81,503
+0.04(+4.00%)
Nov 08, 2012
1.150
1.160
0.9220
1.000
119,261
-0.14(-12.28%)
Nov 07, 2012
1.150
1.150
1.100
1.140
32,442
-0.01(-0.86%)
Nov 06, 2012
1.150
1.150
1.150
1.150
1,800
+0.02(+1.76%)
Nov 05, 2012
1.090
1.180
1.090
1.130
60,502
+0.02(+1.80%)
Nov 02, 2012
1.120
1.190
1.110
1.110
41,627
+0.01(+0.91%)
Nov 01, 2012
1.150
1.150
0.9600
1.100
112,651
-0.09(-7.56%)
Oct 31, 2012
1.230
1.230
1.170
1.190
16,008
-0.01(-0.84%)
Oct 26, 2012
1.220
1.200
1.200
1.200
38,800
+0.01(+0.85%)
Oct 25, 2012
1.160
1.230
1.120
1.190
263,495
+0.04(+3.48%)
Oct 24, 2012
1.040
1.200
1.040
1.150
68,600
+0.09(+8.49%)
Oct 23, 2012
1.050
1.100
1.020
1.060
86,053
-0.01(-0.93%)
Oct 19, 2012
1.080
1.128
1.042
1.070
110,100
-0.08(-6.96%)
Oct 18, 2012
1.210
1.210
1.122
1.150
62,619
-0.08(-6.50%)
Oct 17, 2012
1.170
1.230
1.141
1.230
36,928
+0.05(+4.59%)
Oct 16, 2012
1.150
1.200
1.120
1.176
17,531
-0.02(-1.74%)
Oct 15, 2012
1.140
1.200
1.040
1.197
104,807
-0.00(-0.27%)
Oct 12, 2012
0.9300
1.240
0.9100
1.200
233,482
+0.30(+33.33%)
Oct 11, 2012
0.8900
0.9300
0.8701
0.9000
29,339
+0.03(+3.45%)
Oct 10, 2012
0.9200
0.9200
0.8700
0.8700
10,292
-0.06(-6.45%)
Oct 09, 2012
0.8900
0.9400
0.8900
0.9300
39,694
+0.04(+4.48%)
Oct 08, 2012
0.8700
0.9200
0.8700
0.8901
3,224
+0.04(+4.72%)
Oct 05, 2012
0.8300
0.9200
0.8300
0.8500
31,340
+0.01(+1.19%)
Oct 04, 2012
0.7850
0.8400
0.7850
0.8400
20,929
+0.04(+5.00%)
Oct 03, 2012
0.8800
0.9200
0.7400
0.8000
95,526
-0.06(-7.00%)
Oct 02, 2012
1.110
0.9200
0.7922
0.8602
297,352
+0.03(+3.64%)
Oct 01, 2012
0.7400
0.8590
0.7400
0.8300
159,714
+0.10(+13.70%)
Sep 28, 2012
0.7100
0.7300
0.7100
0.7300
22,075
+0.02(+2.82%)
Sep 27, 2012
0.6700
0.7100
0.6700
0.7100
39,894
+0.03(+4.41%)
Sep 26, 2012
0.6800
0.6800
0.6800
0.6800
100
-0.01(-1.45%)
Sep 25, 2012
0.6800
0.6900
0.6750
0.6900
30,775
+0.01(+1.47%)
Sep 24, 2012
0.6900
0.6900
0.6700
0.6800
36,935
+0.01(+1.49%)
Sep 21, 2012
0.6400
0.6800
0.6400
0.6700
85,380
+0.04(+6.35%)
Sep 20, 2012
0.5950
0.6400
0.5900
0.6300
44,857
+0.04(+5.88%)
Sep 19, 2012
0.6000
0.6500
0.5822
0.5950
112,932
+0.01(+0.85%)
Sep 18, 2012
0.5900
0.6000
0.5800
0.5900
25,747
-0.01(-0.84%)
Sep 17, 2012
0.6000
0.6000
0.5900
0.5950
12,188
+0.01(+0.85%)
Sep 14, 2012
0.6280
0.6400
0.5420
0.5900
41,464
-0.03(-4.53%)
Sep 13, 2012
0.5700
0.6280
0.5700
0.6180
73,241
+0.06(+10.36%)
Sep 12, 2012
0.5200
0.5800
0.5200
0.5600
72,480
+0.05(+9.80%)
Sep 11, 2012
0.5100
0.5151
0.5000
0.5100
5,500
-0.01(-1.60%)
Sep 10, 2012
0.5500
0.5500
0.5100
0.5183
5,463
-0.01(-2.21%)
Sep 07, 2012
0.4700
0.5500
0.4600
0.5300
83,325
+0.08(+17.78%)
Sep 06, 2012
0.4500
0.4800
0.4000
0.4500
153,689
+0.00(+0.00%)
Sep 05, 2012
0.4300
0.4600
0.4100
0.4500
42,814
+0.00(+0.00%)
Sep 04, 2012
0.4300
0.4690
0.4017
0.4500
34,203
+0.04(+9.76%)
Aug 31, 2012
0.4273
0.4400
0.4100
0.4100
8,979
-0.01(-2.61%)
Aug 30, 2012
0.4500
0.4500
0.4210
0.4210
2,790
+0.00(+0.24%)
Aug 29, 2012
0.4400
0.4600
0.4200
0.4200
106,624
-0.04(-8.70%)
Aug 27, 2012
0.4500
0.4800
0.4350
0.4600
49,256
+0.01(+1.10%)
Aug 24, 2012
0.4600
0.4800
0.4500
0.4550
35,213
-0.01(-1.09%)
Aug 23, 2012
0.4899
0.4899
0.4600
0.4600
17,536
-0.02(-3.95%)
Aug 22, 2012
0.4800
0.5100
0.4620
0.4789
79,810
-0.00(-0.23%)
Aug 21, 2012
0.4600
0.4900
0.4600
0.4800
117,962
+0.00(+0.00%)
Aug 20, 2012
0.4650
0.4800
0.4650
0.4800
21,239
+0.02(+4.35%)
Aug 17, 2012
0.4810
0.4810
0.4600
0.4600
87,428
-0.03(-6.12%)
Aug 16, 2012
0.4800
0.5000
0.4795
0.4900
33,480
-0.01(-2.00%)
Aug 15, 2012
0.5100
0.5200
0.4900
0.5000
13,340
-0.01(-0.99%)
Aug 14, 2012
0.5176
0.5300
0.5000
0.5050
35,866
-0.03(-4.72%)
Aug 13, 2012
0.5410
0.5410
0.5200
0.5300
4,370
-0.01(-1.85%)
Aug 10, 2012
0.6100
0.6201
0.5225
0.5400
75,638
-0.10(-15.62%)
Aug 09, 2012
0.7000
0.7000
0.6262
0.6400
40,599
-0.05(-7.08%)
Aug 08, 2012
0.6200
0.6900
0.6000
0.6888
73,506
+0.06(+9.33%)
Aug 07, 2012
0.5700
0.6500
0.5522
0.6300
25,385
+0.05(+7.69%)
Aug 06, 2012
0.6400
0.6400
0.5513
0.5850
40,411
-0.06(-8.59%)
Aug 03, 2012
0.7000
0.7000
0.5300
0.6400
97,740
-0.07(-9.86%)
Aug 02, 2012
0.6000
0.7100
0.6000
0.7100
40,620
+0.11(+18.33%)
Aug 01, 2012
0.5700
0.6500
0.5700
0.6000
69,105
+0.04(+7.14%)
Jul 31, 2012
0.5000
0.5800
0.5000
0.5600
10,150
+0.08(+16.67%)
Jul 30, 2012
0.4900
0.4900
0.4800
0.4800
57,699
-0.03(-5.88%)
Jul 27, 2012
0.5400
0.5400
0.5000
0.5100
19,498
-0.05(-8.93%)
Jul 26, 2012
0.5600
0.5600
0.5600
0.5600
9,950
+0.01(+1.82%)
Jul 25, 2012
0.5200
0.5500
0.5200
0.5500
3,559
+0.03(+5.77%)
Jul 24, 2012
0.5000
0.5200
0.4900
0.5200
141,001
+0.00(+0.42%)
Jul 23, 2012
0.5400
0.5400
0.5000
0.5178
7,845
-0.04(-7.54%)
Jul 20, 2012
0.5200
0.5600
0.5000
0.5600
106,951
+0.02(+3.82%)
Jul 19, 2012
0.5700
0.5700
0.4900
0.5394
39,400
-0.03(-5.37%)
Jul 18, 2012
0.4800
0.5700
0.4800
0.5700
34,553
+0.07(+14.46%)
Jul 17, 2012
0.5300
0.5500
0.4720
0.4980
122,074
-0.05(-9.45%)
Jul 16, 2012
0.5200
0.5600
0.5000
0.5500
21,242
+0.01(+1.85%)
Jul 13, 2012
0.5799
0.5799
0.5400
0.5400
21,606
-0.04(-6.90%)
Jul 12, 2012
0.5799
0.6000
0.5500
0.5800
59,800
+0.01(+1.75%)
Jul 11, 2012
0.6000
0.6100
0.5500
0.5700
191,239
-0.05(-7.77%)
Jul 10, 2012
0.6000
0.6180
0.5800
0.6180
24,150
+0.01(+1.31%)
Jul 09, 2012
0.6100
0.6100
0.5900
0.6100
21,400
+0.00(+0.00%)
Jul 06, 2012
0.6100
0.6499
0.6100
0.6100
46,632
-0.03(-4.69%)
Jul 05, 2012
0.6600
0.6600
0.6220
0.6400
4,889
-0.02(-3.03%)
Jul 03, 2012
0.6800
0.6800
0.6400
0.6600
5,553
-0.04(-5.71%)
Jul 02, 2012
0.6900
0.7200
0.6799
0.7000
28,119
+0.02(+2.94%)
Jun 29, 2012
0.6600
0.6800
0.6201
0.6800
28,593
+0.01(+1.49%)
Jun 28, 2012
0.6400
0.6711
0.6399
0.6700
13,300
+0.03(+4.69%)
Jun 27, 2012
0.6199
0.6400
0.5973
0.6400
27,540
+0.04(+6.67%)
Jun 26, 2012
0.6599
0.6599
0.6000
0.6000
34,084
-0.07(-10.45%)
Jun 25, 2012
0.6900
0.7000
0.6600
0.6700
33,922
+0.01(+1.50%)
Jun 22, 2012
0.6200
0.7000
0.6199
0.6601
10,081
+0.03(+4.78%)
Jun 21, 2012
0.5900
0.6300
0.5800
0.6300
38,079
+0.06(+10.53%)
Jun 20, 2012
0.6199
0.6300
0.5700
0.5700
105,257
-0.05(-8.06%)
Jun 19, 2012
0.6499
0.6500
0.6000
0.6200
77,529
-0.03(-4.62%)
Jun 18, 2012
0.6501
0.6601
0.6301
0.6500
17,606
-0.04(-5.80%)
Jun 15, 2012
0.6100
0.6900
0.5900
0.6900
32,783
+0.09(+15.00%)
Jun 14, 2012
0.6850
0.6900
0.6000
0.6000
52,674
-0.07(-9.77%)
Jun 13, 2012
0.6810
0.6900
0.6400
0.6650
7,066
+0.02(+2.31%)
Jun 12, 2012
0.7400
0.7401
0.6410
0.6500
35,459
-0.07(-9.72%)
Jun 11, 2012
0.7100
0.7200
0.7000
0.7200
2,353
+0.02(+2.86%)
Jun 08, 2012
0.7100
0.7700
0.6500
0.7000
51,397
-0.05(-6.67%)
Jun 07, 2012
0.7436
0.7600
0.7036
0.7500
24,036
-0.02(-2.60%)
Jun 06, 2012
0.7200
0.7900
0.7200
0.7700
67,862
+0.05(+6.94%)
Jun 05, 2012
0.8199
0.8200
0.7200
0.7200
42,300
-0.10(-12.18%)
Jun 04, 2012
0.8000
0.8200
0.7800
0.8199
28,539
+0.04(+5.12%)
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.