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
)
0.2373
-0.0167 (-6.57%)
Official Closing Price
Updated: 4:10 PM 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 30, 2014
0.8200
0.8800
0.7912
0.8500
214,781
+0.04(+4.94%)
May 29, 2014
0.7900
0.8300
0.7500
0.8100
237,491
+0.03(+3.71%)
May 28, 2014
0.7000
0.8200
0.7000
0.7810
429,619
+0.10(+14.85%)
May 27, 2014
0.7100
0.7499
0.6800
0.6800
84,662
-0.03(-4.23%)
May 23, 2014
0.7800
0.7100
0.7100
0.7100
49,900
-0.03(-4.07%)
May 22, 2014
0.6799
0.8000
0.6500
0.7401
143,651
+0.09(+13.86%)
May 21, 2014
0.7000
0.7000
0.6500
0.6500
130,111
-0.02(-2.99%)
May 20, 2014
0.7400
0.7400
0.6700
0.6700
265,301
-0.07(-9.46%)
May 19, 2014
0.7300
0.7785
0.7300
0.7400
31,853
+0.00(+0.09%)
May 16, 2014
0.7357
0.7600
0.7200
0.7393
53,504
-0.00(-0.11%)
May 15, 2014
0.7799
0.7870
0.7118
0.7401
81,565
-0.01(-1.32%)
May 14, 2014
0.8000
0.8000
0.7136
0.7500
130,461
-0.04(-5.40%)
May 13, 2014
0.7938
0.8000
0.7630
0.7928
55,158
+0.00(+0.35%)
May 12, 2014
0.7710
0.8194
0.7510
0.7900
83,106
+0.02(+3.03%)
May 09, 2014
0.7647
0.7750
0.7647
0.7668
20,633
-0.00(-0.44%)
May 08, 2014
0.7800
0.7801
0.7700
0.7702
28,119
+0.00(+0.03%)
May 07, 2014
0.7700
0.7999
0.7618
0.7700
10,541
-0.01(-1.74%)
May 06, 2014
0.8000
0.8000
0.7800
0.7836
122,067
+0.00(+0.46%)
May 05, 2014
0.7500
0.8000
0.7500
0.7800
66,634
+0.02(+2.63%)
May 02, 2014
0.7999
0.8001
0.7500
0.7600
69,386
-0.01(-1.34%)
May 01, 2014
0.7618
0.8200
0.7618
0.7703
89,435
+0.00(+0.04%)
Apr 30, 2014
0.7900
0.8000
0.7500
0.7700
88,784
-0.01(-1.28%)
Apr 29, 2014
0.8561
0.8561
0.7500
0.7800
91,619
-0.06(-7.14%)
Apr 28, 2014
0.8700
0.8701
0.8002
0.8400
229,194
+0.01(+1.20%)
Apr 25, 2014
0.8500
0.8801
0.8100
0.8300
637,056
+0.04(+5.06%)
Apr 24, 2014
0.7100
0.8200
0.7100
0.7900
351,513
+0.06(+8.22%)
Apr 23, 2014
0.7000
0.7500
0.7000
0.7300
58,736
-0.02(-2.67%)
Apr 22, 2014
0.6925
0.7800
0.6925
0.7500
128,207
+0.06(+8.70%)
Apr 21, 2014
0.6500
0.7400
0.6500
0.6900
340,997
+0.02(+2.99%)
Apr 17, 2014
0.6300
0.6700
0.6700
0.6700
41,800
-0.01(-1.18%)
Apr 16, 2014
0.6600
0.6800
0.6500
0.6780
111,758
+0.03(+4.97%)
Apr 15, 2014
0.6501
0.6800
0.6349
0.6459
109,208
-0.03(-3.73%)
Apr 14, 2014
0.6813
0.7198
0.6410
0.6709
240,241
-0.03(-3.62%)
Apr 11, 2014
0.7279
0.7279
0.6600
0.6961
60,432
-0.03(-4.64%)
Apr 10, 2014
0.7300
0.7304
0.6826
0.7300
107,349
+0.01(+1.39%)
Apr 09, 2014
0.7300
0.7500
0.6947
0.7200
77,338
+0.02(+2.35%)
Apr 08, 2014
0.7217
0.7400
0.6700
0.7035
126,811
-0.04(-5.51%)
Apr 07, 2014
0.7900
0.7900
0.6830
0.7445
314,175
-0.05(-5.76%)
Apr 04, 2014
0.7000
0.7900
0.6330
0.7900
517,415
+0.07(+9.72%)
Apr 03, 2014
0.7950
0.7950
0.7036
0.7200
225,993
-0.05(-6.01%)
Apr 02, 2014
0.8100
0.8200
0.7516
0.7660
217,727
-0.03(-4.25%)
Apr 01, 2014
0.7700
0.8100
0.7700
0.8000
311,187
+0.04(+5.26%)
Mar 31, 2014
0.8250
0.8250
0.7500
0.7600
474,245
-0.07(-8.43%)
Mar 28, 2014
0.9000
0.9000
0.8110
0.8300
448,513
-0.01(-1.19%)
Mar 27, 2014
0.8500
0.9249
0.8112
0.8400
763,872
-0.02(-2.33%)
Mar 26, 2014
0.8810
1.120
0.8100
0.8600
3,958,068
-0.03(-3.15%)
Mar 25, 2014
0.9100
0.9552
0.8517
0.8880
334,345
-0.02(-2.42%)
Mar 24, 2014
1.010
1.010
0.8836
0.9100
548,419
-0.11(-10.78%)
Mar 21, 2014
0.9000
1.020
0.8600
1.020
463,462
+0.13(+14.61%)
Mar 20, 2014
0.9000
0.9300
0.8716
0.8900
380,725
+0.01(+1.14%)
Mar 19, 2014
0.8700
0.9200
0.8400
0.8800
403,096
-0.03(-3.42%)
Mar 18, 2014
0.8900
0.9250
0.8800
0.9112
204,476
-0.00(-0.07%)
Mar 17, 2014
0.9600
0.9600
0.9118
0.9118
114,599
-0.03(-3.48%)
Mar 14, 2014
0.9700
0.9786
0.9000
0.9447
157,190
-0.02(-1.59%)
Mar 13, 2014
1.000
1.000
0.9107
0.9600
339,700
-0.04(-4.00%)
Mar 12, 2014
1.050
1.050
0.9221
1.000
242,392
-0.04(-3.85%)
Mar 11, 2014
1.050
1.050
0.9100
1.040
1,236,175
-0.21(-16.80%)
Mar 10, 2014
1.080
1.250
1.080
1.250
602,403
+0.17(+15.74%)
Mar 07, 2014
1.170
1.187
1.050
1.080
697,420
-0.09(-7.69%)
Mar 06, 2014
1.190
1.220
1.130
1.170
467,493
-0.05(-3.70%)
Mar 05, 2014
1.280
1.286
1.200
1.215
310,140
-0.06(-5.08%)
Mar 04, 2014
1.220
1.340
1.170
1.280
130,139
+0.06(+4.92%)
Mar 03, 2014
1.230
1.230
1.200
1.220
45,737
-0.01(-0.81%)
Feb 28, 2014
1.239
1.250
1.210
1.230
37,275
+0.02(+1.65%)
Feb 27, 2014
1.210
1.250
1.190
1.210
70,057
-0.02(-1.63%)
Feb 26, 2014
1.170
1.250
1.170
1.230
34,320
+0.03(+2.50%)
Feb 25, 2014
1.270
1.274
1.150
1.200
122,875
-0.07(-5.51%)
Feb 24, 2014
1.270
1.276
1.220
1.270
72,327
-0.01(-0.47%)
Feb 21, 2014
1.270
1.310
1.251
1.276
89,420
-0.03(-2.60%)
Feb 20, 2014
1.340
1.350
1.263
1.310
35,799
-0.03(-2.24%)
Feb 19, 2014
1.303
1.340
1.300
1.340
58,325
+0.02(+1.52%)
Feb 18, 2014
1.300
1.330
1.280
1.320
213,557
+0.05(+3.94%)
Feb 14, 2014
1.210
1.270
1.270
1.270
236,300
+0.07(+5.83%)
Feb 13, 2014
1.190
1.220
1.150
1.200
215,647
+0.01(+0.84%)
Feb 12, 2014
1.200
1.250
1.190
1.190
171,472
-0.02(-1.65%)
Feb 11, 2014
1.210
1.250
1.200
1.210
85,746
-0.02(-1.63%)
Feb 10, 2014
1.270
1.300
1.210
1.230
101,125
-0.04(-3.15%)
Feb 07, 2014
1.140
1.270
1.140
1.270
304,992
+0.12(+10.43%)
Feb 06, 2014
1.160
1.170
1.110
1.150
112,228
-0.01(-0.86%)
Feb 05, 2014
1.290
1.300
1.132
1.160
146,412
-0.06(-4.92%)
Feb 04, 2014
1.140
1.240
1.100
1.220
263,439
+0.07(+6.09%)
Feb 03, 2014
1.260
1.270
1.110
1.150
447,207
-0.11(-8.73%)
Jan 31, 2014
1.320
1.320
1.260
1.260
245,801
-0.06(-4.52%)
Jan 30, 2014
1.360
1.430
1.300
1.320
456,971
+0.03(+2.30%)
Jan 29, 2014
1.350
1.355
1.290
1.290
283,513
-0.06(-4.44%)
Jan 28, 2014
1.390
1.450
1.350
1.350
291,331
-0.10(-6.90%)
Jan 27, 2014
1.500
1.630
1.380
1.450
1,305,651
-0.03(-2.03%)
Jan 24, 2014
1.290
1.570
1.272
1.480
2,242,186
+0.19(+14.73%)
Jan 23, 2014
1.320
1.360
1.240
1.290
291,234
+0.00(+0.00%)
Jan 22, 2014
1.356
1.380
1.250
1.290
96,556
-0.07(-5.15%)
Jan 21, 2014
1.400
1.490
1.310
1.360
164,612
-0.02(-1.45%)
Jan 17, 2014
1.380
1.380
1.380
1.380
104,300
+0.01(+0.73%)
Jan 16, 2014
1.420
1.440
1.350
1.370
60,332
-0.03(-2.14%)
Jan 15, 2014
1.430
1.460
1.360
1.400
136,783
+0.01(+0.72%)
Jan 14, 2014
1.560
1.560
1.390
1.390
301,637
-0.04(-2.80%)
Jan 13, 2014
1.410
1.500
1.370
1.430
241,534
+0.05(+3.62%)
Jan 10, 2014
1.420
1.420
1.340
1.380
66,434
-0.04(-2.82%)
Jan 09, 2014
1.440
1.500
1.400
1.420
79,495
-0.00(-0.01%)
Jan 08, 2014
1.340
1.479
1.290
1.420
296,574
+0.10(+7.58%)
Jan 07, 2014
1.260
1.330
1.250
1.320
54,883
+0.03(+2.32%)
Jan 06, 2014
1.300
1.360
1.280
1.290
30,664
-0.02(-1.52%)
Jan 03, 2014
1.270
1.340
1.270
1.310
38,237
+0.02(+1.55%)
Jan 02, 2014
1.270
1.330
1.230
1.290
47,407
-0.02(-1.53%)
Dec 31, 2013
1.270
1.310
1.310
1.310
85,100
+0.03(+2.34%)
Dec 30, 2013
1.310
1.370
1.260
1.280
116,549
-0.03(-2.29%)
Dec 27, 2013
1.330
1.400
1.300
1.310
103,515
-0.01(-0.76%)
Dec 26, 2013
1.350
1.410
1.320
1.320
321,418
-0.01(-0.75%)
Dec 24, 2013
1.370
1.380
1.330
1.330
55,680
-0.04(-2.92%)
Dec 23, 2013
1.540
1.540
1.270
1.370
243,713
-0.17(-11.04%)
Dec 20, 2013
1.370
1.540
1.360
1.540
95,253
+0.16(+11.59%)
Dec 19, 2013
1.420
1.420
1.370
1.380
30,291
-0.02(-1.43%)
Dec 18, 2013
1.456
1.460
1.380
1.400
72,002
-0.04(-2.78%)
Dec 17, 2013
1.430
1.490
1.370
1.440
50,259
+0.01(+0.70%)
Dec 16, 2013
1.410
1.480
1.410
1.430
66,455
+0.00(+0.00%)
Dec 13, 2013
1.430
1.490
1.370
1.430
89,194
+0.04(+2.80%)
Dec 12, 2013
1.410
1.440
1.390
1.391
42,487
-0.05(-3.40%)
Dec 11, 2013
1.500
1.570
1.430
1.440
215,709
-0.02(-1.37%)
Dec 10, 2013
1.390
1.510
1.380
1.460
196,476
+0.09(+6.57%)
Dec 09, 2013
1.390
1.410
1.350
1.370
26,407
-0.02(-1.44%)
Dec 06, 2013
1.360
1.400
1.350
1.390
57,359
+0.02(+1.46%)
Dec 05, 2013
1.360
1.390
1.360
1.370
29,631
+0.01(+0.74%)
Dec 04, 2013
1.390
1.420
1.360
1.360
37,595
-0.05(-3.55%)
Dec 03, 2013
1.450
1.460
1.400
1.410
34,789
-0.07(-4.73%)
Dec 02, 2013
1.380
1.530
1.350
1.480
70,943
+0.10(+7.45%)
Nov 29, 2013
1.490
1.490
1.370
1.377
76,304
-0.08(-5.66%)
Nov 27, 2013
1.550
1.550
1.460
1.460
5,800
-0.05(-3.31%)
Nov 26, 2013
1.580
1.580
1.450
1.510
23,369
-0.02(-1.31%)
Nov 25, 2013
1.490
1.590
1.360
1.530
151,858
+0.08(+5.52%)
Nov 22, 2013
1.490
1.550
1.450
1.450
81,439
-0.07(-4.61%)
Nov 21, 2013
1.516
1.530
1.450
1.520
30,050
+0.01(+0.66%)
Nov 20, 2013
1.560
1.560
1.450
1.510
60,101
-0.04(-2.58%)
Nov 19, 2013
1.630
1.630
1.510
1.550
54,599
-0.05(-3.13%)
Nov 18, 2013
1.510
1.670
1.510
1.600
149,275
+0.07(+4.58%)
Nov 15, 2013
1.470
1.610
1.411
1.530
184,954
+0.09(+6.25%)
Nov 14, 2013
1.410
1.470
1.380
1.440
100,002
+0.01(+0.70%)
Nov 12, 2013
1.400
1.490
1.360
1.430
100,825
+0.02(+1.42%)
Nov 11, 2013
1.400
1.434
1.400
1.410
127,597
-0.05(-3.42%)
Nov 08, 2013
1.520
1.520
1.450
1.460
116,141
-0.04(-2.67%)
Nov 07, 2013
1.550
1.550
1.400
1.500
244,504
-0.01(-0.66%)
Nov 06, 2013
1.520
1.550
1.470
1.510
33,008
-0.03(-1.95%)
Nov 05, 2013
1.460
1.590
1.460
1.540
161,715
+0.04(+2.67%)
Nov 04, 2013
1.554
1.660
1.480
1.500
202,181
-0.09(-5.66%)
Nov 01, 2013
1.710
1.710
1.580
1.590
73,644
-0.05(-3.05%)
Oct 31, 2013
1.520
1.640
1.430
1.640
290,185
+0.05(+3.14%)
Oct 30, 2013
1.750
1.840
1.441
1.590
521,597
-0.09(-5.36%)
Oct 29, 2013
1.750
1.811
1.680
1.680
231,197
-0.03(-1.70%)
Oct 28, 2013
1.690
1.730
1.600
1.709
326,721
-0.00(-0.18%)
Oct 25, 2013
1.860
1.920
1.710
1.712
224,483
-0.21(-10.83%)
Oct 24, 2013
1.910
1.939
1.800
1.920
377,622
+0.12(+6.67%)
Oct 23, 2013
1.700
1.930
1.700
1.800
387,907
+0.10(+5.88%)
Oct 22, 2013
1.700
1.720
1.630
1.700
76,790
+0.01(+0.59%)
Oct 21, 2013
1.650
1.690
1.590
1.690
219,284
+0.02(+1.20%)
Oct 18, 2013
1.690
1.700
1.601
1.670
76,148
-0.03(-1.76%)
Oct 17, 2013
1.720
1.720
1.600
1.700
106,156
+0.00(+0.00%)
Oct 16, 2013
1.640
1.720
1.500
1.700
290,146
+0.11(+6.92%)
Oct 15, 2013
1.650
1.650
1.530
1.590
209,002
-0.06(-3.64%)
Oct 14, 2013
1.780
1.780
1.450
1.650
311,291
+0.05(+3.12%)
Oct 11, 2013
1.470
1.640
1.470
1.600
542,961
+0.14(+9.59%)
Oct 10, 2013
1.410
1.480
1.380
1.460
48,021
+0.03(+2.10%)
Oct 09, 2013
1.400
1.430
1.360
1.430
142,174
+0.01(+0.70%)
Oct 08, 2013
1.440
1.489
1.390
1.420
134,363
-0.05(-3.40%)
Oct 07, 2013
1.470
1.490
1.380
1.470
145,357
+0.03(+2.08%)
Oct 04, 2013
1.490
1.550
1.370
1.440
520,743
+0.01(+0.69%)
Oct 03, 2013
1.290
1.480
1.261
1.430
641,456
+0.16(+12.61%)
Oct 02, 2013
1.190
1.270
1.170
1.270
112,874
+0.08(+6.72%)
Oct 01, 2013
1.200
1.230
1.150
1.190
230,632
+0.02(+1.71%)
Sep 27, 2013
1.120
1.170
1.120
1.170
76,420
+0.04(+3.54%)
Sep 26, 2013
1.100
1.150
1.100
1.130
110,315
+0.01(+0.89%)
Sep 25, 2013
1.160
1.160
1.110
1.120
43,255
-0.03(-2.61%)
Sep 24, 2013
1.150
1.169
1.120
1.150
68,572
+0.00(+0.44%)
Sep 23, 2013
1.140
1.200
1.110
1.145
38,877
-0.00(-0.43%)
Sep 20, 2013
1.100
1.150
1.100
1.150
87,536
+0.00(+0.00%)
Sep 19, 2013
1.146
1.150
1.100
1.150
97,225
+0.00(+0.00%)
Sep 18, 2013
1.200
1.210
1.100
1.150
61,485
-0.05(-4.17%)
Sep 17, 2013
1.200
1.230
1.180
1.200
150,070
+0.03(+2.56%)
Sep 16, 2013
1.150
1.180
1.131
1.170
44,147
+0.05(+4.46%)
Sep 13, 2013
1.100
1.160
1.090
1.120
159,760
+0.02(+1.82%)
Sep 12, 2013
1.220
1.220
1.090
1.100
158,517
-0.10(-8.33%)
Sep 11, 2013
1.220
1.230
1.161
1.200
184,605
-0.02(-1.64%)
Sep 10, 2013
1.250
1.250
1.150
1.220
46,440
+0.02(+1.73%)
Sep 09, 2013
1.200
1.200
1.150
1.199
57,381
+0.01(+0.77%)
Sep 06, 2013
1.240
1.250
1.181
1.190
67,191
-0.01(-0.92%)
Sep 05, 2013
1.160
1.230
1.160
1.201
53,195
+0.00(+0.08%)
Sep 04, 2013
1.150
1.200
1.150
1.200
66,439
+0.06(+5.26%)
Sep 03, 2013
1.140
1.170
1.130
1.140
27,506
+0.00(+0.00%)
Aug 30, 2013
1.190
1.220
1.120
1.140
41,184
-0.01(-0.87%)
Aug 29, 2013
1.140
1.200
1.100
1.150
102,297
+0.02(+1.77%)
Aug 28, 2013
1.150
1.180
1.120
1.130
35,203
-0.05(-4.24%)
Aug 27, 2013
1.170
1.180
1.120
1.180
61,103
+0.01(+0.51%)
Aug 26, 2013
1.190
1.200
1.150
1.174
38,011
-0.04(-2.98%)
Aug 23, 2013
1.210
1.240
1.100
1.210
97,459
-0.03(-2.42%)
Aug 22, 2013
1.230
1.270
1.220
1.240
115,906
-0.01(-0.80%)
Aug 21, 2013
1.230
1.268
1.170
1.250
230,562
+0.01(+0.81%)
Aug 20, 2013
1.210
1.300
1.170
1.240
332,767
+0.05(+4.20%)
Aug 19, 2013
1.160
1.200
1.100
1.190
178,681
+0.07(+6.25%)
Aug 16, 2013
1.180
1.200
1.080
1.120
295,155
-0.11(-8.87%)
Aug 15, 2013
1.040
1.250
1.010
1.229
587,677
+0.22(+21.68%)
Aug 14, 2013
0.9130
1.060
0.9130
1.010
161,834
+0.06(+6.32%)
Aug 13, 2013
0.9500
0.9900
0.9167
0.9500
69,796
+0.01(+1.06%)
Aug 12, 2013
0.9300
0.9900
0.9100
0.9400
223,425
+0.04(+4.44%)
Aug 09, 2013
1.010
1.038
0.9000
0.9000
218,295
-0.04(-4.26%)
Aug 08, 2013
0.9000
0.9980
0.8900
0.9400
342,480
+0.09(+10.59%)
Aug 07, 2013
0.8600
0.8601
0.8290
0.8500
15,100
+0.00(+0.00%)
Aug 06, 2013
0.8800
0.8800
0.8010
0.8500
72,961
-0.00(-0.27%)
Aug 05, 2013
0.8000
0.8831
0.8000
0.8523
32,779
-0.01(-0.90%)
Aug 02, 2013
0.8400
0.8601
0.7800
0.8600
149,366
+0.00(+0.00%)
Aug 01, 2013
0.8600
0.8770
0.8400
0.8600
21,164
-0.01(-1.15%)
Jul 31, 2013
0.8910
0.9375
0.8501
0.8700
14,987
-0.03(-3.33%)
Jul 30, 2013
0.8630
0.9080
0.8630
0.9000
26,502
+0.00(+0.01%)
Jul 29, 2013
0.9000
0.9150
0.8611
0.8999
44,063
+0.01(+1.11%)
Jul 26, 2013
0.9900
0.9900
0.8496
0.8900
206,676
-0.07(-7.05%)
Jul 25, 2013
0.9000
0.9900
0.8840
0.9575
183,597
+0.08(+8.81%)
Jul 24, 2013
0.8800
0.8800
0.8400
0.8800
60,589
-0.02(-2.22%)
Jul 23, 2013
0.9300
0.9399
0.8700
0.9000
35,148
-0.02(-2.17%)
Jul 22, 2013
0.8800
0.9400
0.8700
0.9200
285,986
+0.04(+4.55%)
Jul 19, 2013
0.8800
0.9004
0.8501
0.8800
76,600
+0.01(+1.15%)
Jul 18, 2013
0.8305
0.8800
0.8305
0.8700
32,789
+0.05(+6.10%)
Jul 17, 2013
0.8405
0.8405
0.7805
0.8200
11,809
-0.00(-0.15%)
Jul 16, 2013
0.8300
0.8300
0.8000
0.8212
36,399
+0.00(+0.15%)
Jul 15, 2013
0.8700
0.8997
0.8000
0.8200
38,402
-0.01(-1.20%)
Jul 12, 2013
0.8700
0.9000
0.7900
0.8300
62,542
+0.02(+2.47%)
Jul 11, 2013
0.8479
0.8500
0.8100
0.8100
34,628
-0.03(-3.57%)
Jul 10, 2013
0.8200
0.8500
0.8199
0.8400
25,384
+0.04(+5.00%)
Jul 09, 2013
0.8400
0.8000
0.7801
0.8000
27,903
+0.01(+0.63%)
Jul 08, 2013
0.7700
0.8200
0.7700
0.7950
8,999
+0.05(+6.00%)
Jul 05, 2013
0.7500
0.7600
0.7400
0.7500
19,844
-0.03(-3.83%)
Jul 03, 2013
0.7500
0.7799
0.7400
0.7799
11,450
+0.03(+3.99%)
Jul 02, 2013
0.7500
0.7678
0.7000
0.7500
33,801
+0.00(+0.00%)
Jul 01, 2013
0.7700
0.7700
0.7150
0.7500
48,753
-0.05(-5.96%)
Jun 28, 2013
0.8000
0.8300
0.7975
0.7975
467
+0.06(+7.62%)
Jun 26, 2013
0.7600
0.7600
0.7199
0.7410
77,533
-0.05(-6.20%)
Jun 25, 2013
0.7500
0.7910
0.7511
0.7900
4,489
+0.03(+3.95%)
Jun 24, 2013
0.8100
0.8171
0.7600
0.7600
46,513
-0.07(-8.16%)
Jun 21, 2013
0.8200
0.8275
0.7800
0.8275
51,121
+0.02(+1.91%)
Jun 20, 2013
0.8201
0.8384
0.8000
0.8120
11,100
-0.04(-4.47%)
Jun 19, 2013
0.8399
0.8500
0.8110
0.8500
4,658
+0.02(+2.40%)
Jun 18, 2013
0.8100
0.8350
0.8100
0.8301
23,345
-0.01(-1.18%)
Jun 17, 2013
0.8200
0.8500
0.8000
0.8400
8,200
-0.00(-0.02%)
Jun 14, 2013
0.8700
0.8700
0.8300
0.8402
3,351
-0.05(-5.27%)
Jun 13, 2013
0.8599
0.9200
0.8599
0.8869
15,424
+0.06(+6.86%)
Jun 12, 2013
0.8000
0.8300
0.8000
0.8300
20,890
+0.02(+2.47%)
Jun 11, 2013
0.8400
0.8400
0.7900
0.8100
29,100
-0.03(-3.57%)
Jun 10, 2013
0.8700
0.8900
0.8400
0.8400
56,353
-0.07(-7.69%)
Jun 07, 2013
0.9410
0.9410
0.9100
0.9100
700
-0.06(-6.19%)
Jun 06, 2013
0.9700
0.9700
0.8500
0.9700
44,249
-0.02(-2.02%)
Jun 05, 2013
0.9700
1.020
0.9700
0.9900
6,814
+0.05(+5.32%)
Jun 04, 2013
1.000
1.000
0.9400
0.9400
10,142
-0.04(-4.08%)
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.