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
Adecoagro Ord Shs
(NY:
AGRO
)
9.130
+0.080 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 30, 2014
8.409
8.456
8.336
8.382
131,784
-0.02(-0.22%)
May 29, 2014
8.373
8.474
8.299
8.400
92,135
+0.03(+0.33%)
May 28, 2014
8.382
8.465
8.308
8.373
133,829
-0.06(-0.76%)
May 27, 2014
8.520
8.548
8.336
8.437
151,538
-0.01(-0.11%)
May 23, 2014
8.419
8.446
8.446
8.446
61,883
-0.05(-0.54%)
May 22, 2014
8.483
8.529
8.474
8.492
72,366
+0.02(+0.22%)
May 21, 2014
8.456
8.483
8.419
8.474
103,246
+0.06(+0.77%)
May 20, 2014
8.280
8.428
8.244
8.409
124,108
+0.10(+1.22%)
May 19, 2014
8.244
8.326
8.244
8.308
144,825
+0.01(+0.11%)
May 16, 2014
8.234
8.327
8.161
8.299
116,867
+0.06(+0.67%)
May 15, 2014
8.345
8.400
8.198
8.244
141,676
-0.10(-1.21%)
May 14, 2014
8.474
8.474
8.262
8.345
142,349
-0.07(-0.88%)
May 13, 2014
8.317
8.474
8.234
8.419
165,502
+0.18(+2.12%)
May 12, 2014
8.188
8.317
8.170
8.244
217,896
+0.11(+1.36%)
May 09, 2014
8.142
8.198
8.115
8.133
175,188
-0.02(-0.23%)
May 08, 2014
8.198
8.308
8.133
8.152
122,086
+0.00(+0.00%)
May 07, 2014
8.078
8.179
8.059
8.152
93,641
+0.08(+1.03%)
May 06, 2014
8.050
8.179
7.977
8.069
202,804
+0.02(+0.23%)
May 05, 2014
8.225
8.225
7.986
8.050
371,555
-0.24(-2.89%)
May 02, 2014
8.152
8.345
8.152
8.290
137,513
+0.15(+1.81%)
May 01, 2014
8.188
8.230
8.050
8.142
164,719
-0.07(-0.90%)
Apr 30, 2014
8.428
8.428
8.188
8.216
201,874
-0.19(-2.30%)
Apr 29, 2014
8.538
8.603
8.409
8.409
196,053
-0.14(-1.62%)
Apr 28, 2014
8.566
8.580
8.437
8.548
228,719
+0.03(+0.32%)
Apr 25, 2014
8.428
8.520
8.318
8.520
225,403
+0.10(+1.20%)
Apr 24, 2014
8.290
8.456
8.289
8.419
286,383
+0.18(+2.12%)
Apr 23, 2014
8.244
8.271
8.198
8.244
164,524
+0.05(+0.56%)
Apr 22, 2014
8.207
8.244
8.175
8.198
105,393
-0.01(-0.11%)
Apr 21, 2014
8.262
8.280
8.161
8.207
102,488
-0.04(-0.45%)
Apr 17, 2014
8.290
8.244
8.244
8.244
128,979
+0.00(+0.00%)
Apr 16, 2014
8.234
8.290
8.198
8.244
249,363
+0.04(+0.45%)
Apr 15, 2014
8.216
8.280
8.161
8.207
439,860
+0.01(+0.11%)
Apr 14, 2014
7.940
8.244
7.875
8.198
463,946
+0.37(+4.71%)
Apr 11, 2014
7.792
7.958
7.792
7.829
164,850
+0.03(+0.35%)
Apr 10, 2014
7.709
7.838
7.700
7.802
280,174
+0.11(+1.44%)
Apr 09, 2014
7.553
7.737
7.553
7.691
1,051,839
+0.14(+1.83%)
Apr 08, 2014
7.544
7.627
7.479
7.553
185,381
+0.03(+0.37%)
Apr 07, 2014
7.498
7.567
7.479
7.525
170,795
+0.03(+0.37%)
Apr 04, 2014
7.627
7.627
7.488
7.498
108,231
-0.07(-0.97%)
Apr 03, 2014
7.590
7.608
7.525
7.571
106,225
+0.01(+0.12%)
Apr 02, 2014
7.479
7.599
7.461
7.562
261,951
+0.07(+0.98%)
Apr 01, 2014
7.525
7.571
7.433
7.488
165,186
-0.03(-0.37%)
Mar 31, 2014
7.461
7.553
7.424
7.516
151,526
+0.06(+0.87%)
Mar 28, 2014
7.323
7.461
7.313
7.452
76,757
+0.17(+2.28%)
Mar 27, 2014
7.442
7.498
7.249
7.286
296,705
-0.15(-1.98%)
Mar 26, 2014
7.424
7.461
7.313
7.433
280,169
+0.02(+0.25%)
Mar 25, 2014
7.221
7.415
7.138
7.415
844,143
+0.26(+3.60%)
Mar 24, 2014
7.102
7.221
6.982
7.157
457,852
+0.04(+0.52%)
Mar 21, 2014
7.286
7.286
7.092
7.120
284,767
-0.14(-1.90%)
Mar 20, 2014
7.249
7.313
7.184
7.258
189,776
-0.06(-0.76%)
Mar 19, 2014
7.387
7.415
7.221
7.313
106,833
-0.03(-0.38%)
Mar 18, 2014
7.341
7.378
7.258
7.341
83,268
+0.02(+0.25%)
Mar 17, 2014
7.387
7.461
7.323
7.323
116,684
-0.01(-0.13%)
Mar 14, 2014
7.240
7.369
7.230
7.332
124,627
+0.07(+1.02%)
Mar 13, 2014
7.415
7.461
7.249
7.258
163,021
-0.16(-2.11%)
Mar 12, 2014
7.341
7.544
7.295
7.415
257,712
+0.07(+1.00%)
Mar 11, 2014
7.405
7.452
7.304
7.341
96,995
-0.06(-0.87%)
Mar 10, 2014
7.304
7.461
7.277
7.405
183,305
+0.04(+0.50%)
Mar 07, 2014
7.304
7.452
7.240
7.369
439,762
+0.06(+0.76%)
Mar 06, 2014
7.286
7.369
7.258
7.313
138,968
+0.02(+0.25%)
Mar 05, 2014
7.313
7.396
7.283
7.295
216,094
+0.02(+0.25%)
Mar 04, 2014
7.148
7.286
7.138
7.277
145,767
+0.20(+2.86%)
Mar 03, 2014
7.166
7.323
7.000
7.074
211,752
-0.15(-2.04%)
Feb 28, 2014
7.194
7.286
7.194
7.221
181,947
+0.01(+0.13%)
Feb 27, 2014
7.203
7.277
7.148
7.212
177,379
-0.01(-0.13%)
Feb 26, 2014
7.175
7.277
7.175
7.221
122,668
+0.01(+0.13%)
Feb 25, 2014
7.313
7.313
7.074
7.212
188,534
-0.15(-2.00%)
Feb 24, 2014
7.329
7.405
7.323
7.359
123,613
+0.04(+0.50%)
Feb 21, 2014
7.313
7.378
7.272
7.323
137,011
+0.10(+1.40%)
Feb 20, 2014
7.138
7.295
7.138
7.221
133,657
+0.08(+1.16%)
Feb 19, 2014
7.166
7.230
7.092
7.138
165,043
-0.06(-0.90%)
Feb 18, 2014
7.359
7.405
7.203
7.203
158,060
-0.17(-2.25%)
Feb 14, 2014
7.129
7.369
7.369
7.369
210,405
+0.20(+2.83%)
Feb 13, 2014
7.102
7.221
7.102
7.166
225,767
+0.03(+0.39%)
Feb 12, 2014
7.046
7.230
7.019
7.138
197,519
+0.09(+1.31%)
Feb 11, 2014
7.028
7.148
6.641
7.046
370,547
+0.02(+0.26%)
Feb 10, 2014
6.982
7.157
6.982
7.028
196,581
+0.04(+0.53%)
Feb 07, 2014
7.065
7.166
6.973
6.991
295,036
-0.06(-0.78%)
Feb 06, 2014
6.853
7.092
6.853
7.046
236,990
+0.22(+3.24%)
Feb 05, 2014
6.577
6.871
6.549
6.825
148,633
+0.25(+3.78%)
Feb 04, 2014
6.457
6.678
6.254
6.577
214,480
+0.12(+1.85%)
Feb 03, 2014
6.862
6.908
6.438
6.457
319,416
-0.46(-6.66%)
Jan 31, 2014
6.945
6.991
6.844
6.917
301,619
-0.16(-2.21%)
Jan 30, 2014
7.092
7.175
7.009
7.074
103,250
+0.01(+0.13%)
Jan 29, 2014
7.083
7.083
6.890
7.065
246,817
-0.04(-0.52%)
Jan 28, 2014
6.779
7.138
6.742
7.102
290,005
+0.32(+4.76%)
Jan 27, 2014
6.696
6.798
6.494
6.779
301,677
+0.12(+1.80%)
Jan 24, 2014
7.157
7.323
6.466
6.659
950,237
-0.59(-8.13%)
Jan 23, 2014
7.461
7.461
7.230
7.249
123,868
-0.10(-1.38%)
Jan 22, 2014
7.359
7.424
7.332
7.350
133,217
+0.03(+0.38%)
Jan 21, 2014
7.286
7.359
7.267
7.323
178,403
+0.03(+0.38%)
Jan 17, 2014
7.304
7.295
7.295
7.295
174,795
+0.01(+0.13%)
Jan 16, 2014
7.055
7.286
7.000
7.286
131,541
+0.19(+2.73%)
Jan 15, 2014
7.138
7.194
7.046
7.092
549,864
-0.05(-0.65%)
Jan 14, 2014
6.973
7.157
6.973
7.138
244,641
+0.14(+1.97%)
Jan 13, 2014
7.000
7.065
6.945
7.000
227,664
+0.00(+0.00%)
Jan 10, 2014
7.028
7.088
6.991
7.000
164,993
-0.03(-0.39%)
Jan 09, 2014
7.138
7.138
6.954
7.028
330,825
-0.09(-1.29%)
Jan 08, 2014
7.212
7.267
7.120
7.120
196,646
-0.13(-1.78%)
Jan 07, 2014
7.194
7.313
7.194
7.249
89,295
+0.06(+0.77%)
Jan 06, 2014
7.230
7.304
7.194
7.194
209,922
-0.06(-0.76%)
Jan 03, 2014
7.221
7.295
7.221
7.249
79,149
+0.00(+0.00%)
Jan 02, 2014
7.378
7.396
7.249
7.249
136,900
-0.20(-2.72%)
Dec 31, 2013
7.424
7.452
7.452
7.452
146,567
+0.08(+1.12%)
Dec 30, 2013
7.433
7.482
7.369
7.369
167,622
-0.06(-0.87%)
Dec 27, 2013
7.203
7.461
7.184
7.433
229,524
+0.20(+2.80%)
Dec 26, 2013
7.387
7.387
7.207
7.230
251,053
-0.17(-2.24%)
Dec 24, 2013
7.277
7.415
7.273
7.396
110,568
+0.13(+1.77%)
Dec 23, 2013
7.323
7.323
7.120
7.267
342,722
+0.02(+0.25%)
Dec 20, 2013
7.203
7.359
7.138
7.249
804,846
+0.11(+1.55%)
Dec 19, 2013
7.120
7.194
7.111
7.138
184,991
+0.03(+0.39%)
Dec 18, 2013
7.194
7.212
7.028
7.111
219,106
-0.04(-0.52%)
Dec 17, 2013
7.129
7.221
7.111
7.148
234,757
+0.00(+0.00%)
Dec 16, 2013
7.138
7.221
7.102
7.148
247,936
+0.02(+0.26%)
Dec 13, 2013
7.277
7.277
7.111
7.129
240,280
-0.10(-1.40%)
Dec 12, 2013
7.249
7.295
7.194
7.230
143,833
-0.09(-1.26%)
Dec 11, 2013
7.286
7.369
7.267
7.323
157,805
-0.01(-0.13%)
Dec 10, 2013
7.405
7.507
7.332
7.332
78,871
-0.08(-1.12%)
Dec 09, 2013
7.479
7.479
7.396
7.415
56,720
-0.02(-0.25%)
Dec 06, 2013
7.387
7.461
7.359
7.433
78,714
+0.06(+0.87%)
Dec 05, 2013
7.313
7.378
7.249
7.369
131,898
+0.04(+0.50%)
Dec 04, 2013
7.203
7.336
7.184
7.332
541,533
+0.05(+0.63%)
Dec 03, 2013
7.516
7.516
7.184
7.286
243,180
-0.29(-3.77%)
Dec 02, 2013
7.682
7.700
7.544
7.571
161,720
-0.13(-1.67%)
Nov 29, 2013
7.608
7.742
7.516
7.700
279,863
+0.14(+1.83%)
Nov 27, 2013
7.405
7.562
7.405
7.562
195,878
+0.17(+2.24%)
Nov 26, 2013
7.258
7.461
7.230
7.396
152,782
+0.12(+1.65%)
Nov 25, 2013
7.369
7.369
7.267
7.277
72,546
-0.05(-0.63%)
Nov 22, 2013
7.286
7.359
7.277
7.323
205,458
+0.03(+0.38%)
Nov 21, 2013
7.240
7.313
7.221
7.295
118,375
+0.04(+0.51%)
Nov 20, 2013
7.286
7.415
7.198
7.258
227,916
-0.03(-0.38%)
Nov 19, 2013
7.138
7.295
7.074
7.286
423,670
+0.13(+1.80%)
Nov 18, 2013
7.369
7.369
7.148
7.157
447,953
-0.22(-3.00%)
Nov 15, 2013
7.332
7.415
7.323
7.378
134,858
+0.04(+0.50%)
Nov 14, 2013
7.194
7.369
7.157
7.341
130,498
+0.23(+3.24%)
Nov 12, 2013
7.000
7.138
6.954
7.111
128,338
+0.09(+1.31%)
Nov 11, 2013
7.019
7.055
6.936
7.019
159,933
-0.04(-0.52%)
Nov 08, 2013
7.148
7.175
7.009
7.055
227,011
-0.15(-2.05%)
Nov 07, 2013
7.359
7.359
7.148
7.203
402,278
-0.17(-2.25%)
Nov 06, 2013
7.359
7.396
7.341
7.369
120,183
+0.07(+1.01%)
Nov 05, 2013
7.378
7.461
7.277
7.295
195,067
-0.13(-1.74%)
Nov 04, 2013
7.433
7.479
7.378
7.424
135,063
+0.03(+0.37%)
Nov 01, 2013
7.369
7.415
7.295
7.396
257,202
+0.03(+0.37%)
Oct 31, 2013
7.396
7.433
7.341
7.369
192,759
-0.07(-0.99%)
Oct 30, 2013
7.498
7.544
7.295
7.442
355,356
-0.06(-0.86%)
Oct 29, 2013
7.709
7.737
7.479
7.507
166,334
-0.20(-2.63%)
Oct 28, 2013
7.645
7.746
7.636
7.709
352,468
+0.06(+0.84%)
Oct 25, 2013
7.645
7.700
7.627
7.645
278,005
+0.00(+0.00%)
Oct 24, 2013
7.627
7.709
7.590
7.645
217,140
+0.01(+0.12%)
Oct 23, 2013
7.571
7.673
7.516
7.636
304,385
+0.03(+0.36%)
Oct 22, 2013
7.488
7.645
7.424
7.608
240,395
+0.14(+1.85%)
Oct 21, 2013
7.424
7.488
7.369
7.470
245,077
+0.03(+0.37%)
Oct 18, 2013
7.608
7.617
7.392
7.442
205,664
-0.17(-2.18%)
Oct 17, 2013
7.479
7.627
7.396
7.608
449,265
+0.14(+1.85%)
Oct 16, 2013
7.488
7.516
7.277
7.470
186,872
+0.01(+0.12%)
Oct 15, 2013
7.378
7.514
7.378
7.461
332,352
+0.05(+0.62%)
Oct 14, 2013
7.277
7.442
7.277
7.415
315,340
+0.06(+0.88%)
Oct 11, 2013
7.138
7.424
7.138
7.350
448,095
+0.18(+2.44%)
Oct 10, 2013
7.092
7.194
7.037
7.175
569,316
+0.10(+1.43%)
Oct 09, 2013
6.954
7.102
6.945
7.074
429,652
+0.07(+1.05%)
Oct 08, 2013
6.945
7.046
6.917
7.000
402,290
+0.02(+0.26%)
Oct 07, 2013
6.963
7.028
6.936
6.982
93,900
-0.01(-0.13%)
Oct 04, 2013
6.908
7.019
6.908
6.991
136,361
+0.05(+0.66%)
Oct 03, 2013
6.945
6.982
6.908
6.945
149,588
-0.03(-0.40%)
Oct 02, 2013
6.816
7.028
6.816
6.973
180,363
+0.10(+1.47%)
Oct 01, 2013
6.779
6.890
6.715
6.871
234,432
-0.03(-0.40%)
Sep 27, 2013
6.973
7.046
6.890
6.899
405,753
-0.15(-2.09%)
Sep 26, 2013
7.037
7.092
6.982
7.046
248,442
+0.05(+0.66%)
Sep 25, 2013
6.853
7.055
6.853
7.000
273,192
+0.12(+1.74%)
Sep 24, 2013
6.696
6.908
6.632
6.880
604,263
+0.01(+0.13%)
Sep 23, 2013
6.825
6.899
6.816
6.871
151,840
+0.02(+0.27%)
Sep 20, 2013
6.927
6.927
6.834
6.853
178,817
-0.04(-0.53%)
Sep 19, 2013
7.037
7.037
6.862
6.890
193,824
-0.09(-1.32%)
Sep 18, 2013
6.899
7.046
6.825
6.982
332,007
+0.08(+1.20%)
Sep 17, 2013
6.816
6.908
6.807
6.899
303,938
+0.12(+1.77%)
Sep 16, 2013
6.586
6.798
6.586
6.779
420,696
+0.19(+2.94%)
Sep 13, 2013
6.632
6.696
6.577
6.586
122,296
-0.06(-0.83%)
Sep 12, 2013
6.696
6.724
6.595
6.641
195,207
-0.04(-0.55%)
Sep 11, 2013
6.549
6.765
6.530
6.678
339,318
+0.18(+2.69%)
Sep 10, 2013
6.457
6.558
6.429
6.503
180,182
+0.10(+1.58%)
Sep 09, 2013
6.226
6.411
6.192
6.401
191,194
+0.23(+3.73%)
Sep 06, 2013
6.061
6.208
6.061
6.171
123,526
+0.13(+2.13%)
Sep 05, 2013
6.051
6.061
5.969
6.042
354,088
+0.02(+0.31%)
Sep 04, 2013
6.024
6.088
5.941
6.024
239,395
+0.04(+0.62%)
Sep 03, 2013
5.959
6.070
5.941
5.987
137,722
+0.06(+0.93%)
Aug 30, 2013
6.033
6.061
5.913
5.932
157,522
-0.07(-1.23%)
Aug 29, 2013
5.941
6.098
5.923
6.005
112,324
+0.06(+1.09%)
Aug 28, 2013
5.978
6.005
5.913
5.941
95,635
-0.04(-0.62%)
Aug 27, 2013
6.180
6.190
5.969
5.978
225,268
-0.21(-3.42%)
Aug 26, 2013
6.217
6.411
6.180
6.190
216,865
-0.05(-0.74%)
Aug 23, 2013
6.098
6.245
6.065
6.236
88,918
+0.13(+2.11%)
Aug 22, 2013
6.070
6.171
6.015
6.107
109,503
+0.04(+0.61%)
Aug 21, 2013
6.217
6.226
5.987
6.070
234,841
-0.12(-1.93%)
Aug 20, 2013
6.070
6.226
6.051
6.190
189,279
+0.17(+2.75%)
Aug 19, 2013
6.079
6.162
5.959
6.024
297,536
-0.06(-0.91%)
Aug 16, 2013
6.319
6.355
6.070
6.079
321,984
-0.28(-4.35%)
Aug 15, 2013
6.448
6.604
6.153
6.355
312,843
-0.20(-3.09%)
Aug 14, 2013
6.595
6.687
6.503
6.558
254,451
-0.02(-0.28%)
Aug 13, 2013
6.438
6.687
6.392
6.577
843,027
+0.18(+2.73%)
Aug 12, 2013
6.236
6.429
6.191
6.401
196,521
+0.17(+2.81%)
Aug 09, 2013
6.144
6.263
6.125
6.226
105,691
+0.02(+0.30%)
Aug 08, 2013
6.144
6.245
6.098
6.208
120,272
+0.05(+0.75%)
Aug 07, 2013
6.291
6.291
6.144
6.162
96,407
-0.12(-1.91%)
Aug 06, 2013
6.217
6.309
6.146
6.282
129,834
+0.08(+1.34%)
Aug 05, 2013
6.199
6.226
6.125
6.199
103,519
+0.03(+0.45%)
Aug 02, 2013
6.098
6.273
5.996
6.171
159,186
+0.08(+1.36%)
Aug 01, 2013
6.061
6.134
5.969
6.088
284,984
+0.06(+0.92%)
Jul 31, 2013
6.134
6.153
5.987
6.033
269,023
-0.07(-1.21%)
Jul 30, 2013
6.153
6.254
6.065
6.107
202,646
-0.07(-1.19%)
Jul 29, 2013
6.153
6.217
6.107
6.180
165,343
+0.05(+0.75%)
Jul 26, 2013
6.079
6.226
5.987
6.134
451,517
+0.03(+0.45%)
Jul 25, 2013
6.190
6.226
6.098
6.107
266,570
-0.06(-0.90%)
Jul 24, 2013
6.208
6.226
6.144
6.162
234,052
-0.02(-0.30%)
Jul 23, 2013
6.226
6.226
6.162
6.180
216,367
-0.05(-0.74%)
Jul 22, 2013
6.217
6.309
6.199
6.226
123,595
+0.05(+0.75%)
Jul 19, 2013
6.162
6.245
6.153
6.180
159,794
-0.07(-1.18%)
Jul 18, 2013
6.245
6.346
6.217
6.254
297,727
+0.04(+0.59%)
Jul 17, 2013
6.236
6.296
6.199
6.217
235,072
-0.02(-0.30%)
Jul 16, 2013
6.199
6.250
6.125
6.236
209,348
+0.06(+1.04%)
Jul 15, 2013
6.199
6.217
6.144
6.171
231,350
+0.01(+0.15%)
Jul 12, 2013
6.199
6.272
6.153
6.162
192,861
-0.04(-0.59%)
Jul 11, 2013
6.217
6.217
6.079
6.199
405,415
+0.12(+1.97%)
Jul 10, 2013
6.042
6.097
5.996
6.079
348,519
+0.08(+1.38%)
Jul 09, 2013
6.070
6.033
5.840
5.996
273,063
+0.16(+2.68%)
Jul 08, 2013
5.775
5.876
5.701
5.840
334,244
+0.11(+1.93%)
Jul 05, 2013
5.803
5.886
5.674
5.729
127,152
-0.06(-0.96%)
Jul 03, 2013
5.840
5.895
5.784
5.784
67,320
-0.10(-1.72%)
Jul 02, 2013
5.886
5.950
5.794
5.886
330,319
+0.07(+1.27%)
Jul 01, 2013
5.840
5.932
5.766
5.812
240,994
+0.06(+0.96%)
Jun 28, 2013
5.867
5.969
5.738
5.757
334,661
+0.06(+1.13%)
Jun 26, 2013
5.536
5.812
5.536
5.692
311,347
+0.12(+2.15%)
Jun 25, 2013
5.582
5.674
5.573
5.573
413,707
-0.02(-0.33%)
Jun 24, 2013
5.867
5.867
5.531
5.591
730,161
-0.34(-5.75%)
Jun 21, 2013
5.987
5.987
5.609
5.932
691,836
-0.08(-1.38%)
Jun 20, 2013
6.282
6.282
5.987
6.015
436,680
-0.25(-3.97%)
Jun 19, 2013
6.438
6.494
6.263
6.263
255,891
-0.18(-2.86%)
Jun 18, 2013
6.457
6.558
6.438
6.448
271,345
+0.02(+0.29%)
Jun 17, 2013
6.512
6.530
6.337
6.429
295,272
-0.01(-0.14%)
Jun 14, 2013
6.337
6.511
6.319
6.438
267,461
+0.17(+2.64%)
Jun 13, 2013
6.355
6.392
6.217
6.273
353,406
-0.13(-2.01%)
Jun 12, 2013
6.558
6.558
6.365
6.401
410,931
-0.12(-1.84%)
Jun 11, 2013
6.577
6.650
6.507
6.521
187,848
-0.13(-1.94%)
Jun 10, 2013
6.687
6.733
6.577
6.650
167,830
-0.02(-0.28%)
Jun 07, 2013
6.641
6.678
6.567
6.669
185,165
+0.08(+1.26%)
Jun 06, 2013
6.788
6.788
6.540
6.586
231,929
-0.18(-2.72%)
Jun 05, 2013
6.908
6.936
6.770
6.770
102,048
-0.18(-2.52%)
Jun 04, 2013
6.798
6.945
6.770
6.945
98,953
+0.14(+2.03%)
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.