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
Dover Downs Entertainment
(NY:
DVD
)
N/A
UNCHANGED
Last Price
Updated:
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
2.147
2.147
2.026
2.048
122,745
-0.05(-2.54%)
May 29, 2014
1.843
2.156
1.828
2.102
179,409
+0.37(+21.05%)
May 28, 2014
1.713
1.751
1.713
1.736
5,545
+0.05(+3.17%)
May 27, 2014
1.675
1.716
1.637
1.683
8,329
-0.05(-2.64%)
May 23, 2014
1.706
1.729
1.729
1.729
2,101
+0.02(+0.89%)
May 22, 2014
1.721
1.721
1.713
1.713
10,284
+0.01(+0.45%)
May 21, 2014
1.713
1.713
1.706
1.706
5,937
+0.00(+0.00%)
May 20, 2014
1.713
1.713
1.690
1.706
12,580
-0.02(-0.88%)
May 16, 2014
1.698
1.721
1.721
1.721
1,050
+0.02(+0.89%)
May 15, 2014
1.652
1.713
1.652
1.706
6,935
+0.00(+0.00%)
May 14, 2014
1.706
1.706
1.660
1.706
24,262
-0.01(-0.44%)
May 13, 2014
1.753
1.753
1.691
1.713
966
+0.02(+1.35%)
May 12, 2014
1.717
1.789
1.690
1.690
4,753
-0.02(-1.33%)
May 09, 2014
1.713
1.736
1.675
1.713
14,756
+0.00(+0.00%)
May 08, 2014
1.789
1.789
1.713
1.713
1,927
+0.02(+0.90%)
May 07, 2014
1.698
1.751
1.698
1.698
10,779
-0.01(-0.45%)
May 06, 2014
1.690
1.713
1.690
1.706
5,469
-0.01(-0.44%)
May 05, 2014
1.752
1.759
1.713
1.713
8,022
-0.02(-1.32%)
May 02, 2014
1.736
1.785
1.713
1.736
9,536
-0.05(-2.56%)
May 01, 2014
1.782
1.782
1.782
1.782
2
+0.00(+0.00%)
Apr 30, 2014
1.780
1.789
1.767
1.782
1,150
+0.04(+2.18%)
Apr 29, 2014
1.721
1.744
1.721
1.744
1,595
+0.02(+1.33%)
Apr 28, 2014
1.721
1.729
1.698
1.721
3,843
+0.02(+0.89%)
Apr 25, 2014
1.789
1.789
1.584
1.706
100,149
+0.00(+0.00%)
Apr 24, 2014
1.713
1.721
1.668
1.706
11,490
+0.01(+0.45%)
Apr 23, 2014
1.710
1.736
1.698
1.698
13,526
-0.02(-0.89%)
Apr 22, 2014
1.721
1.736
1.690
1.713
36,770
-0.02(-0.88%)
Apr 21, 2014
1.812
1.812
1.713
1.729
25,038
+0.02(+0.89%)
Apr 17, 2014
1.721
1.713
1.713
1.713
42,417
-0.03(-1.75%)
Apr 16, 2014
1.713
1.744
1.713
1.744
10,133
+0.02(+0.89%)
Apr 15, 2014
1.729
1.729
1.706
1.728
10,337
+0.02(+0.88%)
Apr 14, 2014
1.729
1.729
1.706
1.713
11,988
-0.03(-1.75%)
Apr 11, 2014
1.729
1.744
1.729
1.744
2,634
+0.02(+0.88%)
Apr 10, 2014
1.751
1.767
1.721
1.729
20,223
-0.04(-2.15%)
Apr 09, 2014
1.789
1.789
1.767
1.767
8,012
-0.04(-2.11%)
Apr 08, 2014
1.805
1.805
1.805
1.805
1,223
+0.04(+2.16%)
Apr 07, 2014
1.774
1.774
1.744
1.767
7,535
-0.02(-1.28%)
Apr 04, 2014
1.774
1.866
1.774
1.789
60,192
-0.05(-2.49%)
Apr 03, 2014
1.904
1.911
1.828
1.835
47,984
-0.02(-1.23%)
Apr 02, 2014
1.859
1.896
1.828
1.858
10,211
-0.02(-0.81%)
Apr 01, 2014
1.957
1.957
1.873
1.873
5,602
-0.03(-1.60%)
Mar 31, 2014
1.873
1.904
1.873
1.904
34,777
+0.08(+4.17%)
Mar 28, 2014
1.828
1.835
1.828
1.828
1,969
+0.00(+0.00%)
Mar 27, 2014
1.812
1.843
1.812
1.828
51,892
+0.01(+0.42%)
Mar 26, 2014
1.812
1.828
1.812
1.820
6,828
+0.00(+0.00%)
Mar 25, 2014
1.812
1.820
1.812
1.820
13,471
+0.01(+0.42%)
Mar 24, 2014
1.820
1.827
1.812
1.812
15,667
+0.04(+2.15%)
Mar 21, 2014
1.729
1.774
1.713
1.774
7,673
+0.02(+0.87%)
Mar 20, 2014
1.759
1.759
1.759
1.759
393
+0.04(+2.21%)
Mar 19, 2014
1.751
1.751
1.721
1.721
8,677
-0.02(-1.31%)
Mar 18, 2014
1.736
1.782
1.736
1.744
4,027
+0.02(+0.88%)
Mar 17, 2014
1.721
1.767
1.721
1.729
15,252
-0.08(-4.62%)
Mar 14, 2014
1.790
1.812
1.790
1.812
3,512
+0.08(+4.85%)
Mar 13, 2014
1.767
1.775
1.729
1.729
46,193
-0.01(-0.44%)
Mar 12, 2014
1.721
1.744
1.721
1.736
22,642
+0.00(+0.00%)
Mar 11, 2014
1.774
1.782
1.736
1.736
22,738
-0.04(-2.15%)
Mar 10, 2014
1.774
1.790
1.774
1.774
20,939
+0.02(+1.30%)
Mar 07, 2014
1.736
1.774
1.736
1.751
27,072
+0.02(+1.32%)
Mar 06, 2014
1.744
1.751
1.710
1.729
54,016
-0.02(-1.31%)
Mar 05, 2014
1.744
1.751
1.744
1.751
5,632
+0.00(+0.01%)
Mar 04, 2014
1.734
1.782
1.729
1.751
7,267
-0.00(-0.00%)
Mar 03, 2014
1.721
1.782
1.706
1.751
10,529
+0.04(+2.22%)
Feb 28, 2014
1.727
1.759
1.713
1.713
12,352
-0.05(-2.60%)
Feb 27, 2014
1.737
1.767
1.721
1.759
14,657
+0.04(+2.48%)
Feb 26, 2014
1.751
1.789
1.713
1.716
23,429
-0.04(-2.00%)
Feb 25, 2014
1.729
1.751
1.713
1.751
24,126
+0.03(+1.77%)
Feb 24, 2014
1.729
1.751
1.698
1.721
38,991
-0.03(-1.74%)
Feb 21, 2014
1.713
1.759
1.713
1.751
11,312
+0.04(+2.22%)
Feb 20, 2014
1.721
1.728
1.660
1.713
92,905
-0.04(-2.17%)
Feb 19, 2014
1.721
1.789
1.683
1.751
64,799
+0.02(+0.88%)
Feb 18, 2014
1.789
1.789
1.690
1.736
47,353
-0.05(-2.97%)
Feb 14, 2014
1.828
1.789
1.789
1.789
1,707
-0.05(-2.49%)
Feb 13, 2014
1.835
1.850
1.835
1.835
6,010
-0.03(-1.63%)
Feb 12, 2014
1.873
1.881
1.858
1.866
32,471
-0.02(-0.81%)
Feb 11, 2014
1.835
1.881
1.835
1.881
6,270
-0.01(-0.40%)
Feb 10, 2014
1.896
1.896
1.866
1.888
10,163
-0.02(-0.80%)
Feb 07, 2014
1.850
1.904
1.850
1.904
12,009
+0.05(+2.46%)
Feb 06, 2014
1.843
1.858
1.828
1.858
13,276
+0.03(+1.62%)
Feb 05, 2014
1.782
1.843
1.782
1.828
3,296
+0.02(+1.31%)
Feb 04, 2014
1.675
1.812
1.675
1.805
27,109
+0.13(+7.73%)
Feb 03, 2014
1.797
1.797
1.614
1.675
11,223
-0.10(-5.58%)
Jan 31, 2014
1.782
1.819
1.630
1.774
9,992
-0.01(-0.43%)
Jan 30, 2014
1.652
1.858
1.652
1.782
16,722
+0.11(+6.85%)
Jan 29, 2014
1.690
1.698
1.668
1.668
4,466
-0.03(-1.79%)
Jan 28, 2014
1.721
1.789
1.561
1.698
16,360
-0.02(-0.89%)
Jan 27, 2014
1.683
1.797
1.683
1.713
2,147
-0.05(-2.68%)
Jan 24, 2014
1.782
1.782
1.645
1.761
21,300
+0.03(+1.47%)
Jan 23, 2014
1.797
1.797
1.714
1.735
3,354
-0.04(-2.21%)
Jan 22, 2014
1.835
1.835
1.668
1.774
13,194
+0.03(+1.75%)
Jan 21, 2014
1.744
1.805
1.690
1.744
12,521
-0.05(-2.55%)
Jan 17, 2014
1.812
1.789
1.789
1.789
5,778
-0.04(-2.08%)
Jan 16, 2014
1.828
1.858
1.789
1.828
13,272
+0.02(+0.84%)
Jan 15, 2014
1.858
1.873
1.789
1.812
61,525
-0.05(-2.46%)
Jan 14, 2014
1.888
1.927
1.835
1.858
25,406
-0.02(-0.81%)
Jan 13, 2014
1.876
1.934
1.851
1.873
32,670
+0.00(+0.00%)
Jan 10, 2014
1.888
1.911
1.866
1.873
1,862
-0.01(-0.41%)
Jan 09, 2014
1.904
1.911
1.873
1.881
10,484
-0.02(-0.80%)
Jan 08, 2014
1.904
1.904
1.896
1.896
1,117
+0.00(+0.00%)
Jan 07, 2014
1.888
1.938
1.850
1.896
13,262
+0.02(+1.22%)
Jan 06, 2014
1.873
1.926
1.850
1.873
13,037
+0.04(+2.07%)
Jan 03, 2014
1.919
1.957
1.835
1.835
174,131
-0.07(-3.60%)
Jan 02, 2014
1.866
1.904
1.843
1.904
10,136
-0.01(-0.40%)
Dec 31, 2013
1.866
1.911
1.911
1.911
27,446
+0.08(+4.15%)
Dec 30, 2013
1.928
1.928
1.828
1.835
15,626
-0.07(-3.60%)
Dec 27, 2013
1.942
1.942
1.904
1.904
28,037
-0.02(-0.79%)
Dec 26, 2013
1.949
1.949
1.888
1.919
6,031
+0.02(+0.80%)
Dec 24, 2013
1.911
1.942
1.874
1.904
10,642
+0.04(+2.04%)
Dec 23, 2013
1.896
1.896
1.843
1.866
29,576
-0.02(-0.81%)
Dec 20, 2013
1.904
1.942
1.843
1.881
32,757
+0.02(+1.23%)
Dec 19, 2013
1.919
1.949
1.843
1.858
28,984
-0.02(-0.81%)
Dec 18, 2013
1.873
1.949
1.843
1.873
23,591
+0.02(+1.23%)
Dec 17, 2013
1.851
1.873
1.850
1.850
2,021
+0.00(+0.00%)
Dec 16, 2013
1.896
1.934
1.850
1.850
5,912
-0.02(-0.81%)
Dec 13, 2013
1.858
1.866
1.843
1.866
10,608
+0.02(+1.24%)
Dec 12, 2013
1.843
1.957
1.843
1.843
59,927
+0.00(+0.00%)
Dec 11, 2013
1.881
1.881
1.843
1.843
19,865
-0.03(-1.63%)
Dec 10, 2013
1.911
1.934
1.873
1.873
13,563
-0.02(-0.81%)
Dec 09, 2013
1.911
1.934
1.869
1.888
6,098
+0.01(+0.40%)
Dec 06, 2013
1.919
1.980
1.850
1.881
38,890
-0.05(-2.76%)
Dec 05, 2013
1.942
1.965
1.911
1.934
54,166
-0.02(-1.17%)
Dec 04, 2013
1.972
1.972
1.957
1.957
459
+0.02(+0.78%)
Dec 03, 2013
1.949
1.972
1.942
1.942
9,440
+0.01(+0.39%)
Dec 02, 2013
1.919
1.972
1.888
1.934
7,145
-0.01(-0.39%)
Nov 29, 2013
1.934
1.949
1.934
1.942
1,838
+0.01(+0.39%)
Nov 27, 2013
1.942
1.957
1.919
1.934
2,089
+0.03(+1.60%)
Nov 26, 2013
1.866
1.919
1.866
1.904
20,230
+0.02(+0.81%)
Nov 25, 2013
1.911
1.957
1.850
1.888
19,000
-0.05(-2.67%)
Nov 22, 2013
1.911
1.949
1.881
1.940
11,773
+0.01(+0.31%)
Nov 21, 2013
1.888
1.949
1.850
1.934
47,106
+0.05(+2.42%)
Nov 20, 2013
1.897
1.900
1.888
1.888
3,427
-0.02(-1.20%)
Nov 19, 2013
1.888
1.911
1.888
1.911
23,130
+0.01(+0.40%)
Nov 18, 2013
1.888
1.919
1.888
1.904
5,696
+0.04(+2.04%)
Nov 15, 2013
1.850
1.866
1.850
1.866
16,179
+0.01(+0.41%)
Nov 14, 2013
1.858
1.858
1.843
1.858
2,889
+0.02(+0.83%)
Nov 12, 2013
1.828
1.858
1.820
1.843
42,610
+0.04(+2.11%)
Nov 11, 2013
1.794
1.828
1.774
1.805
15,298
+0.01(+0.42%)
Nov 08, 2013
1.774
1.835
1.774
1.797
42,186
+0.01(+0.43%)
Nov 07, 2013
1.828
1.828
1.774
1.789
16,395
-0.04(-2.08%)
Nov 06, 2013
1.767
1.858
1.767
1.828
147,973
+0.10(+5.73%)
Nov 05, 2013
1.758
1.810
1.729
1.729
7,926
-0.04(-2.52%)
Nov 04, 2013
1.803
1.810
1.767
1.773
12,749
-0.03(-1.65%)
Nov 01, 2013
1.773
1.825
1.766
1.803
148,221
+0.04(+2.54%)
Oct 31, 2013
1.817
1.840
1.758
1.758
39,304
-0.03(-1.67%)
Oct 30, 2013
1.788
1.788
1.758
1.788
275,756
-0.01(-0.83%)
Oct 29, 2013
1.736
1.833
1.736
1.803
19,943
+0.07(+4.31%)
Oct 28, 2013
1.714
1.803
1.714
1.729
31,096
+0.02(+1.31%)
Oct 25, 2013
1.736
1.810
1.699
1.706
48,365
+0.01(+0.88%)
Oct 24, 2013
1.758
1.863
1.654
1.691
51,883
-0.07(-4.22%)
Oct 23, 2013
1.781
1.825
1.751
1.766
1,068,891
-0.02(-1.04%)
Oct 22, 2013
1.751
1.825
1.736
1.784
54,164
+0.06(+3.23%)
Oct 21, 2013
1.736
1.781
1.721
1.729
57,296
-0.06(-3.33%)
Oct 18, 2013
1.870
1.937
1.781
1.788
33,858
+0.01(+0.42%)
Oct 17, 2013
1.758
1.803
1.717
1.781
41,348
-0.04(-2.45%)
Oct 16, 2013
1.743
1.825
1.721
1.825
185,654
+0.07(+4.26%)
Oct 15, 2013
1.766
1.810
1.721
1.751
10,384
-0.04(-2.08%)
Oct 14, 2013
1.691
1.796
1.691
1.788
10,332
+0.07(+4.35%)
Oct 11, 2013
1.684
1.714
1.657
1.714
2,700
+0.01(+0.88%)
Oct 10, 2013
1.668
1.706
1.668
1.699
3,699
-0.03(-1.72%)
Oct 09, 2013
1.758
1.766
1.609
1.729
32,468
-0.04(-2.11%)
Oct 08, 2013
1.758
1.781
1.758
1.766
671
+0.01(+0.42%)
Oct 07, 2013
1.758
1.795
1.758
1.758
13,578
+0.01(+0.43%)
Oct 04, 2013
1.745
1.766
1.745
1.751
1,775
-0.01(-0.42%)
Oct 03, 2013
1.758
1.773
1.639
1.758
9,031
+0.02(+1.29%)
Oct 02, 2013
1.729
1.773
1.706
1.736
13,390
+0.00(+0.00%)
Oct 01, 2013
1.743
1.825
1.572
1.736
100,727
-0.05(-2.92%)
Sep 30, 2013
1.803
1.803
1.773
1.788
58,646
+0.00(+0.00%)
Sep 27, 2013
1.788
1.803
1.788
1.788
12,554
+0.02(+1.27%)
Sep 26, 2013
1.796
1.796
1.751
1.766
10,707
-0.03(-1.66%)
Sep 25, 2013
1.773
1.803
1.773
1.796
36,760
+0.01(+0.42%)
Sep 24, 2013
1.788
1.796
1.773
1.788
3,221
+0.02(+1.27%)
Sep 23, 2013
1.729
1.773
1.721
1.766
7,524
+0.04(+2.60%)
Sep 20, 2013
1.796
1.825
1.721
1.721
33,955
-0.10(-5.33%)
Sep 19, 2013
1.833
1.907
1.803
1.818
39,705
-0.01(-0.41%)
Sep 18, 2013
1.810
1.825
1.803
1.825
55,147
+0.03(+1.66%)
Sep 17, 2013
1.788
1.810
1.758
1.796
2,550
+0.01(+0.42%)
Sep 16, 2013
1.807
1.818
1.751
1.788
26,601
-0.03(-1.64%)
Sep 13, 2013
1.817
1.833
1.796
1.818
34,426
+0.01(+0.83%)
Sep 12, 2013
1.810
1.825
1.758
1.803
58,479
-0.01(-0.82%)
Sep 11, 2013
1.773
1.840
1.773
1.818
62,574
+0.01(+0.83%)
Sep 10, 2013
1.818
1.848
1.803
1.803
74,553
-0.02(-1.22%)
Sep 09, 2013
1.848
1.855
1.818
1.825
43,640
-0.01(-0.81%)
Sep 06, 2013
1.810
1.863
1.796
1.840
61,494
+0.04(+2.07%)
Sep 05, 2013
1.781
1.810
1.751
1.803
22,575
-0.01(-0.41%)
Sep 04, 2013
1.810
1.818
1.773
1.810
9,089
-0.01(-0.41%)
Sep 03, 2013
1.810
1.818
1.721
1.818
141,942
+0.00(+0.02%)
Aug 30, 2013
1.833
1.833
1.810
1.818
8,455
-0.00(-0.02%)
Aug 29, 2013
1.825
1.825
1.810
1.818
25,870
+0.01(+0.83%)
Aug 28, 2013
1.818
1.848
1.781
1.803
43,260
-0.01(-0.41%)
Aug 27, 2013
1.811
1.945
1.803
1.810
26,803
-0.01(-0.82%)
Aug 26, 2013
1.833
1.915
1.825
1.825
63,272
+0.01(+0.41%)
Aug 23, 2013
1.856
2.049
1.818
1.818
65,813
-0.02(-1.21%)
Aug 22, 2013
1.825
1.855
1.788
1.840
301,949
+0.01(+0.82%)
Aug 21, 2013
1.825
1.828
1.825
1.825
3,086
+0.00(+0.00%)
Aug 20, 2013
1.855
1.863
1.825
1.825
13,563
+0.00(+0.00%)
Aug 19, 2013
1.855
1.855
1.825
1.825
114,377
-0.03(-1.61%)
Aug 16, 2013
1.833
1.863
1.825
1.855
165,332
+0.02(+1.22%)
Aug 15, 2013
1.825
1.854
1.796
1.833
51,104
-0.01(-0.40%)
Aug 14, 2013
1.930
1.930
1.825
1.840
65,202
-0.06(-3.14%)
Aug 13, 2013
1.788
1.919
1.788
1.900
125,640
+0.10(+5.81%)
Aug 12, 2013
1.825
1.848
1.788
1.796
54,945
-0.01(-0.82%)
Aug 09, 2013
1.863
1.863
1.788
1.810
18,951
-0.03(-1.62%)
Aug 08, 2013
1.758
1.840
1.714
1.840
16,318
+0.08(+4.66%)
Aug 07, 2013
1.863
1.863
1.736
1.758
32,938
-0.10(-5.60%)
Aug 06, 2013
1.930
1.971
1.863
1.863
23,772
-0.03(-1.73%)
Aug 05, 2013
1.997
1.997
1.863
1.895
89,391
-0.09(-4.36%)
Aug 02, 2013
1.974
2.027
1.930
1.982
97,962
+0.01(+0.76%)
Aug 01, 2013
1.922
2.027
1.855
1.967
109,523
+0.06(+3.12%)
Jul 31, 2013
1.885
1.989
1.870
1.907
298,066
+0.01(+0.79%)
Jul 30, 2013
1.863
1.915
1.848
1.892
35,885
+0.05(+2.83%)
Jul 29, 2013
1.803
1.840
1.803
1.840
42,133
+0.05(+2.92%)
Jul 26, 2013
1.818
1.855
1.676
1.788
45,666
+0.04(+2.13%)
Jul 25, 2013
1.820
1.820
1.751
1.751
19,882
+0.00(+0.00%)
Jul 24, 2013
1.736
1.810
1.699
1.751
72,015
+0.05(+3.07%)
Jul 23, 2013
1.729
1.729
1.676
1.699
6,486
-0.01(-0.87%)
Jul 22, 2013
1.691
1.714
1.684
1.714
4,429
+0.03(+1.77%)
Jul 19, 2013
1.661
1.684
1.639
1.684
45,895
+0.02(+1.35%)
Jul 18, 2013
1.647
1.676
1.647
1.661
46,557
+0.01(+0.91%)
Jul 17, 2013
1.632
1.654
1.617
1.647
57,473
+0.01(+0.91%)
Jul 16, 2013
1.639
1.639
1.632
1.632
1,620
-0.01(-0.45%)
Jul 15, 2013
1.617
1.653
1.617
1.639
12,895
+0.01(+0.92%)
Jul 12, 2013
1.639
1.647
1.624
1.624
30,282
-0.01(-0.45%)
Jul 11, 2013
1.632
1.632
1.622
1.632
10,536
+0.04(+2.33%)
Jul 10, 2013
1.632
1.632
1.594
1.594
8,455
-0.04(-2.73%)
Jul 09, 2013
1.632
1.639
1.609
1.639
18,122
+0.02(+1.38%)
Jul 08, 2013
1.580
1.617
1.565
1.617
76,824
+0.00(+0.18%)
Jul 05, 2013
1.617
1.617
1.602
1.614
6,312
-0.00(-0.18%)
Jul 03, 2013
1.609
1.617
1.609
1.617
1,029
-0.01(-0.91%)
Jul 02, 2013
1.609
1.632
1.602
1.632
11,770
+0.00(+0.00%)
Jul 01, 2013
1.609
1.632
1.602
1.632
5,274
+0.02(+1.39%)
Jun 28, 2013
1.602
1.632
1.602
1.609
1,833
+0.01(+0.47%)
Jun 27, 2013
1.617
1.624
1.602
1.602
11,725
-0.02(-1.38%)
Jun 26, 2013
1.590
1.624
1.590
1.624
26,027
+0.01(+0.93%)
Jun 25, 2013
1.632
1.632
1.606
1.609
11,542
-0.02(-1.37%)
Jun 24, 2013
1.632
1.632
1.602
1.632
14,005
+0.00(+0.00%)
Jun 21, 2013
1.602
1.632
1.602
1.632
34,515
+0.03(+2.10%)
Jun 20, 2013
1.587
1.617
1.587
1.598
31,920
+0.00(+0.23%)
Jun 19, 2013
1.611
1.611
1.594
1.594
4,702
-0.04(-2.28%)
Jun 18, 2013
1.596
1.632
1.596
1.632
2,162
+0.03(+1.86%)
Jun 17, 2013
1.587
1.624
1.587
1.602
19,319
+0.01(+0.35%)
Jun 14, 2013
1.587
1.617
1.587
1.596
2,972
-0.01(-0.81%)
Jun 13, 2013
1.587
1.609
1.587
1.609
24,027
+0.01(+0.47%)
Jun 12, 2013
1.587
1.617
1.587
1.602
28,266
-0.01(-0.46%)
Jun 11, 2013
1.580
1.609
1.580
1.609
3,664
+0.01(+0.47%)
Jun 10, 2013
1.588
1.602
1.588
1.602
671,488
+0.01(+0.94%)
Jun 07, 2013
1.580
1.602
1.580
1.587
11,172
+0.00(+0.00%)
Jun 06, 2013
1.587
1.587
1.587
1.587
4,026
+0.00(+0.00%)
Jun 05, 2013
1.550
1.587
1.550
1.587
41,344
+0.00(+0.05%)
Jun 04, 2013
1.527
1.587
1.527
1.586
47,618
+0.03(+1.86%)
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.