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
Genie Energy Ltd Cl B
(NY:
GNE
)
15.26
+0.18 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
5.534
5.776
5.523
5.761
328,735
+0.26(+4.67%)
May 29, 2014
5.438
5.548
5.401
5.504
181,226
+0.09(+1.63%)
May 28, 2014
5.475
5.475
5.372
5.416
83,250
-0.04(-0.81%)
May 27, 2014
5.504
5.534
5.343
5.460
69,326
+0.06(+1.09%)
May 23, 2014
5.328
5.401
5.401
5.401
70,759
+0.07(+1.38%)
May 22, 2014
5.269
5.401
5.218
5.328
96,550
+0.10(+1.83%)
May 21, 2014
5.196
5.269
5.159
5.232
93,372
+0.04(+0.85%)
May 20, 2014
5.174
5.247
5.144
5.188
166,388
+0.00(+0.00%)
May 19, 2014
5.357
5.496
5.144
5.188
143,231
-0.16(-3.02%)
May 16, 2014
5.328
5.459
5.276
5.350
153,540
+0.02(+0.41%)
May 15, 2014
5.350
5.379
4.968
5.328
214,808
-0.04(-0.68%)
May 14, 2014
5.600
5.600
5.350
5.365
73,089
-0.27(-4.82%)
May 13, 2014
5.806
5.806
5.460
5.637
100,773
-0.15(-2.67%)
May 12, 2014
5.512
5.886
5.512
5.791
114,932
+0.32(+5.77%)
May 09, 2014
5.570
5.673
5.409
5.475
89,652
-0.14(-2.49%)
May 08, 2014
5.732
5.899
5.614
5.614
76,492
+0.00(+0.00%)
May 07, 2014
5.445
5.644
5.445
5.614
73,497
+0.18(+3.24%)
May 06, 2014
5.585
5.585
5.409
5.438
206,813
-0.18(-3.14%)
May 05, 2014
5.622
5.864
5.592
5.614
54,640
-0.03(-0.52%)
May 02, 2014
5.960
5.960
5.607
5.644
44,205
-0.30(-5.07%)
May 01, 2014
5.967
6.144
5.879
5.945
58,357
-0.01(-0.12%)
Apr 30, 2014
6.004
6.055
5.886
5.953
39,458
-0.04(-0.61%)
Apr 29, 2014
6.100
6.166
5.982
5.989
20,546
-0.05(-0.85%)
Apr 28, 2014
6.173
6.261
5.938
6.041
51,284
-0.08(-1.32%)
Apr 25, 2014
6.232
6.349
6.085
6.122
41,139
-0.16(-2.57%)
Apr 24, 2014
6.247
6.482
6.247
6.283
33,368
+0.05(+0.83%)
Apr 23, 2014
6.489
6.496
6.224
6.232
30,274
-0.24(-3.75%)
Apr 22, 2014
6.320
6.518
6.320
6.474
35,528
+0.15(+2.32%)
Apr 21, 2014
6.349
6.474
6.313
6.327
38,121
-0.12(-1.82%)
Apr 17, 2014
6.144
6.445
6.445
6.445
114,167
+0.28(+4.53%)
Apr 16, 2014
6.063
6.208
6.026
6.166
79,914
+0.11(+1.82%)
Apr 15, 2014
6.408
6.482
5.923
6.055
95,960
-0.30(-4.74%)
Apr 14, 2014
6.408
6.592
6.247
6.357
75,039
+0.05(+0.82%)
Apr 11, 2014
6.349
6.511
6.247
6.305
65,166
-0.06(-0.92%)
Apr 10, 2014
6.570
6.636
6.298
6.364
94,717
-0.27(-4.10%)
Apr 09, 2014
6.849
7.003
6.614
6.636
109,901
-0.20(-2.90%)
Apr 08, 2014
6.790
7.055
6.790
6.834
45,465
+0.05(+0.76%)
Apr 07, 2014
6.974
7.099
6.614
6.783
74,361
-0.24(-3.35%)
Apr 04, 2014
7.290
7.341
7.011
7.018
90,457
-0.19(-2.65%)
Apr 03, 2014
7.452
7.474
7.114
7.209
72,885
-0.21(-2.87%)
Apr 02, 2014
7.415
7.533
7.290
7.422
66,939
+0.06(+0.80%)
Apr 01, 2014
7.371
7.555
7.334
7.364
85,038
+0.04(+0.50%)
Mar 31, 2014
7.378
7.506
7.319
7.327
46,578
+0.02(+0.30%)
Mar 28, 2014
7.275
7.481
7.224
7.305
43,570
+0.02(+0.30%)
Mar 27, 2014
7.378
7.378
7.217
7.283
49,904
-0.14(-1.88%)
Mar 26, 2014
7.518
7.518
7.327
7.422
63,849
-0.01(-0.20%)
Mar 25, 2014
7.430
7.524
7.364
7.437
40,633
+0.09(+1.20%)
Mar 24, 2014
7.253
7.378
7.180
7.349
46,294
+0.07(+1.01%)
Mar 21, 2014
7.128
7.334
7.048
7.275
151,003
+0.18(+2.48%)
Mar 20, 2014
7.327
7.327
7.055
7.099
76,274
-0.21(-2.91%)
Mar 19, 2014
7.356
7.415
7.209
7.312
70,109
-0.13(-1.78%)
Mar 18, 2014
7.760
7.834
7.018
7.444
228,255
-0.62(-7.74%)
Mar 17, 2014
8.209
8.377
7.900
8.069
82,874
-0.10(-1.26%)
Mar 14, 2014
7.966
8.253
7.937
8.172
81,351
+0.19(+2.39%)
Mar 13, 2014
7.915
8.084
7.812
7.981
40,444
+0.01(+0.18%)
Mar 12, 2014
8.091
8.106
7.951
7.966
44,598
-0.15(-1.81%)
Mar 11, 2014
8.165
8.238
8.010
8.113
54,269
-0.01(-0.18%)
Mar 10, 2014
8.326
8.348
8.003
8.128
63,508
-0.18(-2.12%)
Mar 07, 2014
8.267
8.422
8.179
8.304
45,845
+0.04(+0.44%)
Mar 06, 2014
8.260
8.341
8.187
8.267
36,563
-0.03(-0.35%)
Mar 05, 2014
8.120
8.334
7.988
8.297
57,269
+0.17(+2.08%)
Mar 04, 2014
8.128
8.628
8.062
8.128
162,385
+0.09(+1.10%)
Mar 03, 2014
8.356
8.407
7.643
8.040
114,776
-0.38(-4.54%)
Feb 28, 2014
8.143
8.561
8.091
8.422
147,282
+0.32(+3.90%)
Feb 27, 2014
7.988
8.157
7.988
8.106
58,820
+0.06(+0.73%)
Feb 26, 2014
8.025
8.231
8.010
8.047
49,787
+0.01(+0.18%)
Feb 25, 2014
8.084
8.165
7.841
8.032
66,605
-0.08(-1.00%)
Feb 24, 2014
8.157
8.216
8.049
8.113
78,868
-0.01(-0.09%)
Feb 21, 2014
8.194
8.238
8.054
8.120
71,190
-0.03(-0.36%)
Feb 20, 2014
7.819
8.267
7.790
8.150
88,989
+0.34(+4.33%)
Feb 19, 2014
7.871
7.944
7.782
7.812
39,127
-0.06(-0.75%)
Feb 18, 2014
7.760
7.922
7.760
7.871
60,940
+0.10(+1.32%)
Feb 14, 2014
7.893
7.768
7.768
7.768
75,522
-0.12(-1.49%)
Feb 13, 2014
7.481
7.973
7.481
7.885
74,948
+0.34(+4.48%)
Feb 12, 2014
7.503
7.599
7.503
7.547
79,303
+0.06(+0.79%)
Feb 11, 2014
7.364
7.569
7.364
7.488
75,280
+0.10(+1.39%)
Feb 10, 2014
7.224
7.452
7.048
7.386
117,560
+0.22(+3.08%)
Feb 07, 2014
7.011
7.202
6.901
7.165
62,942
+0.17(+2.42%)
Feb 06, 2014
6.827
7.193
6.813
6.996
112,129
+0.17(+2.48%)
Feb 05, 2014
6.893
6.981
6.761
6.827
92,557
-0.14(-2.00%)
Feb 04, 2014
7.040
7.040
6.776
6.967
104,658
-0.04(-0.63%)
Feb 03, 2014
7.297
7.297
6.908
7.011
147,120
-0.34(-4.60%)
Jan 31, 2014
7.194
7.393
7.084
7.349
77,040
-0.01(-0.20%)
Jan 30, 2014
7.150
7.400
7.084
7.364
121,002
+0.26(+3.73%)
Jan 29, 2014
7.246
7.334
7.055
7.099
162,454
-0.26(-3.50%)
Jan 28, 2014
7.356
7.481
7.194
7.356
119,497
+0.00(+0.00%)
Jan 27, 2014
7.305
7.474
7.194
7.356
163,445
+0.04(+0.60%)
Jan 24, 2014
7.217
7.444
7.209
7.312
133,026
+0.00(+0.00%)
Jan 23, 2014
7.341
7.466
7.242
7.312
105,660
-0.16(-2.16%)
Jan 22, 2014
7.393
7.533
7.358
7.474
193,098
+0.08(+1.09%)
Jan 21, 2014
7.261
7.466
7.202
7.393
182,582
+0.12(+1.62%)
Jan 17, 2014
7.474
7.275
7.275
7.275
63,003
-0.15(-2.08%)
Jan 16, 2014
7.275
7.488
7.187
7.430
88,396
+0.10(+1.40%)
Jan 15, 2014
7.327
7.496
7.283
7.327
80,306
+0.07(+1.01%)
Jan 14, 2014
7.202
7.335
7.165
7.253
53,852
+0.07(+0.92%)
Jan 13, 2014
7.025
7.496
7.009
7.187
209,927
+0.12(+1.77%)
Jan 10, 2014
6.937
7.077
6.849
7.062
83,010
+0.03(+0.42%)
Jan 09, 2014
7.136
7.231
6.967
7.033
101,461
-0.01(-0.10%)
Jan 08, 2014
7.716
7.716
6.807
7.040
610,383
-0.69(-8.94%)
Jan 07, 2014
7.422
7.849
7.422
7.731
130,031
+0.33(+4.47%)
Jan 06, 2014
7.613
7.613
7.371
7.400
152,857
-0.14(-1.85%)
Jan 03, 2014
7.488
7.613
7.408
7.540
158,335
+0.02(+0.29%)
Jan 02, 2014
7.511
7.555
7.371
7.518
74,105
+0.01(+0.20%)
Dec 31, 2013
7.496
7.503
7.503
7.503
244,392
+0.04(+0.59%)
Dec 30, 2013
7.408
7.518
7.378
7.459
102,025
+0.07(+0.89%)
Dec 27, 2013
7.643
7.643
7.364
7.393
97,486
-0.15(-2.04%)
Dec 26, 2013
7.503
7.621
7.400
7.547
127,782
+0.06(+0.79%)
Dec 24, 2013
7.356
7.525
7.356
7.488
44,928
+0.12(+1.70%)
Dec 23, 2013
7.518
7.577
7.327
7.364
297,437
-0.08(-1.09%)
Dec 20, 2013
7.547
7.679
7.408
7.444
218,924
-0.07(-0.88%)
Dec 19, 2013
7.533
7.687
7.378
7.511
114,324
+0.03(+0.39%)
Dec 18, 2013
7.496
7.672
7.204
7.481
175,712
-0.02(-0.29%)
Dec 17, 2013
7.525
7.834
7.430
7.503
155,575
-0.04(-0.58%)
Dec 16, 2013
7.606
7.687
7.503
7.547
207,158
-0.02(-0.29%)
Dec 13, 2013
7.437
7.716
7.290
7.569
530,242
+0.15(+2.08%)
Dec 12, 2013
7.716
8.341
7.202
7.415
2,252,441
-0.15(-2.04%)
Dec 11, 2013
8.466
8.466
7.562
7.569
735,435
-0.85(-10.12%)
Dec 10, 2013
8.863
8.958
8.407
8.422
546,558
-0.44(-4.98%)
Dec 09, 2013
10.89
10.92
8.708
8.863
802,081
-2.63(-22.89%)
Dec 06, 2013
12.82
12.82
11.39
11.49
213,911
-1.42(-10.98%)
Dec 05, 2013
12.68
12.99
12.68
12.91
70,115
+0.27(+2.15%)
Dec 04, 2013
11.74
13.08
11.74
12.64
127,725
+0.82(+6.90%)
Dec 03, 2013
11.96
12.40
11.73
11.82
69,796
-0.12(-0.98%)
Dec 02, 2013
12.20
12.29
11.54
11.94
179,915
-0.40(-3.27%)
Nov 29, 2013
12.49
12.52
11.58
12.35
159,566
-0.41(-3.23%)
Nov 27, 2013
10.64
12.82
10.60
12.76
276,529
+2.12(+19.89%)
Nov 26, 2013
10.27
10.80
10.16
10.64
206,310
+0.42(+4.10%)
Nov 25, 2013
9.245
10.71
9.245
10.22
187,436
+0.96(+10.31%)
Nov 22, 2013
8.870
9.296
8.745
9.267
83,074
+0.42(+4.73%)
Nov 21, 2013
8.841
8.977
8.752
8.848
54,291
+0.04(+0.42%)
Nov 20, 2013
8.752
8.855
8.649
8.811
19,653
+0.07(+0.84%)
Nov 19, 2013
9.039
9.157
8.657
8.738
66,354
-0.29(-3.18%)
Nov 18, 2013
8.841
9.789
8.819
9.024
140,250
+0.19(+2.16%)
Nov 15, 2013
8.414
8.899
8.319
8.833
178,126
+0.40(+4.70%)
Nov 14, 2013
8.032
8.451
7.935
8.436
50,356
+0.40(+5.03%)
Nov 12, 2013
8.076
8.120
7.849
8.032
32,997
-0.05(-0.64%)
Nov 11, 2013
8.378
8.414
8.047
8.084
66,372
-0.30(-3.59%)
Nov 08, 2013
7.834
8.451
7.834
8.385
72,301
+0.53(+6.74%)
Nov 07, 2013
7.981
8.040
7.738
7.856
61,720
-0.24(-2.91%)
Nov 06, 2013
8.267
8.267
7.878
8.091
70,498
-0.05(-0.63%)
Nov 05, 2013
8.084
8.157
8.018
8.143
81,559
-0.04(-0.54%)
Nov 04, 2013
7.555
8.194
7.547
8.187
88,188
+0.64(+8.47%)
Nov 01, 2013
7.540
7.672
7.415
7.547
75,573
-0.04(-0.58%)
Oct 31, 2013
8.076
8.084
7.408
7.591
122,122
-0.51(-6.26%)
Oct 30, 2013
8.216
8.303
8.062
8.098
74,039
-0.08(-0.99%)
Oct 29, 2013
7.966
8.194
7.929
8.179
64,095
+0.21(+2.68%)
Oct 28, 2013
7.849
7.996
7.849
7.966
71,860
+0.12(+1.59%)
Oct 25, 2013
7.657
7.849
7.635
7.841
44,258
+0.22(+2.89%)
Oct 24, 2013
7.555
7.863
7.547
7.621
81,324
+0.07(+0.88%)
Oct 23, 2013
7.217
7.591
7.217
7.555
83,478
+0.29(+4.05%)
Oct 22, 2013
7.165
7.297
6.878
7.261
81,657
+0.10(+1.44%)
Oct 21, 2013
7.003
7.239
6.886
7.158
68,854
+0.13(+1.88%)
Oct 18, 2013
6.834
7.033
6.811
7.025
77,363
+0.27(+4.03%)
Oct 17, 2013
6.526
6.754
6.474
6.754
55,248
+0.21(+3.26%)
Oct 16, 2013
6.386
6.614
6.349
6.540
58,971
+0.19(+3.01%)
Oct 15, 2013
6.349
6.416
6.261
6.349
140,182
-0.03(-0.46%)
Oct 14, 2013
6.585
6.585
6.254
6.379
136,804
-0.27(-4.09%)
Oct 11, 2013
6.695
6.776
6.614
6.651
167,854
-0.12(-1.74%)
Oct 10, 2013
6.871
6.871
6.599
6.768
56,033
+0.02(+0.33%)
Oct 09, 2013
6.959
7.011
6.614
6.746
108,779
-0.21(-2.96%)
Oct 08, 2013
6.923
7.070
6.915
6.952
53,042
-0.01(-0.21%)
Oct 07, 2013
6.812
7.070
6.812
6.967
51,503
+0.04(+0.64%)
Oct 04, 2013
6.842
7.099
6.842
6.923
32,783
+0.05(+0.75%)
Oct 03, 2013
7.246
7.246
6.864
6.871
22,253
-0.38(-5.27%)
Oct 02, 2013
6.739
7.312
6.695
7.253
101,984
+0.47(+6.93%)
Oct 01, 2013
7.136
7.136
6.621
6.783
81,676
-0.50(-6.86%)
Sep 27, 2013
7.268
7.349
7.136
7.283
22,294
-0.06(-0.80%)
Sep 26, 2013
7.239
7.349
7.092
7.341
37,674
+0.11(+1.52%)
Sep 25, 2013
7.305
7.314
7.209
7.231
24,685
-0.02(-0.30%)
Sep 24, 2013
7.150
7.305
6.915
7.253
38,442
+0.09(+1.23%)
Sep 23, 2013
7.261
7.297
7.092
7.165
52,699
-0.10(-1.32%)
Sep 20, 2013
7.283
7.386
7.217
7.261
69,724
+0.03(+0.41%)
Sep 19, 2013
7.474
7.474
7.106
7.231
28,426
-0.27(-3.62%)
Sep 18, 2013
7.327
7.518
7.268
7.503
53,458
+0.18(+2.41%)
Sep 17, 2013
7.481
7.518
7.232
7.327
40,549
-0.15(-2.06%)
Sep 16, 2013
7.474
7.547
7.415
7.481
100,115
+0.01(+0.10%)
Sep 13, 2013
7.452
7.599
7.408
7.474
48,775
+0.05(+0.69%)
Sep 12, 2013
7.172
7.687
7.062
7.422
106,163
+0.26(+3.59%)
Sep 11, 2013
6.555
7.194
6.555
7.165
108,298
+0.60(+9.18%)
Sep 10, 2013
6.504
6.607
6.438
6.562
81,241
+0.07(+1.13%)
Sep 09, 2013
6.217
6.555
6.217
6.489
69,193
+0.28(+4.50%)
Sep 06, 2013
6.438
6.474
6.188
6.210
26,406
-0.18(-2.76%)
Sep 05, 2013
6.379
6.482
6.261
6.386
31,708
+0.07(+1.05%)
Sep 04, 2013
6.239
6.379
6.151
6.320
33,810
+0.07(+1.06%)
Sep 03, 2013
6.430
6.430
6.217
6.254
30,847
-0.01(-0.12%)
Aug 30, 2013
6.687
6.687
6.247
6.261
51,257
-0.40(-6.06%)
Aug 29, 2013
6.438
6.695
6.298
6.665
209,147
+0.19(+2.95%)
Aug 28, 2013
6.438
6.489
6.394
6.474
21,231
-0.01(-0.11%)
Aug 27, 2013
6.570
6.570
6.467
6.482
52,905
-0.18(-2.65%)
Aug 26, 2013
6.702
6.702
6.592
6.658
31,595
-0.06(-0.88%)
Aug 23, 2013
6.607
6.761
6.592
6.717
24,271
+0.11(+1.67%)
Aug 22, 2013
6.357
6.614
6.327
6.607
29,151
+0.19(+2.98%)
Aug 21, 2013
6.511
6.511
6.298
6.416
43,307
-0.11(-1.69%)
Aug 20, 2013
6.570
6.570
6.393
6.526
73,312
-0.01(-0.11%)
Aug 19, 2013
6.570
6.621
6.511
6.533
22,494
-0.04(-0.67%)
Aug 16, 2013
6.614
6.614
6.364
6.577
51,487
-0.10(-1.43%)
Aug 15, 2013
6.754
6.761
6.562
6.673
52,431
-0.21(-2.99%)
Aug 14, 2013
6.915
7.003
6.665
6.878
38,989
-0.04(-0.53%)
Aug 13, 2013
6.908
7.386
6.908
6.915
60,469
+0.07(+0.97%)
Aug 12, 2013
6.915
6.952
6.732
6.849
59,359
-0.04(-0.53%)
Aug 09, 2013
7.290
7.312
6.856
6.886
80,448
-0.43(-5.92%)
Aug 08, 2013
7.371
7.493
7.275
7.319
65,410
-0.07(-0.90%)
Aug 07, 2013
7.349
7.488
7.349
7.386
31,560
+0.02(+0.30%)
Aug 06, 2013
7.459
7.474
7.321
7.364
25,183
-0.15(-1.96%)
Aug 05, 2013
7.569
7.577
7.400
7.511
55,798
-0.10(-1.26%)
Aug 02, 2013
7.643
7.657
7.474
7.606
32,599
-0.01(-0.10%)
Aug 01, 2013
7.665
7.709
7.437
7.613
37,086
+0.04(+0.48%)
Jul 31, 2013
7.966
7.966
7.577
7.577
68,718
-0.32(-4.09%)
Jul 30, 2013
7.687
7.922
7.628
7.900
50,587
+0.24(+3.07%)
Jul 29, 2013
8.289
8.341
7.606
7.665
130,464
-0.65(-7.78%)
Jul 26, 2013
8.598
8.664
8.098
8.312
67,642
-0.32(-3.74%)
Jul 25, 2013
8.282
8.664
8.282
8.635
88,008
+0.33(+3.98%)
Jul 24, 2013
8.422
8.453
8.150
8.304
70,256
-0.08(-0.96%)
Jul 23, 2013
8.370
8.407
8.319
8.385
57,094
+0.03(+0.35%)
Jul 22, 2013
8.194
8.385
7.988
8.356
61,340
+0.37(+4.60%)
Jul 19, 2013
8.216
8.222
7.893
7.988
60,849
-0.22(-2.69%)
Jul 18, 2013
8.010
8.231
7.981
8.209
82,834
+0.26(+3.23%)
Jul 17, 2013
7.856
8.025
7.834
7.951
51,291
+0.16(+2.08%)
Jul 16, 2013
8.018
8.058
7.790
7.790
80,674
-0.17(-2.12%)
Jul 15, 2013
7.408
8.076
7.312
7.959
161,823
+0.53(+7.12%)
Jul 12, 2013
7.635
7.680
7.415
7.430
46,842
-0.21(-2.69%)
Jul 11, 2013
7.349
7.650
7.283
7.635
100,829
+0.35(+4.84%)
Jul 10, 2013
7.158
7.312
7.013
7.283
82,253
+0.16(+2.27%)
Jul 09, 2013
7.150
7.143
7.092
7.121
39,750
-0.02(-0.31%)
Jul 08, 2013
7.018
7.165
7.018
7.143
109,500
+0.11(+1.57%)
Jul 05, 2013
6.945
7.048
6.893
7.033
46,147
+0.14(+2.03%)
Jul 03, 2013
6.893
6.996
6.827
6.893
25,349
+0.00(+0.00%)
Jul 02, 2013
6.629
6.901
6.629
6.893
69,020
+0.24(+3.53%)
Jul 01, 2013
6.790
6.878
6.614
6.658
43,249
-0.07(-0.98%)
Jun 28, 2013
6.908
7.084
6.724
6.724
266,789
-0.21(-2.97%)
Jun 26, 2013
7.106
7.106
6.827
6.930
61,344
-0.10(-1.36%)
Jun 25, 2013
6.702
7.055
6.662
7.025
52,049
+0.40(+5.99%)
Jun 24, 2013
6.614
6.790
6.548
6.629
89,197
-0.04(-0.55%)
Jun 21, 2013
6.474
6.687
6.254
6.665
102,213
+0.21(+3.19%)
Jun 20, 2013
6.981
6.990
6.386
6.460
75,692
-0.62(-8.72%)
Jun 19, 2013
7.172
7.231
7.077
7.077
51,644
-0.12(-1.73%)
Jun 18, 2013
7.253
7.253
7.128
7.202
51,367
-0.06(-0.81%)
Jun 17, 2013
7.386
7.414
7.189
7.261
78,200
-0.02(-0.30%)
Jun 14, 2013
7.202
7.473
7.183
7.283
129,344
+0.09(+1.23%)
Jun 13, 2013
6.599
7.231
6.599
7.194
198,520
+0.62(+9.51%)
Jun 12, 2013
6.761
6.761
6.460
6.570
40,825
-0.07(-1.11%)
Jun 11, 2013
6.665
6.739
6.599
6.643
30,410
-0.08(-1.20%)
Jun 10, 2013
6.430
6.761
6.430
6.724
56,019
+0.30(+4.69%)
Jun 07, 2013
6.562
6.599
6.393
6.423
29,185
-0.06(-0.91%)
Jun 06, 2013
6.386
6.489
6.261
6.482
80,084
+0.18(+2.80%)
Jun 05, 2013
6.305
6.401
6.269
6.305
48,029
-0.01(-0.23%)
Jun 04, 2013
6.393
6.408
6.320
6.320
148,872
-0.05(-0.81%)
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.