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 29, 2015
9.304
9.378
8.991
9.334
184,917
+0.01(+0.08%)
May 28, 2015
9.111
9.349
8.895
9.326
195,412
+0.25(+2.79%)
May 27, 2015
8.857
9.297
8.716
9.073
128,718
+0.32(+3.66%)
May 26, 2015
8.857
9.215
8.620
8.753
205,544
-0.02(-0.25%)
May 22, 2015
8.709
8.776
8.776
8.776
117,287
+0.01(+0.08%)
May 21, 2015
8.716
8.872
8.448
8.768
137,114
+0.05(+0.60%)
May 20, 2015
8.790
8.924
8.351
8.716
172,376
-0.02(-0.26%)
May 19, 2015
8.679
8.947
8.217
8.738
215,795
+0.06(+0.69%)
May 18, 2015
9.006
9.006
8.508
8.679
192,408
-0.26(-2.91%)
May 15, 2015
8.813
9.148
8.649
8.939
149,815
-0.01(-0.17%)
May 14, 2015
8.723
9.029
8.411
8.954
179,654
+0.31(+3.53%)
May 13, 2015
9.676
9.699
8.612
8.649
333,613
-0.86(-9.01%)
May 12, 2015
10.30
10.30
9.483
9.505
319,122
-0.88(-8.49%)
May 11, 2015
10.36
10.44
10.12
10.39
119,406
+0.13(+1.23%)
May 08, 2015
10.05
10.44
9.875
10.26
243,339
+0.30(+3.05%)
May 07, 2015
9.557
10.13
9.235
9.957
230,230
+0.39(+4.02%)
May 06, 2015
9.483
9.698
9.261
9.572
342,129
+0.31(+3.36%)
May 05, 2015
8.838
10.36
8.431
9.261
272,571
+0.59(+6.84%)
May 04, 2015
9.631
9.764
8.586
8.668
341,037
-0.77(-8.16%)
May 01, 2015
10.54
10.54
9.261
9.438
244,636
-1.11(-10.53%)
Apr 30, 2015
10.26
10.56
9.446
10.55
419,849
+0.27(+2.59%)
Apr 29, 2015
9.631
10.29
9.190
10.28
402,186
+0.72(+7.51%)
Apr 28, 2015
8.349
9.572
7.816
9.564
249,056
+1.21(+14.55%)
Apr 27, 2015
8.660
9.609
8.216
8.349
309,243
-0.07(-0.88%)
Apr 24, 2015
8.053
8.838
7.779
8.423
261,219
+0.52(+6.56%)
Apr 23, 2015
7.490
7.957
7.223
7.905
107,585
+0.36(+4.71%)
Apr 22, 2015
7.408
7.594
7.408
7.549
90,977
+0.21(+2.93%)
Apr 21, 2015
7.416
7.431
7.216
7.334
60,605
-0.02(-0.30%)
Apr 20, 2015
6.808
7.357
6.734
7.357
76,584
+0.61(+9.00%)
Apr 17, 2015
6.890
6.897
6.631
6.749
29,824
-0.19(-2.77%)
Apr 16, 2015
6.586
6.964
6.564
6.942
51,336
+0.23(+3.42%)
Apr 15, 2015
6.801
6.882
6.416
6.712
132,754
+0.04(+0.67%)
Apr 14, 2015
7.245
7.245
6.179
6.668
189,526
-0.61(-8.44%)
Apr 13, 2015
7.090
7.401
6.808
7.282
184,263
+0.12(+1.65%)
Apr 10, 2015
6.668
7.334
6.623
7.164
103,710
+0.51(+7.68%)
Apr 09, 2015
6.593
6.712
6.408
6.653
40,240
+0.05(+0.79%)
Apr 08, 2015
6.668
6.734
6.549
6.601
49,681
-0.09(-1.33%)
Apr 07, 2015
6.616
6.742
6.608
6.690
62,661
+0.14(+2.15%)
Apr 06, 2015
6.668
6.668
6.408
6.549
34,695
-0.13(-1.89%)
Apr 02, 2015
6.001
6.675
6.675
6.675
128,637
+0.70(+11.79%)
Apr 01, 2015
5.897
6.023
5.816
5.971
24,087
+0.08(+1.38%)
Mar 31, 2015
5.971
5.971
5.801
5.890
28,274
-0.04(-0.75%)
Mar 30, 2015
5.712
5.964
5.593
5.934
89,970
+0.39(+6.94%)
Mar 27, 2015
5.453
5.601
5.338
5.549
11,589
+0.11(+2.04%)
Mar 26, 2015
5.593
5.608
5.408
5.438
44,502
-0.10(-1.87%)
Mar 25, 2015
5.482
5.653
5.482
5.541
30,200
+0.05(+0.94%)
Mar 24, 2015
5.556
5.586
5.453
5.490
25,236
-0.06(-1.07%)
Mar 23, 2015
5.630
5.630
5.482
5.549
58,171
-0.12(-2.09%)
Mar 20, 2015
5.438
5.667
5.423
5.667
112,835
+0.23(+4.22%)
Mar 19, 2015
5.497
5.527
5.430
5.438
18,797
-0.04(-0.81%)
Mar 18, 2015
5.313
5.512
5.306
5.482
54,972
+0.18(+3.32%)
Mar 17, 2015
5.274
5.504
5.203
5.306
96,144
-0.04(-0.82%)
Mar 16, 2015
5.365
5.468
5.188
5.350
61,132
+0.04(+0.69%)
Mar 13, 2015
5.181
5.372
5.159
5.313
41,304
+0.04(+0.84%)
Mar 12, 2015
5.399
5.399
5.247
5.269
12,977
-0.02(-0.42%)
Mar 11, 2015
5.394
5.394
5.174
5.291
35,062
-0.11(-2.04%)
Mar 10, 2015
5.460
5.460
5.387
5.401
27,623
-0.05(-0.94%)
Mar 09, 2015
5.445
5.519
5.401
5.453
27,913
-0.03(-0.54%)
Mar 06, 2015
5.431
5.482
5.357
5.482
23,026
+0.05(+0.95%)
Mar 05, 2015
5.497
5.519
5.335
5.431
90,504
-0.01(-0.14%)
Mar 04, 2015
5.497
5.519
5.387
5.438
20,879
-0.04(-0.80%)
Mar 03, 2015
5.512
5.512
5.512
5.482
28,608
+0.01(+0.27%)
Mar 02, 2015
5.401
5.556
5.306
5.468
37,528
+0.11(+2.06%)
Feb 27, 2015
5.453
5.453
5.350
5.357
22,721
-0.10(-1.75%)
Feb 26, 2015
5.144
5.475
5.137
5.453
85,502
+0.35(+6.92%)
Feb 25, 2015
5.188
5.196
5.100
5.100
37,555
-0.09(-1.70%)
Feb 24, 2015
5.357
5.357
5.166
5.188
28,433
-0.07(-1.26%)
Feb 23, 2015
5.218
5.357
5.218
5.254
34,559
+0.04(+0.70%)
Feb 20, 2015
5.254
5.254
5.107
5.218
26,300
+0.01(+0.28%)
Feb 19, 2015
5.049
5.240
5.049
5.203
50,337
+0.17(+3.36%)
Feb 18, 2015
4.762
5.093
4.762
5.034
39,051
+0.21(+4.42%)
Feb 17, 2015
4.608
4.843
4.608
4.821
62,803
+0.16(+3.47%)
Feb 13, 2015
4.630
4.659
4.659
4.659
7,756
+0.03(+0.64%)
Feb 12, 2015
4.608
4.674
4.556
4.630
7,380
+0.02(+0.48%)
Feb 11, 2015
4.667
4.681
4.556
4.608
32,358
-0.06(-1.26%)
Feb 10, 2015
4.703
4.703
4.637
4.667
5,530
-0.04(-0.78%)
Feb 09, 2015
4.733
4.791
4.689
4.703
22,244
-0.08(-1.69%)
Feb 06, 2015
4.711
4.880
4.711
4.784
29,306
+0.07(+1.56%)
Feb 05, 2015
4.755
4.755
4.637
4.711
25,023
+0.07(+1.42%)
Feb 04, 2015
4.791
4.843
4.556
4.644
30,740
-0.13(-2.77%)
Feb 03, 2015
4.850
4.850
4.733
4.777
24,733
+0.09(+1.88%)
Feb 02, 2015
4.608
4.725
4.556
4.689
26,564
+0.08(+1.75%)
Jan 30, 2015
4.597
4.637
4.556
4.608
21,162
+0.03(+0.64%)
Jan 29, 2015
4.542
4.586
4.505
4.578
10,354
-0.01(-0.16%)
Jan 28, 2015
4.586
4.586
4.497
4.586
25,428
-0.02(-0.48%)
Jan 27, 2015
4.600
4.630
4.534
4.608
15,154
-0.01(-0.32%)
Jan 26, 2015
4.483
4.622
4.483
4.622
19,443
+0.15(+3.45%)
Jan 23, 2015
4.505
4.534
4.402
4.468
24,729
-0.02(-0.49%)
Jan 22, 2015
4.409
4.490
4.402
4.490
13,866
+0.02(+0.49%)
Jan 21, 2015
4.520
4.586
4.395
4.468
35,016
-0.04(-0.82%)
Jan 20, 2015
4.461
4.549
4.461
4.505
21,871
+0.06(+1.32%)
Jan 16, 2015
4.396
4.578
4.380
4.446
14,615
+0.07(+1.68%)
Jan 15, 2015
4.248
4.387
4.248
4.373
13,911
+0.04(+0.85%)
Jan 14, 2015
4.321
4.395
4.240
4.336
17,333
+0.00(+0.00%)
Jan 13, 2015
4.299
4.402
4.284
4.336
13,263
+0.03(+0.68%)
Jan 12, 2015
4.314
4.351
4.284
4.306
14,965
-0.07(-1.51%)
Jan 09, 2015
4.262
4.373
4.137
4.373
72,063
+0.18(+4.20%)
Jan 08, 2015
4.218
4.255
4.145
4.196
34,025
+0.05(+1.24%)
Jan 07, 2015
4.181
4.204
3.917
4.145
137,526
+0.04(+0.89%)
Jan 06, 2015
4.439
4.439
4.042
4.108
110,980
-0.29(-6.52%)
Jan 05, 2015
4.571
4.586
4.365
4.395
74,915
-0.14(-3.08%)
Jan 02, 2015
4.520
4.681
4.468
4.534
24,410
-0.01(-0.16%)
Dec 31, 2014
4.644
4.542
4.542
4.542
50,076
-0.13(-2.83%)
Dec 30, 2014
4.652
4.836
4.644
4.674
53,784
+0.01(+0.16%)
Dec 29, 2014
4.850
4.858
4.615
4.667
54,689
-0.16(-3.35%)
Dec 26, 2014
4.850
4.858
4.747
4.828
57,693
+0.04(+0.92%)
Dec 24, 2014
4.865
4.784
4.784
4.784
27,895
+0.03(+0.62%)
Dec 23, 2014
4.615
4.880
4.564
4.755
130,199
+0.25(+5.55%)
Dec 22, 2014
4.659
4.718
4.505
4.505
29,996
-0.26(-5.55%)
Dec 19, 2014
4.865
4.916
4.681
4.769
91,532
-0.05(-1.07%)
Dec 18, 2014
4.483
4.858
4.475
4.821
57,200
+0.35(+7.72%)
Dec 17, 2014
4.431
4.497
4.431
4.475
29,833
-0.01(-0.16%)
Dec 16, 2014
4.439
4.512
4.417
4.483
36,019
-0.02(-0.49%)
Dec 15, 2014
4.615
4.659
4.475
4.505
44,374
-0.13(-2.85%)
Dec 12, 2014
4.689
4.725
4.571
4.637
33,257
-0.11(-2.32%)
Dec 11, 2014
4.806
4.880
4.667
4.747
92,541
-0.04(-0.92%)
Dec 10, 2014
4.924
5.005
4.762
4.791
33,748
-0.10(-2.10%)
Dec 09, 2014
4.843
4.938
4.840
4.894
52,264
+0.03(+0.60%)
Dec 08, 2014
4.902
4.905
4.828
4.865
25,374
-0.01(-0.15%)
Dec 05, 2014
4.968
4.982
4.880
4.872
67,157
-0.12(-2.50%)
Dec 04, 2014
5.056
5.093
4.938
4.997
41,677
+0.02(+0.44%)
Dec 03, 2014
4.968
5.071
4.924
4.975
46,912
+0.02(+0.45%)
Dec 02, 2014
4.931
5.012
4.887
4.953
30,886
+0.07(+1.35%)
Dec 01, 2014
4.828
4.953
4.828
4.887
83,552
+0.01(+0.30%)
Nov 28, 2014
4.975
5.019
4.872
4.872
11,128
-0.16(-3.21%)
Nov 26, 2014
4.902
5.034
5.034
5.034
27,759
+0.10(+2.09%)
Nov 25, 2014
4.880
4.975
4.843
4.931
14,615
+0.01(+0.15%)
Nov 24, 2014
4.909
4.960
4.872
4.924
11,080
-0.01(-0.15%)
Nov 21, 2014
4.916
5.019
4.852
4.931
18,212
+0.03(+0.60%)
Nov 20, 2014
4.821
4.909
4.821
4.902
35,555
+0.04(+0.76%)
Nov 19, 2014
4.908
4.975
4.777
4.865
66,214
-0.05(-1.05%)
Nov 18, 2014
4.844
4.953
4.777
4.916
67,929
+0.01(+0.15%)
Nov 17, 2014
4.916
4.997
4.865
4.909
23,988
+0.01(+0.30%)
Nov 14, 2014
4.924
5.003
4.828
4.894
36,375
+0.01(+0.30%)
Nov 13, 2014
4.836
4.909
4.828
4.880
19,829
+0.04(+0.91%)
Nov 12, 2014
4.836
4.916
4.828
4.836
44,846
+0.00(+0.00%)
Nov 11, 2014
4.997
4.997
4.836
4.836
24,406
-0.08(-1.64%)
Nov 10, 2014
4.960
4.982
4.894
4.916
38,417
-0.11(-2.19%)
Nov 07, 2014
4.960
5.041
4.872
5.027
54,127
+0.01(+0.15%)
Nov 06, 2014
5.152
5.159
4.990
5.019
62,856
-0.13(-2.57%)
Nov 05, 2014
5.232
5.232
4.970
5.152
77,401
-0.15(-2.77%)
Nov 04, 2014
5.372
5.387
5.203
5.298
28,107
-0.06(-1.10%)
Nov 03, 2014
5.291
5.357
5.284
5.357
20,728
+0.03(+0.55%)
Oct 31, 2014
5.240
5.328
5.218
5.328
14,930
+0.09(+1.68%)
Oct 30, 2014
5.181
5.240
5.144
5.240
19,800
+0.02(+0.42%)
Oct 29, 2014
5.166
5.218
5.041
5.218
35,759
+0.00(+0.00%)
Oct 28, 2014
5.203
5.228
5.144
5.218
27,978
+0.00(+0.00%)
Oct 27, 2014
5.254
5.254
5.174
5.218
24,471
-0.04(-0.70%)
Oct 24, 2014
5.269
5.321
5.254
5.254
12,491
-0.04(-0.69%)
Oct 23, 2014
5.301
5.306
5.247
5.291
18,359
+0.00(+0.00%)
Oct 22, 2014
5.276
5.291
5.181
5.291
32,402
-0.07(-1.23%)
Oct 21, 2014
5.357
5.357
5.298
5.357
18,719
+0.03(+0.55%)
Oct 20, 2014
5.188
5.328
5.188
5.328
44,209
+0.17(+3.28%)
Oct 17, 2014
5.313
5.313
5.210
5.159
26,342
+0.05(+1.01%)
Oct 16, 2014
5.129
5.225
5.019
5.107
21,546
+0.01(+0.14%)
Oct 15, 2014
4.733
5.100
4.711
5.100
39,521
+0.29(+5.95%)
Oct 14, 2014
4.813
4.982
4.757
4.813
30,281
-0.01(-0.30%)
Oct 13, 2014
4.799
4.828
4.762
4.828
29,484
-0.04(-0.90%)
Oct 10, 2014
4.858
4.933
4.799
4.872
23,968
+0.07(+1.53%)
Oct 09, 2014
5.027
5.027
4.784
4.799
47,396
-0.22(-4.39%)
Oct 08, 2014
5.027
5.049
4.975
5.019
14,440
+0.00(+0.00%)
Oct 07, 2014
5.137
5.240
4.957
5.019
66,622
-0.15(-2.85%)
Oct 06, 2014
5.291
5.291
5.107
5.166
34,521
-0.13(-2.50%)
Oct 03, 2014
5.358
5.358
5.181
5.298
160,594
-0.01(-0.28%)
Oct 02, 2014
5.313
5.359
5.201
5.313
200,207
+0.04(+0.84%)
Oct 01, 2014
5.166
5.276
5.152
5.269
121,973
+0.10(+1.99%)
Sep 30, 2014
5.034
5.166
4.938
5.166
110,858
+0.10(+2.03%)
Sep 29, 2014
4.953
5.078
4.909
5.063
48,937
+0.06(+1.17%)
Sep 26, 2014
5.041
5.071
5.005
5.005
10,914
+0.00(+0.00%)
Sep 25, 2014
5.093
5.122
4.997
5.005
27,111
-0.08(-1.59%)
Sep 24, 2014
5.078
5.122
5.049
5.085
34,496
+0.09(+1.76%)
Sep 23, 2014
5.100
5.115
4.997
4.997
24,727
-0.12(-2.44%)
Sep 22, 2014
5.284
5.378
5.122
5.122
41,842
-0.12(-2.24%)
Sep 19, 2014
5.122
5.284
4.997
5.240
196,341
+0.15(+3.03%)
Sep 18, 2014
5.034
5.122
5.023
5.085
26,223
+0.08(+1.62%)
Sep 17, 2014
5.188
5.188
5.005
5.005
41,779
-0.15(-2.99%)
Sep 16, 2014
5.174
5.247
5.030
5.159
70,228
+0.01(+0.29%)
Sep 15, 2014
5.100
5.218
5.078
5.144
57,478
+0.00(+0.00%)
Sep 12, 2014
5.129
5.144
5.063
5.144
75,199
+0.03(+0.57%)
Sep 11, 2014
5.188
5.203
5.078
5.115
52,865
-0.03(-0.57%)
Sep 10, 2014
5.203
5.210
5.159
5.144
18,608
-0.08(-1.55%)
Sep 09, 2014
5.284
5.298
5.152
5.225
36,322
-0.04(-0.70%)
Sep 08, 2014
5.137
5.298
5.085
5.262
57,175
+0.13(+2.58%)
Sep 05, 2014
5.056
5.129
4.975
5.129
71,030
+0.02(+0.43%)
Sep 04, 2014
5.115
5.357
5.254
5.107
208,110
-0.15(-2.80%)
Sep 03, 2014
6.055
6.235
5.152
5.254
360,039
-0.92(-14.88%)
Sep 02, 2014
6.210
6.430
6.026
6.173
146,254
+0.03(+0.48%)
Aug 29, 2014
6.107
6.144
6.144
6.144
38,781
+0.02(+0.36%)
Aug 28, 2014
5.916
6.210
5.916
6.122
58,165
+0.14(+2.33%)
Aug 27, 2014
5.908
6.129
5.901
5.982
69,650
+0.10(+1.75%)
Aug 26, 2014
6.011
6.173
5.754
5.879
71,694
-0.10(-1.72%)
Aug 25, 2014
6.011
6.063
5.923
5.982
64,953
+0.04(+0.74%)
Aug 22, 2014
5.732
6.188
5.776
5.938
67,271
+0.16(+2.80%)
Aug 21, 2014
5.519
5.879
5.519
5.776
82,799
+0.26(+4.80%)
Aug 20, 2014
5.519
5.541
5.512
5.512
9,892
-0.02(-0.40%)
Aug 19, 2014
5.559
5.602
5.512
5.534
59,721
-0.04(-0.66%)
Aug 18, 2014
5.512
5.629
5.534
5.570
62,992
+0.04(+0.66%)
Aug 15, 2014
5.519
5.710
5.497
5.534
64,834
+0.02(+0.40%)
Aug 14, 2014
5.497
5.570
5.394
5.512
41,715
+0.02(+0.40%)
Aug 13, 2014
5.548
5.519
5.372
5.490
39,400
-0.03(-0.53%)
Aug 12, 2014
5.644
5.673
5.445
5.519
42,282
-0.10(-1.70%)
Aug 11, 2014
5.526
5.747
5.519
5.614
101,700
+0.18(+3.38%)
Aug 08, 2014
5.071
5.534
5.019
5.431
83,277
+0.37(+7.41%)
Aug 07, 2014
5.012
5.100
4.997
5.056
36,050
-0.09(-1.71%)
Aug 06, 2014
5.034
5.144
5.005
5.144
116,262
+0.05(+1.01%)
Aug 05, 2014
5.056
5.144
4.997
5.093
65,688
+0.01(+0.29%)
Aug 04, 2014
5.034
5.093
4.960
5.078
108,126
+0.04(+0.73%)
Aug 01, 2014
5.093
5.144
4.997
5.041
50,488
-0.05(-1.01%)
Jul 31, 2014
5.291
5.291
5.005
5.093
71,918
-0.05(-1.00%)
Jul 30, 2014
5.144
5.216
5.144
5.144
36,781
+0.00(+0.00%)
Jul 29, 2014
5.034
5.254
5.034
5.144
58,124
+0.13(+2.64%)
Jul 28, 2014
5.071
5.144
4.960
5.012
79,284
-0.04(-0.87%)
Jul 25, 2014
5.291
5.306
4.960
5.056
178,681
-0.26(-4.97%)
Jul 24, 2014
5.409
5.468
5.295
5.321
48,958
-0.08(-1.50%)
Jul 23, 2014
5.350
5.453
5.321
5.401
18,300
+0.03(+0.55%)
Jul 22, 2014
5.431
5.431
5.313
5.372
32,571
+0.01(+0.27%)
Jul 21, 2014
5.372
5.394
5.291
5.357
42,164
-0.07(-1.35%)
Jul 18, 2014
5.438
5.541
5.365
5.431
52,246
-0.02(-0.40%)
Jul 17, 2014
5.254
5.622
5.254
5.453
86,630
+0.22(+4.21%)
Jul 16, 2014
5.181
5.313
5.152
5.232
83,686
+0.05(+0.99%)
Jul 15, 2014
5.306
5.423
5.181
5.181
79,788
-0.11(-2.08%)
Jul 14, 2014
5.460
5.475
5.247
5.291
71,537
-0.06(-1.10%)
Jul 11, 2014
5.431
5.431
5.291
5.350
108,220
-0.04(-0.68%)
Jul 10, 2014
5.416
5.453
5.357
5.387
69,319
-0.03(-0.54%)
Jul 09, 2014
5.431
5.482
5.335
5.416
62,261
+0.05(+0.96%)
Jul 08, 2014
5.497
5.497
5.321
5.365
116,707
-0.22(-3.95%)
Jul 07, 2014
5.534
5.600
5.401
5.585
128,337
+0.05(+0.93%)
Jul 03, 2014
5.754
5.534
5.534
5.534
55,110
-0.16(-2.84%)
Jul 02, 2014
5.637
5.916
5.637
5.695
193,222
-0.01(-0.26%)
Jul 01, 2014
5.725
5.872
5.637
5.710
137,209
-0.07(-1.27%)
Jun 30, 2014
5.512
5.798
5.512
5.784
94,216
+0.30(+5.50%)
Jun 27, 2014
5.379
5.629
5.365
5.482
1,481,463
+0.04(+0.67%)
Jun 26, 2014
5.416
5.468
5.335
5.445
84,005
+0.02(+0.41%)
Jun 25, 2014
5.431
5.504
5.343
5.423
163,875
-0.06(-1.07%)
Jun 24, 2014
5.659
5.695
5.453
5.482
144,804
-0.18(-3.12%)
Jun 23, 2014
5.637
5.714
5.541
5.659
178,922
+0.12(+2.12%)
Jun 20, 2014
5.365
5.732
5.343
5.541
242,000
+0.20(+3.71%)
Jun 19, 2014
5.482
5.493
5.335
5.343
178,716
-0.08(-1.49%)
Jun 18, 2014
5.438
5.526
5.328
5.423
178,484
+0.00(+0.00%)
Jun 17, 2014
5.350
5.490
5.269
5.423
158,121
+0.04(+0.82%)
Jun 16, 2014
5.512
5.629
5.365
5.379
162,800
-0.10(-1.88%)
Jun 13, 2014
5.394
5.629
5.321
5.482
141,573
+0.09(+1.63%)
Jun 12, 2014
5.357
5.534
5.218
5.394
544,423
+0.07(+1.24%)
Jun 11, 2014
5.144
5.365
5.144
5.328
130,637
+0.17(+3.28%)
Jun 10, 2014
5.181
5.225
5.159
5.159
145,936
-0.07(-1.40%)
Jun 06, 2014
5.401
5.438
5.225
5.232
270,791
-0.20(-3.65%)
Jun 05, 2014
5.600
5.651
5.423
5.431
229,672
-0.10(-1.86%)
Jun 04, 2014
5.541
5.659
5.475
5.534
170,315
-0.03(-0.53%)
Jun 03, 2014
5.695
5.695
5.526
5.563
195,787
-0.15(-2.70%)
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.