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
Brookfield Renewable
(NY:
BEP
)
25.22
-0.41 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
4.963
4.973
4.909
4.928
2,238,267
-0.21(-4.13%)
May 29, 2014
5.055
5.173
5.046
5.141
194,260
+0.07(+1.42%)
May 28, 2014
5.089
5.089
5.028
5.069
170,625
+0.01(+0.26%)
May 27, 2014
5.037
5.071
5.032
5.055
222,696
+0.05(+0.98%)
May 23, 2014
5.000
5.006
5.006
5.006
115,883
-0.01(-0.24%)
May 22, 2014
5.005
5.023
4.974
5.018
73,296
+0.03(+0.68%)
May 21, 2014
4.971
5.006
4.971
4.984
101,598
-0.03(-0.61%)
May 20, 2014
5.027
5.027
4.971
5.015
102,769
-0.04(-0.77%)
May 19, 2014
5.035
5.072
5.035
5.054
51,969
+0.04(+0.78%)
May 16, 2014
4.991
5.025
4.981
5.015
38,483
+0.05(+0.95%)
May 15, 2014
4.981
4.981
4.930
4.968
74,271
-0.02(-0.44%)
May 14, 2014
4.951
4.990
4.951
4.990
42,297
+0.03(+0.65%)
May 13, 2014
4.986
5.008
4.952
4.957
110,366
-0.04(-0.74%)
May 12, 2014
4.973
4.998
4.951
4.994
78,906
+0.02(+0.47%)
May 09, 2014
5.011
5.022
4.961
4.971
118,277
-0.08(-1.57%)
May 08, 2014
5.010
5.057
5.006
5.050
103,478
+0.02(+0.37%)
May 07, 2014
4.995
5.032
4.976
5.032
181,445
+0.07(+1.33%)
May 06, 2014
5.008
5.008
4.941
4.966
102,266
-0.04(-0.74%)
May 05, 2014
5.023
5.023
4.976
5.003
117,426
+0.01(+0.20%)
May 02, 2014
4.969
5.032
4.969
4.993
150,878
+0.05(+0.99%)
May 01, 2014
4.922
4.949
4.913
4.944
189,368
+0.02(+0.41%)
Apr 30, 2014
4.907
4.959
4.907
4.924
60,217
+0.02(+0.45%)
Apr 29, 2014
4.937
4.956
4.902
4.902
50,243
-0.00(-0.03%)
Apr 28, 2014
4.905
4.910
4.863
4.903
44,620
+0.01(+0.10%)
Apr 25, 2014
4.886
4.917
4.869
4.898
89,821
+0.03(+0.52%)
Apr 24, 2014
4.810
4.896
4.770
4.873
121,233
+0.06(+1.34%)
Apr 23, 2014
4.815
4.823
4.787
4.809
94,119
-0.02(-0.46%)
Apr 22, 2014
4.863
4.863
4.815
4.831
69,506
-0.03(-0.66%)
Apr 21, 2014
4.880
4.902
4.853
4.863
103,088
-0.05(-1.07%)
Apr 17, 2014
4.952
4.915
4.915
4.915
61,488
-0.02(-0.41%)
Apr 16, 2014
4.866
4.937
4.856
4.935
71,214
+0.05(+1.11%)
Apr 15, 2014
4.836
4.888
4.820
4.881
111,253
+0.01(+0.11%)
Apr 14, 2014
4.932
4.932
4.841
4.876
185,306
-0.09(-1.74%)
Apr 11, 2014
4.922
4.969
4.905
4.962
131,929
-0.04(-0.74%)
Apr 10, 2014
5.003
5.017
4.966
5.000
149,737
-0.01(-0.27%)
Apr 09, 2014
4.968
5.027
4.949
5.013
209,375
+0.06(+1.23%)
Apr 08, 2014
4.912
4.962
4.908
4.952
122,995
+0.07(+1.42%)
Apr 07, 2014
4.946
4.946
4.820
4.883
174,114
-0.04(-0.86%)
Apr 04, 2014
4.959
4.968
4.883
4.925
247,493
+0.02(+0.31%)
Apr 03, 2014
4.903
4.920
4.883
4.910
253,287
-0.01(-0.17%)
Apr 02, 2014
4.853
4.920
4.797
4.918
153,072
+0.05(+1.01%)
Apr 01, 2014
4.940
4.942
4.837
4.869
114,008
-0.06(-1.20%)
Mar 31, 2014
4.913
4.939
4.905
4.929
199,011
+0.03(+0.55%)
Mar 28, 2014
4.905
4.917
4.847
4.902
195,191
-0.00(-0.03%)
Mar 27, 2014
4.787
4.908
4.776
4.903
58,130
+0.09(+1.90%)
Mar 26, 2014
4.717
4.812
4.705
4.812
148,430
+0.10(+2.04%)
Mar 25, 2014
4.758
4.758
4.709
4.716
91,742
-0.07(-1.48%)
Mar 24, 2014
4.761
4.797
4.712
4.787
315,787
-0.04(-0.91%)
Mar 21, 2014
4.775
4.841
4.768
4.831
226,716
+0.06(+1.20%)
Mar 20, 2014
4.849
4.856
4.771
4.773
168,580
-0.08(-1.57%)
Mar 19, 2014
4.841
4.945
4.841
4.849
85,440
-0.02(-0.42%)
Mar 18, 2014
4.917
4.940
4.851
4.869
53,276
-0.05(-1.00%)
Mar 17, 2014
4.918
4.956
4.886
4.919
123,923
+0.05(+0.94%)
Mar 14, 2014
4.847
4.925
4.839
4.873
167,628
+0.00(+0.07%)
Mar 13, 2014
4.841
4.888
4.834
4.869
97,099
+0.03(+0.59%)
Mar 12, 2014
4.847
4.871
4.797
4.841
270,314
-0.19(-3.80%)
Mar 11, 2014
4.775
5.032
4.775
5.032
242,514
+0.23(+4.72%)
Mar 10, 2014
4.864
4.864
4.795
4.805
142,045
-0.04(-0.91%)
Mar 07, 2014
4.844
4.864
4.825
4.849
83,104
-0.01(-0.14%)
Mar 06, 2014
4.809
4.871
4.809
4.856
61,725
+0.01(+0.24%)
Mar 05, 2014
4.783
4.844
4.783
4.844
73,845
+0.06(+1.20%)
Mar 04, 2014
4.820
4.820
4.773
4.787
124,739
-0.03(-0.70%)
Mar 03, 2014
4.787
4.834
4.756
4.820
182,279
+0.01(+0.25%)
Feb 28, 2014
4.827
4.851
4.753
4.809
133,123
-0.01(-0.21%)
Feb 27, 2014
4.699
4.824
4.699
4.819
281,335
+0.13(+2.70%)
Feb 26, 2014
4.688
4.707
4.668
4.692
272,910
+0.02(+0.50%)
Feb 25, 2014
4.657
4.687
4.642
4.668
332,826
+0.02(+0.40%)
Feb 24, 2014
4.628
4.667
4.627
4.650
109,489
+0.04(+0.91%)
Feb 21, 2014
4.632
4.633
4.598
4.608
98,568
-0.02(-0.47%)
Feb 20, 2014
4.642
4.685
4.620
4.630
142,002
-0.03(-0.68%)
Feb 19, 2014
4.662
4.707
4.653
4.662
215,631
-0.09(-1.94%)
Feb 18, 2014
4.789
4.789
4.734
4.754
146,382
-0.02(-0.32%)
Feb 14, 2014
4.761
4.769
4.769
4.769
130,693
+0.01(+0.18%)
Feb 13, 2014
4.717
4.762
4.692
4.761
141,823
+0.05(+1.03%)
Feb 12, 2014
4.667
4.724
4.667
4.712
220,585
+0.03(+0.68%)
Feb 11, 2014
4.675
4.699
4.632
4.680
141,417
+0.01(+0.25%)
Feb 10, 2014
4.687
4.687
4.628
4.668
202,126
-0.01(-0.14%)
Feb 07, 2014
4.590
4.764
4.590
4.675
172,389
+0.10(+2.24%)
Feb 06, 2014
4.415
4.583
4.415
4.573
245,786
+0.17(+3.92%)
Feb 05, 2014
4.288
4.400
4.273
4.400
53,405
+0.10(+2.42%)
Feb 04, 2014
4.323
4.350
4.293
4.296
142,348
-0.02(-0.43%)
Feb 03, 2014
4.444
4.462
4.305
4.315
305,708
-0.10(-2.31%)
Jan 31, 2014
4.325
4.449
4.303
4.417
95,244
+0.07(+1.58%)
Jan 30, 2014
4.318
4.374
4.308
4.348
153,018
+0.05(+1.26%)
Jan 29, 2014
4.352
4.384
4.291
4.294
127,769
-0.06(-1.47%)
Jan 28, 2014
4.377
4.377
4.322
4.358
118,047
-0.01(-0.19%)
Jan 27, 2014
4.317
4.424
4.297
4.367
222,864
+0.08(+1.76%)
Jan 24, 2014
4.291
4.377
4.203
4.291
214,689
+0.06(+1.34%)
Jan 23, 2014
4.325
4.325
4.234
4.235
296,924
-0.06(-1.36%)
Jan 22, 2014
4.353
4.358
4.290
4.293
121,908
-0.06(-1.31%)
Jan 21, 2014
4.365
4.382
4.325
4.350
160,149
+0.07(+1.60%)
Jan 17, 2014
4.323
4.281
4.281
4.281
171,273
-0.03(-0.62%)
Jan 16, 2014
4.286
4.352
4.276
4.308
174,454
+0.04(+0.82%)
Jan 15, 2014
4.306
4.333
4.273
4.273
235,725
-0.03(-0.78%)
Jan 14, 2014
4.363
4.363
4.306
4.306
192,578
-0.06(-1.42%)
Jan 13, 2014
4.397
4.400
4.358
4.369
207,283
-0.01(-0.11%)
Jan 10, 2014
4.394
4.394
4.357
4.374
394,735
-0.02(-0.34%)
Jan 09, 2014
4.379
4.400
4.379
4.389
153,018
-0.01(-0.30%)
Jan 08, 2014
4.425
4.431
4.390
4.402
437,004
-0.02(-0.53%)
Jan 07, 2014
4.474
4.474
4.415
4.425
181,979
-0.04(-0.94%)
Jan 06, 2014
4.491
4.498
4.466
4.467
138,803
-0.01(-0.30%)
Jan 03, 2014
4.424
4.499
4.424
4.481
181,776
+0.06(+1.33%)
Jan 02, 2014
4.415
4.424
4.369
4.422
213,877
+0.04(+0.88%)
Dec 31, 2013
4.382
4.384
4.384
4.384
186,193
+0.05(+1.16%)
Dec 30, 2013
4.308
4.382
4.305
4.333
357,830
+0.03(+0.70%)
Dec 27, 2013
4.369
4.369
4.273
4.303
318,867
+0.01(+0.24%)
Dec 26, 2013
4.321
4.369
4.265
4.293
267,820
-0.03(-0.65%)
Dec 24, 2013
4.268
4.324
4.268
4.321
141,148
+0.05(+1.18%)
Dec 23, 2013
4.284
4.303
4.245
4.270
239,212
+0.02(+0.37%)
Dec 20, 2013
4.246
4.326
4.232
4.255
340,307
+0.02(+0.46%)
Dec 19, 2013
4.203
4.273
4.194
4.235
209,011
+0.03(+0.75%)
Dec 18, 2013
4.296
4.296
4.197
4.203
195,218
-0.06(-1.43%)
Dec 17, 2013
4.299
4.299
4.243
4.265
192,283
-0.01(-0.31%)
Dec 16, 2013
4.360
4.360
4.276
4.278
162,016
-0.08(-1.82%)
Dec 13, 2013
4.337
4.380
4.319
4.357
171,500
+0.07(+1.66%)
Dec 12, 2013
4.379
4.382
4.284
4.286
214,658
-0.05(-1.26%)
Dec 11, 2013
4.327
4.346
4.322
4.341
84,155
+0.03(+0.69%)
Dec 10, 2013
4.319
4.321
4.296
4.311
97,869
+0.02(+0.38%)
Dec 09, 2013
4.351
4.355
4.283
4.294
78,272
-0.04(-0.99%)
Dec 06, 2013
4.282
4.339
4.279
4.337
99,860
+0.04(+0.92%)
Dec 05, 2013
4.278
4.312
4.274
4.298
62,936
+0.01(+0.15%)
Dec 04, 2013
4.408
4.408
4.245
4.291
387,351
-0.11(-2.43%)
Dec 03, 2013
4.324
4.410
4.312
4.398
157,737
+0.06(+1.40%)
Dec 02, 2013
4.473
4.473
4.334
4.337
216,032
-0.14(-3.03%)
Nov 29, 2013
4.501
4.501
4.466
4.473
115,306
-0.00(-0.07%)
Nov 27, 2013
4.478
4.489
4.384
4.476
115,626
+0.01(+0.15%)
Nov 26, 2013
4.570
4.585
4.469
4.469
169,751
-0.09(-1.96%)
Nov 25, 2013
4.555
4.585
4.520
4.559
162,246
+0.05(+1.21%)
Nov 22, 2013
4.403
4.504
4.403
4.504
114,023
+0.10(+2.37%)
Nov 21, 2013
4.402
4.436
4.388
4.400
162,398
-0.02(-0.56%)
Nov 20, 2013
4.488
4.488
4.393
4.425
138,364
-0.03(-0.70%)
Nov 19, 2013
4.527
4.542
4.453
4.456
145,663
-0.07(-1.53%)
Nov 18, 2013
4.575
4.575
4.518
4.526
139,042
-0.00(-0.04%)
Nov 15, 2013
4.585
4.585
4.521
4.527
192,634
-0.02(-0.51%)
Nov 14, 2013
4.580
4.580
4.498
4.550
108,340
+0.06(+1.36%)
Nov 12, 2013
4.536
4.545
4.461
4.489
167,711
-0.05(-1.02%)
Nov 11, 2013
4.532
4.544
4.511
4.536
439,424
+0.00(+0.07%)
Nov 08, 2013
4.554
4.557
4.516
4.532
223,876
-0.02(-0.36%)
Nov 07, 2013
4.575
4.579
4.545
4.549
232,609
+0.01(+0.14%)
Nov 06, 2013
4.531
4.583
4.531
4.542
225,068
+0.02(+0.52%)
Nov 05, 2013
4.562
4.562
4.420
4.519
318,780
+0.01(+0.18%)
Nov 04, 2013
4.471
4.512
4.428
4.511
217,018
+0.09(+2.02%)
Nov 01, 2013
4.499
4.628
4.398
4.422
424,838
-0.12(-2.55%)
Oct 31, 2013
4.544
4.550
4.463
4.537
69,019
+0.03(+0.73%)
Oct 30, 2013
4.532
4.534
4.479
4.504
84,046
+0.02(+0.44%)
Oct 29, 2013
4.436
4.512
4.436
4.484
156,491
+0.05(+1.12%)
Oct 28, 2013
4.468
4.476
4.415
4.435
179,096
-0.02(-0.52%)
Oct 25, 2013
4.427
4.461
4.377
4.458
636,477
+0.06(+1.35%)
Oct 24, 2013
4.423
4.451
4.390
4.398
686,377
-0.04(-1.00%)
Oct 23, 2013
4.458
4.468
4.428
4.443
125,994
-0.02(-0.37%)
Oct 22, 2013
4.501
4.539
4.460
4.460
108,569
-0.05(-1.21%)
Oct 21, 2013
4.524
4.575
4.506
4.514
220,341
+0.01(+0.33%)
Oct 18, 2013
4.420
4.504
4.408
4.499
483,502
+0.11(+2.41%)
Oct 17, 2013
4.390
4.403
4.365
4.393
327,398
+0.03(+0.61%)
Oct 16, 2013
4.303
4.370
4.296
4.367
165,557
+0.05(+1.07%)
Oct 15, 2013
4.228
4.334
4.212
4.321
220,547
+0.05(+1.08%)
Oct 14, 2013
4.218
4.299
4.213
4.274
88,634
+0.05(+1.29%)
Oct 11, 2013
4.230
4.238
4.207
4.220
310,204
+0.00(+0.00%)
Oct 10, 2013
4.253
4.253
4.197
4.220
213,829
+0.01(+0.35%)
Oct 09, 2013
4.205
4.233
4.197
4.205
172,208
-0.04(-0.90%)
Oct 08, 2013
4.288
4.296
4.186
4.243
149,815
-0.08(-1.87%)
Oct 07, 2013
4.364
4.392
4.299
4.324
167,149
-0.04(-1.03%)
Oct 04, 2013
4.403
4.405
4.347
4.369
64,134
-0.09(-1.93%)
Oct 03, 2013
4.441
4.455
4.375
4.455
82,073
+0.01(+0.23%)
Oct 02, 2013
4.353
4.451
4.353
4.444
63,606
+0.09(+2.17%)
Oct 01, 2013
4.384
4.384
4.162
4.350
200,788
+0.07(+1.60%)
Sep 27, 2013
4.255
4.307
4.223
4.281
266,382
+0.02(+0.42%)
Sep 26, 2013
4.278
4.278
4.232
4.263
64,741
-0.03(-0.76%)
Sep 25, 2013
4.325
4.338
4.289
4.296
84,363
-0.01(-0.30%)
Sep 24, 2013
4.304
4.340
4.288
4.309
155,042
-0.00(-0.11%)
Sep 23, 2013
4.327
4.340
4.299
4.314
81,032
-0.04(-0.98%)
Sep 20, 2013
4.451
4.451
4.329
4.356
113,811
-0.05(-1.18%)
Sep 19, 2013
4.482
4.545
4.379
4.408
92,938
-0.04(-0.99%)
Sep 18, 2013
4.314
4.457
4.312
4.452
150,472
+0.13(+2.94%)
Sep 17, 2013
4.306
4.330
4.296
4.325
152,527
+0.04(+0.87%)
Sep 16, 2013
4.312
4.337
4.281
4.288
138,622
+0.03(+0.69%)
Sep 13, 2013
4.252
4.298
4.250
4.258
112,971
+0.01(+0.15%)
Sep 12, 2013
4.236
4.286
4.226
4.252
100,427
+0.02(+0.42%)
Sep 11, 2013
4.276
4.276
4.226
4.234
69,912
-0.05(-1.07%)
Sep 10, 2013
4.255
4.280
4.239
4.280
100,912
+0.05(+1.12%)
Sep 09, 2013
4.239
4.252
4.216
4.232
73,954
+0.00(+0.04%)
Sep 06, 2013
4.301
4.301
4.231
4.231
52,008
-0.04(-0.95%)
Sep 05, 2013
4.320
4.335
4.246
4.271
63,655
-0.01(-0.34%)
Sep 04, 2013
4.167
4.346
4.156
4.286
137,089
+0.13(+3.09%)
Sep 03, 2013
4.214
4.214
4.118
4.158
94,619
-0.06(-1.38%)
Aug 30, 2013
4.190
4.327
4.183
4.216
148,743
+0.06(+1.49%)
Aug 29, 2013
4.187
4.187
4.141
4.154
109,812
-0.00(-0.12%)
Aug 28, 2013
4.213
4.239
4.157
4.159
135,046
-0.05(-1.24%)
Aug 27, 2013
4.322
4.358
4.208
4.211
577,142
-0.16(-3.62%)
Aug 26, 2013
4.280
4.405
4.273
4.369
132,519
+0.13(+3.00%)
Aug 23, 2013
4.198
4.258
4.162
4.242
170,426
+0.04(+0.93%)
Aug 22, 2013
4.157
4.239
4.123
4.203
281,029
+0.07(+1.60%)
Aug 21, 2013
4.118
4.215
4.118
4.137
100,194
-0.00(-0.02%)
Aug 20, 2013
4.084
4.180
4.025
4.138
239,455
+0.05(+1.32%)
Aug 19, 2013
4.255
4.255
4.077
4.084
201,358
-0.15(-3.65%)
Aug 16, 2013
4.343
4.343
4.239
4.239
173,235
-0.05(-1.07%)
Aug 15, 2013
4.280
4.330
4.239
4.285
194,439
+0.01(+0.34%)
Aug 14, 2013
4.304
4.319
4.240
4.270
192,783
-0.05(-1.06%)
Aug 13, 2013
4.430
4.430
4.255
4.315
151,460
-0.01(-0.30%)
Aug 12, 2013
4.451
4.451
4.329
4.329
173,695
-0.06(-1.30%)
Aug 09, 2013
4.350
4.387
4.330
4.386
193,832
+0.04(+0.93%)
Aug 08, 2013
4.402
4.423
4.315
4.345
119,319
-0.04(-0.96%)
Aug 07, 2013
4.410
4.410
4.357
4.387
109,051
-0.02(-0.55%)
Aug 06, 2013
4.404
4.441
4.390
4.412
100,470
-0.05(-1.17%)
Aug 05, 2013
4.353
4.464
4.353
4.464
120,411
+0.09(+2.16%)
Aug 02, 2013
4.402
4.414
4.359
4.369
141,057
-0.04(-1.00%)
Aug 01, 2013
4.462
4.475
4.392
4.413
249,097
-0.04(-0.95%)
Jul 31, 2013
4.490
4.490
4.409
4.456
63,281
-0.06(-1.34%)
Jul 30, 2013
4.464
4.537
4.456
4.516
76,837
+0.04(+0.80%)
Jul 29, 2013
4.407
4.493
4.405
4.480
78,321
+0.03(+0.77%)
Jul 26, 2013
4.421
4.446
4.369
4.446
235,198
+0.02(+0.55%)
Jul 25, 2013
4.487
4.490
4.417
4.421
130,869
-0.01(-0.33%)
Jul 24, 2013
4.544
4.544
4.436
4.436
82,253
-0.07(-1.52%)
Jul 23, 2013
4.368
4.537
4.368
4.505
133,684
+0.14(+3.22%)
Jul 22, 2013
4.386
4.384
4.346
4.364
388,971
-0.02(-0.41%)
Jul 19, 2013
4.452
4.479
4.361
4.382
351,806
-0.10(-2.18%)
Jul 18, 2013
4.469
4.526
4.469
4.480
96,262
-0.08(-1.72%)
Jul 17, 2013
4.584
4.591
4.487
4.558
72,267
-0.04(-0.85%)
Jul 16, 2013
4.581
4.620
4.578
4.598
137,543
+0.02(+0.36%)
Jul 15, 2013
4.428
4.623
4.428
4.581
140,634
+0.10(+2.29%)
Jul 12, 2013
4.464
4.479
4.456
4.479
51,842
+0.02(+0.40%)
Jul 11, 2013
4.475
4.498
4.420
4.461
148,706
-0.00(-0.11%)
Jul 10, 2013
4.464
4.500
4.417
4.465
85,259
+0.00(+0.04%)
Jul 09, 2013
4.456
4.483
4.444
4.464
172,910
+0.00(+0.00%)
Jul 08, 2013
4.456
4.501
4.443
4.464
192,403
-0.03(-0.58%)
Jul 05, 2013
4.506
4.509
4.443
4.490
96,661
-0.02(-0.49%)
Jul 03, 2013
4.598
4.598
4.507
4.512
73,163
-0.02(-0.45%)
Jul 02, 2013
4.798
4.798
4.516
4.532
492,797
-0.18(-3.91%)
Jul 01, 2013
4.598
4.746
4.581
4.717
186,717
+0.17(+3.68%)
Jun 28, 2013
4.500
4.565
4.464
4.549
252,734
-0.02(-0.35%)
Jun 26, 2013
4.483
4.638
4.483
4.565
303,129
+0.06(+1.41%)
Jun 25, 2013
4.329
4.509
4.329
4.501
359,707
+0.03(+0.66%)
Jun 24, 2013
4.565
4.565
4.402
4.472
326,726
+0.00(+0.04%)
Jun 21, 2013
4.728
4.891
4.444
4.470
1,810,030
+0.13(+3.08%)
Jun 20, 2013
4.434
4.516
4.337
4.337
2,156,390
-0.17(-3.80%)
Jun 19, 2013
4.567
4.612
4.508
4.508
859,275
-0.10(-2.09%)
Jun 18, 2013
4.736
4.748
4.567
4.604
865,299
-0.15(-3.06%)
Jun 17, 2013
4.674
4.783
4.674
4.749
117,350
+0.09(+2.00%)
Jun 14, 2013
4.669
4.712
4.637
4.656
83,934
-0.01(-0.31%)
Jun 13, 2013
4.718
4.718
4.671
4.671
70,151
-0.05(-0.97%)
Jun 12, 2013
4.790
4.792
4.715
4.717
105,972
-0.01(-0.24%)
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.