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
Lg Display Company Ltd ADR
(NY:
LPL
)
3.500
-0.180 (-4.89%)
Streaming Delayed Price
Updated: 2:34 PM EDT, Jun 13, 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 31, 2016
10.25
10.30
10.22
10.26
532,363
-0.06(-0.55%)
May 27, 2016
10.35
10.32
10.32
10.32
230,059
-0.01(-0.09%)
May 26, 2016
10.31
10.33
10.22
10.33
400,276
-0.08(-0.81%)
May 25, 2016
10.40
10.43
10.38
10.41
196,316
+0.12(+1.19%)
May 24, 2016
10.25
10.33
10.19
10.29
543,730
+0.08(+0.83%)
May 23, 2016
10.23
10.30
10.11
10.21
927,457
-0.03(-0.28%)
May 20, 2016
10.08
10.77
10.02
10.23
1,054,124
+0.59(+6.15%)
May 19, 2016
9.650
9.679
9.566
9.641
339,749
-0.14(-1.44%)
May 18, 2016
9.773
9.890
9.744
9.782
190,699
+0.08(+0.78%)
May 17, 2016
9.707
9.792
9.688
9.707
255,296
-0.08(-0.77%)
May 16, 2016
9.688
9.792
9.688
9.782
205,275
+0.10(+1.07%)
May 13, 2016
9.810
9.839
9.669
9.679
247,917
-0.29(-2.93%)
May 12, 2016
10.16
10.22
9.914
9.970
738,732
+0.13(+1.34%)
May 11, 2016
9.801
9.905
9.801
9.839
277,351
+0.00(+0.00%)
May 10, 2016
9.726
9.848
9.726
9.839
440,704
+0.29(+3.06%)
May 09, 2016
9.528
9.584
9.500
9.547
741,966
-0.06(-0.59%)
May 06, 2016
9.556
9.660
9.537
9.603
270,783
+0.04(+0.39%)
May 05, 2016
9.679
9.726
9.528
9.566
296,548
-0.06(-0.59%)
May 04, 2016
9.697
9.768
9.603
9.622
347,207
-0.15(-1.54%)
May 03, 2016
9.914
9.923
9.773
9.773
338,488
-0.07(-0.67%)
May 02, 2016
9.810
9.857
9.763
9.839
381,213
+0.19(+1.95%)
Apr 29, 2016
9.735
9.773
9.570
9.650
542,566
+0.03(+0.29%)
Apr 28, 2016
9.810
9.862
9.603
9.622
1,590,121
-0.55(-5.37%)
Apr 27, 2016
10.15
10.23
10.06
10.17
534,890
-0.36(-3.40%)
Apr 26, 2016
10.57
10.63
10.52
10.53
282,856
+0.08(+0.81%)
Apr 25, 2016
10.50
10.51
10.43
10.44
330,254
-0.13(-1.25%)
Apr 22, 2016
10.65
10.71
10.54
10.57
476,431
-0.17(-1.58%)
Apr 21, 2016
10.80
10.86
10.71
10.74
687,319
+0.22(+2.06%)
Apr 20, 2016
10.51
10.56
10.49
10.53
286,177
+0.06(+0.54%)
Apr 19, 2016
10.43
10.49
10.35
10.47
493,969
+0.16(+1.55%)
Apr 18, 2016
10.23
10.34
10.21
10.31
607,139
+0.27(+2.72%)
Apr 15, 2016
10.32
10.35
10.01
10.04
911,275
-0.63(-5.91%)
Apr 14, 2016
10.66
10.81
10.24
10.67
2,041,930
-0.72(-6.29%)
Apr 13, 2016
11.34
11.40
11.27
11.38
399,056
+0.21(+1.85%)
Apr 12, 2016
11.16
11.19
11.10
11.18
317,320
+0.04(+0.34%)
Apr 11, 2016
11.19
11.26
11.13
11.14
412,843
-0.06(-0.50%)
Apr 08, 2016
11.13
11.20
11.09
11.19
923,126
+0.50(+4.67%)
Apr 07, 2016
10.85
10.93
10.66
10.70
1,032,829
+0.19(+1.79%)
Apr 06, 2016
10.47
10.52
10.40
10.51
293,242
-0.09(-0.89%)
Apr 05, 2016
10.64
10.64
10.51
10.60
475,657
-0.13(-1.23%)
Apr 04, 2016
10.73
10.79
10.69
10.73
281,778
+0.00(+0.00%)
Apr 01, 2016
10.77
10.77
10.57
10.73
150,478
-0.03(-0.26%)
Mar 31, 2016
10.90
10.94
10.75
10.76
270,835
-0.17(-1.55%)
Mar 30, 2016
10.75
11.01
10.73
10.93
513,713
+0.36(+3.38%)
Mar 29, 2016
10.22
10.57
10.22
10.57
500,272
+0.49(+4.86%)
Mar 28, 2016
10.04
10.11
10.01
10.08
283,026
-0.49(-4.63%)
Mar 24, 2016
10.55
10.57
10.57
10.57
380,352
-0.08(-0.79%)
Mar 23, 2016
10.77
10.77
10.66
10.66
745,481
+0.07(+0.62%)
Mar 22, 2016
10.54
10.66
10.54
10.59
447,646
+0.45(+4.46%)
Mar 21, 2016
10.11
10.22
10.06
10.14
319,364
+0.12(+1.22%)
Mar 18, 2016
10.03
10.08
9.989
10.02
336,157
-0.04(-0.37%)
Mar 17, 2016
9.933
10.11
9.933
10.06
229,797
+0.21(+2.10%)
Mar 16, 2016
9.688
9.857
9.575
9.848
460,895
+0.01(+0.10%)
Mar 15, 2016
9.895
9.895
9.782
9.839
191,810
-0.01(-0.10%)
Mar 14, 2016
9.886
9.909
9.834
9.848
387,441
-0.24(-2.43%)
Mar 11, 2016
9.923
10.12
9.905
10.09
541,557
+0.58(+6.14%)
Mar 10, 2016
9.584
9.669
9.470
9.509
353,448
+0.03(+0.30%)
Mar 09, 2016
9.424
9.500
9.396
9.481
196,521
-0.01(-0.10%)
Mar 08, 2016
9.566
9.613
9.486
9.490
328,377
+0.08(+0.80%)
Mar 07, 2016
9.311
9.415
9.293
9.415
234,763
-0.08(-0.79%)
Mar 04, 2016
9.349
9.443
9.340
9.490
499,080
+0.11(+1.20%)
Mar 03, 2016
9.349
9.404
9.274
9.377
345,123
-0.14(-1.48%)
Mar 02, 2016
9.509
9.594
9.481
9.519
607,432
+0.00(+0.00%)
Mar 01, 2016
9.500
9.584
9.481
9.519
539,063
+0.09(+1.00%)
Feb 29, 2016
9.321
9.490
9.293
9.424
527,749
+0.15(+1.62%)
Feb 26, 2016
9.283
9.321
9.217
9.274
651,355
+0.28(+3.14%)
Feb 25, 2016
8.925
8.991
8.831
8.991
323,966
-0.11(-1.24%)
Feb 24, 2016
9.057
9.161
8.963
9.104
364,726
+0.31(+3.53%)
Feb 23, 2016
8.850
8.925
8.784
8.794
158,427
-0.11(-1.27%)
Feb 22, 2016
8.991
9.001
8.878
8.907
289,169
+0.19(+2.16%)
Feb 19, 2016
8.718
8.765
8.662
8.718
330,813
+0.06(+0.65%)
Feb 18, 2016
8.596
8.662
8.558
8.662
418,293
+0.10(+1.21%)
Feb 17, 2016
8.417
8.596
8.408
8.558
331,288
+0.15(+1.79%)
Feb 16, 2016
8.313
8.408
8.295
8.408
219,610
+0.11(+1.36%)
Feb 12, 2016
8.238
8.295
8.295
8.295
204,249
+0.23(+2.80%)
Feb 11, 2016
8.031
8.125
8.012
8.069
310,288
-0.08(-0.92%)
Feb 10, 2016
8.172
8.351
8.125
8.144
373,120
+0.01(+0.12%)
Feb 09, 2016
8.116
8.295
8.087
8.135
171,154
-0.12(-1.48%)
Feb 08, 2016
8.238
8.328
8.116
8.257
328,382
-0.09(-1.13%)
Feb 05, 2016
8.426
8.436
8.323
8.351
268,257
-0.19(-2.21%)
Feb 04, 2016
8.398
8.568
8.398
8.539
522,042
+0.15(+1.80%)
Feb 03, 2016
8.313
8.398
8.144
8.389
414,499
-0.01(-0.11%)
Feb 02, 2016
8.596
8.596
8.379
8.398
337,940
-0.32(-3.67%)
Feb 01, 2016
8.643
8.756
8.615
8.718
399,823
+0.20(+2.32%)
Jan 29, 2016
8.464
8.539
8.389
8.521
504,584
+0.07(+0.78%)
Jan 28, 2016
8.652
8.652
8.412
8.455
854,477
-0.17(-1.97%)
Jan 27, 2016
8.812
8.869
8.596
8.624
892,449
+0.05(+0.55%)
Jan 26, 2016
8.473
8.605
8.417
8.577
572,082
+0.16(+1.90%)
Jan 25, 2016
8.549
8.568
8.417
8.417
535,601
-0.17(-1.97%)
Jan 22, 2016
8.558
8.615
8.502
8.586
387,420
+0.24(+2.93%)
Jan 21, 2016
8.313
8.422
8.276
8.342
540,278
+0.16(+1.96%)
Jan 20, 2016
8.191
8.248
7.937
8.182
668,669
-0.25(-3.01%)
Jan 19, 2016
8.643
8.643
8.389
8.436
675,264
-0.18(-2.08%)
Jan 15, 2016
8.662
8.615
8.615
8.615
868,724
-0.35(-3.89%)
Jan 14, 2016
8.878
8.972
8.732
8.963
1,383,447
+0.42(+4.96%)
Jan 13, 2016
8.699
8.756
8.511
8.539
683,277
-0.10(-1.20%)
Jan 12, 2016
8.643
8.690
8.492
8.643
756,204
+0.11(+1.32%)
Jan 11, 2016
8.615
8.624
8.422
8.530
546,205
-0.01(-0.11%)
Jan 08, 2016
8.709
8.775
8.511
8.539
482,682
-0.18(-2.05%)
Jan 07, 2016
8.765
8.859
8.648
8.718
423,314
-0.22(-2.42%)
Jan 06, 2016
9.038
9.057
8.878
8.935
652,004
-0.40(-4.24%)
Jan 05, 2016
9.462
9.500
9.321
9.330
551,718
-0.14(-1.49%)
Jan 04, 2016
9.453
9.500
9.368
9.471
613,348
-0.36(-3.64%)
Dec 31, 2015
9.895
9.829
9.829
9.829
181,094
-0.07(-0.67%)
Dec 30, 2015
9.923
9.952
9.867
9.895
477,544
-0.08(-0.85%)
Dec 29, 2015
9.886
9.989
9.867
9.980
692,427
-0.06(-0.56%)
Dec 28, 2015
10.02
10.07
9.961
10.04
479,863
-0.18(-1.75%)
Dec 24, 2015
10.14
10.22
10.22
10.22
293,256
-0.11(-1.09%)
Dec 23, 2015
10.31
10.34
10.27
10.33
422,678
+0.00(+0.00%)
Dec 22, 2015
10.38
10.41
10.24
10.33
683,807
+0.15(+1.48%)
Dec 21, 2015
10.10
10.19
10.07
10.18
470,422
+0.56(+5.77%)
Dec 18, 2015
9.519
9.650
9.490
9.622
751,641
-0.08(-0.87%)
Dec 17, 2015
9.782
9.801
9.679
9.707
390,575
-0.19(-1.90%)
Dec 16, 2015
9.763
9.923
9.763
9.895
308,737
+0.11(+1.15%)
Dec 15, 2015
9.763
9.834
9.754
9.782
431,447
+0.28(+2.97%)
Dec 14, 2015
9.509
9.528
9.434
9.500
370,143
-0.13(-1.37%)
Dec 11, 2015
9.650
9.660
9.566
9.632
466,351
-0.25(-2.57%)
Dec 10, 2015
9.933
9.952
9.867
9.886
366,647
-0.06(-0.57%)
Dec 09, 2015
9.999
10.06
9.905
9.942
336,533
-0.12(-1.22%)
Dec 08, 2015
10.05
10.11
9.989
10.06
500,234
-0.17(-1.66%)
Dec 07, 2015
10.35
10.36
10.19
10.23
814,819
-0.11(-1.09%)
Dec 04, 2015
10.30
10.39
10.24
10.35
798,348
+0.37(+3.68%)
Dec 03, 2015
10.04
10.06
9.933
9.980
826,482
-0.08(-0.75%)
Dec 02, 2015
10.07
10.10
10.02
10.06
487,339
-0.09(-0.93%)
Dec 01, 2015
10.15
10.21
10.06
10.15
726,996
-0.04(-0.37%)
Nov 30, 2015
10.28
10.30
10.17
10.19
981,813
-0.10(-1.01%)
Nov 27, 2015
10.40
10.41
10.28
10.29
478,271
+0.08(+0.74%)
Nov 25, 2015
10.16
10.22
10.22
10.22
850,986
+0.64(+6.69%)
Nov 24, 2015
9.462
9.613
9.453
9.575
1,031,173
+0.73(+8.31%)
Nov 23, 2015
8.878
8.916
8.831
8.841
561,330
-0.19(-2.09%)
Nov 20, 2015
9.189
9.189
9.001
9.029
896,353
+0.40(+4.69%)
Nov 19, 2015
8.634
8.666
8.586
8.624
471,401
+0.26(+3.15%)
Nov 18, 2015
8.360
8.379
8.285
8.360
319,535
+0.02(+0.23%)
Nov 17, 2015
8.398
8.426
8.323
8.342
339,488
-0.07(-0.78%)
Nov 16, 2015
8.342
8.417
8.285
8.408
438,266
-0.11(-1.33%)
Nov 13, 2015
8.615
8.681
8.521
8.521
301,362
-0.20(-2.27%)
Nov 12, 2015
8.784
8.831
8.718
8.718
410,259
-0.03(-0.32%)
Nov 11, 2015
8.869
8.869
8.737
8.746
312,274
-0.10(-1.17%)
Nov 10, 2015
8.831
8.888
8.794
8.850
545,414
+0.12(+1.40%)
Nov 09, 2015
8.794
8.794
8.676
8.728
880,937
-0.20(-2.22%)
Nov 06, 2015
8.907
8.925
8.765
8.925
586,886
-0.33(-3.56%)
Nov 05, 2015
9.245
9.302
9.208
9.255
388,337
+0.01(+0.10%)
Nov 04, 2015
9.208
9.264
9.133
9.245
1,100,750
-0.13(-1.41%)
Nov 03, 2015
9.104
9.396
9.104
9.377
785,220
+0.32(+3.53%)
Nov 02, 2015
9.001
9.076
8.972
9.057
564,961
+0.11(+1.26%)
Oct 30, 2015
8.944
8.972
8.935
8.944
371,668
+0.01(+0.11%)
Oct 29, 2015
8.878
8.963
8.841
8.935
591,823
+0.07(+0.74%)
Oct 28, 2015
8.859
8.944
8.794
8.869
915,122
-0.09(-1.05%)
Oct 27, 2015
9.010
9.020
8.935
8.963
431,275
-0.12(-1.35%)
Oct 26, 2015
9.133
9.189
9.067
9.085
370,565
-0.21(-2.23%)
Oct 23, 2015
9.170
9.293
9.123
9.293
887,267
+0.20(+2.17%)
Oct 22, 2015
9.641
9.641
9.038
9.095
1,041,514
-0.53(-5.48%)
Oct 21, 2015
9.594
9.650
9.566
9.622
647,049
+0.07(+0.69%)
Oct 20, 2015
9.707
9.726
9.528
9.556
1,006,097
-0.24(-2.50%)
Oct 19, 2015
9.857
9.914
9.773
9.801
479,230
+0.05(+0.48%)
Oct 16, 2015
9.820
9.820
9.726
9.754
709,867
-0.21(-2.08%)
Oct 15, 2015
9.942
10.16
9.810
9.961
942,855
+0.56(+5.91%)
Oct 14, 2015
9.358
9.415
9.321
9.406
452,138
+0.08(+0.81%)
Oct 13, 2015
9.274
9.368
9.274
9.330
237,426
-0.08(-0.90%)
Oct 12, 2015
9.481
9.500
9.401
9.415
320,461
-0.06(-0.60%)
Oct 09, 2015
9.453
9.566
9.424
9.471
366,342
+0.05(+0.50%)
Oct 08, 2015
9.264
9.434
9.264
9.424
609,641
+0.12(+1.32%)
Oct 07, 2015
9.340
9.406
9.260
9.302
513,211
+0.09(+1.02%)
Oct 06, 2015
9.170
9.236
9.133
9.208
414,971
+0.04(+0.41%)
Oct 05, 2015
8.991
9.208
8.954
9.170
1,084,885
+0.23(+2.53%)
Oct 02, 2015
8.831
8.954
8.794
8.944
930,271
+0.12(+1.39%)
Oct 01, 2015
8.963
8.963
8.794
8.822
814,589
-0.12(-1.37%)
Sep 30, 2015
8.897
8.972
8.878
8.944
780,756
+0.25(+2.93%)
Sep 29, 2015
8.681
8.735
8.643
8.690
696,416
+0.00(+0.00%)
Sep 28, 2015
8.803
8.803
8.652
8.690
487,275
-0.15(-1.70%)
Sep 25, 2015
9.001
9.010
8.794
8.841
1,258,014
+0.03(+0.32%)
Sep 24, 2015
8.831
8.831
8.699
8.812
726,406
+0.03(+0.32%)
Sep 23, 2015
8.991
9.029
8.699
8.784
1,108,483
-0.29(-3.22%)
Sep 22, 2015
9.151
9.161
9.010
9.076
613,182
-0.56(-5.86%)
Sep 21, 2015
9.763
9.782
9.617
9.641
737,130
-0.13(-1.35%)
Sep 18, 2015
9.942
9.952
9.735
9.773
363,578
-0.34(-3.35%)
Sep 17, 2015
10.13
10.25
10.03
10.11
486,297
-0.07(-0.65%)
Sep 16, 2015
10.06
10.19
10.04
10.18
431,671
+0.38(+3.84%)
Sep 15, 2015
9.716
9.820
9.679
9.801
502,603
+0.01(+0.10%)
Sep 14, 2015
9.744
9.820
9.697
9.792
598,206
-0.18(-1.79%)
Sep 11, 2015
9.895
9.980
9.867
9.970
401,051
+0.03(+0.28%)
Sep 10, 2015
9.942
10.02
9.867
9.942
685,120
+0.10(+1.05%)
Sep 09, 2015
10.04
10.06
9.806
9.839
807,264
-0.13(-1.32%)
Sep 08, 2015
9.942
9.970
9.857
9.970
752,337
+0.37(+3.82%)
Sep 04, 2015
9.707
9.603
9.603
9.603
668,829
+0.12(+1.29%)
Sep 03, 2015
9.471
9.556
9.462
9.481
800,600
+0.38(+4.14%)
Sep 02, 2015
9.133
9.142
9.048
9.104
365,566
+0.06(+0.62%)
Sep 01, 2015
9.208
9.217
9.010
9.048
810,510
-0.39(-4.09%)
Aug 31, 2015
9.198
9.471
9.180
9.434
1,535,328
+0.25(+2.77%)
Aug 28, 2015
9.038
9.245
9.038
9.180
653,020
+0.12(+1.35%)
Aug 27, 2015
8.878
9.057
8.845
9.057
674,451
+0.27(+3.11%)
Aug 26, 2015
8.746
8.831
8.643
8.784
857,266
+0.34(+4.01%)
Aug 25, 2015
8.709
8.718
8.436
8.445
952,466
+0.27(+3.34%)
Aug 24, 2015
7.871
8.384
7.720
8.172
1,800,469
+0.04(+0.46%)
Aug 21, 2015
8.417
8.464
8.135
8.135
1,023,604
-0.52(-5.98%)
Aug 20, 2015
8.794
8.841
8.643
8.652
1,331,821
-0.27(-3.06%)
Aug 19, 2015
8.888
8.954
8.812
8.925
396,066
-0.02(-0.21%)
Aug 18, 2015
9.020
9.057
8.944
8.944
726,239
+0.03(+0.32%)
Aug 17, 2015
8.916
8.930
8.775
8.916
633,571
-0.13(-1.46%)
Aug 14, 2015
9.085
9.180
9.029
9.048
461,542
-0.02(-0.21%)
Aug 13, 2015
9.114
9.133
9.067
9.067
492,335
-0.03(-0.31%)
Aug 12, 2015
9.085
9.114
9.029
9.095
905,788
+0.00(+0.00%)
Aug 11, 2015
9.208
9.217
9.057
9.095
748,250
-0.35(-3.69%)
Aug 10, 2015
9.321
9.462
9.283
9.443
1,023,498
+0.17(+1.83%)
Aug 07, 2015
9.302
9.311
9.245
9.274
783,688
-0.36(-3.71%)
Aug 06, 2015
9.321
9.688
9.404
9.632
1,017,086
+0.31(+3.33%)
Aug 05, 2015
9.509
9.547
9.293
9.321
1,164,401
-0.13(-1.39%)
Aug 04, 2015
9.471
9.509
9.387
9.453
1,131,521
+0.13(+1.41%)
Aug 03, 2015
9.274
9.528
9.149
9.321
3,317,405
+0.31(+3.45%)
Jul 31, 2015
9.020
9.076
8.968
9.010
339,622
+0.00(+0.00%)
Jul 30, 2015
9.133
9.198
9.001
9.010
1,073,853
-0.48(-5.06%)
Jul 29, 2015
9.415
9.594
9.387
9.490
742,249
+0.23(+2.44%)
Jul 28, 2015
9.274
9.321
9.227
9.264
331,214
-0.01(-0.10%)
Jul 27, 2015
9.255
9.321
9.189
9.274
801,214
+0.00(+0.00%)
Jul 24, 2015
9.208
9.283
9.170
9.274
948,036
+0.04(+0.41%)
Jul 23, 2015
9.377
9.396
9.085
9.236
1,906,777
-0.24(-2.58%)
Jul 22, 2015
9.537
9.547
9.424
9.481
815,447
-0.18(-1.85%)
Jul 21, 2015
9.613
9.716
9.537
9.660
661,520
+0.22(+2.29%)
Jul 20, 2015
9.519
9.519
9.368
9.443
898,837
-0.21(-2.15%)
Jul 17, 2015
9.820
9.820
9.594
9.650
1,294,726
-0.56(-5.53%)
Jul 16, 2015
10.31
10.31
10.19
10.22
345,150
+0.01(+0.09%)
Jul 15, 2015
10.25
10.34
10.18
10.21
441,546
-0.02(-0.18%)
Jul 14, 2015
10.27
10.28
10.17
10.22
396,577
-0.24(-2.34%)
Jul 13, 2015
10.48
10.52
10.41
10.47
419,093
+0.05(+0.45%)
Jul 10, 2015
10.45
10.48
10.35
10.42
707,152
-0.12(-1.16%)
Jul 09, 2015
10.72
10.76
10.53
10.54
467,249
+0.13(+1.27%)
Jul 08, 2015
10.46
10.47
10.36
10.41
375,589
-0.19(-1.78%)
Jul 07, 2015
10.59
10.61
10.38
10.60
1,275,514
+0.19(+1.81%)
Jul 06, 2015
10.38
10.45
10.36
10.41
275,955
-0.10(-0.99%)
Jul 02, 2015
10.56
10.52
10.52
10.52
788,001
-0.23(-2.10%)
Jul 01, 2015
10.86
10.86
10.72
10.74
533,499
-0.17(-1.55%)
Jun 30, 2015
10.96
11.01
10.86
10.91
1,522,335
+0.24(+2.20%)
Jun 29, 2015
10.65
10.69
10.61
10.68
1,763,101
+0.06(+0.53%)
Jun 26, 2015
10.70
10.72
10.58
10.62
881,082
+0.05(+0.45%)
Jun 25, 2015
10.72
10.75
10.57
10.57
566,610
-0.30(-2.77%)
Jun 24, 2015
10.84
10.96
10.82
10.87
719,987
+0.02(+0.17%)
Jun 23, 2015
10.89
10.96
10.86
10.86
981,882
-0.56(-4.95%)
Jun 22, 2015
11.44
11.47
11.37
11.42
622,420
-0.08(-0.66%)
Jun 19, 2015
11.63
11.64
11.49
11.50
418,020
+0.01(+0.08%)
Jun 18, 2015
11.35
11.51
11.33
11.49
591,775
+0.21(+1.84%)
Jun 17, 2015
11.15
11.31
11.13
11.28
761,319
+0.10(+0.93%)
Jun 16, 2015
11.24
11.24
11.16
11.18
631,022
-0.36(-3.10%)
Jun 15, 2015
11.50
11.62
11.47
11.53
976,456
+0.06(+0.49%)
Jun 12, 2015
11.38
11.55
11.36
11.48
1,402,081
-0.27(-2.32%)
Jun 11, 2015
11.79
11.81
11.71
11.75
515,501
-0.25(-2.12%)
Jun 10, 2015
11.99
12.03
11.97
12.00
516,311
+0.10(+0.87%)
Jun 09, 2015
11.98
12.15
11.88
11.90
484,837
-0.24(-2.02%)
Jun 08, 2015
12.19
12.24
12.14
12.15
554,432
-0.09(-0.77%)
Jun 05, 2015
12.19
12.26
12.10
12.24
917,668
-0.46(-3.63%)
Jun 04, 2015
12.71
12.75
12.66
12.70
544,954
-0.08(-0.66%)
Jun 03, 2015
12.81
12.89
12.74
12.79
471,588
-0.10(-0.80%)
Jun 02, 2015
12.70
12.93
12.64
12.89
666,571
+0.50(+4.03%)
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.