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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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
9.220
9.220
9.085
9.094
121,861
-0.08(-0.86%)
May 28, 2015
9.203
9.203
9.015
9.172
171,596
-0.04(-0.43%)
May 27, 2015
9.181
9.264
9.129
9.211
298,682
-0.02(-0.19%)
May 26, 2015
9.120
9.255
9.050
9.229
396,125
+0.12(+1.34%)
May 22, 2015
9.041
9.107
9.107
9.107
264,233
+0.07(+0.72%)
May 21, 2015
9.054
9.085
8.998
9.041
431,635
+0.01(+0.10%)
May 20, 2015
8.906
9.046
8.899
9.033
572,096
+0.14(+1.62%)
May 19, 2015
8.941
8.941
8.858
8.889
138,634
-0.06(-0.68%)
May 18, 2015
8.910
8.967
8.878
8.950
188,731
+0.06(+0.69%)
May 15, 2015
8.902
8.902
8.823
8.889
141,217
+0.03(+0.30%)
May 14, 2015
8.841
8.910
8.762
8.862
463,018
+0.08(+0.94%)
May 13, 2015
8.736
8.845
8.734
8.779
222,439
+0.09(+1.05%)
May 12, 2015
8.666
8.692
8.609
8.688
188,589
+0.04(+0.50%)
May 11, 2015
8.705
8.712
8.627
8.644
246,216
-0.09(-1.05%)
May 08, 2015
8.801
8.801
8.718
8.736
156,555
-0.01(-0.15%)
May 07, 2015
8.810
8.819
8.701
8.749
333,292
-0.09(-0.99%)
May 06, 2015
8.963
8.967
8.819
8.836
290,159
-0.11(-1.27%)
May 05, 2015
8.971
8.971
8.884
8.950
148,931
+0.02(+0.24%)
May 04, 2015
8.945
8.964
8.893
8.928
173,220
-0.03(-0.39%)
May 01, 2015
8.998
9.046
8.880
8.963
215,475
-0.01(-0.07%)
Apr 30, 2015
8.917
8.982
8.912
8.969
170,574
+0.07(+0.73%)
Apr 29, 2015
8.830
8.952
8.822
8.904
275,628
+0.07(+0.84%)
Apr 28, 2015
8.839
8.843
8.800
8.830
186,814
+0.03(+0.35%)
Apr 27, 2015
8.904
8.930
8.796
8.800
209,806
-0.05(-0.54%)
Apr 24, 2015
8.887
8.904
8.830
8.848
173,436
-0.02(-0.24%)
Apr 23, 2015
8.856
8.913
8.848
8.870
158,383
+0.04(+0.49%)
Apr 22, 2015
8.826
8.859
8.809
8.826
179,831
+0.02(+0.20%)
Apr 21, 2015
8.809
8.843
8.791
8.809
167,154
+0.00(+0.00%)
Apr 20, 2015
8.896
8.939
8.796
8.809
176,966
-0.03(-0.39%)
Apr 17, 2015
8.913
8.913
8.839
8.843
133,939
-0.07(-0.83%)
Apr 16, 2015
8.917
8.974
8.887
8.917
325,809
+0.00(+0.00%)
Apr 15, 2015
8.896
8.943
8.839
8.917
319,704
+0.09(+1.03%)
Apr 14, 2015
8.783
8.852
8.722
8.826
262,734
+0.08(+0.94%)
Apr 13, 2015
8.809
8.857
8.718
8.744
273,215
-0.02(-0.20%)
Apr 10, 2015
8.748
8.787
8.735
8.761
135,810
+0.06(+0.65%)
Apr 09, 2015
8.791
8.791
8.689
8.705
189,312
-0.05(-0.55%)
Apr 08, 2015
8.804
8.813
8.709
8.752
193,819
-0.01(-0.10%)
Apr 07, 2015
8.744
8.839
8.731
8.761
227,076
-0.02(-0.20%)
Apr 06, 2015
8.713
8.822
8.705
8.778
218,383
+0.11(+1.25%)
Apr 02, 2015
8.709
8.670
8.670
8.670
422,880
-0.10(-1.19%)
Apr 01, 2015
8.835
8.848
8.709
8.774
393,251
-0.02(-0.17%)
Mar 31, 2015
8.901
8.949
8.686
8.789
307,723
-0.12(-1.36%)
Mar 30, 2015
8.906
8.923
8.815
8.910
193,161
+0.08(+0.88%)
Mar 27, 2015
8.876
8.979
8.785
8.832
279,091
-0.02(-0.20%)
Mar 26, 2015
8.992
9.014
8.824
8.850
406,098
-0.05(-0.53%)
Mar 25, 2015
8.850
8.919
8.789
8.897
223,700
+0.10(+1.18%)
Mar 24, 2015
9.005
9.005
8.750
8.794
364,956
-0.24(-2.67%)
Mar 23, 2015
8.794
9.044
8.767
9.035
356,077
+0.32(+3.71%)
Mar 20, 2015
8.703
8.750
8.686
8.712
314,149
+0.07(+0.85%)
Mar 19, 2015
8.746
8.746
8.621
8.638
251,569
-0.14(-1.62%)
Mar 18, 2015
8.617
8.819
8.573
8.781
302,374
+0.16(+1.80%)
Mar 17, 2015
8.535
8.668
8.487
8.625
349,484
+0.07(+0.81%)
Mar 16, 2015
8.543
8.556
8.418
8.556
424,203
+0.08(+0.92%)
Mar 13, 2015
8.522
8.543
8.410
8.479
190,737
-0.09(-1.01%)
Mar 12, 2015
8.690
8.694
8.565
8.565
192,428
-0.07(-0.85%)
Mar 11, 2015
8.837
8.841
8.638
8.638
231,248
-0.20(-2.25%)
Mar 10, 2015
8.694
8.854
8.630
8.837
437,113
+0.13(+1.49%)
Mar 09, 2015
8.794
8.880
8.690
8.707
238,702
-0.12(-1.37%)
Mar 06, 2015
8.845
8.867
8.746
8.828
268,349
-0.07(-0.78%)
Mar 05, 2015
8.910
8.937
8.867
8.897
230,954
+0.02(+0.19%)
Mar 04, 2015
8.867
8.884
8.824
8.880
192,850
+0.03(+0.29%)
Mar 03, 2015
8.996
9.014
8.798
8.854
344,155
-0.10(-1.16%)
Mar 02, 2015
9.083
9.104
8.957
8.957
188,695
-0.09(-0.99%)
Feb 27, 2015
9.047
9.102
9.017
9.047
239,779
+0.03(+0.33%)
Feb 26, 2015
9.068
9.081
8.982
9.017
380,885
-0.05(-0.57%)
Feb 25, 2015
9.012
9.112
9.012
9.068
229,002
+0.06(+0.62%)
Feb 24, 2015
8.978
9.021
8.944
9.012
209,340
+0.09(+0.96%)
Feb 23, 2015
8.961
8.978
8.909
8.926
202,205
-0.04(-0.48%)
Feb 20, 2015
8.931
9.021
8.888
8.969
232,853
+0.08(+0.87%)
Feb 19, 2015
8.849
8.909
8.808
8.892
183,424
-0.01(-0.10%)
Feb 18, 2015
8.828
8.935
8.823
8.901
279,482
+0.03(+0.34%)
Feb 17, 2015
8.935
9.004
8.845
8.871
291,112
-0.03(-0.29%)
Feb 13, 2015
8.948
8.896
8.896
8.896
235,111
-0.01(-0.10%)
Feb 12, 2015
9.008
9.081
8.871
8.905
256,523
+0.02(+0.24%)
Feb 11, 2015
8.926
9.036
8.884
8.884
232,688
-0.06(-0.67%)
Feb 10, 2015
9.042
9.060
8.815
8.944
215,522
-0.04(-0.43%)
Feb 09, 2015
9.167
9.261
8.961
8.982
243,968
-0.15(-1.60%)
Feb 06, 2015
9.077
9.171
9.060
9.128
372,711
+0.13(+1.48%)
Feb 05, 2015
9.017
9.051
8.969
8.995
233,820
+0.11(+1.21%)
Feb 04, 2015
8.965
9.009
8.884
8.888
247,251
-0.11(-1.19%)
Feb 03, 2015
8.978
9.055
8.922
8.995
246,382
+0.05(+0.53%)
Feb 02, 2015
8.995
8.995
8.738
8.948
188,877
+0.04(+0.50%)
Jan 30, 2015
8.686
8.942
8.635
8.904
324,461
+0.21(+2.41%)
Jan 29, 2015
8.635
8.699
8.451
8.694
250,979
+0.06(+0.69%)
Jan 28, 2015
8.793
8.793
8.596
8.635
298,898
-0.14(-1.56%)
Jan 27, 2015
8.724
8.797
8.635
8.771
245,974
+0.03(+0.39%)
Jan 26, 2015
8.780
8.793
8.686
8.737
254,837
-0.02(-0.20%)
Jan 23, 2015
8.831
8.835
8.677
8.754
374,083
-0.05(-0.58%)
Jan 22, 2015
8.720
8.842
8.707
8.805
231,120
+0.09(+1.08%)
Jan 21, 2015
8.562
8.728
8.562
8.711
287,382
+0.19(+2.20%)
Jan 20, 2015
8.558
8.805
8.430
8.524
890,673
-0.08(-0.89%)
Jan 16, 2015
8.400
8.635
8.366
8.601
266,163
+0.24(+2.86%)
Jan 15, 2015
8.408
8.468
8.302
8.361
344,211
+0.07(+0.82%)
Jan 14, 2015
8.276
8.351
8.110
8.293
452,504
-0.03(-0.41%)
Jan 13, 2015
8.447
8.494
8.280
8.327
290,442
-0.10(-1.17%)
Jan 12, 2015
8.592
8.592
8.334
8.426
510,125
-0.17(-1.99%)
Jan 09, 2015
8.558
8.673
8.549
8.596
185,441
+0.00(+0.05%)
Jan 08, 2015
8.536
8.652
8.536
8.592
352,351
+0.12(+1.41%)
Jan 07, 2015
8.545
8.660
8.451
8.472
240,368
-0.01(-0.18%)
Jan 06, 2015
8.618
8.746
8.409
8.487
400,968
-0.19(-2.14%)
Jan 05, 2015
9.044
9.053
8.613
8.673
462,131
-0.48(-5.27%)
Jan 02, 2015
9.155
9.155
9.049
9.155
187,400
+0.01(+0.06%)
Dec 31, 2014
9.073
9.150
9.150
9.150
174,290
+0.09(+0.98%)
Dec 30, 2014
8.997
9.090
8.946
9.061
240,513
+0.10(+1.09%)
Dec 29, 2014
8.993
9.065
8.925
8.963
211,817
-0.01(-0.09%)
Dec 26, 2014
9.082
9.082
8.929
8.971
141,038
-0.07(-0.75%)
Dec 24, 2014
8.976
9.039
9.039
9.039
155,683
+0.03(+0.38%)
Dec 23, 2014
8.793
9.056
8.774
9.005
629,662
+0.31(+3.56%)
Dec 22, 2014
8.789
8.789
8.564
8.695
351,774
-0.12(-1.35%)
Dec 19, 2014
8.640
8.819
8.576
8.814
297,579
+0.20(+2.32%)
Dec 18, 2014
8.691
8.793
8.475
8.615
504,919
+0.02(+0.25%)
Dec 17, 2014
8.156
8.649
8.105
8.593
824,064
+0.49(+6.08%)
Dec 16, 2014
7.986
8.258
7.889
8.101
616,729
+0.06(+0.69%)
Dec 15, 2014
8.262
8.317
7.995
8.046
464,611
-0.20(-2.37%)
Dec 12, 2014
8.199
8.296
8.046
8.241
674,921
-0.08(-0.97%)
Dec 11, 2014
8.330
8.538
8.267
8.322
918,447
+0.02(+0.26%)
Dec 10, 2014
8.576
8.576
8.207
8.301
684,504
-0.28(-3.31%)
Dec 09, 2014
8.411
8.602
8.360
8.585
417,943
+0.05(+0.55%)
Dec 08, 2014
8.912
8.912
8.521
8.538
455,501
-0.36(-4.01%)
Dec 05, 2014
8.895
8.980
8.862
8.895
197,683
+0.00(+0.00%)
Dec 04, 2014
8.865
8.942
8.857
8.895
455,915
-0.00(-0.05%)
Dec 03, 2014
8.895
8.997
8.865
8.899
252,900
+0.09(+1.01%)
Dec 02, 2014
8.691
8.891
8.687
8.810
261,452
+0.06(+0.68%)
Dec 01, 2014
8.789
8.793
8.619
8.751
721,522
-0.07(-0.81%)
Nov 28, 2014
9.227
9.236
8.809
8.822
404,103
-0.52(-5.56%)
Nov 26, 2014
9.265
9.341
9.341
9.341
185,172
+0.07(+0.77%)
Nov 25, 2014
9.223
9.270
9.105
9.270
372,318
+0.09(+1.01%)
Nov 24, 2014
9.265
9.265
9.143
9.177
321,923
-0.05(-0.50%)
Nov 21, 2014
9.367
9.388
9.164
9.223
344,198
-0.03(-0.27%)
Nov 20, 2014
9.232
9.375
9.223
9.249
223,931
-0.04(-0.45%)
Nov 19, 2014
9.109
9.333
9.097
9.291
256,907
+0.16(+1.76%)
Nov 18, 2014
8.995
9.135
8.995
9.130
250,504
+0.11(+1.26%)
Nov 17, 2014
9.033
9.039
8.902
9.016
271,114
-0.02(-0.23%)
Nov 14, 2014
8.961
9.084
8.953
9.037
266,594
+0.03(+0.38%)
Nov 13, 2014
9.063
9.143
8.995
9.004
247,572
-0.09(-1.02%)
Nov 12, 2014
8.940
9.126
8.940
9.097
282,840
+0.13(+1.46%)
Nov 11, 2014
8.940
9.025
8.915
8.966
156,852
-0.01(-0.09%)
Nov 10, 2014
9.008
9.050
8.940
8.974
239,029
-0.03(-0.33%)
Nov 07, 2014
9.004
9.054
8.843
9.004
352,453
+0.01(+0.14%)
Nov 06, 2014
8.826
8.999
8.814
8.991
283,790
+0.13(+1.48%)
Nov 05, 2014
8.856
8.890
8.763
8.860
212,460
+0.09(+1.06%)
Nov 04, 2014
9.059
9.101
8.763
8.767
544,720
-0.34(-3.76%)
Nov 03, 2014
9.219
9.242
9.071
9.109
219,209
+0.03(+0.33%)
Oct 31, 2014
9.068
9.092
8.911
9.079
222,316
+0.09(+0.98%)
Oct 30, 2014
8.881
8.999
8.831
8.991
230,778
+0.11(+1.28%)
Oct 29, 2014
8.886
9.003
8.836
8.877
208,454
+0.00(+0.05%)
Oct 28, 2014
8.797
8.953
8.797
8.873
243,382
+0.08(+0.86%)
Oct 27, 2014
8.907
8.919
8.755
8.797
304,904
-0.12(-1.37%)
Oct 24, 2014
8.818
9.092
8.814
8.919
373,198
+0.09(+1.05%)
Oct 23, 2014
8.902
8.936
8.776
8.827
253,976
+0.02(+0.24%)
Oct 22, 2014
8.949
8.970
8.743
8.806
263,188
-0.07(-0.76%)
Oct 21, 2014
8.894
9.012
8.844
8.873
336,625
+0.04(+0.43%)
Oct 20, 2014
8.760
8.886
8.558
8.835
255,418
+0.05(+0.62%)
Oct 17, 2014
8.869
9.016
8.550
8.781
312,063
+0.05(+0.63%)
Oct 16, 2014
8.180
8.613
8.066
8.726
516,726
+0.50(+6.02%)
Oct 15, 2014
7.911
8.243
7.819
8.230
545,184
+0.25(+3.16%)
Oct 14, 2014
8.066
8.150
7.785
7.978
401,594
-0.06(-0.73%)
Oct 13, 2014
8.323
8.449
8.033
8.037
371,153
-0.28(-3.33%)
Oct 10, 2014
8.445
8.445
8.197
8.314
820,542
-0.18(-2.13%)
Oct 09, 2014
8.650
8.663
8.470
8.495
466,862
-0.13(-1.56%)
Oct 08, 2014
8.638
8.671
8.554
8.629
423,959
-0.05(-0.63%)
Oct 07, 2014
8.747
8.793
8.676
8.684
239,680
-0.06(-0.72%)
Oct 06, 2014
8.848
8.854
8.739
8.747
209,120
-0.06(-0.72%)
Oct 03, 2014
8.902
8.940
8.781
8.810
322,110
-0.06(-0.66%)
Oct 02, 2014
8.877
8.907
8.655
8.869
561,068
+0.00(+0.05%)
Oct 01, 2014
8.949
8.965
8.789
8.865
380,391
-0.07(-0.74%)
Sep 30, 2014
8.789
8.931
8.747
8.931
311,442
+0.16(+1.81%)
Sep 29, 2014
8.705
8.772
8.655
8.772
241,825
+0.04(+0.48%)
Sep 26, 2014
8.626
8.739
8.609
8.731
379,796
+0.11(+1.26%)
Sep 25, 2014
8.634
8.725
8.538
8.622
475,915
-0.02(-0.19%)
Sep 24, 2014
8.714
8.714
8.611
8.639
573,845
-0.07(-0.82%)
Sep 23, 2014
8.731
8.798
8.660
8.710
383,739
-0.07(-0.76%)
Sep 22, 2014
8.898
8.902
8.768
8.777
515,680
-0.09(-0.99%)
Sep 19, 2014
8.864
8.898
8.814
8.864
569,000
+0.00(+0.05%)
Sep 18, 2014
8.910
8.958
8.856
8.860
380,549
-0.05(-0.52%)
Sep 17, 2014
8.873
8.931
8.852
8.906
245,134
+0.04(+0.47%)
Sep 16, 2014
8.852
8.952
8.818
8.864
398,115
+0.01(+0.14%)
Sep 15, 2014
8.973
8.973
8.839
8.852
291,853
-0.11(-1.26%)
Sep 12, 2014
9.086
9.086
8.910
8.965
391,290
-0.11(-1.20%)
Sep 11, 2014
9.040
9.102
9.019
9.073
262,515
-0.00(-0.05%)
Sep 10, 2014
9.048
9.094
9.048
9.077
269,600
+0.01(+0.14%)
Sep 09, 2014
9.077
9.132
9.027
9.065
376,463
-0.03(-0.37%)
Sep 08, 2014
9.098
9.199
9.069
9.098
330,627
-0.02(-0.18%)
Sep 05, 2014
9.169
9.190
9.111
9.115
277,132
-0.03(-0.27%)
Sep 04, 2014
9.249
9.270
9.119
9.140
270,940
-0.10(-1.09%)
Sep 03, 2014
9.261
9.265
9.203
9.240
269,445
+0.04(+0.41%)
Sep 02, 2014
9.249
9.274
9.199
9.203
345,005
-0.01(-0.08%)
Aug 29, 2014
9.223
9.210
9.210
9.210
217,641
+0.02(+0.27%)
Aug 28, 2014
9.202
9.248
9.148
9.185
308,548
-0.02(-0.23%)
Aug 27, 2014
9.102
9.206
9.077
9.206
256,867
+0.12(+1.36%)
Aug 26, 2014
9.057
9.136
9.048
9.083
528,101
+0.06(+0.61%)
Aug 25, 2014
9.032
9.069
9.015
9.027
381,196
+0.02(+0.18%)
Aug 22, 2014
9.090
9.111
9.007
9.011
364,083
-0.06(-0.64%)
Aug 21, 2014
9.052
9.086
9.015
9.069
463,905
+0.05(+0.55%)
Aug 20, 2014
9.007
9.061
8.994
9.019
536,511
+0.02(+0.18%)
Aug 19, 2014
8.973
9.019
8.965
9.003
342,942
+0.04(+0.46%)
Aug 18, 2014
9.140
9.210
8.936
8.961
556,942
-0.10(-1.10%)
Aug 15, 2014
9.048
9.102
9.040
9.061
209,584
+0.11(+1.25%)
Aug 14, 2014
8.924
8.978
8.861
8.948
235,851
+0.07(+0.80%)
Aug 13, 2014
8.890
8.952
8.865
8.878
284,088
-0.01(-0.14%)
Aug 12, 2014
8.936
9.019
8.795
8.890
313,449
-0.02(-0.23%)
Aug 11, 2014
8.753
8.928
8.753
8.911
388,132
+0.29(+3.38%)
Aug 08, 2014
8.570
8.620
8.508
8.620
167,487
+0.06(+0.73%)
Aug 07, 2014
8.545
8.628
8.512
8.558
182,922
+0.04(+0.44%)
Aug 06, 2014
8.516
8.583
8.483
8.520
132,070
-0.00(-0.05%)
Aug 05, 2014
8.637
8.653
8.487
8.524
198,965
-0.10(-1.20%)
Aug 04, 2014
8.616
8.686
8.537
8.628
149,770
+0.06(+0.68%)
Aug 01, 2014
8.745
8.828
8.495
8.570
349,943
-0.17(-1.94%)
Jul 31, 2014
8.715
8.748
8.616
8.740
428,079
-0.03(-0.38%)
Jul 30, 2014
8.893
8.909
8.756
8.773
274,237
-0.12(-1.35%)
Jul 29, 2014
8.872
8.926
8.872
8.893
174,910
+0.02(+0.19%)
Jul 28, 2014
8.876
8.922
8.847
8.876
178,913
+0.00(+0.00%)
Jul 25, 2014
8.976
9.017
8.864
8.876
269,302
-0.12(-1.33%)
Jul 24, 2014
9.017
9.062
8.972
8.996
346,539
-0.02(-0.18%)
Jul 23, 2014
9.067
9.137
8.988
9.013
294,293
-0.02(-0.18%)
Jul 22, 2014
8.947
9.050
8.943
9.029
375,974
+0.10(+1.11%)
Jul 21, 2014
8.880
9.037
8.856
8.930
370,525
+0.05(+0.56%)
Jul 18, 2014
8.889
8.934
8.872
8.880
293,261
-0.01(-0.14%)
Jul 17, 2014
8.852
8.996
8.852
8.893
558,954
+0.02(+0.28%)
Jul 16, 2014
8.872
8.959
8.852
8.868
467,078
+0.01(+0.09%)
Jul 15, 2014
8.880
8.889
8.847
8.860
294,692
+0.00(+0.05%)
Jul 14, 2014
8.827
8.856
8.806
8.856
170,200
+0.05(+0.52%)
Jul 11, 2014
8.707
8.826
8.707
8.810
216,839
+0.10(+1.09%)
Jul 10, 2014
8.686
8.818
8.674
8.715
273,758
-0.00(-0.05%)
Jul 09, 2014
8.740
8.761
8.653
8.719
325,024
+0.03(+0.38%)
Jul 08, 2014
8.707
8.740
8.657
8.686
318,804
-0.02(-0.19%)
Jul 07, 2014
8.769
8.810
8.694
8.703
312,745
-0.06(-0.66%)
Jul 03, 2014
8.823
8.761
8.761
8.761
190,269
-0.09(-1.03%)
Jul 02, 2014
8.901
8.914
8.823
8.852
388,626
-0.07(-0.74%)
Jul 01, 2014
8.909
8.934
8.889
8.918
445,445
+0.05(+0.52%)
Jun 30, 2014
8.863
8.896
8.814
8.872
521,807
-0.03(-0.32%)
Jun 27, 2014
8.814
8.900
8.789
8.900
319,915
+0.10(+1.17%)
Jun 26, 2014
8.773
8.847
8.740
8.797
344,305
+0.05(+0.56%)
Jun 25, 2014
8.699
8.773
8.690
8.748
311,526
+0.07(+0.76%)
Jun 24, 2014
8.740
8.789
8.682
8.682
413,171
-0.06(-0.66%)
Jun 23, 2014
8.707
8.777
8.707
8.740
276,941
+0.03(+0.37%)
Jun 20, 2014
8.703
8.736
8.658
8.708
336,154
+0.00(+0.06%)
Jun 19, 2014
8.703
8.773
8.695
8.703
438,049
-0.00(-0.05%)
Jun 18, 2014
8.765
8.793
8.699
8.707
311,348
-0.08(-0.89%)
Jun 17, 2014
8.608
8.806
8.608
8.785
391,750
+0.16(+1.81%)
Jun 16, 2014
8.551
8.637
8.538
8.629
333,706
+0.09(+1.11%)
Jun 13, 2014
8.493
8.546
8.485
8.534
156,814
+0.02(+0.29%)
Jun 12, 2014
8.604
8.637
8.493
8.509
263,946
-0.11(-1.24%)
Jun 11, 2014
8.592
8.662
8.592
8.616
259,212
+0.02(+0.19%)
Jun 10, 2014
8.604
8.641
8.592
8.600
254,602
-0.01(-0.14%)
Jun 06, 2014
8.612
8.649
8.608
8.612
189,768
+0.00(+0.05%)
Jun 05, 2014
8.616
8.674
8.608
8.608
285,789
-0.02(-0.24%)
Jun 04, 2014
8.641
8.682
8.612
8.629
635,689
+0.01(+0.10%)
Jun 03, 2014
8.579
8.629
8.579
8.621
347,882
+0.02(+0.19%)
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.