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
Star Gas Partners LP
(NY:
SGU
)
10.73
-0.27 (-2.45%)
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 31, 2013
2.711
2.762
2.711
2.751
114,240
+0.02(+0.62%)
May 30, 2013
2.717
2.761
2.700
2.734
141,648
-0.01(-0.41%)
May 29, 2013
2.723
2.751
2.661
2.745
167,270
+0.01(+0.21%)
May 28, 2013
2.785
2.807
2.700
2.739
273,248
-0.05(-1.62%)
May 24, 2013
2.813
2.813
2.780
2.785
49,115
-0.03(-1.00%)
May 23, 2013
2.801
2.818
2.734
2.813
120,796
-0.01(-0.18%)
May 22, 2013
2.813
2.824
2.796
2.818
49,142
+0.02(+0.79%)
May 21, 2013
2.818
2.824
2.790
2.796
55,910
-0.03(-1.20%)
May 20, 2013
2.796
2.830
2.790
2.830
110,472
+0.04(+1.41%)
May 17, 2013
2.762
2.812
2.744
2.790
149,367
+0.03(+1.02%)
May 16, 2013
2.728
2.768
2.706
2.762
421,337
+0.01(+0.20%)
May 15, 2013
2.768
2.773
2.752
2.756
54,398
-0.03(-1.01%)
May 13, 2013
2.751
2.785
2.751
2.785
68,043
+0.00(+0.00%)
May 10, 2013
2.711
2.796
2.706
2.785
118,922
+0.06(+2.07%)
May 09, 2013
2.818
2.818
2.706
2.728
245,429
-0.06(-2.22%)
May 08, 2013
2.762
2.790
2.734
2.790
315,555
+0.03(+1.23%)
May 07, 2013
2.734
2.756
2.717
2.756
169,805
+0.04(+1.45%)
May 06, 2013
2.677
2.751
2.632
2.717
776,013
+0.05(+1.69%)
May 03, 2013
2.649
2.677
2.627
2.672
115,903
+0.05(+1.72%)
May 02, 2013
2.649
2.677
2.621
2.627
114,448
-0.05(-1.69%)
May 01, 2013
2.706
2.716
2.633
2.672
56,508
-0.03(-1.25%)
Apr 30, 2013
2.655
2.706
2.644
2.706
63,515
+0.05(+1.69%)
Apr 29, 2013
2.621
2.666
2.604
2.661
212,928
+0.04(+1.51%)
Apr 26, 2013
2.647
2.649
2.604
2.621
147,613
-0.03(-1.06%)
Apr 25, 2013
2.717
2.723
2.604
2.649
254,638
-0.05(-1.67%)
Apr 24, 2013
2.706
2.726
2.672
2.694
209,759
+0.01(+0.47%)
Apr 23, 2013
2.659
2.682
2.623
2.682
120,028
+0.03(+1.04%)
Apr 22, 2013
2.604
2.659
2.582
2.654
202,777
+0.03(+1.05%)
Apr 19, 2013
2.582
2.632
2.571
2.626
105,490
+0.02(+0.85%)
Apr 18, 2013
2.565
2.604
2.538
2.604
89,757
+0.04(+1.51%)
Apr 17, 2013
2.565
2.571
2.527
2.565
77,018
+0.00(+0.00%)
Apr 16, 2013
2.493
2.582
2.493
2.565
100,136
+0.06(+2.43%)
Apr 15, 2013
2.521
2.549
2.493
2.504
60,987
-0.05(-1.95%)
Apr 12, 2013
2.560
2.576
2.510
2.554
112,695
-0.04(-1.50%)
Apr 11, 2013
2.571
2.599
2.560
2.593
25,942
-0.01(-0.21%)
Apr 10, 2013
2.560
2.599
2.554
2.599
106,701
+0.01(+0.43%)
Apr 09, 2013
2.538
2.604
2.527
2.587
129,884
+0.08(+3.32%)
Apr 08, 2013
2.488
2.515
2.472
2.504
101,400
+0.01(+0.44%)
Apr 05, 2013
2.493
2.493
2.477
2.493
20,389
+0.01(+0.45%)
Apr 04, 2013
2.499
2.521
2.460
2.482
127,798
-0.02(-0.89%)
Apr 03, 2013
2.532
2.532
2.493
2.504
87,903
-0.03(-1.09%)
Apr 02, 2013
2.504
2.543
2.493
2.532
114,178
+0.03(+1.11%)
Apr 01, 2013
2.499
2.532
2.493
2.504
60,686
-0.01(-0.44%)
Mar 28, 2013
2.499
2.537
2.482
2.515
127,695
-0.02(-0.66%)
Mar 27, 2013
2.538
2.549
2.499
2.532
53,149
+0.01(+0.44%)
Mar 26, 2013
2.543
2.543
2.521
2.521
40,374
-0.02(-0.87%)
Mar 25, 2013
2.532
2.554
2.515
2.543
70,992
+0.01(+0.22%)
Mar 22, 2013
2.521
2.554
2.521
2.538
47,668
+0.02(+0.66%)
Mar 21, 2013
2.477
2.521
2.465
2.521
85,124
+0.04(+1.79%)
Mar 20, 2013
2.438
2.488
2.427
2.477
95,456
+0.03(+1.36%)
Mar 19, 2013
2.443
2.443
2.416
2.443
139,379
-0.01(-0.45%)
Mar 18, 2013
2.438
2.454
2.416
2.454
213,988
-0.01(-0.23%)
Mar 15, 2013
2.466
2.470
2.416
2.460
52,033
+0.02(+0.68%)
Mar 14, 2013
2.449
2.466
2.410
2.443
61,684
-0.02(-0.68%)
Mar 13, 2013
2.460
2.477
2.443
2.460
51,205
-0.03(-1.11%)
Mar 12, 2013
2.460
2.488
2.449
2.488
69,120
+0.02(+0.90%)
Mar 11, 2013
2.438
2.493
2.438
2.466
89,946
+0.01(+0.23%)
Mar 08, 2013
2.521
2.560
2.443
2.460
129,796
-0.09(-3.69%)
Mar 07, 2013
2.410
2.560
2.410
2.554
360,970
+0.16(+6.47%)
Mar 06, 2013
2.438
2.466
2.394
2.399
162,837
-0.02(-0.92%)
Mar 05, 2013
2.449
2.460
2.421
2.421
145,886
-0.02(-0.91%)
Mar 04, 2013
2.443
2.466
2.438
2.443
213,761
+0.00(+0.00%)
Mar 01, 2013
2.443
2.466
2.443
2.443
100,082
-0.01(-0.23%)
Feb 28, 2013
2.471
2.488
2.443
2.449
146,355
-0.03(-1.34%)
Feb 27, 2013
2.488
2.510
2.477
2.482
226,996
+0.00(+0.00%)
Feb 26, 2013
2.527
2.527
2.466
2.482
238,067
-0.04(-1.75%)
Feb 25, 2013
2.504
2.538
2.477
2.527
169,930
-0.01(-0.22%)
Feb 22, 2013
2.576
2.576
2.515
2.532
38,273
-0.03(-1.08%)
Feb 21, 2013
2.576
2.576
2.510
2.560
105,172
-0.02(-0.65%)
Feb 20, 2013
2.604
2.621
2.543
2.576
95,063
-0.06(-2.11%)
Feb 19, 2013
2.549
2.632
2.538
2.632
88,676
+0.08(+3.26%)
Feb 15, 2013
2.604
2.604
2.549
2.549
59,009
-0.04(-1.50%)
Feb 14, 2013
2.571
2.621
2.565
2.587
75,556
-0.01(-0.21%)
Feb 13, 2013
2.565
2.599
2.554
2.593
54,950
+0.04(+1.52%)
Feb 12, 2013
2.527
2.576
2.521
2.554
99,882
+0.00(+0.00%)
Feb 11, 2013
2.599
2.599
2.515
2.554
162,608
+0.00(+0.00%)
Feb 08, 2013
2.665
2.665
2.504
2.554
210,473
-0.09(-3.35%)
Feb 07, 2013
2.693
2.693
2.599
2.643
90,686
-0.04(-1.45%)
Feb 06, 2013
2.659
2.696
2.632
2.682
188,702
-0.03(-1.22%)
Feb 04, 2013
2.648
2.715
2.621
2.715
107,538
+0.07(+2.51%)
Feb 01, 2013
2.626
2.659
2.593
2.648
175,634
+0.06(+2.14%)
Jan 31, 2013
2.504
2.593
2.504
2.593
355,873
+0.09(+3.77%)
Jan 30, 2013
2.416
2.499
2.416
2.499
324,781
+0.07(+2.97%)
Jan 29, 2013
2.427
2.437
2.421
2.427
45,361
-0.01(-0.23%)
Jan 28, 2013
2.427
2.454
2.427
2.432
69,763
+0.01(+0.23%)
Jan 25, 2013
2.449
2.449
2.421
2.427
45,041
-0.02(-0.68%)
Jan 24, 2013
2.438
2.488
2.410
2.443
163,768
+0.05(+2.26%)
Jan 23, 2013
2.406
2.406
2.384
2.389
175,729
+0.00(+0.00%)
Jan 22, 2013
2.395
2.406
2.389
2.389
160,930
-0.01(-0.23%)
Jan 18, 2013
2.384
2.406
2.373
2.395
122,407
+0.00(+0.00%)
Jan 17, 2013
2.389
2.406
2.373
2.395
91,230
+0.01(+0.23%)
Jan 16, 2013
2.335
2.395
2.335
2.389
92,097
+0.05(+2.33%)
Jan 15, 2013
2.357
2.357
2.330
2.335
47,806
-0.01(-0.23%)
Jan 14, 2013
2.313
2.362
2.313
2.340
44,783
+0.02(+0.70%)
Jan 11, 2013
2.330
2.340
2.324
2.324
37,082
-0.02(-0.70%)
Jan 10, 2013
2.319
2.351
2.319
2.340
92,371
+0.02(+0.94%)
Jan 09, 2013
2.324
2.346
2.313
2.319
233,063
-0.00(-0.00%)
Jan 08, 2013
2.324
2.330
2.319
2.319
43,823
+0.00(+0.00%)
Jan 07, 2013
2.286
2.340
2.286
2.319
126,782
+0.04(+1.67%)
Jan 04, 2013
2.270
2.286
2.270
2.281
167,408
+0.01(+0.48%)
Jan 03, 2013
2.253
2.291
2.253
2.270
101,697
+0.02(+0.97%)
Jan 02, 2013
2.290
2.290
2.248
2.248
198,030
+0.03(+1.13%)
Dec 31, 2012
2.215
2.223
2.204
2.223
190,383
+0.02(+0.84%)
Dec 28, 2012
2.221
2.226
2.199
2.204
112,082
-0.01(-0.25%)
Dec 27, 2012
2.210
2.215
2.199
2.210
82,220
+0.01(+0.25%)
Dec 26, 2012
2.204
2.226
2.204
2.204
86,064
-0.01(-0.49%)
Dec 24, 2012
2.232
2.232
2.204
2.215
101,716
-0.02(-0.73%)
Dec 21, 2012
2.193
2.237
2.193
2.232
336,523
+0.01(+0.24%)
Dec 20, 2012
2.210
2.242
2.188
2.226
343,271
+0.04(+1.99%)
Dec 19, 2012
2.210
2.226
2.183
2.183
540,911
-0.04(-1.96%)
Dec 18, 2012
2.226
2.230
2.210
2.226
64,114
-0.02(-0.97%)
Dec 17, 2012
2.210
2.248
2.204
2.248
87,570
+0.04(+1.98%)
Dec 14, 2012
2.199
2.226
2.188
2.204
99,588
+0.01(+0.25%)
Dec 13, 2012
2.204
2.226
2.188
2.199
55,513
+0.00(+0.00%)
Dec 12, 2012
2.232
2.264
2.183
2.199
214,839
-0.03(-1.46%)
Dec 11, 2012
2.193
2.232
2.193
2.232
182,270
+0.02(+0.99%)
Dec 10, 2012
2.204
2.248
2.204
2.210
170,230
+0.00(+0.00%)
Dec 07, 2012
2.204
2.242
2.204
2.210
113,713
+0.00(+0.00%)
Dec 06, 2012
2.286
2.291
2.188
2.210
237,346
-0.05(-2.40%)
Dec 05, 2012
2.275
2.280
2.264
2.264
56,191
-0.01(-0.24%)
Dec 04, 2012
2.281
2.302
2.270
2.270
65,525
-0.02(-0.95%)
Nov 30, 2012
2.275
2.304
2.275
2.291
36,391
+0.00(+0.00%)
Nov 29, 2012
2.313
2.313
2.281
2.291
59,120
-0.01(-0.47%)
Nov 28, 2012
2.313
2.319
2.264
2.302
168,628
+0.00(+0.00%)
Nov 27, 2012
2.308
2.324
2.302
2.302
184,925
+0.00(+0.00%)
Nov 26, 2012
2.308
2.330
2.291
2.302
82,597
+0.00(+0.00%)
Nov 23, 2012
2.302
2.340
2.302
2.302
21,836
-0.03(-1.17%)
Nov 21, 2012
2.259
2.330
2.259
2.330
135,612
+0.05(+2.39%)
Nov 20, 2012
2.264
2.302
2.221
2.275
193,176
+0.03(+1.46%)
Nov 19, 2012
2.199
2.302
2.144
2.242
118,536
+0.04(+1.98%)
Nov 16, 2012
2.204
2.210
2.166
2.199
115,212
+0.04(+1.64%)
Nov 15, 2012
2.242
2.242
2.134
2.164
377,452
-0.07(-3.28%)
Nov 14, 2012
2.302
2.302
2.193
2.237
153,773
-0.04(-1.91%)
Nov 13, 2012
2.193
2.281
2.193
2.281
134,880
+0.07(+3.20%)
Nov 12, 2012
2.270
2.275
2.188
2.210
54,637
-0.07(-3.10%)
Nov 09, 2012
2.264
2.299
2.264
2.281
76,379
+0.01(+0.24%)
Nov 08, 2012
2.259
2.324
2.259
2.275
39,239
+0.03(+1.46%)
Nov 07, 2012
2.275
2.308
2.232
2.242
93,968
-0.05(-2.37%)
Nov 06, 2012
2.275
2.313
2.264
2.297
59,805
+0.03(+1.20%)
Nov 05, 2012
2.264
2.286
2.183
2.270
121,053
+0.02(+0.72%)
Nov 02, 2012
2.308
2.308
2.237
2.253
977,245
-0.04(-1.90%)
Nov 01, 2012
2.324
2.335
2.291
2.297
43,418
-0.02(-1.00%)
Oct 31, 2012
2.325
2.325
2.272
2.320
158,408
+0.02(+0.93%)
Oct 26, 2012
2.288
2.299
2.299
2.299
31,240
+0.01(+0.47%)
Oct 25, 2012
2.304
2.309
2.288
2.288
26,438
-0.02(-0.93%)
Oct 24, 2012
2.309
2.322
2.309
2.309
36,087
+0.01(+0.47%)
Oct 23, 2012
2.283
2.299
2.283
2.299
30,529
-0.01(-0.23%)
Oct 19, 2012
2.304
2.319
2.288
2.304
25,888
+0.00(+0.00%)
Oct 18, 2012
2.315
2.331
2.299
2.304
74,186
-0.03(-1.15%)
Oct 17, 2012
2.293
2.331
2.288
2.331
56,610
+0.03(+1.40%)
Oct 16, 2012
2.288
2.299
2.272
2.299
36,158
+0.01(+0.23%)
Oct 15, 2012
2.277
2.299
2.272
2.293
87,608
-0.01(-0.23%)
Oct 12, 2012
2.283
2.313
2.256
2.299
49,442
+0.05(+2.14%)
Oct 11, 2012
2.256
2.299
2.245
2.251
151,270
-0.01(-0.24%)
Oct 10, 2012
2.277
2.278
2.256
2.256
73,059
-0.01(-0.24%)
Oct 09, 2012
2.272
2.281
2.257
2.261
36,688
-0.01(-0.47%)
Oct 08, 2012
2.293
2.293
2.272
2.272
83,154
-0.01(-0.47%)
Oct 05, 2012
2.283
2.293
2.283
2.283
25,164
-0.01(-0.23%)
Oct 04, 2012
2.299
2.299
2.272
2.288
23,883
+0.02(+0.71%)
Oct 03, 2012
2.245
2.293
2.245
2.272
109,325
-0.01(-0.23%)
Oct 02, 2012
2.304
2.309
2.277
2.277
38,942
-0.04(-1.84%)
Oct 01, 2012
2.293
2.320
2.283
2.320
46,726
+0.01(+0.46%)
Sep 28, 2012
2.288
2.309
2.277
2.309
28,803
+0.02(+0.70%)
Sep 27, 2012
2.293
2.320
2.283
2.293
47,401
+0.01(+0.47%)
Sep 26, 2012
2.288
2.309
2.240
2.283
46,993
+0.01(+0.47%)
Sep 25, 2012
2.272
2.309
2.267
2.272
110,036
-0.01(-0.23%)
Sep 24, 2012
2.261
2.309
2.261
2.277
69,251
+0.02(+0.71%)
Sep 21, 2012
2.234
2.285
2.213
2.261
101,988
+0.04(+1.93%)
Sep 20, 2012
2.267
2.293
2.192
2.218
363,896
-0.07(-3.26%)
Sep 19, 2012
2.320
2.325
2.283
2.293
49,088
-0.03(-1.38%)
Sep 18, 2012
2.347
2.347
2.315
2.325
43,306
-0.02(-0.69%)
Sep 17, 2012
2.309
2.347
2.309
2.341
111,742
+0.03(+1.15%)
Sep 14, 2012
2.331
2.341
2.261
2.315
70,658
-0.03(-1.14%)
Sep 13, 2012
2.341
2.347
2.336
2.341
39,509
-0.01(-0.23%)
Sep 12, 2012
2.325
2.347
2.320
2.347
42,996
+0.03(+1.15%)
Sep 11, 2012
2.347
2.362
2.319
2.320
36,197
-0.02(-0.69%)
Sep 10, 2012
2.341
2.353
2.294
2.336
104,873
-0.01(-0.23%)
Sep 07, 2012
2.373
2.373
2.331
2.341
68,996
-0.04(-1.79%)
Sep 06, 2012
2.363
2.389
2.325
2.384
89,501
+0.04(+1.83%)
Sep 05, 2012
2.341
2.379
2.341
2.341
88,324
-0.03(-1.35%)
Sep 04, 2012
2.379
2.379
2.331
2.373
59,076
+0.01(+0.23%)
Aug 31, 2012
2.422
2.422
2.331
2.368
33,307
-0.03(-1.34%)
Aug 30, 2012
2.411
2.411
2.363
2.400
21,299
-0.01(-0.22%)
Aug 29, 2012
2.409
2.411
2.395
2.406
20,132
-0.01(-0.44%)
Aug 27, 2012
2.373
2.427
2.336
2.416
95,040
+0.04(+1.80%)
Aug 24, 2012
2.309
2.373
2.309
2.373
77,628
+0.05(+2.07%)
Aug 23, 2012
2.363
2.379
2.307
2.325
122,816
-0.05(-2.25%)
Aug 22, 2012
2.352
2.395
2.352
2.379
40,543
-0.01(-0.22%)
Aug 21, 2012
2.363
2.389
2.347
2.384
75,581
+0.01(+0.22%)
Aug 20, 2012
2.331
2.379
2.325
2.379
101,019
+0.03(+1.37%)
Aug 17, 2012
2.315
2.347
2.309
2.347
82,980
+0.02(+0.69%)
Aug 16, 2012
2.315
2.331
2.299
2.331
91,785
+0.03(+1.40%)
Aug 15, 2012
2.245
2.304
2.240
2.299
125,961
+0.06(+2.87%)
Aug 14, 2012
2.261
2.261
2.234
2.234
45,066
-0.03(-1.18%)
Aug 13, 2012
2.256
2.263
2.240
2.261
42,580
+0.02(+0.95%)
Aug 10, 2012
2.218
2.272
2.218
2.240
76,715
-0.01(-0.24%)
Aug 09, 2012
2.251
2.251
2.197
2.245
65,837
+0.01(+0.48%)
Aug 08, 2012
2.213
2.256
2.170
2.234
78,803
+0.04(+1.70%)
Aug 07, 2012
2.395
2.395
2.186
2.197
181,246
-0.05(-2.38%)
Aug 06, 2012
2.283
2.288
2.251
2.251
81,968
-0.02(-0.71%)
Aug 03, 2012
2.272
2.283
2.251
2.267
40,846
-0.01(-0.24%)
Aug 02, 2012
2.272
2.293
2.261
2.272
45,562
+0.01(+0.24%)
Aug 01, 2012
2.293
2.293
2.251
2.267
44,559
-0.00(-0.19%)
Jul 31, 2012
2.277
2.293
2.261
2.271
31,822
-0.02(-0.98%)
Jul 30, 2012
2.277
2.304
2.251
2.293
109,727
+0.03(+1.42%)
Jul 27, 2012
2.304
2.309
2.245
2.261
55,752
-0.04(-1.63%)
Jul 26, 2012
2.304
2.304
2.261
2.299
110,784
+0.05(+2.32%)
Jul 25, 2012
2.252
2.273
2.204
2.246
169,352
+0.02(+0.94%)
Jul 24, 2012
2.194
2.262
2.194
2.225
76,327
+0.03(+1.44%)
Jul 23, 2012
2.199
2.225
2.194
2.194
38,839
-0.03(-1.42%)
Jul 20, 2012
2.225
2.246
2.220
2.225
27,145
-0.01(-0.23%)
Jul 19, 2012
2.241
2.273
2.210
2.231
45,743
-0.01(-0.47%)
Jul 18, 2012
2.267
2.304
2.204
2.241
54,501
-0.01(-0.47%)
Jul 17, 2012
2.246
2.283
2.215
2.252
43,394
-0.01(-0.23%)
Jul 16, 2012
2.262
2.294
2.236
2.257
150,176
+0.02(+0.94%)
Jul 13, 2012
2.210
2.288
2.210
2.236
37,206
+0.02(+0.95%)
Jul 12, 2012
2.210
2.252
2.199
2.215
51,722
+0.01(+0.48%)
Jul 11, 2012
2.262
2.273
2.199
2.204
70,553
-0.05(-2.33%)
Jul 10, 2012
2.294
2.307
2.246
2.257
140,687
-0.04(-1.83%)
Jul 09, 2012
2.204
2.336
2.199
2.299
96,448
+0.09(+4.29%)
Jul 06, 2012
2.215
2.241
2.204
2.204
45,360
-0.02(-0.71%)
Jul 05, 2012
2.267
2.288
2.215
2.220
84,171
-0.03(-1.40%)
Jul 03, 2012
2.241
2.257
2.241
2.252
35,308
+0.04(+1.66%)
Jul 02, 2012
2.210
2.236
2.210
2.215
36,272
+0.02(+0.96%)
Jun 29, 2012
2.152
2.204
2.152
2.194
102,956
+0.04(+1.95%)
Jun 28, 2012
2.142
2.163
2.142
2.152
73,683
+0.01(+0.24%)
Jun 27, 2012
2.136
2.163
2.126
2.147
115,008
+0.02(+0.99%)
Jun 26, 2012
2.126
2.158
2.089
2.126
112,162
+0.00(+0.00%)
Jun 25, 2012
2.063
2.126
2.058
2.126
163,033
+0.05(+2.27%)
Jun 22, 2012
2.091
2.100
2.079
2.079
72,176
-0.01(-0.50%)
Jun 21, 2012
2.100
2.142
2.084
2.089
159,838
+0.00(+0.00%)
Jun 20, 2012
2.121
2.147
2.079
2.089
99,134
-0.01(-0.50%)
Jun 19, 2012
2.126
2.126
2.100
2.100
36,408
-0.01(-0.50%)
Jun 18, 2012
2.136
2.142
2.097
2.110
103,911
-0.02(-0.74%)
Jun 15, 2012
2.115
2.142
2.089
2.126
33,079
+0.00(+0.00%)
Jun 14, 2012
2.079
2.142
2.078
2.126
156,770
+0.06(+2.79%)
Jun 13, 2012
2.068
2.094
2.052
2.068
64,664
-0.01(-0.25%)
Jun 12, 2012
2.037
2.089
2.031
2.073
36,871
+0.03(+1.28%)
Jun 11, 2012
2.000
2.073
2.000
2.047
131,913
+0.03(+1.56%)
Jun 08, 2012
2.016
2.042
2.005
2.016
51,135
+0.02(+0.79%)
Jun 07, 2012
2.037
2.047
2.000
2.000
83,291
-0.04(-1.80%)
Jun 06, 2012
2.021
2.042
1.979
2.037
68,817
+0.03(+1.31%)
Jun 05, 2012
1.995
2.026
1.984
2.010
168,314
+0.00(+0.00%)
Jun 04, 2012
2.063
2.063
2.005
2.010
147,355
-0.07(-3.28%)
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.