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
Vaalco Energy Inc
(NY:
EGY
)
6.380
+0.090 (+1.43%)
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, 2012
7.689
7.734
7.284
7.671
625,451
-0.03(-0.35%)
May 30, 2012
8.058
8.058
7.617
7.698
2,276,291
-0.49(-5.93%)
May 29, 2012
7.401
8.399
7.401
8.183
1,511,701
+0.95(+13.18%)
May 25, 2012
7.275
7.356
7.176
7.230
306,676
-0.03(-0.37%)
May 24, 2012
7.428
7.527
7.095
7.257
474,525
-0.17(-2.30%)
May 23, 2012
7.086
7.437
6.844
7.428
594,046
+0.27(+3.77%)
May 22, 2012
7.293
7.572
7.104
7.158
588,110
-0.14(-1.97%)
May 21, 2012
6.987
7.311
6.942
7.302
420,313
+0.33(+4.77%)
May 18, 2012
6.871
7.203
6.871
6.969
632,075
+0.13(+1.84%)
May 17, 2012
6.951
7.149
6.799
6.844
521,849
-0.07(-1.04%)
May 16, 2012
7.239
7.325
6.906
6.915
554,522
-0.26(-3.63%)
May 15, 2012
7.158
7.383
7.104
7.176
927,396
+0.04(+0.50%)
May 14, 2012
7.221
7.329
7.104
7.140
521,102
-0.23(-3.17%)
May 11, 2012
7.284
7.662
7.284
7.374
692,771
+0.01(+0.12%)
May 10, 2012
7.410
7.608
7.266
7.365
694,788
+0.05(+0.74%)
May 09, 2012
7.158
7.419
6.844
7.311
928,923
-0.04(-0.61%)
May 08, 2012
7.437
7.437
7.059
7.356
1,097,016
-0.17(-2.27%)
May 07, 2012
7.401
7.581
7.239
7.527
777,916
+0.08(+1.09%)
May 04, 2012
7.743
7.743
7.374
7.446
747,980
-0.31(-4.06%)
May 03, 2012
8.264
8.264
7.680
7.761
848,569
-0.53(-6.40%)
May 02, 2012
8.372
8.399
8.210
8.291
495,063
-0.14(-1.71%)
May 01, 2012
8.183
8.678
8.121
8.435
834,334
+0.28(+3.42%)
Apr 30, 2012
8.471
8.471
8.013
8.156
701,924
-0.32(-3.82%)
Apr 27, 2012
8.480
8.489
8.229
8.480
308,801
+0.02(+0.21%)
Apr 26, 2012
8.291
8.588
8.219
8.462
476,194
+0.17(+2.06%)
Apr 25, 2012
8.067
8.336
7.959
8.291
544,533
+0.35(+4.42%)
Apr 24, 2012
7.788
8.022
7.635
7.941
594,424
+0.20(+2.56%)
Apr 23, 2012
7.707
7.851
7.347
7.743
884,737
-0.09(-1.15%)
Apr 20, 2012
7.986
8.076
7.734
7.833
563,980
-0.03(-0.34%)
Apr 19, 2012
7.923
7.986
7.734
7.860
507,466
-0.02(-0.23%)
Apr 18, 2012
7.878
7.977
7.752
7.878
555,545
-0.10(-1.24%)
Apr 17, 2012
8.076
8.246
7.959
7.977
573,782
+0.02(+0.23%)
Apr 16, 2012
7.833
8.076
7.635
7.959
813,818
+0.20(+2.55%)
Apr 13, 2012
8.094
8.094
7.725
7.761
507,303
-0.36(-4.43%)
Apr 12, 2012
7.968
8.228
7.860
8.121
1,263,275
+0.17(+2.15%)
Apr 11, 2012
8.165
8.228
7.896
7.950
656,432
-0.10(-1.23%)
Apr 10, 2012
8.058
8.282
7.824
8.049
1,164,085
+0.00(+0.00%)
Apr 09, 2012
8.112
8.201
7.923
8.049
656,831
-0.24(-2.93%)
Apr 05, 2012
8.408
8.453
8.201
8.291
963,149
-0.22(-2.54%)
Apr 04, 2012
8.660
8.750
8.212
8.507
1,221,827
-0.30(-3.37%)
Apr 03, 2012
9.047
9.277
8.687
8.804
1,482,202
-0.29(-3.17%)
Apr 02, 2012
8.435
9.200
8.417
9.092
1,438,401
+0.59(+6.98%)
Mar 30, 2012
8.714
8.858
8.471
8.498
950,550
-0.09(-1.05%)
Mar 29, 2012
8.669
8.768
8.408
8.588
1,035,414
-0.18(-2.05%)
Mar 28, 2012
8.525
8.768
8.273
8.768
1,466,712
+0.22(+2.63%)
Mar 27, 2012
8.534
8.746
8.399
8.543
791,602
+0.00(+0.00%)
Mar 26, 2012
8.588
8.660
8.336
8.543
777,206
+0.05(+0.64%)
Mar 23, 2012
7.950
8.543
7.842
8.489
1,515,413
+0.58(+7.27%)
Mar 22, 2012
7.725
7.941
7.725
7.914
839,218
+0.08(+1.03%)
Mar 21, 2012
7.806
7.905
7.536
7.833
916,644
+0.07(+0.93%)
Mar 20, 2012
7.761
8.031
7.671
7.761
832,265
-0.27(-3.36%)
Mar 19, 2012
7.923
8.291
7.923
8.031
1,413,006
+0.11(+1.36%)
Mar 16, 2012
7.725
8.040
7.608
7.923
2,021,326
+0.18(+2.32%)
Mar 15, 2012
7.779
7.977
7.581
7.743
1,021,174
-0.01(-0.12%)
Mar 14, 2012
7.644
8.273
7.644
7.752
2,596,118
-0.06(-0.81%)
Mar 13, 2012
6.772
7.869
6.709
7.815
2,986,334
+1.08(+16.02%)
Mar 12, 2012
6.871
6.871
6.610
6.736
395,118
-0.13(-1.96%)
Mar 09, 2012
6.844
7.095
6.790
6.871
455,534
+0.03(+0.39%)
Mar 08, 2012
6.888
6.951
6.673
6.844
465,731
+0.01(+0.13%)
Mar 07, 2012
6.682
6.915
6.565
6.835
521,457
+0.20(+2.98%)
Mar 06, 2012
6.610
6.736
6.538
6.637
624,123
-0.19(-2.77%)
Mar 05, 2012
6.924
6.978
6.709
6.826
574,139
-0.13(-1.94%)
Mar 02, 2012
7.212
7.284
6.933
6.960
751,280
-0.27(-3.73%)
Mar 01, 2012
7.158
7.383
7.104
7.230
725,743
+0.13(+1.90%)
Feb 29, 2012
7.212
7.392
6.996
7.095
1,123,048
-0.11(-1.50%)
Feb 28, 2012
7.113
7.419
6.933
7.203
2,925,151
+0.07(+1.01%)
Feb 27, 2012
7.518
7.518
7.095
7.131
1,683,731
-0.49(-6.49%)
Feb 24, 2012
7.653
7.797
7.608
7.626
624,447
+0.00(+0.00%)
Feb 23, 2012
7.581
7.752
7.347
7.626
954,450
+0.04(+0.47%)
Feb 22, 2012
7.761
7.761
7.527
7.590
920,183
-0.14(-1.86%)
Feb 21, 2012
7.653
8.031
7.536
7.734
1,837,285
+0.20(+2.63%)
Feb 17, 2012
7.617
7.698
7.419
7.536
751,964
-0.03(-0.36%)
Feb 16, 2012
7.671
7.716
7.383
7.563
1,601,311
-0.13(-1.64%)
Feb 15, 2012
6.502
8.031
6.475
7.689
5,095,639
+1.24(+19.25%)
Feb 14, 2012
6.565
6.574
6.340
6.448
961,526
-0.13(-1.92%)
Feb 13, 2012
6.340
6.583
6.043
6.574
1,256,582
+0.34(+5.48%)
Feb 10, 2012
5.710
6.403
5.710
6.232
1,719,760
+0.44(+7.61%)
Feb 09, 2012
5.764
5.818
5.719
5.791
368,270
+0.04(+0.62%)
Feb 08, 2012
5.755
5.800
5.665
5.755
372,702
+0.04(+0.79%)
Feb 07, 2012
5.782
5.809
5.692
5.710
356,158
-0.07(-1.24%)
Feb 06, 2012
5.737
5.818
5.638
5.782
526,233
-0.02(-0.31%)
Feb 03, 2012
5.710
5.818
5.654
5.800
415,034
+0.24(+4.37%)
Feb 02, 2012
5.612
5.746
5.504
5.558
441,387
-0.05(-0.96%)
Feb 01, 2012
5.630
5.630
5.495
5.612
629,615
+0.02(+0.32%)
Jan 31, 2012
5.764
5.881
5.486
5.594
408,540
-0.13(-2.35%)
Jan 30, 2012
5.818
5.944
5.701
5.728
263,448
-0.18(-3.04%)
Jan 27, 2012
5.665
5.953
5.594
5.908
412,415
+0.23(+4.12%)
Jan 26, 2012
5.953
5.962
5.674
5.674
365,982
-0.24(-4.10%)
Jan 25, 2012
5.692
5.944
5.576
5.917
461,884
+0.20(+3.46%)
Jan 24, 2012
5.836
5.908
5.665
5.719
433,828
-0.18(-3.05%)
Jan 23, 2012
5.692
6.007
5.665
5.899
706,248
+0.22(+3.96%)
Jan 20, 2012
5.638
5.755
5.621
5.674
426,204
+0.04(+0.64%)
Jan 19, 2012
5.468
5.665
5.423
5.638
720,253
+0.22(+3.98%)
Jan 18, 2012
5.171
5.432
5.171
5.423
531,967
+0.25(+4.87%)
Jan 17, 2012
5.153
5.207
5.081
5.171
411,657
+0.07(+1.41%)
Jan 13, 2012
5.144
5.182
5.045
5.099
401,219
-0.13(-2.58%)
Jan 12, 2012
5.333
5.396
5.225
5.234
352,072
-0.10(-1.85%)
Jan 11, 2012
5.441
5.450
5.279
5.333
325,721
-0.13(-2.47%)
Jan 10, 2012
5.306
5.504
5.306
5.468
585,692
+0.25(+4.83%)
Jan 09, 2012
5.369
5.423
5.216
5.216
644,546
-0.14(-2.68%)
Jan 06, 2012
5.558
5.594
5.360
5.360
545,597
-0.19(-3.40%)
Jan 05, 2012
5.603
5.674
5.468
5.549
403,505
-0.11(-1.91%)
Jan 04, 2012
5.638
5.755
5.567
5.656
383,498
+0.22(+4.14%)
Dec 30, 2011
5.468
5.495
5.432
5.432
277,901
-0.04(-0.66%)
Dec 29, 2011
5.387
5.486
5.306
5.468
178,542
+0.12(+2.18%)
Dec 28, 2011
5.522
5.540
5.333
5.351
364,087
-0.20(-3.57%)
Dec 27, 2011
5.432
5.603
5.414
5.549
359,693
+0.07(+1.31%)
Dec 23, 2011
5.468
5.531
5.387
5.477
268,732
+0.13(+2.35%)
Dec 21, 2011
5.315
5.378
5.153
5.351
457,622
-0.01(-0.17%)
Dec 20, 2011
5.162
5.387
5.162
5.360
597,338
+0.33(+6.62%)
Dec 19, 2011
5.126
5.234
5.000
5.027
791,507
-0.05(-1.06%)
Dec 16, 2011
4.721
5.126
4.721
5.081
1,939,219
+0.31(+6.40%)
Dec 15, 2011
4.937
5.027
4.721
4.775
747,181
-0.06(-1.30%)
Dec 14, 2011
5.018
5.099
4.721
4.838
838,156
-0.25(-4.95%)
Dec 13, 2011
5.351
5.486
5.045
5.090
467,271
-0.20(-3.74%)
Dec 12, 2011
5.144
5.378
5.135
5.288
706,219
+0.03(+0.51%)
Dec 09, 2011
5.207
5.387
5.189
5.261
734,379
+0.07(+1.39%)
Dec 08, 2011
5.522
5.585
5.153
5.189
675,789
-0.39(-6.94%)
Dec 07, 2011
5.719
5.719
5.459
5.576
686,542
-0.20(-3.43%)
Dec 06, 2011
5.638
5.845
5.567
5.773
470,274
+0.12(+2.07%)
Dec 05, 2011
5.665
5.782
5.585
5.656
529,626
+0.13(+2.28%)
Dec 02, 2011
5.683
5.827
5.504
5.531
685,121
-0.07(-1.28%)
Dec 01, 2011
5.621
5.710
5.495
5.603
490,593
-0.06(-1.11%)
Nov 30, 2011
5.531
5.683
5.459
5.665
876,247
+0.40(+7.51%)
Nov 29, 2011
5.243
5.396
5.153
5.270
1,630,873
+0.03(+0.51%)
Nov 28, 2011
4.838
5.270
4.820
5.243
1,065,952
+0.63(+13.65%)
Nov 25, 2011
4.622
4.748
4.613
4.613
276,328
-0.03(-0.58%)
Nov 23, 2011
4.856
4.883
4.631
4.640
631,770
-0.30(-6.01%)
Nov 22, 2011
4.946
5.072
4.919
4.937
588,131
-0.01(-0.18%)
Nov 21, 2011
5.171
5.171
4.856
4.946
871,910
-0.37(-6.94%)
Nov 18, 2011
5.369
5.468
5.171
5.315
561,896
-0.03(-0.50%)
Nov 17, 2011
5.710
5.710
5.315
5.342
829,643
-0.34(-6.01%)
Nov 16, 2011
5.585
6.016
5.518
5.683
634,139
+0.04(+0.64%)
Nov 15, 2011
5.441
5.674
5.369
5.647
569,141
+0.16(+2.95%)
Nov 14, 2011
5.594
5.594
5.360
5.486
764,506
-0.13(-2.24%)
Nov 11, 2011
5.665
5.854
5.540
5.612
726,719
-0.01(-0.16%)
Nov 10, 2011
5.504
5.755
5.450
5.621
785,502
+0.20(+3.65%)
Nov 09, 2011
5.522
5.836
5.423
5.423
909,214
-0.34(-5.93%)
Nov 08, 2011
5.504
5.980
5.477
5.764
1,599,529
-0.64(-9.97%)
Nov 07, 2011
6.277
6.448
6.169
6.403
546,263
+0.12(+1.86%)
Nov 04, 2011
6.196
6.313
5.926
6.286
606,901
+0.01(+0.14%)
Nov 03, 2011
6.160
6.358
5.926
6.277
574,884
+0.21(+3.41%)
Nov 02, 2011
6.052
6.151
5.746
6.070
767,023
+0.18(+3.05%)
Nov 01, 2011
5.845
6.016
5.724
5.890
802,393
-0.23(-3.82%)
Oct 31, 2011
6.430
6.430
6.043
6.124
763,800
-0.43(-6.58%)
Oct 28, 2011
6.430
6.745
6.421
6.556
667,281
-0.09(-1.35%)
Oct 27, 2011
6.178
6.745
6.169
6.646
1,354,073
+0.66(+10.96%)
Oct 26, 2011
5.836
6.052
5.585
5.989
665,116
+0.29(+5.05%)
Oct 25, 2011
6.025
6.187
5.683
5.701
652,525
-0.39(-6.35%)
Oct 24, 2011
5.845
6.133
5.809
6.088
757,308
+0.24(+4.15%)
Oct 21, 2011
5.719
5.863
5.594
5.845
633,044
+0.24(+4.33%)
Oct 20, 2011
5.576
5.638
5.261
5.603
634,477
+0.03(+0.48%)
Oct 19, 2011
5.522
5.701
5.423
5.576
776,222
+0.04(+0.65%)
Oct 18, 2011
5.423
5.612
5.198
5.540
900,220
+0.11(+1.99%)
Oct 17, 2011
5.621
5.683
5.405
5.432
684,446
-0.17(-3.05%)
Oct 14, 2011
5.306
5.603
5.279
5.603
687,610
+0.36(+6.86%)
Oct 13, 2011
5.072
5.270
4.901
5.243
526,395
+0.11(+2.10%)
Oct 12, 2011
5.225
5.369
5.108
5.135
478,651
-0.04(-0.70%)
Oct 11, 2011
5.090
5.306
5.036
5.171
536,666
+0.00(+0.00%)
Oct 10, 2011
4.676
5.171
4.667
5.171
954,063
+0.59(+12.97%)
Oct 07, 2011
4.730
4.730
4.496
4.577
658,965
-0.13(-2.68%)
Oct 06, 2011
4.676
4.775
4.604
4.703
663,439
+0.19(+4.18%)
Oct 05, 2011
4.595
4.649
4.388
4.514
686,230
-0.07(-1.57%)
Oct 04, 2011
4.128
4.613
4.110
4.586
1,221,663
+0.35(+8.28%)
Oct 03, 2011
4.353
4.397
4.110
4.236
1,432,374
-0.13(-3.09%)
Sep 30, 2011
4.272
4.532
4.209
4.371
883,820
+0.01(+0.21%)
Sep 29, 2011
4.550
4.586
4.218
4.362
675,255
-0.04(-0.82%)
Sep 28, 2011
4.793
4.820
4.388
4.397
671,798
-0.39(-8.08%)
Sep 27, 2011
4.820
5.009
4.730
4.784
729,254
+0.11(+2.31%)
Sep 26, 2011
4.541
4.676
4.317
4.676
839,706
+0.22(+4.84%)
Sep 23, 2011
4.604
4.721
4.416
4.460
869,628
-0.14(-3.12%)
Sep 22, 2011
4.820
4.847
4.496
4.604
1,219,829
-0.38(-7.58%)
Sep 21, 2011
5.216
5.423
4.964
4.982
899,991
-0.22(-4.32%)
Sep 20, 2011
5.297
5.342
5.162
5.207
574,896
-0.04(-0.69%)
Sep 19, 2011
5.135
5.364
5.090
5.243
726,921
-0.01(-0.17%)
Sep 16, 2011
5.594
5.594
5.216
5.252
2,096,823
-0.30(-5.35%)
Sep 15, 2011
5.369
5.576
5.306
5.549
616,086
+0.24(+4.58%)
Sep 14, 2011
5.360
5.387
5.162
5.306
807,623
-0.03(-0.51%)
Sep 13, 2011
5.333
5.441
5.171
5.333
646,210
+0.03(+0.51%)
Sep 12, 2011
5.180
5.333
5.081
5.306
885,365
+0.07(+1.37%)
Sep 09, 2011
5.396
5.431
5.171
5.234
835,406
-0.17(-3.16%)
Sep 08, 2011
5.531
5.674
5.351
5.405
687,409
-0.19(-3.38%)
Sep 07, 2011
5.558
5.809
5.531
5.594
744,374
+0.14(+2.64%)
Sep 06, 2011
5.000
5.477
5.000
5.450
787,254
+0.22(+4.30%)
Sep 02, 2011
5.207
5.351
5.126
5.225
790,794
-0.17(-3.17%)
Sep 01, 2011
5.719
5.755
5.387
5.396
835,718
-0.33(-5.81%)
Aug 31, 2011
5.728
5.836
5.576
5.728
672,908
+0.05(+0.95%)
Aug 30, 2011
5.477
5.719
5.333
5.674
2,408,972
+0.18(+3.27%)
Aug 29, 2011
5.477
5.504
5.342
5.495
816,728
+0.09(+1.66%)
Aug 26, 2011
5.261
5.432
5.126
5.405
586,079
+0.10(+1.86%)
Aug 25, 2011
5.531
5.531
5.225
5.306
616,923
-0.18(-3.28%)
Aug 24, 2011
5.504
5.522
5.324
5.486
668,348
-0.04(-0.81%)
Aug 23, 2011
5.207
5.594
5.099
5.531
1,222,548
+0.35(+6.77%)
Aug 22, 2011
5.621
5.647
5.090
5.180
999,227
-0.30(-5.42%)
Aug 19, 2011
5.495
5.746
5.324
5.477
806,341
-0.13(-2.40%)
Aug 18, 2011
5.791
5.881
5.441
5.612
944,435
-0.45(-7.42%)
Aug 17, 2011
5.962
6.151
5.935
6.061
722,611
+0.20(+3.37%)
Aug 16, 2011
6.205
6.241
5.728
5.863
1,180,596
-0.42(-6.72%)
Aug 15, 2011
6.043
6.295
6.016
6.286
706,173
+0.35(+5.91%)
Aug 12, 2011
6.133
6.241
5.827
5.935
796,933
-0.12(-1.93%)
Aug 11, 2011
5.594
6.178
5.549
6.052
1,591,383
+0.59(+10.87%)
Aug 10, 2011
5.108
6.061
5.009
5.459
1,847,959
+0.24(+4.66%)
Aug 09, 2011
4.991
5.216
4.514
5.216
1,302,583
+0.60(+13.06%)
Aug 08, 2011
4.991
5.117
4.613
4.613
1,135,431
-0.58(-11.09%)
Aug 05, 2011
5.351
5.414
4.973
5.189
1,155,365
-0.05(-1.03%)
Aug 04, 2011
5.486
5.521
5.234
5.243
1,089,162
-0.34(-6.12%)
Aug 03, 2011
5.647
5.683
5.396
5.585
698,313
-0.04(-0.64%)
Aug 02, 2011
5.944
6.025
5.603
5.621
837,731
-0.38(-6.30%)
Aug 01, 2011
6.097
6.169
5.863
5.998
766,194
+0.01(+0.15%)
Jul 29, 2011
6.025
6.133
5.818
5.989
704,174
-0.13(-2.06%)
Jul 28, 2011
6.214
6.349
6.079
6.115
720,030
-0.12(-1.88%)
Jul 27, 2011
6.412
6.442
6.142
6.232
748,874
-0.22(-3.35%)
Jul 26, 2011
6.439
6.601
6.430
6.448
594,601
-0.04(-0.55%)
Jul 25, 2011
6.430
6.619
6.313
6.484
616,196
+0.01(+0.14%)
Jul 22, 2011
6.403
6.520
6.358
6.475
401,691
+0.07(+1.12%)
Jul 21, 2011
6.223
6.403
6.205
6.403
636,125
+0.18(+2.89%)
Jul 20, 2011
6.295
6.295
6.115
6.223
571,399
-0.03(-0.43%)
Jul 19, 2011
5.998
6.286
5.980
6.250
762,554
+0.32(+5.46%)
Jul 18, 2011
6.007
6.052
5.818
5.926
422,613
-0.08(-1.35%)
Jul 15, 2011
5.908
6.286
5.800
6.007
619,544
+0.31(+5.53%)
Jul 14, 2011
5.872
5.917
5.656
5.692
616,446
-0.17(-2.91%)
Jul 13, 2011
5.692
5.926
5.692
5.863
525,977
+0.20(+3.49%)
Jul 12, 2011
5.621
5.764
5.594
5.665
489,096
+0.04(+0.64%)
Jul 11, 2011
5.656
5.746
5.576
5.630
575,699
-0.10(-1.73%)
Jul 08, 2011
5.612
5.737
5.607
5.728
689,987
+0.00(+0.00%)
Jul 07, 2011
5.612
5.872
5.612
5.728
732,316
+0.19(+3.41%)
Jul 06, 2011
5.531
5.616
5.414
5.540
430,235
-0.03(-0.48%)
Jul 05, 2011
5.531
5.692
5.477
5.567
581,785
+0.04(+0.65%)
Jul 01, 2011
5.414
5.567
5.297
5.531
576,542
+0.12(+2.16%)
Jun 30, 2011
5.270
5.441
5.243
5.414
663,381
+0.19(+3.61%)
Jun 29, 2011
5.090
5.360
5.081
5.225
772,776
+0.19(+3.75%)
Jun 28, 2011
5.081
5.081
4.973
5.036
784,022
-0.02(-0.36%)
Jun 27, 2011
4.937
5.072
4.883
5.054
440,788
+0.13(+2.55%)
Jun 24, 2011
5.063
5.072
4.919
4.928
685,916
-0.13(-2.49%)
Jun 23, 2011
4.982
5.072
4.883
5.054
698,347
-0.06(-1.23%)
Jun 22, 2011
5.216
5.270
5.108
5.117
603,999
-0.08(-1.56%)
Jun 21, 2011
4.919
5.279
4.919
5.198
908,033
+0.34(+7.04%)
Jun 20, 2011
4.874
4.879
4.757
4.856
1,629,778
-0.39(-7.38%)
Jun 17, 2011
5.360
5.423
5.234
5.243
6,094,544
-0.08(-1.52%)
Jun 16, 2011
5.153
5.405
5.153
5.324
681,565
+0.15(+2.96%)
Jun 15, 2011
5.180
5.288
5.063
5.171
894,011
-0.06(-1.20%)
Jun 14, 2011
5.306
5.423
5.234
5.234
673,276
-0.01(-0.17%)
Jun 13, 2011
5.621
5.621
5.036
5.243
2,077,204
-0.39(-6.87%)
Jun 10, 2011
5.674
5.755
5.630
5.630
426,330
-0.10(-1.73%)
Jun 09, 2011
5.782
5.800
5.701
5.728
534,678
-0.03(-0.47%)
Jun 08, 2011
5.665
5.835
5.621
5.755
544,147
+0.10(+1.75%)
Jun 07, 2011
5.845
5.890
5.647
5.656
480,871
-0.12(-2.02%)
Jun 06, 2011
5.845
5.908
5.751
5.773
427,868
-0.08(-1.38%)
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.