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
Global Wind Energy ETF FT
(NY:
FAN
)
16.74
-0.22 (-1.30%)
Streaming Delayed Price
Updated: 9:35 AM 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 29, 2015
9.745
9.746
9.605
9.649
24,526
-0.01(-0.08%)
May 28, 2015
9.625
9.729
9.537
9.657
37,978
-0.08(-0.86%)
May 27, 2015
9.657
9.741
9.651
9.741
28,557
+0.08(+0.79%)
May 26, 2015
9.737
9.745
9.617
9.665
16,256
-0.16(-1.63%)
May 22, 2015
9.817
9.825
9.825
9.825
16,247
-0.04(-0.41%)
May 21, 2015
9.849
9.881
9.825
9.865
41,395
+0.04(+0.41%)
May 20, 2015
9.841
9.873
9.777
9.825
94,045
-0.02(-0.16%)
May 19, 2015
9.841
9.861
9.786
9.841
81,957
+0.00(+0.00%)
May 18, 2015
9.769
9.865
9.769
9.841
52,054
+0.01(+0.08%)
May 15, 2015
9.785
9.841
9.729
9.833
50,106
+0.01(+0.08%)
May 14, 2015
9.745
9.833
9.705
9.825
134,564
+0.23(+2.42%)
May 13, 2015
9.641
9.673
9.585
9.593
162,641
+0.02(+0.17%)
May 12, 2015
9.545
9.609
9.545
9.577
26,545
+0.02(+0.25%)
May 11, 2015
9.609
9.637
9.521
9.553
30,372
-0.10(-1.08%)
May 08, 2015
9.561
9.657
9.553
9.657
53,818
+0.25(+2.61%)
May 07, 2015
9.441
9.456
9.377
9.412
16,832
-0.04(-0.40%)
May 06, 2015
9.433
9.465
9.377
9.449
17,506
+0.17(+1.80%)
May 05, 2015
9.393
9.441
9.281
9.282
16,130
-0.12(-1.27%)
May 04, 2015
9.377
9.441
9.377
9.401
20,094
+0.06(+0.60%)
May 01, 2015
9.297
9.400
9.289
9.345
10,999
+0.09(+0.95%)
Apr 30, 2015
9.337
9.337
9.250
9.257
13,509
-0.03(-0.34%)
Apr 29, 2015
9.329
9.425
9.249
9.289
48,523
-0.08(-0.86%)
Apr 28, 2015
9.401
9.441
9.370
9.370
6,940
+0.06(+0.61%)
Apr 27, 2015
9.313
9.353
9.297
9.313
19,666
+0.06(+0.65%)
Apr 24, 2015
9.185
9.281
9.175
9.253
17,009
+0.04(+0.39%)
Apr 23, 2015
9.121
9.225
9.113
9.217
21,702
+0.12(+1.32%)
Apr 22, 2015
9.169
9.169
9.097
9.097
36,762
+0.02(+0.26%)
Apr 21, 2015
9.113
9.115
9.057
9.073
89,297
+0.02(+0.27%)
Apr 20, 2015
9.041
9.057
9.017
9.049
43,115
+0.03(+0.34%)
Apr 17, 2015
9.001
9.041
8.945
9.019
85,374
-0.21(-2.24%)
Apr 16, 2015
9.225
9.233
9.148
9.225
55,414
+0.02(+0.17%)
Apr 15, 2015
9.193
9.225
9.161
9.209
105,139
+0.07(+0.72%)
Apr 14, 2015
9.161
9.177
9.128
9.143
12,770
+0.02(+0.24%)
Apr 13, 2015
9.185
9.193
9.114
9.121
84,572
+0.00(+0.00%)
Apr 10, 2015
9.121
9.137
9.097
9.121
16,205
-0.01(-0.09%)
Apr 09, 2015
9.113
9.137
9.097
9.129
43,505
+0.05(+0.53%)
Apr 08, 2015
9.065
9.081
9.009
9.081
49,923
+0.12(+1.34%)
Apr 07, 2015
9.033
9.049
8.961
8.961
8,383
-0.04(-0.45%)
Apr 06, 2015
8.881
9.057
8.873
9.002
22,080
+0.13(+1.45%)
Apr 02, 2015
8.881
8.873
8.873
8.873
10,248
+0.06(+0.73%)
Apr 01, 2015
8.817
8.841
8.745
8.809
12,948
+0.13(+1.47%)
Mar 31, 2015
8.689
8.793
8.673
8.681
38,023
-0.05(-0.59%)
Mar 30, 2015
8.697
8.761
8.697
8.732
13,688
+0.08(+0.87%)
Mar 27, 2015
8.681
8.705
8.657
8.657
7,607
-0.05(-0.55%)
Mar 26, 2015
8.697
8.745
8.641
8.705
14,936
-0.09(-1.01%)
Mar 25, 2015
8.849
8.865
8.794
8.794
20,403
+0.01(+0.14%)
Mar 24, 2015
8.882
8.882
8.782
8.782
10,554
-0.04(-0.50%)
Mar 23, 2015
8.754
8.850
8.738
8.826
18,111
+0.14(+1.56%)
Mar 20, 2015
8.658
8.746
8.634
8.690
12,586
+0.16(+1.87%)
Mar 19, 2015
8.570
8.578
8.530
8.530
16,347
-0.07(-0.84%)
Mar 18, 2015
8.458
8.603
8.458
8.603
1,736
+0.10(+1.14%)
Mar 17, 2015
8.426
8.506
8.426
8.506
15,544
+0.01(+0.09%)
Mar 16, 2015
8.474
8.546
8.474
8.498
11,457
+0.05(+0.57%)
Mar 13, 2015
8.450
8.522
8.394
8.450
5,236
-0.09(-1.03%)
Mar 12, 2015
8.538
8.570
8.474
8.538
21,482
+0.13(+1.52%)
Mar 11, 2015
8.402
8.460
8.402
8.410
4,923
+0.00(+0.00%)
Mar 10, 2015
8.426
8.450
8.386
8.410
8,198
-0.17(-1.96%)
Mar 09, 2015
8.594
8.594
8.543
8.578
29,747
+0.02(+0.28%)
Mar 06, 2015
8.666
8.686
8.546
8.554
26,628
-0.19(-2.19%)
Mar 05, 2015
8.746
8.778
8.714
8.746
18,327
+0.11(+1.30%)
Mar 04, 2015
8.618
8.666
8.586
8.634
18,041
-0.09(-1.01%)
Mar 03, 2015
8.786
8.786
8.770
8.722
9,429
-0.06(-0.73%)
Mar 02, 2015
8.786
8.802
8.763
8.786
23,912
+0.04(+0.45%)
Feb 27, 2015
8.730
8.770
8.730
8.746
7,518
+0.08(+0.92%)
Feb 26, 2015
8.674
8.706
8.650
8.666
8,409
-0.05(-0.61%)
Feb 25, 2015
8.762
8.762
8.706
8.719
7,711
-0.00(-0.02%)
Feb 24, 2015
8.642
8.746
8.642
8.720
16,797
+0.10(+1.19%)
Feb 23, 2015
8.682
8.682
8.618
8.618
6,312
-0.05(-0.63%)
Feb 20, 2015
8.554
8.714
8.498
8.672
16,981
+0.06(+0.72%)
Feb 19, 2015
8.666
8.714
8.578
8.610
17,782
-0.08(-0.92%)
Feb 18, 2015
8.586
8.690
8.578
8.690
21,156
+0.15(+1.78%)
Feb 17, 2015
8.538
8.586
8.451
8.538
42,014
+0.08(+0.99%)
Feb 13, 2015
8.482
8.454
8.454
8.454
8,138
-0.09(-1.08%)
Feb 12, 2015
8.434
8.546
8.434
8.546
14,109
+0.21(+2.49%)
Feb 11, 2015
8.394
8.394
8.306
8.338
7,812
-0.11(-1.32%)
Feb 10, 2015
8.410
8.458
8.394
8.450
13,917
+0.12(+1.39%)
Feb 09, 2015
8.306
8.378
8.306
8.334
13,197
-0.05(-0.60%)
Feb 06, 2015
8.514
8.514
8.381
8.385
26,235
-0.21(-2.39%)
Feb 05, 2015
8.514
8.590
8.514
8.590
38,875
+0.24(+2.82%)
Feb 04, 2015
8.482
8.506
8.354
8.354
39,505
-0.20(-2.38%)
Feb 03, 2015
8.426
8.562
8.426
8.558
7,492
+0.21(+2.54%)
Feb 02, 2015
8.322
8.354
8.219
8.346
18,533
+0.08(+0.97%)
Jan 30, 2015
8.290
8.314
8.259
8.267
13,380
-0.10(-1.15%)
Jan 29, 2015
8.283
8.363
8.275
8.363
19,013
+0.14(+1.66%)
Jan 28, 2015
8.386
8.386
8.227
8.227
26,680
-0.07(-0.87%)
Jan 27, 2015
8.346
8.351
8.275
8.298
9,715
-0.05(-0.65%)
Jan 26, 2015
8.290
8.378
8.283
8.353
14,498
+0.18(+2.23%)
Jan 23, 2015
8.243
8.243
8.167
8.170
14,915
-0.14(-1.73%)
Jan 22, 2015
8.219
8.322
8.211
8.314
17,329
+0.07(+0.81%)
Jan 21, 2015
8.155
8.250
8.155
8.247
18,014
+0.11(+1.33%)
Jan 20, 2015
8.203
8.203
8.106
8.139
18,015
+0.01(+0.10%)
Jan 16, 2015
8.043
8.145
7.995
8.131
62,301
+0.12(+1.45%)
Jan 15, 2015
8.027
8.059
8.011
8.015
22,015
-0.06(-0.74%)
Jan 14, 2015
8.091
8.091
8.003
8.075
17,265
-0.02(-0.30%)
Jan 13, 2015
8.211
8.211
8.043
8.099
18,384
-0.02(-0.29%)
Jan 12, 2015
8.219
8.219
8.091
8.123
19,790
-0.10(-1.17%)
Jan 09, 2015
8.290
8.290
8.163
8.219
96,783
-0.03(-0.41%)
Jan 08, 2015
8.195
8.290
8.195
8.253
13,803
+0.15(+1.90%)
Jan 07, 2015
8.123
8.123
8.027
8.099
18,200
-0.09(-1.07%)
Jan 06, 2015
8.235
8.265
8.166
8.187
43,984
+0.01(+0.17%)
Jan 05, 2015
8.330
8.330
8.139
8.173
191,927
-0.21(-2.54%)
Jan 02, 2015
8.354
8.419
8.306
8.386
20,540
+0.26(+3.24%)
Dec 31, 2014
8.259
8.123
8.123
8.123
46,325
-0.10(-1.17%)
Dec 30, 2014
8.267
8.275
8.211
8.219
23,865
-0.06(-0.77%)
Dec 29, 2014
8.306
8.346
8.243
8.283
139,629
-0.12(-1.43%)
Dec 26, 2014
8.362
8.458
8.362
8.402
68,383
+0.10(+1.24%)
Dec 24, 2014
8.346
8.299
8.299
8.299
8,138
+0.01(+0.10%)
Dec 23, 2014
8.267
8.354
8.227
8.290
20,688
-0.05(-0.57%)
Dec 22, 2014
8.286
8.350
8.255
8.338
23,609
+0.04(+0.43%)
Dec 19, 2014
8.286
8.413
8.263
8.302
34,969
-0.02(-0.19%)
Dec 18, 2014
8.255
8.365
8.255
8.318
36,610
+0.17(+2.13%)
Dec 17, 2014
7.995
8.184
7.995
8.145
91,479
+0.03(+0.39%)
Dec 16, 2014
8.058
8.227
8.034
8.113
16,408
-0.03(-0.39%)
Dec 15, 2014
8.208
8.263
8.113
8.145
22,001
+0.00(+0.00%)
Dec 12, 2014
8.208
8.311
8.145
8.145
118,757
-0.15(-1.80%)
Dec 11, 2014
8.370
8.389
8.294
8.294
122,620
-0.12(-1.42%)
Dec 10, 2014
8.499
8.529
8.389
8.414
40,677
-0.03(-0.35%)
Dec 09, 2014
8.476
8.476
8.397
8.444
26,201
-0.15(-1.74%)
Dec 08, 2014
8.617
8.641
8.569
8.594
131,706
-0.06(-0.73%)
Dec 05, 2014
8.657
8.704
8.649
8.657
17,963
+0.00(+0.05%)
Dec 04, 2014
8.609
8.679
8.609
8.653
19,625
+0.00(+0.04%)
Dec 03, 2014
8.633
8.687
8.609
8.649
106,917
-0.02(-0.18%)
Dec 02, 2014
8.680
8.680
8.625
8.665
10,082
-0.01(-0.09%)
Dec 01, 2014
8.688
8.688
8.617
8.672
34,606
-0.10(-1.17%)
Nov 28, 2014
8.791
8.814
8.720
8.775
13,311
-0.18(-1.99%)
Nov 26, 2014
8.917
8.953
8.953
8.953
8,632
+0.08(+0.85%)
Nov 25, 2014
8.877
8.934
8.854
8.877
15,123
-0.02(-0.18%)
Nov 24, 2014
8.893
8.901
8.830
8.893
21,266
+0.07(+0.83%)
Nov 21, 2014
8.798
8.851
8.790
8.820
23,535
+0.08(+0.87%)
Nov 20, 2014
8.704
8.751
8.672
8.743
54,465
-0.01(-0.09%)
Nov 19, 2014
8.759
8.759
8.688
8.751
97,703
+0.08(+0.91%)
Nov 18, 2014
8.665
8.696
8.633
8.672
17,556
+0.03(+0.36%)
Nov 17, 2014
8.602
8.641
8.545
8.641
18,737
-0.01(-0.09%)
Nov 14, 2014
8.586
8.649
8.542
8.649
14,086
+0.04(+0.46%)
Nov 13, 2014
8.570
8.641
8.546
8.609
34,202
+0.02(+0.18%)
Nov 12, 2014
8.586
8.633
8.570
8.594
30,999
-0.10(-1.18%)
Nov 11, 2014
8.650
8.720
8.649
8.696
17,626
+0.02(+0.18%)
Nov 10, 2014
8.665
8.695
8.641
8.680
25,058
+0.05(+0.58%)
Nov 07, 2014
8.586
8.645
8.561
8.630
13,239
+0.11(+1.26%)
Nov 06, 2014
8.570
8.586
8.507
8.523
82,786
-0.02(-0.29%)
Nov 05, 2014
8.539
8.578
8.531
8.547
46,232
-0.01(-0.08%)
Nov 04, 2014
8.585
8.586
8.507
8.554
24,211
-0.06(-0.64%)
Nov 03, 2014
8.617
8.700
8.586
8.609
71,094
-0.04(-0.46%)
Oct 31, 2014
8.641
8.680
8.589
8.649
37,335
+0.07(+0.81%)
Oct 30, 2014
8.476
8.586
8.476
8.579
22,637
+0.02(+0.29%)
Oct 29, 2014
8.617
8.657
8.488
8.554
15,986
-0.06(-0.73%)
Oct 28, 2014
8.531
8.617
8.531
8.617
60,531
+0.13(+1.58%)
Oct 27, 2014
8.483
8.586
8.586
8.483
61,345
-0.10(-1.19%)
Oct 24, 2014
8.554
8.586
8.453
8.586
68,129
+0.05(+0.55%)
Oct 23, 2014
8.483
8.578
8.476
8.539
78,127
+0.17(+2.07%)
Oct 22, 2014
8.507
8.554
8.365
8.365
300,639
-0.12(-1.39%)
Oct 21, 2014
8.318
8.483
8.264
8.483
298,017
+0.19(+2.28%)
Oct 20, 2014
8.145
8.310
8.113
8.294
149,242
+0.18(+2.23%)
Oct 17, 2014
8.034
8.216
8.034
8.113
897,963
+0.13(+1.58%)
Oct 16, 2014
7.885
8.019
7.869
7.987
261,293
-0.04(-0.49%)
Oct 15, 2014
8.279
8.279
8.113
8.027
3,369,901
-0.31(-3.69%)
Oct 14, 2014
8.357
8.425
8.263
8.334
349,022
+0.09(+1.05%)
Oct 13, 2014
8.373
8.444
8.247
8.247
44,313
-0.08(-0.95%)
Oct 10, 2014
8.397
8.499
8.271
8.326
45,627
-0.17(-2.04%)
Oct 09, 2014
8.641
8.641
8.483
8.499
30,932
-0.21(-2.44%)
Oct 08, 2014
8.617
8.728
8.546
8.712
66,580
+0.02(+0.27%)
Oct 07, 2014
8.767
8.767
8.672
8.688
60,084
-0.17(-1.96%)
Oct 06, 2014
8.901
8.925
8.822
8.861
35,271
-0.03(-0.35%)
Oct 03, 2014
8.830
8.932
8.830
8.893
57,479
+0.02(+0.27%)
Oct 02, 2014
8.843
8.958
8.783
8.869
63,558
-0.10(-1.14%)
Oct 01, 2014
9.043
9.043
8.948
8.972
116,184
-0.07(-0.78%)
Sep 30, 2014
9.027
9.097
9.011
9.043
51,855
-0.03(-0.35%)
Sep 29, 2014
9.058
9.106
8.995
9.074
63,795
-0.10(-1.12%)
Sep 26, 2014
9.161
9.192
9.090
9.177
30,749
+0.04(+0.46%)
Sep 25, 2014
9.200
9.247
9.114
9.135
62,373
-0.16(-1.72%)
Sep 24, 2014
9.216
9.303
9.184
9.295
147,056
+0.02(+0.25%)
Sep 23, 2014
9.318
9.327
9.255
9.271
37,979
-0.07(-0.77%)
Sep 22, 2014
9.375
9.389
9.320
9.343
36,264
-0.04(-0.42%)
Sep 19, 2014
9.446
9.446
9.359
9.383
211,390
-0.05(-0.50%)
Sep 18, 2014
9.438
9.453
9.383
9.430
79,786
+0.06(+0.67%)
Sep 17, 2014
9.367
9.417
9.359
9.367
59,080
+0.00(+0.00%)
Sep 16, 2014
9.296
9.414
9.273
9.367
203,831
+0.03(+0.34%)
Sep 15, 2014
9.430
9.430
9.320
9.336
104,360
-0.17(-1.82%)
Sep 12, 2014
9.493
9.532
9.481
9.508
223,815
-0.06(-0.66%)
Sep 11, 2014
9.532
9.579
9.508
9.571
127,310
-0.05(-0.49%)
Sep 10, 2014
9.587
9.642
9.563
9.618
178,095
+0.03(+0.33%)
Sep 09, 2014
9.650
9.650
9.556
9.587
327,588
-0.10(-1.00%)
Sep 08, 2014
9.752
9.752
9.650
9.684
95,022
-0.07(-0.70%)
Sep 05, 2014
9.744
9.768
9.705
9.752
12,147
+0.01(+0.08%)
Sep 04, 2014
9.791
9.854
9.728
9.744
322,538
-0.06(-0.57%)
Sep 03, 2014
9.846
9.871
9.791
9.800
256,067
+0.06(+0.57%)
Sep 02, 2014
9.807
9.807
9.705
9.744
640,613
-0.00(-0.00%)
Aug 29, 2014
9.736
9.744
9.744
9.744
143,035
-0.02(-0.16%)
Aug 28, 2014
9.783
9.810
9.760
9.760
72,169
-0.11(-1.11%)
Aug 27, 2014
9.846
9.886
9.832
9.870
298,392
+0.06(+0.56%)
Aug 26, 2014
9.823
9.893
9.815
9.815
110,572
-0.05(-0.48%)
Aug 25, 2014
9.838
9.878
9.823
9.862
39,001
+0.11(+1.12%)
Aug 22, 2014
9.807
9.822
9.728
9.753
70,007
-0.10(-1.03%)
Aug 21, 2014
9.823
9.870
9.809
9.854
52,730
-0.03(-0.32%)
Aug 20, 2014
9.823
9.886
9.823
9.886
20,471
+0.03(+0.32%)
Aug 19, 2014
9.870
9.903
9.807
9.854
180,139
-0.02(-0.16%)
Aug 18, 2014
9.831
9.870
9.807
9.870
638,802
+0.12(+1.21%)
Aug 15, 2014
9.878
9.878
9.673
9.752
41,424
-0.09(-0.96%)
Aug 14, 2014
9.925
9.933
9.838
9.846
611,960
+0.04(+0.40%)
Aug 13, 2014
9.823
9.868
9.799
9.807
219,841
+0.00(+0.00%)
Aug 12, 2014
9.744
9.815
9.744
9.807
16,820
+0.09(+0.89%)
Aug 11, 2014
9.689
9.799
9.689
9.721
60,699
+0.09(+0.98%)
Aug 08, 2014
9.595
9.634
9.534
9.626
43,633
+0.08(+0.82%)
Aug 07, 2014
9.587
9.642
9.485
9.548
117,739
-0.06(-0.61%)
Aug 06, 2014
9.611
9.666
9.532
9.607
39,869
-0.11(-1.09%)
Aug 05, 2014
9.838
9.838
9.651
9.713
63,705
-0.19(-1.90%)
Aug 04, 2014
9.831
9.901
9.783
9.901
52,145
+0.15(+1.53%)
Aug 01, 2014
9.752
9.901
9.705
9.752
300,513
-0.13(-1.35%)
Jul 31, 2014
10.00
10.00
9.870
9.886
62,023
-0.21(-2.10%)
Jul 30, 2014
10.16
10.16
10.03
10.10
41,612
-0.02(-0.23%)
Jul 29, 2014
10.14
10.21
10.09
10.12
75,536
-0.07(-0.69%)
Jul 28, 2014
10.19
10.20
10.11
10.19
74,499
+0.01(+0.06%)
Jul 25, 2014
10.16
10.23
10.14
10.19
36,144
+0.00(+0.02%)
Jul 24, 2014
10.13
10.18
10.13
10.18
86,294
+0.06(+0.62%)
Jul 23, 2014
10.16
10.20
10.11
10.12
14,811
+0.05(+0.47%)
Jul 22, 2014
10.07
10.15
10.07
10.07
30,748
+0.10(+1.02%)
Jul 21, 2014
10.03
10.03
9.941
9.972
22,549
-0.10(-0.98%)
Jul 18, 2014
9.964
10.34
9.956
10.07
35,307
+0.10(+1.00%)
Jul 17, 2014
10.03
10.08
9.948
9.971
40,600
-0.12(-1.18%)
Jul 16, 2014
10.05
10.14
10.04
10.09
98,533
+0.15(+1.50%)
Jul 15, 2014
10.02
10.02
9.909
9.941
108,003
-0.08(-0.78%)
Jul 14, 2014
10.03
10.10
10.02
10.02
66,074
+0.05(+0.47%)
Jul 11, 2014
9.972
10.07
9.933
9.972
39,903
+0.03(+0.32%)
Jul 10, 2014
9.901
9.972
9.878
9.941
84,710
-0.21(-2.09%)
Jul 09, 2014
10.06
10.17
10.06
10.15
74,417
+0.01(+0.07%)
Jul 08, 2014
10.26
10.26
10.12
10.15
83,157
-0.24(-2.34%)
Jul 07, 2014
10.40
10.41
10.37
10.39
79,124
-0.09(-0.90%)
Jul 03, 2014
10.42
10.48
10.48
10.48
29,650
+0.05(+0.45%)
Jul 02, 2014
10.44
10.48
10.39
10.44
193,824
-0.04(-0.38%)
Jul 01, 2014
10.51
10.53
10.47
10.47
55,787
-0.01(-0.07%)
Jun 30, 2014
10.46
10.51
10.44
10.48
46,920
+0.01(+0.07%)
Jun 27, 2014
10.42
10.48
10.39
10.47
47,213
+0.06(+0.60%)
Jun 26, 2014
10.41
10.43
10.34
10.41
40,518
+0.08(+0.76%)
Jun 25, 2014
10.25
10.37
10.25
10.33
51,290
+0.02(+0.15%)
Jun 24, 2014
10.43
10.44
10.31
10.32
107,888
-0.08(-0.73%)
Jun 23, 2014
10.44
10.44
10.36
10.39
84,781
-0.05(-0.45%)
Jun 20, 2014
10.46
10.52
10.43
10.44
109,817
+0.00(+0.00%)
Jun 19, 2014
10.51
10.53
10.44
10.44
111,760
-0.06(-0.60%)
Jun 18, 2014
10.34
10.51
10.33
10.50
356,360
+0.23(+2.29%)
Jun 17, 2014
10.29
10.31
10.24
10.27
66,854
-0.05(-0.53%)
Jun 16, 2014
10.32
10.32
10.21
10.32
116,963
-0.05(-0.53%)
Jun 13, 2014
10.36
10.46
10.35
10.38
120,482
+0.05(+0.53%)
Jun 12, 2014
10.40
10.40
10.32
10.32
189,399
-0.02(-0.23%)
Jun 11, 2014
10.41
10.46
10.35
10.35
145,026
-0.11(-1.05%)
Jun 10, 2014
10.50
10.50
10.42
10.46
149,774
-0.18(-1.69%)
Jun 06, 2014
10.60
10.64
10.51
10.64
65,690
+0.19(+1.80%)
Jun 05, 2014
10.35
10.46
10.32
10.45
220,110
+0.17(+1.67%)
Jun 04, 2014
10.21
10.28
10.19
10.28
37,493
+0.02(+0.23%)
Jun 03, 2014
10.28
10.28
10.19
10.25
252,018
-0.04(-0.38%)
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.