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
Cemex S.A.B. DE C.V. ADR
(NY:
CX
)
6.610
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
9.558
9.762
9.449
9.583
18,235,796
-0.03(-0.35%)
May 30, 2013
9.458
9.716
9.408
9.616
9,731,739
+0.17(+1.76%)
May 29, 2013
9.408
9.566
9.399
9.449
13,390,995
-0.03(-0.26%)
May 28, 2013
9.708
9.708
9.399
9.474
13,902,118
-0.09(-0.96%)
May 24, 2013
9.599
9.624
9.316
9.566
13,684,599
-0.02(-0.26%)
May 23, 2013
9.358
9.599
9.283
9.591
17,314,562
-0.01(-0.09%)
May 22, 2013
9.866
10.13
9.524
9.599
19,085,844
-0.25(-2.54%)
May 21, 2013
10.04
10.12
9.649
9.849
19,651,496
-0.22(-2.15%)
May 20, 2013
10.28
10.30
10.03
10.07
10,952,372
-0.23(-2.27%)
May 17, 2013
10.21
10.43
10.21
10.30
18,583,828
+0.02(+0.16%)
May 16, 2013
10.42
10.45
10.15
10.28
13,513,064
-0.06(-0.56%)
May 15, 2013
9.991
10.47
9.883
10.34
26,418,850
+0.47(+4.73%)
May 13, 2013
9.974
9.974
9.824
9.874
11,599,348
-0.12(-1.25%)
May 10, 2013
9.699
10.02
9.687
9.999
12,657,096
+0.32(+3.36%)
May 09, 2013
9.874
9.916
9.649
9.674
13,879,271
-0.16(-1.61%)
May 08, 2013
9.949
10.02
9.749
9.833
12,946,943
-0.15(-1.50%)
May 07, 2013
10.02
10.10
9.908
9.983
12,744,504
+0.05(+0.50%)
May 06, 2013
9.891
9.983
9.833
9.933
6,743,923
+0.05(+0.51%)
May 03, 2013
9.608
10.07
9.441
9.883
21,446,756
+0.44(+4.68%)
May 02, 2013
9.283
9.483
9.266
9.441
9,449,690
+0.13(+1.43%)
May 01, 2013
9.358
9.433
9.283
9.308
15,277,708
-0.07(-0.71%)
Apr 30, 2013
9.374
9.466
9.316
9.374
25,498,554
+0.02(+0.18%)
Apr 29, 2013
9.633
9.683
9.324
9.358
20,269,284
-0.23(-2.43%)
Apr 26, 2013
9.291
9.874
9.399
9.591
40,230,312
+0.19(+2.04%)
Apr 25, 2013
9.433
9.616
9.316
9.399
20,101,320
+0.07(+0.71%)
Apr 24, 2013
9.258
9.391
9.183
9.333
10,827,624
+0.05(+0.54%)
Apr 23, 2013
9.208
9.333
9.158
9.283
10,760,239
+0.25(+2.80%)
Apr 22, 2013
9.110
9.190
8.878
9.030
15,350,914
-0.06(-0.62%)
Apr 19, 2013
8.990
9.118
8.934
9.086
12,454,268
+0.17(+1.89%)
Apr 18, 2013
9.270
9.334
8.838
8.918
24,193,944
-0.34(-3.64%)
Apr 17, 2013
9.334
9.374
9.118
9.254
15,556,559
-0.18(-1.87%)
Apr 16, 2013
9.294
9.527
9.294
9.431
12,600,941
+0.23(+2.53%)
Apr 15, 2013
9.679
9.695
9.190
9.198
27,782,960
-0.61(-6.21%)
Apr 12, 2013
9.959
10.02
9.735
9.807
11,108,099
-0.18(-1.84%)
Apr 11, 2013
9.967
10.06
9.911
9.991
21,108,984
+0.02(+0.24%)
Apr 10, 2013
9.983
10.10
9.899
9.967
20,354,832
-0.07(-0.72%)
Apr 09, 2013
10.14
10.18
9.991
10.04
14,536,507
-0.09(-0.87%)
Apr 08, 2013
9.927
10.15
9.911
10.13
21,312,742
+0.18(+1.77%)
Apr 05, 2013
9.094
9.991
9.046
9.951
37,747,672
+0.60(+6.43%)
Apr 04, 2013
9.479
9.595
9.310
9.350
13,701,902
-0.07(-0.77%)
Apr 03, 2013
9.783
9.799
9.334
9.423
28,288,502
-0.37(-3.76%)
Apr 02, 2013
9.807
9.911
9.775
9.791
13,137,587
-0.01(-0.08%)
Apr 01, 2013
9.783
9.847
9.755
9.799
12,847,473
+0.02(+0.16%)
Mar 28, 2013
9.727
9.887
9.671
9.783
9,973,551
+0.06(+0.66%)
Mar 27, 2013
9.647
9.751
9.559
9.719
15,513,151
-0.07(-0.74%)
Mar 26, 2013
9.727
9.831
9.711
9.791
11,081,207
+0.07(+0.74%)
Mar 25, 2013
9.783
9.903
9.687
9.719
25,277,198
-0.06(-0.66%)
Mar 22, 2013
9.775
9.815
9.703
9.783
11,064,569
+0.02(+0.25%)
Mar 21, 2013
9.823
9.867
9.735
9.759
15,499,899
-0.08(-0.81%)
Mar 20, 2013
9.727
9.899
9.727
9.839
15,053,418
+0.18(+1.82%)
Mar 19, 2013
9.911
9.943
9.535
9.663
19,241,516
-0.13(-1.31%)
Mar 18, 2013
9.783
9.991
9.755
9.791
15,387,484
-0.15(-1.53%)
Mar 15, 2013
9.743
9.991
9.655
9.943
26,023,942
+0.30(+3.07%)
Mar 14, 2013
9.551
9.715
9.551
9.647
67,463,920
+0.06(+0.58%)
Mar 13, 2013
9.759
9.768
9.503
9.591
65,346,556
-0.15(-1.56%)
Mar 12, 2013
9.535
9.751
9.511
9.743
20,346,888
+0.21(+2.18%)
Mar 11, 2013
9.551
9.615
9.503
9.535
7,915,658
-0.02(-0.17%)
Mar 08, 2013
9.374
9.631
9.270
9.551
24,380,106
+0.28(+3.03%)
Mar 07, 2013
9.134
9.342
9.094
9.270
66,187,824
+0.12(+1.31%)
Mar 06, 2013
9.134
9.238
9.046
9.150
31,894,828
+0.08(+0.88%)
Mar 05, 2013
8.942
9.270
8.934
9.070
43,772,472
+0.18(+2.07%)
Mar 04, 2013
8.725
8.894
8.717
8.886
19,408,988
+0.07(+0.82%)
Mar 01, 2013
8.517
8.830
8.469
8.814
20,840,350
+0.21(+2.42%)
Feb 28, 2013
8.629
8.693
8.581
8.605
16,553,955
+0.07(+0.85%)
Feb 27, 2013
8.189
8.557
8.165
8.533
16,413,152
+0.34(+4.21%)
Feb 26, 2013
8.092
8.213
8.012
8.189
24,149,558
+0.10(+1.19%)
Feb 25, 2013
8.293
8.445
8.076
8.092
16,497,738
-0.22(-2.60%)
Feb 22, 2013
8.285
8.429
8.185
8.309
13,497,732
+0.09(+1.07%)
Feb 21, 2013
8.381
8.396
7.876
8.221
44,397,388
-0.18(-2.19%)
Feb 20, 2013
8.733
8.854
8.373
8.405
29,752,350
-0.38(-4.29%)
Feb 19, 2013
8.742
8.782
8.693
8.782
19,322,032
+0.04(+0.46%)
Feb 15, 2013
8.774
8.826
8.677
8.742
22,552,544
-0.03(-0.37%)
Feb 14, 2013
8.557
8.846
8.541
8.774
36,739,672
+0.22(+2.62%)
Feb 13, 2013
8.453
8.605
8.429
8.549
19,465,226
+0.12(+1.43%)
Feb 12, 2013
8.285
8.453
8.261
8.429
10,241,208
+0.18(+2.24%)
Feb 11, 2013
8.333
8.349
8.213
8.245
10,800,296
-0.08(-0.96%)
Feb 08, 2013
8.317
8.693
8.253
8.325
12,572,578
+0.02(+0.19%)
Feb 07, 2013
8.557
8.621
8.269
8.309
32,968,106
-0.38(-4.34%)
Feb 06, 2013
8.581
8.717
8.573
8.685
23,210,180
+0.12(+1.40%)
Feb 04, 2013
8.725
8.733
8.541
8.565
20,373,238
-0.22(-2.46%)
Feb 01, 2013
8.782
8.878
8.725
8.782
25,134,152
+0.09(+1.01%)
Jan 31, 2013
8.685
8.758
8.621
8.693
24,649,972
+0.01(+0.09%)
Jan 30, 2013
8.934
8.974
8.685
8.685
20,494,998
-0.22(-2.43%)
Jan 29, 2013
8.565
8.966
8.549
8.902
24,306,736
+0.35(+4.12%)
Jan 28, 2013
8.573
8.597
8.461
8.549
14,160,585
-0.02(-0.28%)
Jan 25, 2013
8.645
8.661
8.533
8.573
13,772,664
-0.07(-0.83%)
Jan 24, 2013
8.413
8.709
8.413
8.645
15,963,692
+0.20(+2.37%)
Jan 23, 2013
8.293
8.477
8.269
8.445
15,948,476
+0.13(+1.54%)
Jan 22, 2013
8.317
8.377
8.261
8.317
31,608,024
+0.04(+0.48%)
Jan 18, 2013
8.269
8.337
8.183
8.277
15,568,328
+0.01(+0.10%)
Jan 17, 2013
8.333
8.413
8.213
8.269
26,600,630
-0.04(-0.48%)
Jan 16, 2013
8.221
8.325
8.205
8.309
11,414,249
+0.06(+0.78%)
Jan 15, 2013
8.325
8.349
8.181
8.245
9,501,130
-0.08(-0.96%)
Jan 14, 2013
8.421
8.453
8.269
8.325
15,893,099
-0.08(-0.95%)
Jan 11, 2013
8.429
8.477
8.385
8.405
22,586,500
-0.03(-0.38%)
Jan 10, 2013
8.485
8.605
8.437
8.437
27,728,704
-0.02(-0.19%)
Jan 09, 2013
8.381
8.461
8.301
8.453
15,048,274
+0.10(+1.15%)
Jan 08, 2013
8.365
8.397
8.229
8.357
7,701,284
-0.01(-0.10%)
Jan 07, 2013
8.269
8.373
8.213
8.365
6,317,232
+0.07(+0.87%)
Jan 04, 2013
8.277
8.393
8.237
8.293
10,945,786
+0.03(+0.39%)
Jan 03, 2013
8.245
8.461
8.197
8.261
18,117,108
-0.02(-0.29%)
Jan 02, 2013
8.261
8.373
7.908
8.285
17,648,706
+0.38(+4.76%)
Dec 31, 2012
7.676
7.916
7.652
7.908
6,569,684
+0.15(+1.96%)
Dec 28, 2012
7.612
7.820
7.500
7.756
6,571,629
-0.04(-0.51%)
Dec 27, 2012
7.732
7.820
7.660
7.796
11,055,388
+0.06(+0.83%)
Dec 26, 2012
7.788
7.836
7.732
7.732
5,399,054
-0.06(-0.72%)
Dec 24, 2012
7.828
7.852
7.756
7.788
2,162,707
-0.03(-0.41%)
Dec 21, 2012
7.940
7.940
7.732
7.820
17,423,506
-0.17(-2.11%)
Dec 20, 2012
7.988
8.125
7.956
7.988
14,573,258
-0.02(-0.30%)
Dec 19, 2012
7.788
8.036
7.773
8.012
17,264,224
+0.21(+2.67%)
Dec 18, 2012
7.716
7.908
7.716
7.804
17,567,166
+0.06(+0.83%)
Dec 17, 2012
7.379
7.748
7.379
7.740
22,638,190
+0.38(+5.11%)
Dec 14, 2012
7.203
7.387
7.195
7.363
20,890,322
+0.12(+1.66%)
Dec 13, 2012
7.227
7.291
7.227
7.243
13,400,062
+0.00(+0.00%)
Dec 12, 2012
7.267
7.307
7.203
7.243
16,321,068
+0.01(+0.11%)
Dec 11, 2012
7.315
7.323
7.227
7.235
21,413,312
+0.02(+0.33%)
Dec 10, 2012
7.251
7.267
7.183
7.211
13,480,988
-0.03(-0.44%)
Dec 07, 2012
7.259
7.267
7.179
7.243
12,758,014
+0.01(+0.11%)
Dec 06, 2012
7.115
7.251
7.091
7.235
11,407,150
+0.09(+1.23%)
Dec 05, 2012
7.187
7.219
7.115
7.147
11,695,096
-0.01(-0.11%)
Dec 04, 2012
7.171
7.215
7.131
7.155
7,195,420
+0.02(+0.34%)
Nov 30, 2012
7.275
7.291
7.091
7.131
14,591,959
-0.09(-1.22%)
Nov 29, 2012
7.283
7.299
7.195
7.219
23,881,522
-0.02(-0.33%)
Nov 28, 2012
7.131
7.275
7.107
7.243
20,867,480
+0.08(+1.12%)
Nov 27, 2012
7.275
7.291
7.139
7.163
13,732,055
-0.10(-1.43%)
Nov 26, 2012
7.283
7.283
7.147
7.267
9,141,681
-0.02(-0.22%)
Nov 23, 2012
7.259
7.291
7.235
7.283
14,221,446
+0.02(+0.33%)
Nov 21, 2012
7.235
7.275
7.179
7.259
8,116,632
+0.02(+0.33%)
Nov 20, 2012
7.171
7.283
7.091
7.235
13,745,206
+0.05(+0.67%)
Nov 19, 2012
6.979
7.203
6.971
7.187
13,524,563
+0.34(+5.04%)
Nov 16, 2012
6.827
6.915
6.754
6.843
14,346,079
+0.02(+0.23%)
Nov 15, 2012
6.754
6.923
6.626
6.827
24,181,548
+0.06(+0.83%)
Nov 14, 2012
6.971
7.059
6.754
6.770
14,754,069
-0.20(-2.87%)
Nov 13, 2012
6.859
7.043
6.803
6.971
12,719,409
+0.06(+0.93%)
Nov 12, 2012
7.003
7.011
6.843
6.907
6,317,388
-0.02(-0.35%)
Nov 09, 2012
7.003
7.083
6.899
6.931
15,468,772
-0.13(-1.82%)
Nov 08, 2012
7.139
7.211
6.979
7.059
13,535,828
-0.10(-1.45%)
Nov 07, 2012
7.195
7.259
7.059
7.163
15,737,638
-0.09(-1.22%)
Nov 06, 2012
7.291
7.299
7.243
7.251
22,129,592
+0.00(+0.00%)
Nov 05, 2012
7.307
7.395
7.203
7.251
30,038,732
-0.05(-0.66%)
Nov 02, 2012
7.427
7.596
7.291
7.299
12,245,723
-0.19(-2.57%)
Nov 01, 2012
7.291
7.560
7.251
7.492
18,133,318
+0.25(+3.43%)
Oct 31, 2012
7.339
7.339
7.195
7.243
12,840,899
+0.02(+0.22%)
Oct 26, 2012
7.355
7.227
7.227
7.227
18,146,796
-0.17(-2.28%)
Oct 25, 2012
7.452
7.516
7.203
7.395
14,143,127
+0.02(+0.22%)
Oct 24, 2012
7.243
7.403
7.171
7.379
26,344,124
+0.13(+1.77%)
Oct 23, 2012
7.155
7.299
7.075
7.251
18,916,236
+0.06(+0.89%)
Oct 19, 2012
7.379
7.411
7.131
7.187
42,039,760
-0.20(-2.71%)
Oct 18, 2012
7.363
7.476
7.195
7.387
48,299,892
+0.08(+1.10%)
Oct 17, 2012
7.452
7.564
7.259
7.307
25,759,292
-0.07(-0.98%)
Oct 16, 2012
7.163
7.403
7.099
7.379
17,966,198
+0.33(+4.66%)
Oct 15, 2012
7.155
7.227
7.035
7.051
14,009,442
-0.02(-0.34%)
Oct 12, 2012
7.147
7.203
6.971
7.075
11,391,808
-0.02(-0.34%)
Oct 11, 2012
7.059
7.163
7.011
7.099
7,834,234
+0.18(+2.55%)
Oct 10, 2012
7.035
7.099
6.899
6.923
12,405,404
-0.10(-1.37%)
Oct 09, 2012
7.556
7.556
6.979
7.019
16,118,080
-0.18(-2.45%)
Oct 08, 2012
7.211
7.275
7.155
7.195
13,115,502
-0.11(-1.54%)
Oct 05, 2012
7.211
7.596
7.203
7.307
34,235,780
+0.12(+1.67%)
Oct 04, 2012
6.891
7.243
6.883
7.187
30,543,436
+0.33(+4.79%)
Oct 03, 2012
6.835
6.875
6.762
6.859
10,007,420
+0.00(+0.00%)
Oct 02, 2012
6.770
6.875
6.754
6.859
10,321,248
+0.05(+0.71%)
Oct 01, 2012
6.466
6.863
6.466
6.811
12,477,648
+0.14(+2.04%)
Sep 28, 2012
6.562
6.690
6.522
6.674
8,366,354
+0.04(+0.60%)
Sep 27, 2012
6.418
6.642
6.386
6.634
10,683,137
+0.26(+4.02%)
Sep 26, 2012
6.618
6.634
6.266
6.378
22,700,674
-0.23(-3.52%)
Sep 25, 2012
6.762
6.811
6.570
6.610
15,357,117
-0.10(-1.43%)
Sep 24, 2012
6.738
6.766
6.634
6.706
7,059,124
-0.06(-0.83%)
Sep 21, 2012
6.851
6.899
6.754
6.762
12,044,223
-0.06(-0.94%)
Sep 20, 2012
6.730
6.851
6.730
6.827
7,801,728
-0.03(-0.47%)
Sep 19, 2012
6.714
6.891
6.674
6.859
12,009,839
+0.15(+2.27%)
Sep 18, 2012
6.666
6.811
6.658
6.706
9,084,351
-0.03(-0.48%)
Sep 17, 2012
6.754
6.786
6.570
6.738
8,793,116
+0.03(+0.48%)
Sep 14, 2012
6.690
6.995
6.570
6.706
21,457,258
-0.15(-2.22%)
Sep 13, 2012
6.682
7.003
6.562
6.859
27,480,134
+0.21(+3.13%)
Sep 12, 2012
6.506
6.658
6.506
6.650
25,805,520
+0.18(+2.72%)
Sep 11, 2012
6.346
6.506
6.266
6.474
9,613,694
+0.12(+1.89%)
Sep 10, 2012
6.434
6.530
6.322
6.354
11,060,106
-0.13(-1.98%)
Sep 07, 2012
6.354
6.506
6.328
6.482
18,144,086
+0.14(+2.15%)
Sep 06, 2012
6.170
6.378
6.113
6.346
12,963,899
+0.22(+3.53%)
Sep 05, 2012
6.033
6.162
5.997
6.129
9,512,939
+0.10(+1.73%)
Sep 04, 2012
6.009
6.073
5.945
6.025
9,870,251
+0.04(+0.67%)
Aug 31, 2012
6.162
6.218
5.901
5.985
22,937,682
-0.12(-1.97%)
Aug 30, 2012
6.162
6.170
6.069
6.105
6,777,847
-0.09(-1.42%)
Aug 29, 2012
6.322
6.346
6.170
6.194
5,273,138
-0.15(-2.40%)
Aug 27, 2012
6.522
6.554
6.338
6.346
7,572,081
-0.14(-2.10%)
Aug 24, 2012
6.330
6.530
6.326
6.482
20,946,744
+0.10(+1.51%)
Aug 23, 2012
6.522
6.546
6.307
6.386
33,157,566
-0.14(-2.21%)
Aug 22, 2012
6.410
6.714
6.394
6.530
54,881,220
+0.24(+3.82%)
Aug 21, 2012
6.330
6.386
6.234
6.290
27,173,074
+0.09(+1.42%)
Aug 20, 2012
6.258
6.298
6.162
6.202
11,442,790
-0.10(-1.53%)
Aug 17, 2012
6.194
6.370
6.170
6.298
15,462,389
+0.10(+1.68%)
Aug 16, 2012
6.121
6.402
6.057
6.194
40,054,312
+0.10(+1.71%)
Aug 15, 2012
5.921
6.105
5.825
6.089
11,742,076
+0.10(+1.74%)
Aug 14, 2012
5.961
6.017
5.913
5.985
11,565,527
+0.05(+0.81%)
Aug 13, 2012
6.025
6.033
5.897
5.937
9,728,688
-0.08(-1.33%)
Aug 10, 2012
5.849
6.033
5.809
6.017
13,080,841
+0.20(+3.44%)
Aug 09, 2012
5.761
5.881
5.745
5.817
7,044,952
+0.02(+0.28%)
Aug 08, 2012
5.769
5.881
5.737
5.801
7,058,673
+0.04(+0.70%)
Aug 07, 2012
5.881
5.961
5.753
5.761
9,150,656
-0.13(-2.18%)
Aug 06, 2012
5.817
5.945
5.801
5.889
6,691,164
+0.08(+1.38%)
Aug 03, 2012
5.809
5.929
5.769
5.809
7,828,026
+0.14(+2.55%)
Aug 02, 2012
5.521
5.705
5.456
5.665
11,682,166
+0.12(+2.17%)
Aug 01, 2012
5.745
5.849
5.537
5.545
10,184,761
-0.03(-0.57%)
Jul 31, 2012
5.769
5.849
5.577
5.577
17,557,714
-0.18(-3.20%)
Jul 30, 2012
5.921
5.985
5.745
5.761
12,198,039
-0.21(-3.49%)
Jul 27, 2012
5.649
6.001
5.617
5.969
20,579,956
+0.30(+5.37%)
Jul 26, 2012
5.545
5.705
5.448
5.665
16,455,818
+0.30(+5.52%)
Jul 25, 2012
5.448
5.488
5.336
5.368
11,988,676
-0.03(-0.59%)
Jul 24, 2012
5.448
5.484
5.304
5.400
15,801,647
-0.06(-1.03%)
Jul 23, 2012
5.496
5.561
5.408
5.456
15,297,730
-0.24(-4.22%)
Jul 20, 2012
5.408
5.793
5.392
5.697
44,158,348
+0.26(+4.87%)
Jul 19, 2012
5.360
5.448
5.304
5.432
15,373,885
+0.16(+3.04%)
Jul 18, 2012
5.400
5.480
5.248
5.272
11,712,869
-0.16(-2.95%)
Jul 17, 2012
5.545
5.609
5.344
5.432
11,325,625
+0.02(+0.44%)
Jul 16, 2012
5.440
5.448
5.336
5.408
8,403,593
-0.03(-0.59%)
Jul 13, 2012
5.208
5.460
5.208
5.440
16,037,896
+0.22(+4.30%)
Jul 12, 2012
5.120
5.280
5.032
5.216
13,979,405
+0.00(+0.00%)
Jul 11, 2012
5.104
5.264
5.088
5.216
10,997,816
+0.09(+1.72%)
Jul 10, 2012
5.152
5.256
5.080
5.128
10,188,704
+0.04(+0.79%)
Jul 09, 2012
5.208
5.248
5.048
5.088
7,412,116
-0.14(-2.76%)
Jul 06, 2012
5.208
5.264
5.148
5.232
8,955,898
-0.01(-0.15%)
Jul 05, 2012
5.320
5.352
5.200
5.240
10,784,299
-0.17(-3.11%)
Jul 03, 2012
5.360
5.480
5.336
5.408
10,480,629
+0.02(+0.45%)
Jul 02, 2012
5.496
5.496
5.320
5.384
10,783,718
-0.01(-0.15%)
Jun 29, 2012
5.296
5.505
5.248
5.392
19,098,966
+0.22(+4.18%)
Jun 28, 2012
4.976
5.184
4.968
5.176
16,680,860
+0.11(+2.22%)
Jun 27, 2012
4.984
5.152
4.896
5.064
12,987,391
+0.06(+1.28%)
Jun 26, 2012
4.888
5.080
4.823
5.000
25,958,360
+0.10(+1.96%)
Jun 25, 2012
4.551
4.952
4.471
4.904
27,762,856
+0.33(+7.18%)
Jun 22, 2012
4.503
4.615
4.455
4.575
7,044,688
+0.13(+2.88%)
Jun 21, 2012
4.695
4.831
4.415
4.447
10,383,145
-0.22(-4.64%)
Jun 20, 2012
4.655
4.735
4.591
4.663
11,893,641
-0.02(-0.34%)
Jun 19, 2012
4.471
4.703
4.447
4.679
16,456,088
+0.25(+5.61%)
Jun 18, 2012
4.383
4.455
4.311
4.431
8,267,089
+0.02(+0.55%)
Jun 15, 2012
4.263
4.415
4.222
4.407
12,129,166
+0.18(+4.17%)
Jun 14, 2012
3.998
4.255
3.958
4.231
11,468,212
+0.19(+4.76%)
Jun 13, 2012
4.198
4.263
4.022
4.038
9,598,096
-0.21(-4.91%)
Jun 12, 2012
4.207
4.279
4.158
4.247
9,936,342
+0.08(+1.92%)
Jun 11, 2012
4.447
4.487
4.158
4.166
9,619,060
-0.16(-3.70%)
Jun 08, 2012
4.231
4.351
4.142
4.327
7,736,693
+0.06(+1.50%)
Jun 07, 2012
4.479
4.559
4.239
4.263
14,694,574
-0.06(-1.48%)
Jun 06, 2012
4.182
4.351
4.166
4.327
14,689,745
+0.23(+5.67%)
Jun 05, 2012
4.046
4.215
4.046
4.094
7,786,605
+0.01(+0.20%)
Jun 04, 2012
4.062
4.166
3.982
4.086
17,611,128
+0.02(+0.39%)
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.