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
Nacco Industries
(NY:
NC
)
32.25
+0.35 (+1.10%)
Streaming Delayed Price
Updated: 11:08 AM EDT, Jun 12, 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
5.788
5.813
5.614
5.767
394,337
-0.01(-0.17%)
May 30, 2012
5.803
5.844
5.718
5.777
304,636
-0.10(-1.67%)
May 29, 2012
5.784
5.889
5.743
5.875
308,775
+0.17(+2.98%)
May 25, 2012
5.763
5.829
5.617
5.705
150,693
-0.05(-0.87%)
May 24, 2012
5.903
5.903
5.639
5.755
388,712
-0.12(-2.11%)
May 23, 2012
5.749
5.903
5.682
5.879
172,218
+0.06(+1.08%)
May 22, 2012
5.722
5.845
5.709
5.816
661,789
+0.09(+1.61%)
May 21, 2012
5.628
5.763
5.534
5.724
457,512
+0.10(+1.85%)
May 18, 2012
5.516
5.716
5.516
5.620
376,898
+0.09(+1.65%)
May 17, 2012
5.802
5.802
5.528
5.529
265,908
-0.25(-4.27%)
May 16, 2012
5.753
5.824
5.719
5.775
314,901
+0.04(+0.77%)
May 15, 2012
5.746
5.809
5.676
5.731
358,409
+0.00(+0.04%)
May 14, 2012
5.880
6.004
5.709
5.729
369,089
-0.24(-4.07%)
May 11, 2012
5.963
6.035
5.889
5.972
329,971
-0.01(-0.24%)
May 10, 2012
6.092
6.146
5.944
5.986
204,460
-0.05(-0.81%)
May 09, 2012
5.931
6.117
5.931
6.035
324,411
-0.02(-0.37%)
May 08, 2012
5.833
6.087
5.791
6.057
756,192
+0.17(+2.96%)
May 07, 2012
5.787
5.943
5.721
5.883
682,967
+0.05(+0.82%)
May 04, 2012
6.086
6.086
5.798
5.835
784,703
-0.26(-4.33%)
May 03, 2012
6.134
6.179
6.048
6.099
381,452
-0.08(-1.29%)
May 02, 2012
6.042
6.179
6.042
6.179
327,045
+0.09(+1.44%)
May 01, 2012
6.228
6.247
6.070
6.091
974,716
-0.11(-1.82%)
Apr 30, 2012
6.258
6.263
6.131
6.205
381,452
-0.09(-1.48%)
Apr 27, 2012
6.203
6.304
6.089
6.298
610,198
+0.11(+1.73%)
Apr 26, 2012
6.153
6.246
6.085
6.191
246,376
+0.02(+0.28%)
Apr 25, 2012
6.216
6.249
6.110
6.173
312,780
+0.09(+1.48%)
Apr 24, 2012
6.048
6.103
6.002
6.083
310,787
+0.03(+0.42%)
Apr 23, 2012
6.220
6.235
6.039
6.058
651,383
-0.25(-3.94%)
Apr 20, 2012
6.258
6.447
6.247
6.306
533,882
+0.05(+0.80%)
Apr 19, 2012
6.253
6.359
6.154
6.255
285,714
-0.01(-0.17%)
Apr 18, 2012
6.349
6.349
6.144
6.266
555,883
-0.10(-1.64%)
Apr 17, 2012
6.266
6.421
6.255
6.371
711,057
+0.19(+3.11%)
Apr 16, 2012
6.102
6.213
5.997
6.179
428,653
+0.13(+2.15%)
Apr 13, 2012
6.120
6.143
6.030
6.049
280,575
-0.13(-2.06%)
Apr 12, 2012
6.060
6.227
6.015
6.176
474,080
+0.13(+2.07%)
Apr 11, 2012
5.960
6.102
5.954
6.051
448,477
+0.11(+1.84%)
Apr 10, 2012
6.133
6.232
5.835
5.942
765,244
-0.21(-3.46%)
Apr 09, 2012
6.152
6.226
6.062
6.155
630,535
-0.20(-3.11%)
Apr 05, 2012
6.258
6.375
6.197
6.352
587,924
+0.09(+1.49%)
Apr 04, 2012
6.264
6.288
6.190
6.259
399,429
-0.10(-1.64%)
Apr 03, 2012
6.504
6.504
6.334
6.364
360,951
-0.16(-2.46%)
Apr 02, 2012
6.316
6.524
6.300
6.524
406,049
+0.16(+2.53%)
Mar 30, 2012
6.467
6.467
6.343
6.363
410,493
-0.07(-1.09%)
Mar 29, 2012
6.341
6.466
6.332
6.433
334,159
+0.05(+0.72%)
Mar 28, 2012
6.378
6.412
6.176
6.387
554,895
+0.05(+0.72%)
Mar 27, 2012
6.442
6.482
6.334
6.342
321,851
-0.08(-1.27%)
Mar 26, 2012
6.302
6.521
6.252
6.423
603,249
+0.18(+2.87%)
Mar 23, 2012
6.105
6.288
6.049
6.244
529,438
+0.11(+1.81%)
Mar 22, 2012
6.076
6.154
6.018
6.133
1,122,373
-0.02(-0.39%)
Mar 21, 2012
6.096
6.211
6.049
6.157
506,304
+0.06(+1.03%)
Mar 20, 2012
6.078
6.140
6.015
6.094
388,730
-0.07(-1.12%)
Mar 19, 2012
6.034
6.306
5.978
6.163
782,764
+0.14(+2.25%)
Mar 16, 2012
5.939
6.050
5.881
6.027
1,190,844
+0.12(+2.08%)
Mar 15, 2012
5.528
5.933
5.490
5.904
1,093,917
+0.40(+7.20%)
Mar 14, 2012
5.756
5.796
5.505
5.508
720,768
-0.27(-4.67%)
Mar 13, 2012
5.577
5.835
5.577
5.778
864,768
+0.26(+4.71%)
Mar 12, 2012
5.455
5.553
5.392
5.518
503,963
+0.05(+0.95%)
Mar 09, 2012
5.402
5.593
5.356
5.466
540,594
+0.06(+1.12%)
Mar 08, 2012
5.386
5.452
5.287
5.406
694,927
+0.04(+0.81%)
Mar 07, 2012
5.480
5.524
5.309
5.363
699,499
-0.03(-0.56%)
Mar 06, 2012
5.386
5.461
5.305
5.393
832,874
-0.10(-1.82%)
Mar 05, 2012
5.367
5.518
5.359
5.493
797,413
+0.12(+2.21%)
Mar 02, 2012
5.606
5.606
5.321
5.374
778,704
-0.24(-4.34%)
Mar 01, 2012
5.465
5.709
5.461
5.618
1,281,827
+0.27(+5.05%)
Feb 29, 2012
5.537
5.598
5.348
5.348
429,513
-0.18(-3.26%)
Feb 28, 2012
5.564
5.569
5.478
5.528
566,691
-0.01(-0.17%)
Feb 27, 2012
5.637
5.640
5.500
5.537
383,016
-0.10(-1.78%)
Feb 24, 2012
5.700
5.730
5.634
5.638
156,118
-0.04(-0.64%)
Feb 23, 2012
5.705
5.757
5.618
5.674
383,053
-0.03(-0.54%)
Feb 22, 2012
5.761
5.803
5.694
5.705
211,510
-0.06(-1.06%)
Feb 21, 2012
5.593
5.812
5.593
5.766
595,372
+0.21(+3.87%)
Feb 17, 2012
5.526
5.590
5.522
5.551
343,729
+0.05(+1.00%)
Feb 16, 2012
5.410
5.535
5.410
5.497
322,017
+0.11(+1.98%)
Feb 15, 2012
5.470
5.542
5.333
5.390
431,311
-0.07(-1.21%)
Feb 14, 2012
5.481
5.545
5.419
5.456
411,070
-0.04(-0.72%)
Feb 13, 2012
5.502
5.546
5.460
5.495
486,023
+0.07(+1.25%)
Feb 10, 2012
5.535
5.608
5.427
5.427
424,675
-0.19(-3.31%)
Feb 09, 2012
5.671
5.677
5.540
5.614
507,109
-0.03(-0.52%)
Feb 08, 2012
5.583
5.711
5.563
5.643
409,857
+0.09(+1.57%)
Feb 07, 2012
5.495
5.686
5.492
5.556
914,687
+0.06(+1.12%)
Feb 06, 2012
5.541
5.611
5.458
5.494
372,886
-0.07(-1.18%)
Feb 03, 2012
5.627
5.627
5.523
5.560
752,097
+0.04(+0.79%)
Feb 02, 2012
5.739
5.865
5.400
5.517
974,381
-0.23(-4.06%)
Feb 01, 2012
5.602
5.766
5.566
5.750
437,875
+0.19(+3.43%)
Jan 31, 2012
5.617
5.617
5.468
5.559
522,699
-0.00(-0.05%)
Jan 30, 2012
5.494
5.603
5.437
5.562
459,568
+0.02(+0.28%)
Jan 27, 2012
5.356
5.546
5.356
5.546
190,901
+0.18(+3.38%)
Jan 26, 2012
5.363
5.391
5.293
5.365
476,757
+0.05(+0.88%)
Jan 25, 2012
5.250
5.341
5.181
5.318
671,115
+0.07(+1.35%)
Jan 24, 2012
5.097
5.251
5.016
5.247
487,236
+0.12(+2.40%)
Jan 23, 2012
5.157
5.195
5.034
5.125
621,386
-0.04(-0.78%)
Jan 20, 2012
5.211
5.262
5.103
5.165
609,620
-0.20(-3.71%)
Jan 19, 2012
5.406
5.430
5.318
5.364
265,008
-0.03(-0.60%)
Jan 18, 2012
5.283
5.396
5.212
5.396
156,945
+0.12(+2.30%)
Jan 17, 2012
5.354
5.365
5.232
5.275
291,628
-0.02(-0.40%)
Jan 13, 2012
5.204
5.352
5.204
5.296
438,261
+0.01(+0.17%)
Jan 12, 2012
5.233
5.298
5.160
5.287
171,763
+0.05(+1.04%)
Jan 11, 2012
5.125
5.281
5.066
5.233
381,509
+0.08(+1.50%)
Jan 10, 2012
5.132
5.180
5.115
5.156
231,089
+0.13(+2.52%)
Jan 09, 2012
4.951
5.046
4.895
5.029
623,187
+0.13(+2.64%)
Jan 06, 2012
4.992
5.056
4.899
4.899
658,356
-0.08(-1.55%)
Jan 05, 2012
4.871
4.998
4.808
4.977
435,282
+0.08(+1.66%)
Jan 04, 2012
4.950
4.977
4.890
4.896
593,037
+0.04(+0.87%)
Dec 30, 2011
4.895
4.955
4.844
4.853
246,844
-0.04(-0.86%)
Dec 29, 2011
4.869
4.953
4.869
4.895
334,427
+0.05(+1.14%)
Dec 28, 2011
4.979
4.979
4.802
4.840
533,693
-0.14(-2.72%)
Dec 27, 2011
4.967
5.022
4.912
4.975
141,944
+0.01(+0.12%)
Dec 23, 2011
4.996
5.058
4.936
4.969
514,904
+0.15(+3.07%)
Dec 21, 2011
4.801
4.887
4.717
4.822
335,383
-0.02(-0.36%)
Dec 20, 2011
4.702
4.844
4.702
4.839
578,642
+0.28(+6.20%)
Dec 19, 2011
4.569
4.669
4.557
4.557
728,566
-0.01(-0.29%)
Dec 16, 2011
4.596
4.689
4.491
4.570
1,092,352
-0.00(-0.10%)
Dec 15, 2011
4.464
4.585
4.433
4.574
536,230
+0.21(+4.78%)
Dec 14, 2011
4.365
4.380
4.302
4.365
749,671
-0.05(-1.21%)
Dec 13, 2011
4.669
4.727
4.403
4.418
1,239,316
-0.17(-3.78%)
Dec 12, 2011
4.532
4.616
4.449
4.592
1,425,805
+0.00(+0.02%)
Dec 09, 2011
4.285
4.615
4.285
4.591
847,953
+0.30(+6.98%)
Dec 08, 2011
4.416
4.469
4.271
4.291
799,565
-0.23(-5.16%)
Dec 07, 2011
4.438
4.560
4.264
4.525
814,126
+0.03(+0.60%)
Dec 06, 2011
4.397
4.597
4.364
4.497
517,827
+0.04(+0.83%)
Dec 05, 2011
4.324
4.469
4.278
4.460
998,593
+0.23(+5.43%)
Dec 02, 2011
4.319
4.367
4.222
4.231
1,229,149
+0.00(+0.09%)
Dec 01, 2011
4.279
4.314
4.226
4.227
936,270
-0.09(-2.07%)
Nov 30, 2011
4.372
4.404
4.243
4.316
1,639,393
+0.15(+3.50%)
Nov 29, 2011
4.090
4.185
4.048
4.170
1,129,176
+0.10(+2.48%)
Nov 28, 2011
4.087
4.263
4.009
4.070
1,025,030
+0.14(+3.62%)
Nov 25, 2011
3.981
4.091
3.907
3.928
213,497
-0.07(-1.86%)
Nov 23, 2011
4.194
4.232
3.991
4.002
770,596
-0.24(-5.56%)
Nov 22, 2011
4.348
4.360
4.229
4.238
717,458
-0.12(-2.70%)
Nov 21, 2011
4.321
4.415
4.267
4.355
753,377
-0.05(-1.15%)
Nov 18, 2011
4.388
4.447
4.321
4.406
505,498
+0.04(+0.97%)
Nov 17, 2011
4.469
4.512
4.334
4.364
654,655
-0.09(-2.08%)
Nov 16, 2011
4.386
4.596
4.365
4.457
605,072
-0.02(-0.55%)
Nov 15, 2011
4.428
4.520
4.386
4.482
1,388,777
+0.05(+1.06%)
Nov 14, 2011
4.515
4.562
4.395
4.435
793,203
-0.10(-2.22%)
Nov 11, 2011
4.638
4.747
4.468
4.535
879,446
-0.03(-0.69%)
Nov 10, 2011
4.366
4.610
4.285
4.567
1,130,251
+0.31(+7.24%)
Nov 09, 2011
4.320
4.396
4.180
4.258
736,103
-0.17(-3.83%)
Nov 08, 2011
4.413
4.466
4.305
4.428
381,113
+0.01(+0.16%)
Nov 07, 2011
4.462
4.462
4.247
4.421
580,891
-0.04(-0.93%)
Nov 04, 2011
4.428
4.487
4.355
4.462
232,919
-0.04(-0.78%)
Nov 03, 2011
4.345
4.526
4.182
4.497
651,174
+0.22(+5.09%)
Nov 02, 2011
4.241
4.311
4.163
4.280
674,466
+0.12(+2.76%)
Nov 01, 2011
4.240
4.346
4.143
4.165
833,251
-0.27(-6.08%)
Oct 31, 2011
4.413
4.607
4.382
4.434
605,479
-0.08(-1.88%)
Oct 28, 2011
4.480
4.616
4.374
4.519
768,448
+0.02(+0.43%)
Oct 27, 2011
4.438
4.639
4.289
4.500
1,299,645
+0.31(+7.29%)
Oct 26, 2011
4.157
4.225
4.029
4.194
891,259
+0.14(+3.48%)
Oct 25, 2011
4.141
4.173
3.998
4.053
632,826
-0.12(-2.84%)
Oct 24, 2011
3.958
4.196
3.958
4.171
807,034
+0.26(+6.52%)
Oct 21, 2011
3.921
3.987
3.848
3.916
947,563
+0.10(+2.56%)
Oct 20, 2011
3.898
3.918
3.721
3.818
605,053
-0.08(-1.96%)
Oct 19, 2011
3.934
4.009
3.842
3.894
988,926
-0.04(-1.07%)
Oct 18, 2011
3.893
4.004
3.785
3.936
1,120,882
+0.06(+1.56%)
Oct 17, 2011
3.948
3.984
3.861
3.876
609,200
-0.10(-2.47%)
Oct 14, 2011
3.942
4.013
3.881
3.974
1,642,785
+0.09(+2.39%)
Oct 13, 2011
3.827
3.908
3.827
3.881
710,015
-0.03(-0.88%)
Oct 12, 2011
3.882
3.950
3.841
3.916
683,816
+0.12(+3.03%)
Oct 11, 2011
3.733
3.821
3.694
3.801
773,022
+0.05(+1.25%)
Oct 10, 2011
3.743
3.786
3.624
3.754
882,908
+0.12(+3.22%)
Oct 07, 2011
3.738
3.779
3.558
3.636
694,647
-0.08(-2.24%)
Oct 06, 2011
3.633
3.746
3.612
3.720
623,846
+0.21(+5.90%)
Oct 05, 2011
3.447
3.570
3.371
3.512
508,275
+0.06(+1.72%)
Oct 04, 2011
3.214
3.457
3.053
3.453
1,497,516
+0.22(+6.91%)
Oct 03, 2011
3.437
3.481
3.230
3.230
837,491
-0.19(-5.68%)
Sep 30, 2011
3.434
3.540
3.405
3.424
417,310
-0.08(-2.24%)
Sep 29, 2011
3.551
3.551
3.412
3.503
580,724
+0.09(+2.66%)
Sep 28, 2011
3.566
3.630
3.410
3.412
642,453
-0.16(-4.50%)
Sep 27, 2011
3.540
3.766
3.484
3.573
852,840
+0.10(+2.96%)
Sep 26, 2011
3.466
3.473
3.298
3.470
552,933
+0.07(+2.15%)
Sep 23, 2011
3.294
3.434
3.294
3.397
534,807
+0.10(+2.90%)
Sep 22, 2011
3.497
3.628
3.241
3.302
810,107
-0.29(-8.09%)
Sep 21, 2011
3.727
3.777
3.592
3.592
809,200
-0.14(-3.65%)
Sep 20, 2011
3.871
3.907
3.728
3.728
901,812
-0.15(-3.80%)
Sep 19, 2011
3.822
3.940
3.808
3.876
361,839
-0.07(-1.78%)
Sep 16, 2011
4.018
4.034
3.933
3.946
497,740
-0.05(-1.36%)
Sep 15, 2011
4.008
4.031
3.916
4.001
610,348
+0.06(+1.45%)
Sep 14, 2011
3.840
4.034
3.761
3.943
419,773
+0.14(+3.56%)
Sep 13, 2011
3.703
3.858
3.645
3.808
493,315
+0.12(+3.18%)
Sep 12, 2011
3.664
3.727
3.589
3.691
435,603
-0.03(-0.83%)
Sep 09, 2011
3.778
3.877
3.633
3.721
1,365,781
-0.12(-3.18%)
Sep 08, 2011
3.981
4.007
3.808
3.843
243,287
-0.17(-4.15%)
Sep 07, 2011
3.938
4.020
3.871
4.010
666,264
+0.17(+4.34%)
Sep 06, 2011
3.815
3.868
3.729
3.843
632,104
-0.08(-1.92%)
Sep 02, 2011
3.975
4.052
3.851
3.918
1,018,994
-0.14(-3.49%)
Sep 01, 2011
4.130
4.207
4.045
4.059
1,028,622
-0.08(-2.02%)
Aug 31, 2011
4.184
4.245
4.002
4.143
841,472
-0.01(-0.20%)
Aug 30, 2011
4.116
4.181
3.924
4.151
630,419
+0.01(+0.24%)
Aug 29, 2011
4.103
4.201
4.041
4.141
756,241
+0.10(+2.56%)
Aug 26, 2011
3.847
4.071
3.768
4.038
410,178
+0.17(+4.47%)
Aug 25, 2011
4.103
4.109
3.840
3.865
411,893
-0.18(-4.49%)
Aug 24, 2011
4.003
4.111
3.920
4.047
423,620
+0.05(+1.14%)
Aug 23, 2011
3.735
4.036
3.675
4.001
791,851
+0.30(+8.16%)
Aug 22, 2011
3.842
3.842
3.577
3.699
976,292
-0.01(-0.27%)
Aug 19, 2011
3.726
3.837
3.648
3.710
920,771
-0.09(-2.40%)
Aug 18, 2011
3.874
3.919
3.768
3.801
800,333
-0.24(-5.86%)
Aug 17, 2011
4.069
4.176
4.013
4.037
429,698
-0.03(-0.66%)
Aug 16, 2011
4.100
4.132
4.007
4.064
501,830
-0.13(-3.21%)
Aug 15, 2011
4.152
4.245
4.126
4.199
301,243
+0.12(+2.82%)
Aug 12, 2011
4.112
4.138
4.016
4.083
794,535
+0.02(+0.41%)
Aug 11, 2011
3.890
4.130
3.887
4.067
1,145,502
+0.23(+5.88%)
Aug 10, 2011
4.023
4.080
3.815
3.841
817,038
-0.24(-5.97%)
Aug 09, 2011
3.756
4.090
3.647
4.085
1,119,774
+0.38(+10.34%)
Aug 08, 2011
3.756
3.969
3.701
3.702
1,362,346
-0.45(-10.78%)
Aug 05, 2011
4.183
4.207
3.735
4.149
1,285,832
+0.03(+0.68%)
Aug 04, 2011
4.640
4.675
4.023
4.122
1,615,545
-0.65(-13.67%)
Aug 03, 2011
4.749
4.824
4.457
4.774
686,980
+0.05(+1.06%)
Aug 02, 2011
4.911
5.009
4.722
4.724
472,168
-0.18(-3.66%)
Aug 01, 2011
5.009
5.009
4.881
4.904
907,348
+0.03(+0.61%)
Jul 29, 2011
4.827
5.004
4.764
4.875
681,741
-0.01(-0.12%)
Jul 28, 2011
4.881
4.955
4.856
4.880
482,776
-0.00(-0.03%)
Jul 27, 2011
4.958
4.986
4.844
4.882
759,802
-0.10(-1.97%)
Jul 26, 2011
5.071
5.085
4.926
4.980
378,764
-0.09(-1.76%)
Jul 25, 2011
5.122
5.203
5.065
5.069
355,403
-0.15(-2.89%)
Jul 22, 2011
5.309
5.324
5.218
5.220
185,839
-0.14(-2.68%)
Jul 21, 2011
5.228
5.387
5.167
5.364
387,321
+0.16(+3.06%)
Jul 20, 2011
5.235
5.258
5.185
5.204
171,316
-0.01(-0.28%)
Jul 19, 2011
5.148
5.256
5.088
5.219
447,354
+0.13(+2.60%)
Jul 18, 2011
5.159
5.159
4.975
5.086
450,989
-0.08(-1.58%)
Jul 15, 2011
5.259
5.318
5.104
5.168
526,235
-0.03(-0.64%)
Jul 14, 2011
5.400
5.400
5.177
5.201
540,628
-0.17(-3.10%)
Jul 13, 2011
5.255
5.469
5.255
5.368
462,604
+0.17(+3.35%)
Jul 12, 2011
5.180
5.362
5.180
5.194
1,097,122
+0.02(+0.29%)
Jul 11, 2011
5.296
5.361
5.155
5.179
716,586
-0.23(-4.29%)
Jul 08, 2011
5.452
5.452
5.267
5.411
512,606
-0.14(-2.50%)
Jul 07, 2011
5.348
5.562
5.332
5.550
401,211
+0.26(+4.90%)
Jul 06, 2011
5.269
5.310
5.175
5.291
758,385
+0.03(+0.50%)
Jul 05, 2011
5.381
5.381
5.203
5.265
318,862
-0.11(-2.02%)
Jul 01, 2011
5.184
5.412
5.166
5.373
507,591
+0.18(+3.46%)
Jun 30, 2011
5.141
5.217
5.122
5.193
417,132
+0.08(+1.56%)
Jun 29, 2011
5.104
5.149
5.008
5.113
517,696
+0.06(+1.11%)
Jun 28, 2011
5.034
5.108
4.967
5.057
360,306
+0.07(+1.32%)
Jun 27, 2011
4.944
5.057
4.870
4.991
363,420
+0.05(+0.97%)
Jun 24, 2011
4.908
4.943
4.823
4.943
1,528,796
+0.05(+1.09%)
Jun 23, 2011
4.747
4.923
4.642
4.890
721,825
+0.09(+1.88%)
Jun 22, 2011
4.984
5.010
4.787
4.800
718,227
-0.21(-4.20%)
Jun 21, 2011
5.015
5.135
4.948
5.010
947,301
+0.08(+1.59%)
Jun 20, 2011
4.740
4.976
4.721
4.932
829,418
+0.22(+4.73%)
Jun 17, 2011
4.877
4.881
4.685
4.709
806,654
-0.12(-2.49%)
Jun 16, 2011
4.867
5.037
4.793
4.830
858,595
-0.04(-0.73%)
Jun 15, 2011
4.806
4.885
4.773
4.865
412,117
-0.02(-0.46%)
Jun 14, 2011
4.944
5.026
4.881
4.887
588,728
+0.04(+0.74%)
Jun 13, 2011
4.810
4.916
4.784
4.852
565,871
+0.10(+2.13%)
Jun 10, 2011
4.796
4.846
4.677
4.750
487,642
-0.10(-2.06%)
Jun 09, 2011
4.777
4.965
4.774
4.850
458,074
+0.11(+2.30%)
Jun 08, 2011
4.857
4.928
4.728
4.741
887,008
-0.15(-2.97%)
Jun 07, 2011
5.276
5.341
4.874
4.886
989,044
-0.34(-6.50%)
Jun 06, 2011
5.248
5.321
5.194
5.226
669,716
-0.01(-0.18%)
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.