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
Bimini Capital Management Inc
(OP:
BMNM
)
0.6603
UNCHANGED
Last Price
Updated: 12:19 PM EDT, May 22, 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
2.160
2.550
2.150
2.360
35,836
+0.20(+9.26%)
May 28, 2015
2.150
2.160
2.150
2.160
8,265
+0.01(+0.47%)
May 27, 2015
2.150
2.150
2.130
2.150
3,762
+0.00(+0.00%)
May 26, 2015
2.000
2.150
2.000
2.150
14,401
+0.02(+0.94%)
May 22, 2015
2.130
2.130
2.130
0
+0.08(+3.90%)
May 21, 2015
2.050
2.100
2.050
2.050
9,757
-0.06(-2.84%)
May 20, 2015
2.050
2.140
2.050
2.110
4,006
+0.05(+2.43%)
May 19, 2015
2.060
2.060
2.050
2.060
2,433
-0.08(-3.74%)
May 18, 2015
2.140
2.200
2.060
2.140
14,645
+0.02(+0.94%)
May 15, 2015
2.000
2.190
1.970
2.120
27,850
+0.12(+6.00%)
May 14, 2015
2.000
2.010
1.980
2.000
15,947
+0.00(+0.00%)
May 13, 2015
2.000
2.000
1.900
2.000
60,449
+0.10(+5.26%)
May 12, 2015
2.010
2.020
1.900
1.900
4,488
-0.11(-5.47%)
May 11, 2015
1.890
2.010
1.890
2.010
2,974
+0.01(+0.50%)
May 08, 2015
2.000
2.000
2.000
2.000
2,200
+0.00(+0.00%)
May 06, 2015
2.000
2.000
2.000
25
+0.00(+0.00%)
May 05, 2015
1.880
2.000
1.880
2.000
1,635
+0.00(+0.00%)
Apr 30, 2015
2.000
2.000
2.000
0
-0.01(-0.50%)
Apr 29, 2015
1.910
2.020
1.910
2.010
16,430
-0.03(-1.47%)
Apr 28, 2015
2.190
2.190
2.040
2.040
5,663
-0.16(-7.27%)
Apr 27, 2015
2.130
2.200
2.020
2.200
2,853
-0.03(-1.35%)
Apr 24, 2015
2.240
2.240
2.130
2.230
3,362
-0.01(-0.45%)
Apr 23, 2015
2.240
2.240
2.240
2.240
1,000
-0.01(-0.44%)
Apr 22, 2015
2.110
2.250
2.110
2.250
15,993
+0.15(+7.14%)
Apr 21, 2015
2.090
2.140
2.050
2.100
17,432
+0.08(+3.96%)
Apr 20, 2015
2.190
2.190
2.020
2.020
7,271
-0.07(-3.35%)
Apr 17, 2015
2.000
2.090
1.950
2.090
17,228
+0.22(+11.76%)
Apr 16, 2015
1.850
2.050
1.760
1.870
68,230
+0.07(+3.89%)
Apr 15, 2015
1.800
1.810
1.750
1.800
16,498
+0.05(+2.86%)
Apr 14, 2015
1.750
1.750
1.750
1.750
2,108
-0.05(-2.78%)
Apr 13, 2015
1.750
1.800
1.750
1.800
2,896
+0.01(+0.56%)
Apr 09, 2015
1.790
1.790
1.790
48
+0.00(+0.00%)
Apr 08, 2015
1.700
1.800
1.700
1.790
1,875
+0.04(+2.29%)
Apr 07, 2015
1.800
1.800
1.750
1.750
15,473
+0.02(+1.16%)
Apr 06, 2015
1.700
1.730
1.700
1.730
3,591
-0.07(-3.89%)
Apr 02, 2015
1.800
1.800
1.800
0
+0.01(+0.56%)
Apr 01, 2015
1.790
1.790
1.790
1.790
2,500
+0.04(+2.29%)
Mar 31, 2015
1.750
1.750
1.750
1.750
734
+0.00(+0.00%)
Mar 30, 2015
1.750
1.750
1.750
1.750
10,801
+0.00(+0.00%)
Mar 27, 2015
1.750
1.800
1.750
1.750
7,405
+0.04(+2.34%)
Mar 26, 2015
1.880
1.880
1.710
1.710
4,036
-0.01(-0.58%)
Mar 25, 2015
1.750
1.880
1.700
1.720
2,668
+0.02(+1.18%)
Mar 24, 2015
1.810
1.810
1.550
1.700
18,255
-0.10(-5.56%)
Mar 23, 2015
1.800
1.880
1.800
1.800
13,390
-0.05(-2.70%)
Mar 20, 2015
1.820
1.880
1.820
1.850
10,256
+0.04(+2.20%)
Mar 19, 2015
1.750
1.850
1.750
1.810
28,218
+0.07(+4.02%)
Mar 18, 2015
1.750
1.800
1.740
1.740
9,959
-0.01(-0.57%)
Mar 17, 2015
1.645
1.780
1.640
1.750
35,117
+0.13(+8.02%)
Mar 13, 2015
1.620
1.620
1.620
85
+0.02(+1.24%)
Mar 12, 2015
1.600
1.600
1.600
1.600
3,803
-0.08(-4.76%)
Mar 11, 2015
1.520
1.680
1.520
1.680
13,827
+0.18(+12.00%)
Mar 10, 2015
1.520
1.530
1.500
1.500
2,351
-0.09(-5.66%)
Mar 09, 2015
1.540
1.610
1.540
1.590
19,512
-0.02(-1.24%)
Mar 06, 2015
1.650
1.660
1.610
1.610
4,450
-0.08(-4.73%)
Mar 05, 2015
1.630
1.700
1.630
1.690
6,600
+0.08(+4.97%)
Mar 04, 2015
1.540
1.610
1.540
1.610
2,590
+0.13(+8.78%)
Mar 03, 2015
1.620
1.620
1.480
0
-0.14(-8.64%)
Mar 02, 2015
1.620
1.620
1.620
0
-0.02(-1.22%)
Feb 27, 2015
1.560
1.640
1.550
1.640
37,865
+0.09(+5.81%)
Feb 26, 2015
1.600
1.600
1.550
1.550
6,240
+0.00(+0.00%)
Feb 25, 2015
1.600
1.600
1.550
1.550
2,258
-0.10(-6.06%)
Feb 24, 2015
1.650
1.650
1.650
1.650
190
+0.09(+5.77%)
Feb 23, 2015
1.550
1.640
1.550
1.560
829
-0.02(-1.26%)
Feb 20, 2015
1.590
1.590
1.540
1.580
6,340
+0.04(+2.59%)
Feb 19, 2015
1.560
1.600
1.480
1.540
27,461
-0.11(-6.67%)
Feb 18, 2015
1.680
1.740
1.570
1.650
6,324
+0.10(+6.45%)
Feb 17, 2015
1.550
1.550
1.550
1.550
115
+0.00(+0.00%)
Feb 13, 2015
1.550
1.550
1.550
0
-0.15(-8.82%)
Feb 12, 2015
1.550
1.700
1.550
1.700
3,214
+0.05(+3.03%)
Feb 11, 2015
1.500
1.650
1.500
1.650
10,531
+0.11(+7.14%)
Feb 10, 2015
1.550
1.550
1.490
1.540
4,143
-0.11(-6.67%)
Feb 09, 2015
1.650
1.650
1.650
1.650
3,002
+0.00(+0.00%)
Feb 06, 2015
1.560
1.650
1.560
1.650
841
+0.10(+6.45%)
Feb 04, 2015
1.550
1.550
1.550
0
+0.04(+2.65%)
Feb 02, 2015
1.510
1.510
1.510
0
-0.19(-11.18%)
Jan 30, 2015
1.510
1.700
1.490
1.700
13,240
+0.12(+7.59%)
Jan 29, 2015
1.600
1.600
1.580
1.580
4,468
+0.03(+1.94%)
Jan 28, 2015
1.700
1.700
1.480
1.550
17,955
-0.13(-7.74%)
Jan 27, 2015
1.660
1.690
1.620
1.680
4,698
+0.02(+1.20%)
Jan 26, 2015
1.660
1.660
1.660
1.660
172
+0.01(+0.61%)
Jan 23, 2015
1.650
1.650
1.650
1.650
1,058
+0.00(+0.00%)
Jan 22, 2015
1.700
1.850
1.650
1.650
4,429
-0.05(-2.94%)
Jan 21, 2015
1.690
1.700
1.690
1.700
6,621
+0.01(+0.59%)
Jan 20, 2015
1.700
1.870
1.690
1.690
10,337
+0.04(+2.42%)
Jan 16, 2015
1.650
1.650
1.650
0
-0.05(-2.94%)
Jan 15, 2015
1.700
1.700
1.700
1.700
5,315
+0.06(+3.66%)
Jan 14, 2015
1.680
1.680
1.640
1.640
1,769
-0.05(-2.96%)
Jan 13, 2015
1.690
0
-0.02(-1.17%)
Jan 12, 2015
1.690
1.710
1.690
1.710
8,982
+0.02(+1.18%)
Jan 09, 2015
1.700
1.700
1.640
1.690
3,425
-0.01(-0.59%)
Jan 08, 2015
1.660
1.700
1.660
1.700
3,482
+0.00(+0.00%)
Jan 07, 2015
1.700
1.700
1.700
1.700
8,339
-0.04(-2.30%)
Jan 06, 2015
1.890
1.890
1.620
1.740
16,421
+0.02(+1.16%)
Jan 05, 2015
1.660
1.840
1.610
1.720
3,698
-0.13(-7.03%)
Jan 02, 2015
1.900
1.900
1.720
1.850
7,246
-0.05(-2.63%)
Dec 31, 2014
1.900
1.900
1.900
0
+0.19(+11.11%)
Dec 30, 2014
1.800
1.850
1.600
1.710
19,653
-0.08(-4.47%)
Dec 29, 2014
1.750
1.840
1.750
1.790
25,015
+0.07(+4.07%)
Dec 26, 2014
1.620
1.720
1.620
1.720
6,777
+0.09(+5.52%)
Dec 24, 2014
1.630
1.630
1.630
0
+0.03(+1.87%)
Dec 23, 2014
1.680
1.700
1.600
1.600
1,072
-0.08(-4.76%)
Dec 22, 2014
1.600
1.680
1.600
1.680
7,175
+0.09(+5.66%)
Dec 19, 2014
1.680
1.680
1.590
1.590
1,504
-0.01(-0.63%)
Dec 18, 2014
1.700
1.700
1.600
1.600
5,604
-0.10(-5.88%)
Dec 17, 2014
1.800
1.800
1.520
1.700
17,780
-0.10(-5.56%)
Dec 16, 2014
1.800
1.760
1.800
7,870
+0.01(+0.56%)
Dec 15, 2014
1.690
1.790
1.690
1.790
1,759
+0.00(+0.00%)
Dec 12, 2014
1.790
1.790
1.790
1.790
263
+0.01(+0.56%)
Dec 11, 2014
1.650
1.800
1.650
1.780
10,607
+0.13(+7.88%)
Dec 10, 2014
1.700
1.700
1.650
1.650
21,787
-0.10(-5.71%)
Dec 09, 2014
1.780
1.780
1.750
1.750
10,433
+0.09(+5.42%)
Dec 08, 2014
1.640
1.720
1.630
1.660
3,822
+0.04(+2.47%)
Dec 05, 2014
1.550
1.620
1.500
1.620
20,967
+0.11(+7.28%)
Dec 04, 2014
1.500
1.520
1.500
1.510
23,268
-0.11(-6.79%)
Dec 03, 2014
1.620
1.620
1.620
1.620
7,439
+0.02(+1.25%)
Dec 02, 2014
1.650
1.650
1.600
1.600
3,000
-0.25(-13.51%)
Dec 01, 2014
1.780
1.850
1.600
1.850
25,869
+0.07(+3.93%)
Nov 28, 2014
1.800
1.840
1.610
1.780
3,625
+0.01(+0.56%)
Nov 26, 2014
1.770
1.770
1.770
0
+0.16(+9.94%)
Nov 25, 2014
1.700
1.700
1.610
1.610
1,742
-0.20(-11.05%)
Nov 24, 2014
1.620
1.810
1.610
1.810
9,641
+0.19(+11.73%)
Nov 21, 2014
1.700
1.800
1.620
1.620
18,689
-0.03(-1.82%)
Nov 20, 2014
1.510
1.650
1.510
1.650
24,653
+0.10(+6.45%)
Nov 19, 2014
1.510
1.550
1.510
1.550
4,204
+0.00(+0.00%)
Nov 18, 2014
1.590
1.590
1.550
1.550
16,275
+0.00(+0.00%)
Nov 17, 2014
1.500
1.510
1.550
2,608
+0.05(+3.33%)
Nov 14, 2014
1.550
1.550
1.500
1.500
29,021
-0.03(-1.96%)
Nov 13, 2014
1.520
1.600
1.520
1.530
27,842
+0.03(+2.00%)
Nov 12, 2014
1.470
1.530
1.470
1.500
22,382
+0.05(+3.45%)
Nov 10, 2014
1.450
1.450
1.450
0
-0.04(-2.68%)
Nov 07, 2014
1.450
1.490
1.450
1.490
277
+0.12(+8.76%)
Nov 06, 2014
1.370
1.370
1.370
1.370
2,868
+0.05(+3.79%)
Nov 05, 2014
1.320
1.440
1.320
1.320
5,801
-0.18(-12.00%)
Nov 04, 2014
1.400
1.500
1.400
1.500
55,859
+0.03(+2.04%)
Nov 03, 2014
1.470
1.470
1.390
1.470
2,700
+0.00(+0.00%)
Oct 31, 2014
1.470
1.470
1.400
1.470
4,121
+0.07(+5.00%)
Oct 30, 2014
1.400
1.400
1.400
1.400
3,230
-0.07(-4.76%)
Oct 28, 2014
1.470
1.470
1.470
0
-0.02(-1.34%)
Oct 27, 2014
1.500
1.490
1.390
1.490
3,400
+0.00(+0.01%)
Oct 24, 2014
1.490
1.490
1.490
1.490
125
+0.11(+7.96%)
Oct 23, 2014
1.500
1.500
1.360
1.380
8,674
-0.12(-7.99%)
Oct 22, 2014
1.500
1.500
1.340
1.500
12,086
+0.00(+0.00%)
Oct 21, 2014
1.490
1.500
1.480
1.500
43,705
+0.01(+0.67%)
Oct 20, 2014
1.510
1.690
1.490
1.490
16,476
-0.01(-0.67%)
Oct 17, 2014
1.440
1.500
13,639
+0.01(+0.67%)
Oct 16, 2014
1.490
1.500
1.490
1.490
13,389
+0.04(+2.76%)
Oct 15, 2014
1.440
1.500
1.440
1.450
36,131
+0.09(+6.62%)
Oct 14, 2014
1.320
1.360
1.320
1.360
276
+0.02(+1.49%)
Oct 13, 2014
1.450
1.340
1.340
1,845
-0.11(-7.59%)
Oct 10, 2014
1.320
1.450
1.320
1.450
704
-0.05(-3.33%)
Oct 09, 2014
1.400
1.500
1.400
1.500
10,947
+0.10(+7.14%)
Oct 08, 2014
1.340
1.400
1.320
1.400
11,896
-0.02(-1.41%)
Oct 07, 2014
1.400
1.420
1.340
1.420
7,851
-0.08(-5.33%)
Oct 06, 2014
1.450
1.500
1.450
1.500
2,096
+0.03(+2.04%)
Oct 03, 2014
1.550
1.550
1.450
1.470
2,452
-0.03(-2.00%)
Oct 02, 2014
1.500
1.500
1.450
1.500
10,935
-0.05(-3.23%)
Oct 01, 2014
1.420
1.550
1.410
1.550
4,667
+0.10(+6.90%)
Sep 30, 2014
1.500
1.500
1.450
1.450
2,121
-0.10(-6.45%)
Sep 29, 2014
1.500
1.550
1.450
1.550
1,131
+0.05(+3.33%)
Sep 26, 2014
1.450
1.500
1.450
1.500
1,890
+0.05(+3.45%)
Sep 25, 2014
1.460
1.500
1.420
1.450
10,902
+0.03(+2.11%)
Sep 24, 2014
1.550
1.550
1.420
1.420
2,155
-0.06(-4.05%)
Sep 23, 2014
1.650
1.650
1.480
1.480
1,100
-0.17(-10.30%)
Sep 22, 2014
1.490
1.760
1.490
1.650
30,098
-0.10(-5.71%)
Sep 19, 2014
1.460
1.750
1.460
1.750
26,700
+0.05(+2.94%)
Sep 18, 2014
1.650
1.700
1.650
1.700
5,345
+0.05(+3.03%)
Sep 17, 2014
1.630
1.660
1.630
1.650
9,050
+0.24(+17.02%)
Sep 16, 2014
1.460
1.600
1.410
1.410
8,534
-0.04(-2.77%)
Sep 15, 2014
1.500
1.500
1.450
1.450
1,231
-0.05(-3.33%)
Sep 12, 2014
1.500
1.500
1.500
1.500
3,001
+0.05(+3.45%)
Sep 10, 2014
1.450
1.450
1.450
0
+0.04(+2.84%)
Sep 09, 2014
1.500
1.500
1.410
1.410
17,350
-0.09(-6.00%)
Sep 08, 2014
1.590
1.800
1.450
1.500
19,055
-0.24(-13.79%)
Sep 05, 2014
1.800
1.490
1.740
17,970
+0.04(+2.35%)
Sep 04, 2014
1.650
1.780
1.530
1.700
8,815
+0.09(+5.59%)
Sep 03, 2014
1.420
1.610
1.420
1.610
28,264
+0.19(+13.38%)
Sep 02, 2014
1.450
1.300
1.420
3,981
+0.12(+9.23%)
Aug 29, 2014
1.300
1.300
1.300
0
-0.13(-9.09%)
Aug 28, 2014
1.420
1.440
1.300
1.430
24,953
-0.06(-4.03%)
Aug 27, 2014
1.800
1.110
1.490
33,826
-0.31(-17.22%)
Aug 26, 2014
1.820
1.860
1.800
1.800
40,445
+0.05(+2.86%)
Aug 25, 2014
1.660
1.790
1.660
1.750
12,382
+0.05(+2.94%)
Aug 22, 2014
1.790
1.560
1.700
10,342
+0.05(+3.03%)
Aug 21, 2014
1.650
1.440
1.650
8,616
+0.21(+14.58%)
Aug 20, 2014
1.620
1.430
1.440
14,165
-0.09(-5.88%)
Aug 19, 2014
1.660
1.340
1.530
55,887
+0.19(+14.18%)
Aug 18, 2014
1.280
1.410
1.280
1.340
98,106
+0.07(+5.51%)
Aug 15, 2014
1.260
1.340
1.250
1.270
14,362
+0.02(+1.60%)
Aug 14, 2014
1.340
1.050
1.250
19,015
-0.05(-3.85%)
Aug 13, 2014
1.050
1.300
1.050
1.300
34,261
+0.27(+26.21%)
Aug 12, 2014
1.200
1.250
1.030
1.030
5,763
-0.10(-8.85%)
Aug 11, 2014
1.000
1.450
0.9800
1.130
51,762
+0.15(+15.31%)
Aug 08, 2014
0.9000
0.9800
0.9000
0.9800
39,177
+0.10(+11.35%)
Aug 07, 2014
0.8801
0.8801
0.8801
0.8801
314
-0.02(-2.21%)
Aug 06, 2014
0.9199
0.9199
0.9000
0.9000
12,621
+0.00(+0.00%)
Aug 05, 2014
0.9001
0.9001
0.9000
0.9000
16,029
+0.00(+0.00%)
Aug 04, 2014
0.9000
0.9000
0.9000
0.9000
3,196
-0.03(-3.23%)
Aug 01, 2014
0.9300
0.9300
0.9000
0.9300
9,359
+0.00(+0.00%)
Jul 31, 2014
0.9300
0.9300
0.9300
0.9300
143
+0.03(+3.33%)
Jul 30, 2014
0.9050
0.9300
0.9000
0.9000
2,820
+0.00(+0.00%)
Jul 29, 2014
0.9000
0.9000
0.9000
0.9000
552
+0.00(+0.00%)
Jul 28, 2014
0.9500
0.9500
0.9000
0.9000
10,139
-0.05(-5.26%)
Jul 25, 2014
0.9500
0.9500
0.9000
0.9500
12,386
+0.01(+1.06%)
Jul 23, 2014
0.9050
0.9400
0.9050
0.9400
4,563
+0.04(+4.44%)
Jul 22, 2014
0.8300
0.9300
0.8300
0.9000
19,686
+0.11(+13.92%)
Jul 21, 2014
0.7907
0.8300
0.7900
0.7900
6,728
-0.07(-8.14%)
Jul 18, 2014
0.8999
0.9200
0.8500
0.8600
21,222
+0.06(+6.85%)
Jul 17, 2014
0.8100
0.8100
0.8049
0.8049
651
-0.07(-8.01%)
Jul 16, 2014
0.8300
0.8750
0.8300
0.8750
473
+0.08(+10.72%)
Jul 15, 2014
0.7903
0.7903
0.7903
0.7903
115
-0.04(-4.78%)
Jul 14, 2014
0.9000
0.9000
0.8300
0.8300
7,511
-0.07(-7.78%)
Jul 11, 2014
0.8900
0.9000
0.8900
0.9000
16,456
+0.07(+8.43%)
Jul 10, 2014
0.8300
0.8300
0.8300
0.8300
200
+0.01(+1.22%)
Jul 09, 2014
0.8350
0.8350
0.8010
0.8200
9,387
-0.07(-7.87%)
Jul 08, 2014
0.8500
0.8900
0.8500
0.8900
3,089
+0.04(+4.71%)
Jul 07, 2014
0.9000
0.9000
0.8500
0.8500
3,179
-0.03(-3.41%)
Jul 03, 2014
0.8800
0.8800
0.8800
0
+0.01(+1.15%)
Jul 02, 2014
0.8400
0.8700
0.8400
0.8700
1,246
+0.04(+4.19%)
Jul 01, 2014
0.8330
0.8350
0.8330
0.8350
8,060
+0.00(+0.12%)
Jun 27, 2014
0.8340
0.8340
0.8340
0
+0.00(+0.00%)
Jun 26, 2014
0.7810
0.8340
0.7810
0.8340
4,041
+0.05(+6.79%)
Jun 25, 2014
0.8090
0.8350
0.7810
0.7810
1,889
-0.03(-3.46%)
Jun 24, 2014
0.7800
0.8400
0.7800
0.8090
1,945
-0.03(-3.69%)
Jun 20, 2014
0.8400
0.8400
0.8400
0
+0.04(+5.00%)
Jun 19, 2014
0.8000
0.8000
0.8000
0.8000
1,438
-0.04(-4.76%)
Jun 18, 2014
0.8390
0.8500
0.8390
0.8400
11,094
+0.00(+0.12%)
Jun 17, 2014
0.7600
0.8390
0.7510
0.8390
15,411
+0.09(+11.87%)
Jun 16, 2014
0.7500
0.7500
0.7500
0.7500
1,869
-0.01(-1.32%)
Jun 13, 2014
0.7700
0.7700
0.7600
0.7600
10,067
+0.00(+0.00%)
Jun 12, 2014
0.8000
0.8000
0.7600
0.7600
21,229
-0.01(-1.55%)
Jun 11, 2014
0.7800
0.7800
0.7720
0.7720
3,610
-0.08(-9.18%)
Jun 10, 2014
0.8490
0.8500
0.7700
0.8500
5,141
+0.07(+8.97%)
Jun 06, 2014
0.8800
0.8800
0.7800
0.7800
1,211
+0.01(+1.30%)
Jun 05, 2014
0.7700
0.7700
0.7700
0.7700
350
+0.00(+0.00%)
Jun 04, 2014
0.7700
0.9200
0.7700
0.7700
19,102
-0.04(-4.94%)
Jun 03, 2014
0.8500
0.8500
0.8100
0.8100
6,572
-0.09(-10.00%)
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.