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
Nova Ltd
(NQ:
NVMI
)
208.65
-2.99 (-1.41%)
Streaming Delayed Price
Updated: 4:00 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, 2013
9.310
9.586
9.310
9.420
112,725
+0.07(+0.75%)
May 30, 2013
9.360
9.400
9.240
9.350
0
-0.02(-0.21%)
May 29, 2013
9.260
9.410
9.260
9.370
110,335
+0.13(+1.41%)
May 28, 2013
9.220
9.300
9.200
9.240
60,297
+0.14(+1.54%)
May 24, 2013
9.130
9.160
9.030
9.100
0
-0.10(-1.09%)
May 23, 2013
9.020
9.260
9.020
9.200
0
+0.03(+0.33%)
May 22, 2013
9.260
9.410
9.170
9.170
0
-0.22(-2.34%)
May 21, 2013
9.210
9.390
9.210
9.390
0
+0.12(+1.29%)
May 20, 2013
9.150
9.305
9.150
9.270
0
+0.02(+0.22%)
May 17, 2013
9.200
9.290
9.170
9.250
0
-0.04(-0.43%)
May 16, 2013
9.140
9.300
9.072
9.290
78,530
+0.04(+0.43%)
May 15, 2013
9.080
9.300
9.030
9.250
0
+0.05(+0.54%)
May 13, 2013
9.320
9.320
9.180
9.200
0
-0.15(-1.60%)
May 10, 2013
9.250
9.400
9.230
9.350
0
+0.00(+0.00%)
May 09, 2013
9.530
9.530
9.210
9.350
0
-0.21(-2.20%)
May 08, 2013
9.400
9.600
9.330
9.560
0
+0.19(+2.03%)
May 07, 2013
9.340
9.380
9.200
9.370
0
+0.02(+0.21%)
May 06, 2013
9.450
9.500
9.230
9.350
0
+0.07(+0.75%)
May 03, 2013
9.220
9.320
9.220
9.280
0
+0.04(+0.43%)
May 02, 2013
9.250
9.290
9.160
9.240
0
-0.10(-1.07%)
May 01, 2013
9.060
9.340
9.000
9.340
0
+0.17(+1.85%)
Apr 30, 2013
8.710
9.170
8.710
9.170
49,252
+0.35(+3.97%)
Apr 29, 2013
8.830
8.970
8.730
8.820
30,862
-0.01(-0.11%)
Apr 26, 2013
8.800
8.920
8.740
8.830
48,643
-0.09(-1.01%)
Apr 25, 2013
8.840
9.040
8.840
8.920
0
+0.02(+0.22%)
Apr 24, 2013
8.720
8.970
8.650
8.900
0
+0.08(+0.91%)
Apr 23, 2013
8.650
8.880
8.650
8.820
7,204
+0.18(+2.08%)
Apr 22, 2013
8.650
8.790
8.500
8.640
55,743
-0.05(-0.58%)
Apr 19, 2013
8.790
8.790
8.570
8.690
94,514
-0.10(-1.14%)
Apr 18, 2013
8.760
8.900
8.760
8.790
17,627
+0.03(+0.34%)
Apr 17, 2013
8.760
8.780
8.250
8.760
57,280
-0.09(-1.02%)
Apr 16, 2013
8.850
8.900
8.810
8.850
34,818
-0.09(-1.01%)
Apr 15, 2013
8.920
8.980
8.850
8.940
16,337
-0.11(-1.22%)
Apr 12, 2013
8.950
9.100
8.940
9.050
23,580
+0.11(+1.23%)
Apr 11, 2013
9.045
9.090
8.940
8.940
106,974
-0.08(-0.89%)
Apr 10, 2013
8.850
9.100
8.850
9.020
48,471
+0.20(+2.27%)
Apr 09, 2013
8.820
8.900
8.720
8.820
83,077
+0.02(+0.23%)
Apr 08, 2013
8.890
8.890
8.708
8.800
80,103
-0.12(-1.35%)
Apr 05, 2013
8.750
8.980
8.730
8.920
51,886
+0.07(+0.79%)
Apr 04, 2013
8.770
8.870
8.770
8.850
7,795
+0.06(+0.68%)
Apr 03, 2013
8.780
8.830
8.720
8.790
142,060
+0.04(+0.46%)
Apr 02, 2013
8.910
9.000
8.710
8.750
69,761
-0.10(-1.13%)
Apr 01, 2013
8.910
8.910
8.810
8.850
31,692
-0.15(-1.67%)
Mar 28, 2013
8.950
9.010
8.920
9.000
30,385
+0.00(+0.00%)
Mar 27, 2013
8.920
9.060
8.920
9.000
34,530
-0.03(-0.33%)
Mar 26, 2013
9.180
9.180
8.920
9.030
70,815
-0.08(-0.88%)
Mar 25, 2013
9.280
9.280
9.080
9.110
48,732
-0.14(-1.51%)
Mar 22, 2013
9.160
9.250
9.100
9.250
21,049
+0.07(+0.76%)
Mar 21, 2013
9.150
9.280
9.000
9.180
36,755
-0.09(-0.97%)
Mar 20, 2013
9.220
9.300
9.210
9.270
28,759
+0.08(+0.87%)
Mar 19, 2013
9.160
9.280
9.050
9.190
33,563
+0.05(+0.55%)
Mar 18, 2013
9.150
9.220
9.050
9.140
33,400
-0.13(-1.40%)
Mar 15, 2013
9.310
9.330
9.140
9.270
61,573
-0.02(-0.22%)
Mar 14, 2013
9.360
9.490
9.230
9.290
135,904
-0.06(-0.64%)
Mar 13, 2013
9.250
9.410
9.250
9.350
219,178
+0.10(+1.08%)
Mar 12, 2013
9.210
9.360
9.210
9.250
73,387
-0.02(-0.22%)
Mar 11, 2013
9.180
9.320
9.090
9.270
110,497
-0.04(-0.43%)
Mar 08, 2013
9.190
9.310
9.180
9.310
78,001
+0.01(+0.11%)
Mar 07, 2013
9.180
9.330
9.150
9.300
88,387
+0.09(+0.98%)
Mar 06, 2013
9.100
9.240
9.060
9.210
20,190
+0.16(+1.77%)
Mar 05, 2013
9.140
9.140
8.951
9.050
68,588
+0.00(+0.00%)
Mar 04, 2013
9.100
9.150
9.000
9.050
85,020
+0.05(+0.56%)
Mar 01, 2013
8.920
9.040
8.770
9.000
37,091
+0.03(+0.33%)
Feb 28, 2013
9.080
9.090
8.900
8.970
64,455
-0.16(-1.75%)
Feb 27, 2013
8.990
9.275
8.980
9.130
57,179
+0.13(+1.44%)
Feb 26, 2013
8.840
9.020
8.840
9.000
44,290
+0.29(+3.33%)
Feb 25, 2013
8.840
8.840
8.680
8.710
90,254
-0.31(-3.44%)
Feb 22, 2013
9.020
9.120
8.790
9.020
32,948
-0.02(-0.22%)
Feb 21, 2013
9.000
9.110
8.620
9.040
175,810
-0.42(-4.44%)
Feb 20, 2013
9.110
9.670
9.110
9.460
305,277
+0.38(+4.19%)
Feb 19, 2013
9.000
9.130
8.880
9.080
76,910
+0.07(+0.78%)
Feb 15, 2013
9.170
9.170
8.990
9.010
29,169
-0.16(-1.74%)
Feb 14, 2013
9.070
9.190
8.950
9.170
28,481
+0.08(+0.88%)
Feb 13, 2013
9.190
9.190
8.950
9.090
58,449
-0.10(-1.09%)
Feb 12, 2013
9.330
9.450
9.110
9.190
38,856
-0.11(-1.18%)
Feb 11, 2013
9.310
9.410
9.200
9.300
23,538
+0.03(+0.32%)
Feb 08, 2013
9.280
9.450
9.150
9.270
206,173
+0.03(+0.32%)
Feb 07, 2013
9.280
9.300
9.180
9.240
41,206
+0.03(+0.33%)
Feb 06, 2013
9.120
9.290
9.100
9.210
49,026
+0.19(+2.11%)
Feb 04, 2013
8.980
9.130
8.912
9.020
25,148
-0.05(-0.55%)
Feb 01, 2013
9.000
9.370
8.910
9.070
222,629
+0.07(+0.78%)
Jan 31, 2013
9.100
9.240
8.951
9.000
289,662
-0.14(-1.53%)
Jan 30, 2013
9.210
9.340
9.050
9.140
62,504
-0.12(-1.30%)
Jan 29, 2013
9.350
9.350
9.030
9.260
96,197
-0.09(-0.96%)
Jan 28, 2013
9.330
9.400
9.180
9.350
90,236
-0.05(-0.53%)
Jan 25, 2013
9.070
9.490
9.070
9.400
303,101
+0.29(+3.18%)
Jan 24, 2013
9.060
9.290
8.991
9.110
166,716
-0.07(-0.76%)
Jan 23, 2013
9.390
9.390
9.000
9.180
70,381
-0.21(-2.24%)
Jan 22, 2013
8.800
9.500
8.800
9.390
319,067
+0.56(+6.34%)
Jan 18, 2013
8.460
8.900
8.460
8.830
86,947
+0.41(+4.87%)
Jan 17, 2013
8.380
8.460
8.350
8.420
85,731
+0.15(+1.81%)
Jan 16, 2013
7.870
8.420
7.870
8.270
171,052
+0.43(+5.48%)
Jan 15, 2013
7.810
7.910
7.750
7.840
52,061
+0.00(+0.00%)
Jan 14, 2013
7.820
8.050
7.720
7.840
115,281
-0.05(-0.63%)
Jan 11, 2013
7.880
7.920
7.750
7.890
32,089
+0.05(+0.64%)
Jan 10, 2013
7.850
7.930
7.680
7.840
70,913
+0.02(+0.26%)
Jan 09, 2013
7.790
7.860
7.780
7.820
28,302
+0.04(+0.51%)
Jan 08, 2013
7.920
7.980
7.681
7.780
48,795
-0.08(-1.02%)
Jan 07, 2013
7.920
7.990
7.830
7.860
43,427
-0.13(-1.63%)
Jan 04, 2013
8.030
8.035
7.820
7.990
56,111
+0.01(+0.13%)
Jan 03, 2013
8.150
8.150
7.910
7.980
29,357
-0.27(-3.27%)
Jan 02, 2013
8.220
8.360
8.130
8.250
85,794
+0.30(+3.77%)
Dec 31, 2012
7.913
8.000
7.830
7.950
75,246
-0.02(-0.25%)
Dec 28, 2012
7.950
8.000
7.910
7.970
18,917
+0.03(+0.38%)
Dec 27, 2012
7.982
7.982
7.850
7.940
6,271
-0.06(-0.75%)
Dec 26, 2012
7.950
8.000
7.850
8.000
38,455
+0.31(+4.03%)
Dec 24, 2012
7.780
7.851
7.650
7.690
12,890
-0.17(-2.16%)
Dec 21, 2012
7.600
7.990
7.600
7.860
22,159
+0.05(+0.64%)
Dec 20, 2012
7.920
7.930
7.720
7.810
21,612
-0.18(-2.25%)
Dec 19, 2012
8.040
8.140
7.950
7.990
48,311
-0.01(-0.12%)
Dec 18, 2012
7.900
8.042
7.820
8.000
38,345
+0.20(+2.56%)
Dec 17, 2012
7.680
7.830
7.675
7.800
40,659
+0.11(+1.43%)
Dec 14, 2012
7.660
7.700
7.650
7.690
46,975
+0.03(+0.39%)
Dec 13, 2012
7.690
7.700
7.550
7.660
60,536
+0.04(+0.52%)
Dec 12, 2012
7.750
7.750
7.580
7.620
44,295
-0.04(-0.52%)
Dec 11, 2012
7.740
7.740
7.510
7.660
58,885
+0.02(+0.26%)
Dec 10, 2012
7.580
7.720
7.570
7.640
66,121
-0.01(-0.13%)
Dec 07, 2012
7.680
7.680
7.610
7.650
51,217
-0.02(-0.26%)
Dec 06, 2012
7.650
7.745
7.610
7.670
48,738
+0.02(+0.26%)
Dec 05, 2012
7.650
7.730
7.550
7.650
51,580
-0.02(-0.26%)
Dec 04, 2012
7.650
7.700
7.580
7.670
47,114
-0.05(-0.65%)
Nov 30, 2012
7.850
7.850
7.630
7.720
46,304
-0.07(-0.90%)
Nov 29, 2012
7.870
7.870
7.750
7.790
10,454
-0.01(-0.13%)
Nov 28, 2012
7.780
7.820
7.650
7.800
53,241
-0.02(-0.26%)
Nov 27, 2012
7.970
7.970
7.810
7.820
46,048
-0.08(-1.01%)
Nov 26, 2012
7.890
7.940
7.760
7.900
102,579
+0.17(+2.20%)
Nov 23, 2012
7.510
7.820
7.510
7.730
20,450
+0.23(+3.07%)
Nov 21, 2012
7.460
7.500
7.361
7.500
20,647
+0.07(+0.94%)
Nov 20, 2012
7.430
7.470
7.370
7.430
26,559
-0.02(-0.27%)
Nov 19, 2012
7.450
7.500
7.450
7.450
21,008
+0.05(+0.68%)
Nov 16, 2012
7.470
7.490
7.350
7.400
31,486
-0.10(-1.33%)
Nov 15, 2012
7.520
7.620
7.374
7.500
24,858
+0.05(+0.67%)
Nov 14, 2012
7.550
7.660
7.420
7.450
144,930
-0.06(-0.80%)
Nov 13, 2012
7.500
7.530
7.470
7.510
156,510
-0.01(-0.13%)
Nov 12, 2012
7.530
7.600
7.470
7.520
58,525
-0.01(-0.13%)
Nov 09, 2012
7.450
7.640
7.450
7.530
135,803
+0.02(+0.27%)
Nov 08, 2012
7.510
7.610
7.480
7.510
54,040
+0.02(+0.27%)
Nov 07, 2012
7.470
7.620
7.426
7.490
42,667
-0.06(-0.79%)
Nov 06, 2012
7.580
7.620
7.500
7.550
23,748
-0.03(-0.40%)
Nov 05, 2012
7.690
7.780
7.550
7.580
28,480
-0.22(-2.82%)
Nov 02, 2012
7.900
7.900
7.650
7.800
19,803
-0.11(-1.39%)
Nov 01, 2012
7.530
7.920
7.530
7.910
42,458
+0.38(+5.05%)
Oct 31, 2012
6.920
7.550
6.870
7.530
116,906
+0.32(+4.44%)
Oct 26, 2012
7.290
7.210
7.210
7.210
22,200
-0.06(-0.83%)
Oct 25, 2012
7.210
7.300
7.160
7.270
89,608
+0.07(+0.97%)
Oct 24, 2012
7.180
7.227
7.120
7.200
36,845
-0.02(-0.28%)
Oct 23, 2012
7.170
7.250
7.092
7.220
31,550
-0.29(-3.86%)
Oct 19, 2012
7.530
7.550
7.380
7.510
29,917
-0.07(-0.93%)
Oct 18, 2012
7.520
7.650
7.500
7.580
43,798
+0.02(+0.27%)
Oct 17, 2012
7.650
7.670
7.450
7.560
36,734
-0.09(-1.18%)
Oct 16, 2012
7.750
7.750
7.460
7.650
43,485
-0.08(-1.03%)
Oct 15, 2012
7.800
7.800
7.620
7.730
40,443
+0.09(+1.18%)
Oct 12, 2012
7.720
7.730
7.510
7.640
44,329
-0.08(-1.04%)
Oct 11, 2012
7.740
7.840
7.720
7.720
24,463
+0.04(+0.52%)
Oct 10, 2012
7.550
7.680
7.500
7.680
170,192
+0.13(+1.72%)
Oct 09, 2012
7.610
7.610
7.370
7.550
69,657
+0.12(+1.62%)
Oct 08, 2012
7.350
7.460
7.250
7.430
24,774
+0.01(+0.13%)
Oct 05, 2012
7.400
7.420
7.210
7.420
62,278
+0.04(+0.54%)
Oct 04, 2012
7.650
7.650
7.320
7.380
61,381
-0.29(-3.78%)
Oct 03, 2012
7.750
7.760
7.530
7.670
42,744
-0.06(-0.78%)
Oct 02, 2012
7.910
7.940
7.630
7.730
84,762
-0.05(-0.64%)
Oct 01, 2012
7.810
7.990
7.710
7.780
64,866
-0.02(-0.26%)
Sep 28, 2012
7.580
7.810
7.550
7.800
176,583
+0.14(+1.83%)
Sep 27, 2012
7.770
7.790
7.480
7.660
116,367
+0.01(+0.13%)
Sep 26, 2012
7.850
7.850
7.600
7.650
35,226
-0.22(-2.80%)
Sep 25, 2012
7.830
7.900
7.800
7.870
110,320
+0.03(+0.38%)
Sep 24, 2012
7.780
7.870
7.750
7.840
53,618
+0.07(+0.90%)
Sep 21, 2012
7.760
7.880
7.760
7.770
22,550
+0.01(+0.13%)
Sep 20, 2012
7.770
7.800
7.660
7.760
97,776
+0.02(+0.26%)
Sep 19, 2012
7.620
7.822
7.620
7.740
68,531
+0.13(+1.71%)
Sep 18, 2012
7.600
7.620
7.511
7.610
40,066
+0.01(+0.13%)
Sep 17, 2012
7.500
7.620
7.490
7.600
33,987
+0.09(+1.20%)
Sep 14, 2012
7.580
7.636
7.392
7.510
24,719
-0.08(-1.05%)
Sep 13, 2012
7.480
7.750
7.480
7.590
87,138
+0.15(+2.02%)
Sep 12, 2012
7.450
7.560
7.420
7.440
20,995
-0.05(-0.67%)
Sep 11, 2012
7.500
7.530
7.450
7.490
31,814
+0.04(+0.54%)
Sep 10, 2012
7.460
7.470
7.400
7.450
37,609
+0.00(+0.00%)
Sep 07, 2012
7.500
7.500
7.420
7.450
41,294
-0.06(-0.80%)
Sep 06, 2012
7.620
7.700
7.480
7.510
54,317
-0.09(-1.18%)
Sep 05, 2012
7.580
7.680
7.440
7.600
99,713
+0.02(+0.26%)
Sep 04, 2012
7.770
7.770
7.320
7.580
83,333
-0.28(-3.56%)
Aug 31, 2012
7.600
7.860
7.550
7.860
70,553
+0.35(+4.66%)
Aug 30, 2012
7.530
7.620
7.470
7.510
58,804
+0.01(+0.13%)
Aug 29, 2012
7.430
7.540
7.360
7.500
56,639
+0.21(+2.88%)
Aug 27, 2012
7.160
7.340
7.160
7.290
94,036
+0.03(+0.41%)
Aug 24, 2012
7.200
7.280
7.090
7.260
34,536
+0.05(+0.69%)
Aug 23, 2012
7.000
7.250
6.980
7.210
832,934
+0.04(+0.56%)
Aug 22, 2012
7.280
7.300
7.150
7.170
91,888
-0.13(-1.78%)
Aug 21, 2012
7.490
7.560
7.270
7.300
105,002
-0.15(-2.01%)
Aug 20, 2012
7.400
7.480
7.220
7.450
55,975
-0.08(-1.06%)
Aug 17, 2012
7.710
7.750
7.470
7.530
137,932
-0.28(-3.59%)
Aug 16, 2012
7.760
7.840
7.730
7.810
9,902
+0.10(+1.30%)
Aug 15, 2012
7.690
7.750
7.640
7.710
14,988
-0.02(-0.26%)
Aug 14, 2012
7.810
7.810
7.650
7.730
38,256
+0.07(+0.91%)
Aug 13, 2012
7.850
7.890
7.650
7.660
142,967
-0.25(-3.16%)
Aug 10, 2012
7.970
7.970
7.750
7.910
43,239
-0.04(-0.50%)
Aug 09, 2012
7.910
7.980
7.840
7.950
32,908
+0.02(+0.25%)
Aug 08, 2012
8.050
8.050
7.810
7.930
75,942
-0.15(-1.86%)
Aug 07, 2012
8.200
8.220
8.070
8.080
39,720
-0.02(-0.25%)
Aug 06, 2012
8.170
8.270
8.047
8.100
42,148
+0.13(+1.63%)
Aug 03, 2012
7.940
8.190
7.940
7.970
23,717
+0.12(+1.53%)
Aug 02, 2012
7.760
8.000
7.400
7.850
126,183
+0.03(+0.38%)
Aug 01, 2012
8.140
8.140
7.780
7.820
99,556
-0.34(-4.17%)
Jul 31, 2012
8.460
8.550
8.130
8.160
497,558
-0.71(-8.00%)
Jul 30, 2012
8.950
9.175
8.730
8.870
115,182
-0.09(-1.00%)
Jul 27, 2012
8.680
8.970
8.550
8.960
143,327
+0.33(+3.82%)
Jul 26, 2012
8.700
8.820
8.600
8.630
45,582
+0.08(+0.94%)
Jul 25, 2012
8.510
8.660
8.470
8.550
45,745
+0.05(+0.59%)
Jul 24, 2012
8.650
8.650
8.450
8.500
24,084
-0.12(-1.39%)
Jul 23, 2012
8.430
8.690
8.400
8.620
21,187
-0.11(-1.26%)
Jul 20, 2012
8.690
8.780
8.530
8.730
34,859
-0.01(-0.11%)
Jul 19, 2012
8.680
8.840
8.560
8.740
43,856
+0.15(+1.75%)
Jul 18, 2012
8.260
8.620
8.140
8.590
136,580
+0.29(+3.49%)
Jul 17, 2012
8.440
8.520
8.080
8.300
63,481
-0.12(-1.43%)
Jul 16, 2012
8.500
8.550
8.330
8.420
11,406
-0.04(-0.47%)
Jul 13, 2012
8.290
8.640
8.290
8.460
38,252
+0.18(+2.17%)
Jul 12, 2012
8.200
8.340
8.060
8.280
48,466
+0.08(+0.98%)
Jul 11, 2012
8.240
8.520
8.051
8.200
136,014
-0.05(-0.61%)
Jul 10, 2012
8.210
8.280
8.080
8.250
411,739
+0.14(+1.73%)
Jul 09, 2012
8.120
8.300
8.084
8.110
115,795
+0.14(+1.76%)
Jul 06, 2012
8.000
8.145
7.920
7.970
190,651
-0.20(-2.45%)
Jul 05, 2012
8.350
8.390
8.150
8.170
522,416
-0.26(-3.08%)
Jul 03, 2012
8.390
8.490
7.250
8.430
207,494
-0.06(-0.71%)
Jul 02, 2012
8.570
8.570
8.320
8.490
162,566
-0.23(-2.64%)
Jun 29, 2012
8.680
8.720
8.550
8.720
144,087
+0.28(+3.32%)
Jun 28, 2012
8.700
8.720
8.290
8.440
60,655
-0.29(-3.32%)
Jun 27, 2012
8.700
8.760
8.620
8.730
43,884
+0.12(+1.39%)
Jun 26, 2012
8.580
8.710
8.550
8.610
112,115
+0.07(+0.82%)
Jun 25, 2012
8.470
8.640
8.401
8.540
55,806
+0.03(+0.35%)
Jun 22, 2012
8.400
8.600
8.370
8.510
41,663
+0.13(+1.55%)
Jun 21, 2012
8.530
8.610
8.330
8.380
78,585
-0.03(-0.36%)
Jun 20, 2012
8.520
8.550
8.370
8.410
99,329
-0.07(-0.83%)
Jun 19, 2012
8.350
8.680
8.350
8.480
151,462
+0.28(+3.41%)
Jun 18, 2012
8.190
8.230
8.101
8.200
7,953
-0.03(-0.36%)
Jun 15, 2012
8.070
8.230
8.040
8.230
47,914
+0.14(+1.73%)
Jun 14, 2012
8.130
8.160
8.040
8.090
172,072
+0.05(+0.62%)
Jun 13, 2012
7.920
8.070
7.920
8.040
141,871
+0.17(+2.16%)
Jun 12, 2012
7.840
7.922
7.760
7.870
36,475
+0.05(+0.64%)
Jun 11, 2012
7.970
8.000
7.820
7.820
147,025
-0.14(-1.76%)
Jun 08, 2012
8.050
8.090
7.840
7.960
42,729
-0.12(-1.49%)
Jun 07, 2012
8.040
8.140
7.960
8.080
145,822
+0.10(+1.25%)
Jun 06, 2012
7.730
7.990
7.730
7.980
85,872
+0.36(+4.72%)
Jun 05, 2012
7.480
7.651
7.480
7.620
83,504
+0.17(+2.28%)
Jun 04, 2012
7.150
7.545
7.150
7.450
226,693
+0.42(+5.97%)
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.