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
Silicon Motion Techn ADR
(NQ:
SIMO
)
83.20
-1.18 (-1.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
8.403
8.709
8.403
8.602
488,785
+0.13(+1.53%)
May 30, 2013
8.480
8.556
8.411
8.472
0
+0.02(+0.18%)
May 29, 2013
8.350
8.525
8.262
8.457
280,309
+0.06(+0.73%)
May 28, 2013
8.342
8.441
8.235
8.396
291,287
+0.16(+1.95%)
May 24, 2013
8.334
8.342
8.220
8.235
0
-0.15(-1.73%)
May 23, 2013
8.373
8.434
8.174
8.380
0
-0.06(-0.72%)
May 22, 2013
8.617
8.709
8.396
8.441
0
-0.15(-1.69%)
May 21, 2013
8.548
8.709
8.533
8.587
0
+0.07(+0.85%)
May 20, 2013
8.418
8.571
8.418
8.514
0
+0.06(+0.77%)
May 17, 2013
8.373
8.506
8.296
8.449
0
+0.06(+0.73%)
May 16, 2013
8.411
8.472
8.327
8.388
407,063
-0.08(-0.90%)
May 15, 2013
8.579
8.579
8.373
8.464
0
-0.21(-2.38%)
May 13, 2013
8.785
8.839
8.632
8.671
0
-0.08(-0.96%)
May 10, 2013
8.678
8.755
8.587
8.755
0
+0.08(+0.88%)
May 09, 2013
8.571
8.747
8.556
8.678
0
+0.11(+1.25%)
May 08, 2013
8.693
8.693
8.529
8.571
0
-0.13(-1.49%)
May 07, 2013
8.525
8.732
8.464
8.701
0
+0.22(+2.61%)
May 06, 2013
8.755
8.762
8.457
8.480
0
-0.27(-3.06%)
May 03, 2013
8.510
8.774
8.380
8.747
0
+0.37(+4.38%)
May 02, 2013
8.258
8.426
8.098
8.380
0
+0.15(+1.86%)
May 01, 2013
8.175
8.363
8.175
8.227
0
+0.02(+0.18%)
Apr 30, 2013
8.197
8.212
7.926
8.212
652,266
+0.02(+0.18%)
Apr 29, 2013
8.243
8.393
8.084
8.197
703,098
-0.02(-0.28%)
Apr 26, 2013
7.798
8.386
8.175
8.220
3,738,377
-0.45(-5.21%)
Apr 25, 2013
8.273
8.815
8.197
8.672
1,254,654
+0.57(+6.97%)
Apr 24, 2013
8.167
8.242
8.062
8.107
0
-0.04(-0.46%)
Apr 23, 2013
7.919
8.235
7.919
8.145
546,049
+0.28(+3.54%)
Apr 22, 2013
7.986
8.047
7.745
7.866
507,461
-0.08(-1.04%)
Apr 19, 2013
7.979
8.047
7.926
7.949
359,392
-0.01(-0.09%)
Apr 18, 2013
7.873
8.032
7.783
7.956
499,347
+0.13(+1.64%)
Apr 17, 2013
8.099
8.099
7.753
7.828
824,241
-0.29(-3.62%)
Apr 16, 2013
8.039
8.122
7.934
8.122
318,236
+0.20(+2.47%)
Apr 15, 2013
8.378
8.378
7.896
7.926
655,020
-0.49(-5.82%)
Apr 12, 2013
8.318
8.476
8.292
8.416
381,833
+0.06(+0.72%)
Apr 11, 2013
8.785
8.868
8.341
8.356
682,586
-0.41(-4.73%)
Apr 10, 2013
8.664
8.845
8.664
8.770
405,543
+0.14(+1.66%)
Apr 09, 2013
8.280
8.762
8.280
8.627
567,182
+0.35(+4.28%)
Apr 08, 2013
8.227
8.280
8.062
8.273
207,348
+0.07(+0.83%)
Apr 05, 2013
8.009
8.220
7.647
8.205
1,119,176
+0.03(+0.37%)
Apr 04, 2013
8.160
8.175
8.107
8.175
798,090
+0.00(+0.00%)
Apr 03, 2013
8.461
8.495
8.062
8.175
1,233,387
-0.31(-3.64%)
Apr 02, 2013
8.514
8.646
8.438
8.484
396,538
+0.08(+0.90%)
Apr 01, 2013
8.823
8.928
8.310
8.408
1,144,812
-0.41(-4.70%)
Mar 28, 2013
9.252
9.395
8.717
8.823
2,379,623
-0.45(-4.87%)
Mar 27, 2013
9.508
9.636
9.207
9.275
802,398
-0.29(-2.99%)
Mar 26, 2013
9.636
9.644
9.546
9.561
150,565
-0.05(-0.47%)
Mar 25, 2013
9.614
9.742
9.584
9.606
202,799
+0.08(+0.79%)
Mar 22, 2013
9.704
9.704
9.471
9.531
340,676
-0.11(-1.09%)
Mar 21, 2013
9.847
9.893
9.606
9.636
287,477
-0.27(-2.74%)
Mar 20, 2013
9.983
9.998
9.870
9.908
118,988
+0.04(+0.38%)
Mar 19, 2013
9.975
10.02
9.832
9.870
270,467
-0.05(-0.46%)
Mar 18, 2013
9.908
9.968
9.697
9.915
416,461
-0.06(-0.60%)
Mar 15, 2013
10.25
10.37
9.953
9.975
352,404
-0.31(-3.00%)
Mar 14, 2013
10.32
10.43
10.22
10.28
253,701
-0.04(-0.36%)
Mar 13, 2013
10.42
10.45
10.28
10.32
348,719
-0.08(-0.73%)
Mar 12, 2013
10.37
10.44
10.28
10.40
274,321
+0.01(+0.07%)
Mar 11, 2013
10.13
10.46
10.01
10.39
332,293
+0.24(+2.38%)
Mar 08, 2013
10.02
10.19
9.945
10.15
252,378
+0.18(+1.81%)
Mar 07, 2013
10.08
10.11
9.885
9.968
332,486
-0.08(-0.82%)
Mar 06, 2013
9.802
10.06
9.802
10.05
551,999
+0.19(+1.91%)
Mar 05, 2013
9.629
9.870
9.606
9.862
398,738
+0.29(+2.99%)
Mar 04, 2013
9.674
9.704
9.531
9.576
315,734
-0.17(-1.78%)
Mar 01, 2013
9.727
9.885
9.599
9.749
324,706
-0.09(-0.92%)
Feb 28, 2013
9.772
10.13
9.697
9.840
685,022
+0.08(+0.85%)
Feb 27, 2013
9.561
9.772
9.554
9.757
561,411
+0.20(+2.13%)
Feb 26, 2013
10.19
10.19
9.493
9.554
777,755
-0.62(-6.07%)
Feb 22, 2013
10.05
10.26
9.998
10.17
307,000
+0.15(+1.50%)
Feb 21, 2013
10.57
10.57
9.915
10.02
1,295,550
-0.55(-5.20%)
Feb 20, 2013
10.80
10.86
10.57
10.57
402,616
-0.24(-2.23%)
Feb 19, 2013
10.71
10.83
10.68
10.81
428,998
+0.14(+1.27%)
Feb 15, 2013
10.81
10.88
10.65
10.68
483,827
-0.06(-0.56%)
Feb 14, 2013
10.75
10.76
10.69
10.74
314,806
-0.01(-0.07%)
Feb 13, 2013
10.74
10.85
10.72
10.74
495,025
-0.01(-0.07%)
Feb 12, 2013
10.64
10.80
10.57
10.75
388,220
+0.14(+1.34%)
Feb 11, 2013
10.77
10.80
10.53
10.61
591,895
-0.09(-0.84%)
Feb 08, 2013
10.62
10.73
10.57
10.70
561,032
+0.12(+1.13%)
Feb 07, 2013
10.83
10.83
10.47
10.58
753,147
-0.28(-2.54%)
Feb 06, 2013
11.03
11.08
10.74
10.86
1,167,875
-0.03(-0.27%)
Feb 04, 2013
11.08
11.29
10.78
10.88
2,188,405
-0.54(-4.70%)
Feb 01, 2013
12.04
12.07
11.23
11.42
1,503,326
-0.60(-5.02%)
Jan 31, 2013
11.58
12.04
11.56
12.03
1,466,005
+0.48(+4.13%)
Jan 30, 2013
11.56
11.71
11.48
11.55
450,450
-0.11(-0.96%)
Jan 29, 2013
11.73
11.74
11.56
11.66
594,521
-0.07(-0.57%)
Jan 28, 2013
11.63
11.76
11.50
11.73
424,204
+0.16(+1.42%)
Jan 25, 2013
11.63
11.74
11.50
11.56
535,920
+0.01(+0.06%)
Jan 24, 2013
11.73
11.75
11.44
11.56
468,328
-0.25(-2.08%)
Jan 23, 2013
11.56
11.82
11.54
11.80
704,328
+0.23(+2.00%)
Jan 22, 2013
11.45
11.67
11.31
11.57
1,013,654
+0.45(+4.09%)
Jan 18, 2013
11.71
11.71
10.97
11.12
882,290
-0.57(-4.85%)
Jan 17, 2013
11.65
11.78
11.58
11.68
453,037
+0.05(+0.45%)
Jan 16, 2013
11.56
11.71
11.49
11.63
635,522
+0.04(+0.39%)
Jan 15, 2013
11.54
11.83
11.40
11.59
1,309,391
-0.11(-0.96%)
Jan 14, 2013
11.52
11.79
11.41
11.70
458,149
+0.16(+1.42%)
Jan 11, 2013
11.02
11.55
11.02
11.53
778,194
+0.66(+6.03%)
Jan 10, 2013
11.00
11.00
10.86
10.88
220,049
+0.02(+0.21%)
Jan 09, 2013
10.94
10.94
10.79
10.86
194,930
-0.01(-0.07%)
Jan 08, 2013
10.80
10.90
10.74
10.86
183,044
+0.04(+0.34%)
Jan 07, 2013
10.94
10.94
10.80
10.83
171,970
-0.10(-0.95%)
Jan 04, 2013
10.94
10.97
10.74
10.93
380,129
+0.02(+0.20%)
Jan 03, 2013
10.83
10.96
10.70
10.91
306,101
-0.03(-0.27%)
Jan 02, 2013
10.97
11.00
10.83
10.94
423,762
+0.34(+3.16%)
Dec 31, 2012
10.36
10.70
10.27
10.60
374,542
+0.22(+2.16%)
Dec 28, 2012
10.40
10.40
10.24
10.38
195,884
+0.05(+0.51%)
Dec 27, 2012
10.55
10.56
10.16
10.33
302,442
-0.19(-1.77%)
Dec 26, 2012
10.62
10.68
10.51
10.51
134,845
-0.05(-0.49%)
Dec 24, 2012
10.76
10.76
10.44
10.56
200,729
+0.07(+0.64%)
Dec 21, 2012
10.33
10.53
10.07
10.50
488,537
+0.05(+0.50%)
Dec 20, 2012
10.53
10.65
10.45
10.45
331,576
-0.02(-0.21%)
Dec 19, 2012
10.10
10.48
10.09
10.47
997,648
+0.34(+3.31%)
Dec 18, 2012
9.670
10.14
9.610
10.13
946,872
+0.48(+5.02%)
Dec 17, 2012
9.685
9.692
9.513
9.647
183,618
+0.07(+0.70%)
Dec 14, 2012
9.468
9.610
9.319
9.580
411,569
+0.11(+1.18%)
Dec 13, 2012
9.625
9.692
9.416
9.468
254,672
-0.17(-1.78%)
Dec 12, 2012
9.714
9.744
9.617
9.640
168,126
-0.05(-0.54%)
Dec 11, 2012
9.744
9.841
9.625
9.692
281,523
+0.02(+0.23%)
Dec 10, 2012
9.699
9.767
9.640
9.670
181,026
-0.02(-0.23%)
Dec 07, 2012
9.737
9.789
9.640
9.692
158,373
+0.00(+0.00%)
Dec 06, 2012
9.707
9.781
9.681
9.692
183,599
-0.10(-1.07%)
Dec 05, 2012
9.796
9.841
9.618
9.796
182,392
+0.00(+0.00%)
Dec 04, 2012
9.811
9.953
9.692
9.796
201,815
+0.10(+1.08%)
Nov 30, 2012
9.632
9.707
9.632
9.692
212,968
+0.04(+0.39%)
Nov 29, 2012
9.714
9.758
9.640
9.655
342,042
+0.03(+0.31%)
Nov 28, 2012
9.856
9.893
9.424
9.625
596,679
-0.30(-3.01%)
Nov 27, 2012
10.12
10.12
9.908
9.923
324,766
-0.21(-2.06%)
Nov 26, 2012
10.12
10.14
9.960
10.13
264,200
-0.02(-0.22%)
Nov 23, 2012
10.03
10.18
9.969
10.15
141,938
+0.19(+1.95%)
Nov 21, 2012
9.856
10.06
9.856
9.960
182,176
+0.13(+1.37%)
Nov 20, 2012
9.804
9.849
9.580
9.826
241,075
+0.19(+2.01%)
Nov 19, 2012
9.409
9.692
9.371
9.632
392,139
+0.42(+4.53%)
Nov 16, 2012
9.349
9.349
8.984
9.215
504,164
-0.07(-0.80%)
Nov 15, 2012
9.319
9.453
9.252
9.289
342,725
-0.07(-0.80%)
Nov 14, 2012
9.371
9.601
9.319
9.364
252,553
-0.08(-0.87%)
Nov 13, 2012
9.327
9.625
9.323
9.446
211,366
+0.10(+1.12%)
Nov 12, 2012
9.699
9.699
9.319
9.342
330,128
-0.34(-3.54%)
Nov 09, 2012
9.699
9.789
9.610
9.685
332,507
-0.05(-0.54%)
Nov 08, 2012
10.01
10.01
9.729
9.737
229,889
-0.24(-2.39%)
Nov 07, 2012
10.14
10.15
9.811
9.975
357,936
-0.19(-1.83%)
Nov 06, 2012
10.25
10.27
10.12
10.16
288,118
+0.01(+0.07%)
Nov 05, 2012
10.07
10.21
9.841
10.15
356,537
-0.02(-0.22%)
Nov 02, 2012
10.45
10.45
10.14
10.18
265,777
-0.25(-2.43%)
Nov 01, 2012
10.08
10.43
9.692
10.43
496,027
+0.22(+2.19%)
Oct 31, 2012
9.379
10.30
9.379
10.21
639,891
+0.37(+3.79%)
Oct 26, 2012
9.878
9.834
9.834
9.834
418,353
-0.20(-2.01%)
Oct 25, 2012
10.22
10.33
8.849
10.04
3,464,617
-0.89(-8.12%)
Oct 24, 2012
11.02
11.12
10.59
10.92
882,474
+0.13(+1.17%)
Oct 23, 2012
10.62
10.83
10.39
10.80
650,263
-0.14(-1.30%)
Oct 19, 2012
11.21
11.22
10.90
10.94
466,696
-0.05(-0.48%)
Oct 18, 2012
11.11
11.18
10.91
10.99
304,113
-0.20(-1.80%)
Oct 17, 2012
10.97
11.22
10.81
11.19
284,934
+0.15(+1.35%)
Oct 16, 2012
10.68
11.08
10.66
11.04
507,856
+0.57(+5.41%)
Oct 15, 2012
10.44
10.58
10.26
10.47
161,979
+0.10(+1.01%)
Oct 12, 2012
10.52
10.73
10.30
10.37
330,283
-0.22(-2.11%)
Oct 11, 2012
10.44
10.77
10.42
10.59
431,179
+0.26(+2.52%)
Oct 10, 2012
10.85
10.88
10.07
10.33
1,456,610
-0.60(-5.46%)
Oct 09, 2012
11.43
11.43
10.88
10.93
820,973
-0.50(-4.37%)
Oct 08, 2012
11.52
11.78
11.11
11.43
640,811
-0.26(-2.23%)
Oct 05, 2012
11.06
12.00
11.06
11.69
1,175,448
+0.70(+6.38%)
Oct 04, 2012
10.94
11.06
10.81
10.99
193,318
+0.07(+0.68%)
Oct 03, 2012
10.88
11.11
10.83
10.91
192,751
+0.01(+0.07%)
Oct 02, 2012
10.93
11.00
10.75
10.91
187,453
+0.03(+0.27%)
Oct 01, 2012
11.13
11.13
10.85
10.88
263,717
-0.14(-1.29%)
Sep 28, 2012
11.32
11.44
10.94
11.02
704,742
-0.40(-3.52%)
Sep 27, 2012
10.86
11.56
10.86
11.42
615,837
+0.69(+6.39%)
Sep 26, 2012
11.00
11.00
10.70
10.74
566,662
-0.30(-2.70%)
Sep 25, 2012
11.36
11.37
11.03
11.03
285,969
-0.21(-1.86%)
Sep 24, 2012
11.52
11.62
11.21
11.24
491,435
-0.39(-3.33%)
Sep 21, 2012
11.49
11.71
11.41
11.63
486,424
+0.16(+1.43%)
Sep 20, 2012
11.62
11.77
11.41
11.47
525,393
-0.25(-2.10%)
Sep 19, 2012
11.95
12.03
11.63
11.71
473,621
-0.29(-2.42%)
Sep 18, 2012
12.16
12.16
11.84
12.00
622,167
-0.20(-1.65%)
Sep 17, 2012
12.22
12.23
11.84
12.20
541,985
+0.04(+0.37%)
Sep 14, 2012
10.81
12.35
10.81
12.16
1,922,180
+1.39(+12.95%)
Sep 13, 2012
10.65
10.88
10.60
10.77
432,170
+0.10(+0.91%)
Sep 12, 2012
10.66
10.79
10.56
10.67
273,197
+0.06(+0.56%)
Sep 11, 2012
10.60
10.69
10.44
10.61
500,040
-0.02(-0.14%)
Sep 10, 2012
10.91
10.94
10.56
10.62
1,056,227
-0.34(-3.06%)
Sep 07, 2012
10.80
11.11
10.78
10.96
291,676
+0.10(+0.96%)
Sep 06, 2012
10.88
11.12
10.80
10.86
746,145
-0.07(-0.61%)
Sep 05, 2012
11.41
11.41
10.88
10.92
613,771
-0.19(-1.68%)
Sep 04, 2012
11.41
11.41
11.09
11.11
535,118
-0.33(-2.87%)
Aug 31, 2012
11.60
11.95
11.32
11.44
430,504
+0.11(+0.99%)
Aug 30, 2012
11.63
11.70
11.26
11.32
373,062
-0.29(-2.50%)
Aug 29, 2012
11.35
11.68
11.30
11.62
554,126
+0.04(+0.32%)
Aug 27, 2012
12.26
12.29
11.48
11.58
1,202,541
-0.75(-6.11%)
Aug 24, 2012
12.37
12.41
12.28
12.33
226,793
-0.01(-0.06%)
Aug 23, 2012
12.40
12.44
12.27
12.34
346,822
-0.02(-0.18%)
Aug 22, 2012
12.45
12.60
12.35
12.36
403,167
-0.06(-0.48%)
Aug 21, 2012
12.60
12.73
12.38
12.42
493,785
-0.10(-0.83%)
Aug 20, 2012
12.40
12.58
12.23
12.53
350,211
+0.15(+1.20%)
Aug 17, 2012
12.42
12.43
12.29
12.38
250,451
-0.05(-0.42%)
Aug 16, 2012
12.34
12.45
12.23
12.43
661,814
-0.01(-0.12%)
Aug 15, 2012
12.30
12.53
12.11
12.44
603,642
+0.40(+3.34%)
Aug 14, 2012
12.10
12.26
12.00
12.04
410,598
-0.01(-0.06%)
Aug 13, 2012
12.12
12.36
11.93
12.05
1,049,839
+0.13(+1.13%)
Aug 10, 2012
11.88
12.10
11.78
11.91
588,976
+0.04(+0.31%)
Aug 09, 2012
11.74
11.93
11.64
11.88
446,685
+0.17(+1.47%)
Aug 08, 2012
11.47
11.78
11.43
11.71
471,901
+0.14(+1.23%)
Aug 07, 2012
11.56
11.66
11.43
11.56
537,448
+0.15(+1.31%)
Aug 06, 2012
11.43
11.63
11.27
11.41
463,993
-0.05(-0.46%)
Aug 03, 2012
11.30
11.51
11.27
11.47
663,345
+0.17(+1.52%)
Aug 02, 2012
11.13
11.50
11.04
11.29
657,419
+0.04(+0.33%)
Aug 01, 2012
11.57
11.57
11.18
11.26
614,522
-0.25(-2.14%)
Jul 31, 2012
11.52
11.76
11.37
11.50
734,934
-0.03(-0.26%)
Jul 30, 2012
11.44
12.00
11.18
11.53
1,320,810
+0.10(+0.91%)
Jul 27, 2012
10.88
11.48
10.81
11.43
4,674,674
+2.04(+21.76%)
Jul 26, 2012
9.878
9.946
9.334
9.386
1,416,939
-0.27(-2.78%)
Jul 25, 2012
9.424
9.802
9.379
9.655
460,858
+0.26(+2.78%)
Jul 24, 2012
9.617
9.647
9.312
9.394
480,987
-0.13(-1.33%)
Jul 23, 2012
9.543
9.722
9.267
9.521
457,867
-0.17(-1.77%)
Jul 20, 2012
9.729
9.990
9.640
9.692
1,061,293
-0.03(-0.31%)
Jul 19, 2012
9.491
10.03
9.491
9.722
793,863
+0.48(+5.16%)
Jul 18, 2012
9.334
9.513
9.028
9.245
570,929
-0.21(-2.21%)
Jul 17, 2012
9.901
9.990
9.096
9.453
724,318
-0.25(-2.61%)
Jul 16, 2012
9.282
9.759
9.252
9.707
518,656
+0.45(+4.83%)
Jul 13, 2012
9.185
9.543
9.178
9.260
898,624
+0.35(+3.98%)
Jul 12, 2012
8.499
8.999
8.462
8.905
785,824
+0.31(+3.60%)
Jul 11, 2012
9.640
9.670
8.440
8.596
1,792,397
-1.07(-11.10%)
Jul 10, 2012
9.774
9.907
9.617
9.670
779,242
-0.03(-0.31%)
Jul 09, 2012
10.45
10.57
9.655
9.699
1,003,726
-0.86(-8.12%)
Jul 06, 2012
10.71
10.85
10.44
10.56
487,871
-0.47(-4.26%)
Jul 05, 2012
10.89
11.18
10.89
11.03
428,120
+0.07(+0.68%)
Jul 03, 2012
10.77
10.98
10.53
10.95
335,123
+0.23(+2.16%)
Jul 02, 2012
10.56
10.72
10.40
10.72
381,206
+0.20(+1.91%)
Jun 29, 2012
10.35
10.52
10.18
10.52
402,456
+0.52(+5.22%)
Jun 28, 2012
10.13
10.30
9.916
9.998
338,202
-0.25(-2.40%)
Jun 27, 2012
10.32
10.42
10.20
10.24
147,778
-0.07(-0.72%)
Jun 26, 2012
10.18
10.45
10.03
10.32
267,415
+0.14(+1.39%)
Jun 25, 2012
10.39
10.65
10.14
10.18
552,237
-0.51(-4.75%)
Jun 22, 2012
10.55
10.74
10.37
10.68
221,833
+0.27(+2.58%)
Jun 21, 2012
10.88
10.88
10.36
10.42
490,449
-0.52(-4.77%)
Jun 20, 2012
11.03
11.10
10.80
10.94
673,339
-0.10(-0.95%)
Jun 19, 2012
10.62
11.06
10.53
11.04
919,870
+0.37(+3.49%)
Jun 18, 2012
9.931
10.71
9.871
10.67
954,969
+0.78(+7.84%)
Jun 15, 2012
10.06
10.15
9.841
9.893
685,386
-0.19(-1.92%)
Jun 14, 2012
10.44
10.52
10.02
10.09
548,679
-0.30(-2.87%)
Jun 13, 2012
10.98
10.98
10.35
10.39
279,452
-0.25(-2.31%)
Jun 12, 2012
10.30
10.68
10.09
10.63
467,747
+0.45(+4.47%)
Jun 11, 2012
10.74
10.85
10.14
10.18
492,842
-0.57(-5.27%)
Jun 08, 2012
10.46
10.80
10.15
10.74
413,145
+0.21(+1.98%)
Jun 07, 2012
11.04
11.26
10.47
10.53
643,106
-0.42(-3.81%)
Jun 06, 2012
10.44
11.03
10.39
10.95
925,283
+0.66(+6.37%)
Jun 05, 2012
9.931
10.32
9.864
10.30
342,863
+0.36(+3.60%)
Jun 04, 2012
9.774
10.04
9.625
9.938
541,291
+0.13(+1.29%)
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.