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
Stealthgas Inc
(NQ:
GASS
)
7.780
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
5.580
5.600
5.470
5.560
40,624
+0.02(+0.36%)
May 30, 2012
5.600
5.730
5.500
5.540
58,162
-0.15(-2.64%)
May 29, 2012
5.880
5.920
5.650
5.690
54,142
-0.13(-2.23%)
May 25, 2012
5.680
5.950
5.650
5.820
36,326
+0.15(+2.65%)
May 24, 2012
5.860
5.930
5.666
5.670
70,519
-0.22(-3.74%)
May 23, 2012
6.150
6.150
5.850
5.890
53,963
-0.10(-1.67%)
May 22, 2012
5.950
6.050
5.900
5.990
46,761
+0.09(+1.53%)
May 21, 2012
5.880
5.940
5.830
5.900
28,744
+0.09(+1.55%)
May 18, 2012
6.020
6.089
5.800
5.810
57,631
-0.20(-3.33%)
May 17, 2012
6.030
6.110
5.970
6.010
40,197
+0.01(+0.17%)
May 16, 2012
6.170
6.360
5.955
6.000
60,609
-0.09(-1.48%)
May 15, 2012
6.040
6.190
5.990
6.090
33,454
+0.09(+1.50%)
May 14, 2012
6.040
6.199
5.990
6.000
42,603
-0.02(-0.33%)
May 11, 2012
6.010
6.180
6.000
6.020
48,580
-0.04(-0.66%)
May 10, 2012
6.040
6.180
5.970
6.060
35,345
+0.02(+0.33%)
May 09, 2012
6.000
6.080
5.850
6.040
44,051
+0.01(+0.17%)
May 08, 2012
6.050
6.149
5.940
6.030
34,541
-0.02(-0.33%)
May 07, 2012
6.180
6.274
6.000
6.050
78,690
-0.25(-3.97%)
May 04, 2012
6.710
6.710
6.250
6.300
58,997
-0.39(-5.83%)
May 03, 2012
6.490
6.720
6.390
6.690
70,985
+0.20(+3.08%)
May 02, 2012
6.330
6.490
6.200
6.490
31,998
+0.15(+2.37%)
May 01, 2012
6.260
6.400
6.260
6.340
14,955
+0.04(+0.63%)
Apr 30, 2012
6.320
6.480
6.250
6.300
27,221
-0.10(-1.56%)
Apr 27, 2012
6.500
6.500
6.380
6.400
31,542
-0.07(-1.08%)
Apr 26, 2012
6.280
6.480
6.250
6.470
88,000
+0.22(+3.52%)
Apr 25, 2012
6.250
6.440
6.210
6.250
31,055
+0.00(+0.00%)
Apr 24, 2012
6.260
6.290
6.200
6.250
21,708
-0.01(-0.16%)
Apr 23, 2012
6.000
6.401
5.910
6.260
55,061
+0.11(+1.79%)
Apr 20, 2012
6.390
6.400
6.121
6.150
49,015
-0.14(-2.23%)
Apr 19, 2012
6.000
6.450
6.000
6.290
159,484
+0.21(+3.45%)
Apr 18, 2012
5.940
6.130
5.890
6.080
106,712
+0.49(+8.77%)
Apr 17, 2012
5.640
5.640
5.520
5.590
22,716
+0.05(+0.90%)
Apr 16, 2012
5.720
5.720
5.410
5.540
34,884
-0.19(-3.32%)
Apr 13, 2012
5.790
5.800
5.570
5.730
25,945
-0.07(-1.21%)
Apr 12, 2012
5.500
5.820
5.360
5.800
52,425
+0.27(+4.88%)
Apr 11, 2012
5.440
5.550
5.440
5.530
24,934
+0.12(+2.20%)
Apr 10, 2012
6.060
6.080
5.340
5.411
129,751
-0.41(-7.03%)
Apr 09, 2012
6.030
6.050
5.820
5.820
26,731
-0.27(-4.43%)
Apr 05, 2012
6.200
6.250
6.050
6.090
30,671
-0.08(-1.30%)
Apr 04, 2012
6.250
6.250
6.000
6.170
98,417
-0.02(-0.32%)
Apr 03, 2012
6.000
6.330
6.000
6.190
86,841
+0.23(+3.86%)
Apr 02, 2012
5.900
5.990
5.800
5.960
51,645
+0.06(+1.02%)
Mar 30, 2012
5.860
5.920
5.750
5.900
44,155
+0.04(+0.68%)
Mar 29, 2012
5.920
5.990
5.660
5.860
48,132
-0.14(-2.33%)
Mar 28, 2012
6.040
6.100
5.860
6.000
75,680
-0.07(-1.15%)
Mar 27, 2012
6.048
6.100
5.995
6.070
45,269
-0.04(-0.65%)
Mar 26, 2012
6.180
6.190
5.780
6.110
70,693
-0.02(-0.41%)
Mar 23, 2012
6.240
6.300
6.060
6.135
129,444
-0.07(-1.05%)
Mar 22, 2012
6.170
6.230
6.050
6.200
62,482
+0.01(+0.16%)
Mar 21, 2012
6.020
6.240
6.010
6.190
143,103
+0.17(+2.82%)
Mar 20, 2012
5.990
6.020
5.820
6.020
58,512
+0.02(+0.33%)
Mar 19, 2012
5.890
6.040
5.850
6.000
102,139
+0.10(+1.69%)
Mar 16, 2012
5.650
5.900
5.601
5.900
107,965
+0.25(+4.42%)
Mar 15, 2012
5.650
5.720
5.610
5.650
42,311
+0.05(+0.89%)
Mar 14, 2012
5.710
5.800
5.530
5.600
76,690
-0.11(-1.93%)
Mar 13, 2012
5.650
5.850
5.521
5.710
143,198
+0.16(+2.88%)
Mar 12, 2012
5.090
5.749
5.090
5.550
275,725
+0.43(+8.40%)
Mar 09, 2012
4.940
5.160
4.910
5.120
70,134
+0.16(+3.23%)
Mar 08, 2012
4.990
5.020
4.900
4.960
15,470
+0.00(+0.00%)
Mar 07, 2012
4.760
4.990
4.713
4.960
22,806
+0.22(+4.64%)
Mar 06, 2012
4.890
4.900
4.670
4.740
115,303
-0.24(-4.82%)
Mar 05, 2012
5.070
5.080
4.880
4.980
45,569
-0.04(-0.80%)
Mar 02, 2012
4.950
5.020
4.860
5.020
84,517
+0.04(+0.80%)
Mar 01, 2012
4.800
4.980
4.800
4.980
72,434
+0.18(+3.75%)
Feb 29, 2012
4.610
4.830
4.610
4.800
64,622
+0.04(+0.84%)
Feb 28, 2012
4.770
4.920
4.670
4.760
44,993
-0.04(-0.83%)
Feb 27, 2012
4.830
5.000
4.760
4.800
78,577
+0.03(+0.63%)
Feb 24, 2012
4.630
4.880
4.570
4.770
183,465
+0.22(+4.84%)
Feb 23, 2012
4.690
4.750
4.521
4.550
70,911
-0.09(-1.94%)
Feb 22, 2012
4.490
4.650
4.460
4.640
44,839
+0.14(+3.11%)
Feb 21, 2012
4.630
4.680
4.400
4.500
60,744
-0.15(-3.23%)
Feb 17, 2012
4.700
4.710
4.590
4.650
20,786
-0.03(-0.64%)
Feb 16, 2012
4.690
4.810
4.610
4.680
55,187
-0.02(-0.43%)
Feb 15, 2012
4.640
4.700
4.590
4.700
18,860
+0.12(+2.62%)
Feb 14, 2012
4.650
4.690
4.520
4.580
147,389
+0.01(+0.22%)
Feb 13, 2012
4.380
4.760
4.380
4.570
79,068
+0.22(+5.06%)
Feb 10, 2012
4.350
4.400
4.300
4.350
28,231
+0.03(+0.66%)
Feb 09, 2012
4.360
4.390
4.260
4.321
26,224
+0.00(+0.03%)
Feb 08, 2012
4.280
4.370
4.280
4.320
23,451
+0.01(+0.23%)
Feb 07, 2012
4.250
4.340
4.250
4.310
6,879
+0.03(+0.70%)
Feb 06, 2012
4.230
4.320
4.160
4.280
29,286
-0.03(-0.70%)
Feb 03, 2012
4.360
4.360
4.250
4.310
19,731
+0.01(+0.23%)
Feb 02, 2012
4.400
4.430
4.210
4.300
16,700
-0.03(-0.69%)
Feb 01, 2012
4.300
4.410
4.300
4.330
21,902
+0.06(+1.41%)
Jan 31, 2012
4.400
4.400
4.250
4.270
13,394
-0.08(-1.84%)
Jan 30, 2012
4.250
4.400
4.220
4.350
19,820
+0.09(+2.11%)
Jan 27, 2012
4.280
4.350
4.260
4.260
21,839
-0.10(-2.29%)
Jan 26, 2012
4.540
4.550
4.200
4.360
11,418
-0.17(-3.75%)
Jan 25, 2012
4.450
4.590
4.450
4.530
28,755
+0.12(+2.72%)
Jan 24, 2012
4.540
4.600
4.350
4.410
37,998
-0.15(-3.29%)
Jan 23, 2012
4.580
4.600
4.550
4.560
27,127
+0.02(+0.44%)
Jan 20, 2012
4.450
4.620
4.450
4.540
26,129
+0.05(+1.11%)
Jan 19, 2012
4.420
4.540
4.414
4.490
13,450
+0.07(+1.58%)
Jan 18, 2012
4.400
4.500
4.400
4.420
18,606
+0.02(+0.45%)
Jan 17, 2012
4.330
4.450
4.330
4.400
23,345
+0.07(+1.62%)
Jan 13, 2012
4.310
4.400
4.203
4.330
8,046
+0.03(+0.70%)
Jan 12, 2012
4.240
4.389
4.161
4.300
55,988
+0.14(+3.37%)
Jan 11, 2012
4.160
4.213
4.110
4.160
8,203
-0.06(-1.42%)
Jan 10, 2012
4.180
4.270
4.180
4.220
30,584
+0.08(+1.93%)
Jan 09, 2012
4.120
4.230
4.090
4.140
28,533
+0.04(+0.98%)
Jan 06, 2012
4.110
4.140
3.920
4.100
16,009
-0.02(-0.44%)
Jan 05, 2012
4.070
4.200
4.060
4.118
16,052
-0.00(-0.05%)
Jan 04, 2012
3.970
4.120
3.921
4.120
45,995
+0.26(+6.74%)
Dec 30, 2011
3.850
3.930
3.760
3.860
63,216
-0.04(-1.03%)
Dec 29, 2011
3.830
3.900
3.811
3.900
31,822
+0.02(+0.52%)
Dec 28, 2011
3.860
3.980
3.780
3.880
22,530
-0.02(-0.51%)
Dec 27, 2011
3.960
4.050
3.840
3.900
19,964
-0.08(-2.01%)
Dec 23, 2011
3.910
3.990
3.840
3.980
24,219
+0.11(+2.84%)
Dec 21, 2011
3.910
3.999
3.820
3.870
43,737
-0.03(-0.77%)
Dec 20, 2011
3.930
4.000
3.800
3.900
34,326
+0.02(+0.52%)
Dec 19, 2011
3.870
4.050
3.870
3.880
11,661
+0.04(+1.02%)
Dec 16, 2011
4.010
4.020
3.841
3.841
8,500
-0.02(-0.49%)
Dec 15, 2011
3.960
4.060
3.800
3.860
15,780
-0.13(-3.26%)
Dec 14, 2011
4.080
4.080
3.890
3.990
26,140
-0.07(-1.72%)
Dec 13, 2011
4.010
4.120
4.000
4.060
14,428
+0.07(+1.75%)
Dec 12, 2011
4.000
4.020
3.930
3.990
23,305
-0.01(-0.25%)
Dec 09, 2011
3.840
4.000
3.840
4.000
28,130
+0.03(+0.83%)
Dec 08, 2011
3.820
4.020
3.820
3.967
15,597
+0.07(+1.72%)
Dec 07, 2011
3.900
4.020
3.752
3.900
17,796
+0.00(+0.00%)
Dec 06, 2011
3.830
4.000
3.770
3.900
45,062
+0.02(+0.52%)
Dec 05, 2011
4.010
4.100
3.795
3.880
44,001
-0.08(-2.02%)
Dec 02, 2011
3.980
4.000
3.920
3.960
43,393
-0.01(-0.25%)
Dec 01, 2011
3.810
4.000
3.810
3.970
43,511
+0.12(+3.12%)
Nov 30, 2011
3.740
3.900
3.740
3.850
54,631
+0.08(+2.12%)
Nov 29, 2011
3.740
3.780
3.690
3.770
27,145
+0.02(+0.53%)
Nov 28, 2011
3.770
3.890
3.650
3.750
25,959
+0.03(+0.81%)
Nov 25, 2011
3.640
3.750
3.611
3.720
39,211
+0.11(+3.05%)
Nov 23, 2011
3.720
3.750
3.600
3.610
27,650
-0.13(-3.48%)
Nov 22, 2011
3.830
3.860
3.690
3.740
18,179
-0.10(-2.60%)
Nov 21, 2011
3.910
3.980
3.810
3.840
28,086
-0.14(-3.52%)
Nov 18, 2011
3.980
3.999
3.770
3.980
17,493
+0.00(+0.00%)
Nov 17, 2011
3.950
4.040
3.920
3.980
24,966
+0.03(+0.76%)
Nov 16, 2011
3.870
4.042
3.783
3.950
49,190
-0.02(-0.50%)
Nov 15, 2011
3.760
4.000
3.760
3.970
66,019
+0.12(+3.12%)
Nov 14, 2011
3.930
3.986
3.850
3.850
54,555
-0.12(-3.02%)
Nov 11, 2011
3.980
4.000
3.940
3.970
47,870
+0.06(+1.53%)
Nov 10, 2011
4.050
4.060
3.910
3.910
27,129
-0.09(-2.25%)
Nov 09, 2011
4.020
4.150
4.000
4.000
17,393
-0.08(-1.96%)
Nov 08, 2011
4.060
4.110
4.000
4.080
11,729
-0.03(-0.71%)
Nov 07, 2011
4.110
4.160
4.060
4.109
12,599
+0.01(+0.16%)
Nov 04, 2011
4.170
4.208
4.080
4.103
4,867
-0.15(-3.46%)
Nov 03, 2011
4.140
4.250
4.130
4.250
8,816
+0.13(+3.15%)
Nov 02, 2011
4.150
4.190
4.030
4.120
17,491
+0.05(+1.24%)
Nov 01, 2011
4.040
4.152
4.030
4.070
12,030
-0.08(-1.93%)
Oct 31, 2011
4.120
4.247
4.120
4.150
15,968
-0.05(-1.19%)
Oct 28, 2011
4.180
4.250
4.120
4.200
28,049
-0.05(-1.18%)
Oct 27, 2011
4.200
4.270
4.020
4.250
28,933
+0.15(+3.66%)
Oct 26, 2011
4.210
4.220
4.015
4.100
53,446
-0.09(-2.15%)
Oct 25, 2011
4.080
4.250
4.020
4.190
18,018
+0.08(+1.95%)
Oct 24, 2011
4.020
4.120
4.000
4.110
29,002
+0.04(+0.98%)
Oct 21, 2011
4.150
4.150
4.000
4.070
7,558
-0.01(-0.25%)
Oct 20, 2011
4.030
4.110
4.000
4.080
10,717
-0.04(-0.97%)
Oct 19, 2011
4.030
4.150
4.000
4.120
14,239
+0.12(+3.00%)
Oct 18, 2011
4.020
4.020
3.911
4.000
13,896
-0.02(-0.50%)
Oct 17, 2011
4.010
4.090
4.010
4.020
9,567
-0.03(-0.74%)
Oct 14, 2011
4.050
4.170
3.870
4.050
13,700
-0.01(-0.25%)
Oct 13, 2011
4.030
4.240
4.000
4.060
16,074
+0.05(+1.25%)
Oct 12, 2011
3.990
4.050
3.920
4.010
37,850
+0.07(+1.78%)
Oct 11, 2011
3.830
4.000
3.660
3.940
35,460
+0.05(+1.29%)
Oct 10, 2011
3.910
3.940
3.850
3.890
17,180
+0.04(+1.04%)
Oct 07, 2011
3.920
3.990
3.850
3.850
9,733
-0.03(-0.77%)
Oct 06, 2011
3.750
3.960
3.750
3.880
24,688
+0.12(+3.19%)
Oct 05, 2011
3.640
3.760
3.520
3.760
13,735
+0.16(+4.44%)
Oct 04, 2011
3.580
3.700
3.500
3.600
41,452
-0.01(-0.28%)
Oct 03, 2011
3.890
3.950
3.550
3.610
28,448
-0.31(-7.91%)
Sep 30, 2011
3.960
4.090
3.890
3.920
32,980
-0.11(-2.75%)
Sep 29, 2011
4.140
4.170
3.880
4.031
26,381
-0.02(-0.47%)
Sep 28, 2011
4.000
4.170
3.910
4.050
24,612
+0.00(+0.00%)
Sep 27, 2011
3.860
4.069
3.774
4.050
33,420
+0.27(+7.14%)
Sep 26, 2011
3.800
3.880
3.660
3.780
38,870
-0.03(-0.79%)
Sep 23, 2011
3.730
3.923
3.700
3.810
22,637
+0.05(+1.33%)
Sep 22, 2011
3.900
3.940
3.700
3.760
43,917
-0.19(-4.81%)
Sep 21, 2011
4.120
4.160
3.910
3.950
365,161
-0.14(-3.42%)
Sep 20, 2011
4.180
4.200
4.090
4.090
20,805
-0.06(-1.45%)
Sep 19, 2011
4.190
4.260
4.150
4.150
22,920
-0.04(-0.95%)
Sep 16, 2011
4.350
4.370
4.170
4.190
21,585
-0.10(-2.42%)
Sep 15, 2011
4.380
4.380
4.210
4.294
11,312
-0.05(-1.06%)
Sep 14, 2011
4.250
4.380
4.240
4.340
17,426
+0.12(+2.84%)
Sep 13, 2011
4.154
4.240
4.150
4.220
11,053
+0.04(+0.96%)
Sep 12, 2011
4.080
4.230
4.080
4.180
14,892
-0.01(-0.24%)
Sep 09, 2011
4.160
4.270
4.160
4.190
23,733
-0.04(-0.95%)
Sep 08, 2011
4.110
4.270
4.110
4.230
17,680
+0.06(+1.44%)
Sep 07, 2011
4.190
4.290
4.150
4.170
18,325
+0.02(+0.48%)
Sep 06, 2011
4.080
4.260
4.000
4.150
28,891
-0.10(-2.35%)
Sep 02, 2011
4.200
4.320
4.200
4.250
35,928
+0.09(+2.16%)
Sep 01, 2011
4.240
4.334
4.140
4.160
52,201
-0.10(-2.35%)
Aug 31, 2011
4.380
4.380
4.250
4.260
39,426
-0.07(-1.62%)
Aug 30, 2011
4.130
4.360
4.130
4.330
43,404
+0.14(+3.34%)
Aug 29, 2011
4.100
4.330
4.020
4.190
48,070
+0.18(+4.49%)
Aug 26, 2011
4.000
4.070
3.920
4.010
44,865
-0.03(-0.74%)
Aug 25, 2011
4.180
4.220
3.870
4.040
71,362
-0.13(-3.21%)
Aug 24, 2011
4.060
4.199
4.040
4.174
43,229
+0.08(+2.05%)
Aug 23, 2011
4.020
4.111
3.885
4.090
25,384
+0.08(+2.00%)
Aug 22, 2011
4.210
4.210
3.950
4.010
187,753
-0.07(-1.72%)
Aug 19, 2011
4.110
4.140
4.000
4.080
54,425
-0.10(-2.39%)
Aug 18, 2011
4.290
4.400
4.180
4.180
77,151
-0.21(-4.78%)
Aug 17, 2011
4.320
4.470
4.270
4.390
69,658
+0.12(+2.81%)
Aug 16, 2011
4.230
4.360
4.200
4.270
24,180
-0.02(-0.47%)
Aug 15, 2011
4.250
4.370
4.250
4.290
26,126
+0.07(+1.66%)
Aug 12, 2011
4.250
4.310
4.190
4.220
30,494
+0.07(+1.69%)
Aug 11, 2011
3.730
4.239
3.730
4.150
74,900
+0.48(+13.08%)
Aug 10, 2011
3.560
3.740
3.550
3.670
46,037
+0.05(+1.38%)
Aug 09, 2011
3.750
3.760
3.400
3.620
98,731
+0.07(+2.04%)
Aug 08, 2011
3.910
3.910
3.500
3.547
99,101
-0.40(-10.19%)
Aug 05, 2011
3.940
4.190
3.500
3.950
183,955
+0.08(+2.07%)
Aug 04, 2011
4.290
4.301
3.760
3.870
469,323
-0.47(-10.83%)
Aug 03, 2011
4.630
4.640
4.250
4.340
108,152
-0.28(-6.06%)
Aug 02, 2011
4.850
4.890
4.570
4.620
103,682
-0.07(-1.49%)
Aug 01, 2011
4.750
4.970
4.610
4.690
214,483
+0.12(+2.63%)
Jul 29, 2011
4.150
4.690
4.150
4.570
130,119
+0.39(+9.33%)
Jul 28, 2011
4.340
4.340
4.150
4.180
131,567
-0.18(-4.13%)
Jul 27, 2011
4.340
4.410
4.300
4.360
75,460
-0.02(-0.46%)
Jul 26, 2011
4.590
4.610
4.320
4.380
96,750
-0.25(-5.40%)
Jul 25, 2011
4.660
4.710
4.590
4.630
88,550
-0.01(-0.22%)
Jul 22, 2011
4.630
4.730
4.520
4.640
98,771
-0.10(-2.09%)
Jul 21, 2011
4.600
4.820
4.600
4.739
256,288
+0.18(+3.93%)
Jul 20, 2011
4.230
4.600
4.230
4.560
533,589
+0.36(+8.57%)
Jul 19, 2011
4.200
4.280
4.190
4.200
205,095
+0.03(+0.72%)
Jul 18, 2011
4.200
4.200
4.160
4.170
36,634
+0.01(+0.24%)
Jul 15, 2011
4.160
4.200
4.150
4.160
71,628
-0.02(-0.48%)
Jul 14, 2011
4.240
4.240
4.160
4.180
30,084
-0.01(-0.24%)
Jul 13, 2011
4.210
4.290
4.190
4.190
34,560
+0.01(+0.24%)
Jul 12, 2011
4.200
4.220
4.150
4.180
100,900
+0.00(+0.00%)
Jul 11, 2011
4.150
4.260
4.150
4.180
42,525
-0.02(-0.48%)
Jul 08, 2011
4.160
4.270
4.160
4.200
44,086
+0.00(+0.00%)
Jul 07, 2011
4.250
4.280
4.184
4.200
163,698
-0.04(-0.94%)
Jul 06, 2011
4.250
4.260
4.190
4.240
60,883
-0.01(-0.24%)
Jul 05, 2011
4.250
4.340
4.250
4.250
47,264
-0.03(-0.70%)
Jul 01, 2011
4.290
4.300
4.240
4.280
77,215
+0.00(+0.02%)
Jun 30, 2011
4.240
4.340
4.240
4.279
93,948
+0.09(+2.12%)
Jun 29, 2011
4.200
4.250
4.160
4.190
38,974
+0.02(+0.48%)
Jun 28, 2011
4.210
4.210
4.150
4.170
92,337
-0.02(-0.48%)
Jun 27, 2011
4.230
4.270
4.154
4.190
79,000
-0.01(-0.24%)
Jun 24, 2011
4.170
4.210
4.150
4.200
15,041
+0.05(+1.20%)
Jun 23, 2011
4.250
4.250
4.150
4.150
50,440
-0.15(-3.49%)
Jun 22, 2011
4.400
4.420
4.290
4.300
91,218
-0.07(-1.60%)
Jun 21, 2011
4.330
4.470
4.330
4.370
34,399
+0.07(+1.63%)
Jun 20, 2011
4.324
4.350
4.180
4.300
17,960
+0.12(+2.87%)
Jun 17, 2011
4.240
4.250
4.160
4.180
64,920
-0.05(-1.18%)
Jun 16, 2011
4.300
4.300
4.210
4.230
62,007
-0.09(-2.08%)
Jun 15, 2011
4.320
4.350
4.280
4.320
43,092
-0.02(-0.46%)
Jun 14, 2011
4.250
4.360
4.250
4.340
42,585
+0.13(+3.09%)
Jun 13, 2011
4.370
4.375
4.200
4.210
67,757
-0.17(-3.88%)
Jun 10, 2011
4.420
4.420
4.340
4.380
29,274
-0.05(-1.13%)
Jun 09, 2011
4.420
4.510
4.360
4.430
46,972
+0.00(+0.11%)
Jun 08, 2011
4.400
4.500
4.380
4.425
69,602
+0.01(+0.34%)
Jun 07, 2011
4.541
4.580
4.400
4.410
148,277
-0.17(-3.71%)
Jun 06, 2011
4.750
4.800
4.570
4.580
105,799
-0.20(-4.18%)
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.