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
Pfsweb Inc
(NQ:
PFSW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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
1.084
1.107
1.022
1.055
413,178
-0.02(-2.12%)
May 30, 2012
1.097
1.120
1.042
1.078
104,853
+0.00(+0.00%)
May 29, 2012
1.058
1.104
1.055
1.078
137,989
+0.02(+1.85%)
May 25, 2012
1.029
1.064
1.016
1.058
77,940
+0.02(+1.57%)
May 24, 2012
1.006
1.058
0.9959
1.042
140,709
+0.02(+2.24%)
May 23, 2012
0.9894
1.045
0.9763
1.019
45,355
+0.02(+1.63%)
May 22, 2012
0.8425
1.019
0.8425
1.002
276,457
+0.16(+19.46%)
May 21, 2012
0.8849
0.9241
0.8327
0.8392
292,167
-0.06(-6.55%)
May 18, 2012
0.9371
1.005
0.8849
0.8980
227,604
-0.04(-3.85%)
May 17, 2012
1.042
1.042
0.9208
0.9339
436,992
-0.10(-9.49%)
May 16, 2012
1.172
1.218
1.029
1.032
325,521
-0.16(-13.19%)
May 15, 2012
1.228
1.228
1.176
1.189
74,951
-0.05(-4.21%)
May 14, 2012
1.306
1.306
1.228
1.241
183,014
-0.04(-3.06%)
May 11, 2012
1.313
1.349
1.225
1.280
141,845
+0.05(+3.98%)
May 10, 2012
1.218
1.257
1.211
1.231
25,884
+0.01(+1.07%)
May 09, 2012
1.195
1.218
1.182
1.218
49,076
+0.02(+1.36%)
May 08, 2012
1.215
1.221
1.202
1.202
41,965
+0.00(+0.00%)
May 07, 2012
1.234
1.283
1.202
1.202
95,886
-0.01(-0.54%)
May 04, 2012
1.290
1.290
1.189
1.208
66,091
+0.01(+0.54%)
May 03, 2012
1.234
1.254
1.202
1.202
14,929
-0.03(-2.13%)
May 02, 2012
1.384
1.384
1.205
1.228
154,285
-0.03(-2.34%)
May 01, 2012
1.335
1.335
1.247
1.257
91,473
-0.03(-2.28%)
Apr 30, 2012
1.306
1.342
1.287
1.287
29,112
-0.03(-2.23%)
Apr 27, 2012
1.309
1.358
1.309
1.316
72,743
-0.01(-0.49%)
Apr 26, 2012
1.234
1.322
1.234
1.322
169,793
+0.08(+6.58%)
Apr 25, 2012
1.241
1.241
1.202
1.241
112,148
+0.01(+0.80%)
Apr 24, 2012
1.300
1.300
1.208
1.231
110,611
-0.05(-4.07%)
Apr 23, 2012
1.322
1.322
1.260
1.283
119,210
-0.07(-4.84%)
Apr 20, 2012
1.398
1.411
1.273
1.349
206,730
-0.07(-4.84%)
Apr 19, 2012
1.414
1.437
1.368
1.417
115,314
-0.01(-0.69%)
Apr 18, 2012
1.375
1.437
1.342
1.427
315,323
+0.06(+4.30%)
Apr 17, 2012
1.358
1.401
1.339
1.368
176,105
+0.05(+3.71%)
Apr 16, 2012
1.257
1.345
1.244
1.319
291,931
+0.08(+6.60%)
Apr 13, 2012
1.254
1.306
1.224
1.238
110,191
-0.03(-2.57%)
Apr 12, 2012
1.224
1.290
1.205
1.270
151,213
+0.07(+5.42%)
Apr 11, 2012
1.195
1.221
1.192
1.205
21,930
+0.01(+0.82%)
Apr 10, 2012
1.185
1.205
1.162
1.195
86,398
+0.03(+2.52%)
Apr 09, 2012
1.218
1.244
1.166
1.166
109,621
-0.08(-6.30%)
Apr 05, 2012
1.273
1.291
1.238
1.244
90,389
-0.01(-0.78%)
Apr 04, 2012
1.211
1.267
1.192
1.254
73,971
+0.04(+3.50%)
Apr 03, 2012
1.234
1.290
1.192
1.211
205,339
-0.03(-2.11%)
Apr 02, 2012
1.283
1.309
1.189
1.238
194,357
-0.05(-3.81%)
Mar 30, 2012
1.368
1.371
1.287
1.287
89,409
-0.07(-5.06%)
Mar 29, 2012
1.309
1.371
1.277
1.355
181,375
+0.03(+2.47%)
Mar 28, 2012
1.362
1.401
1.313
1.322
150,692
-0.04(-2.64%)
Mar 27, 2012
1.342
1.362
1.306
1.358
321,965
+0.01(+0.73%)
Mar 26, 2012
1.362
1.427
1.322
1.349
338,674
-0.02(-1.67%)
Mar 23, 2012
1.296
1.371
1.208
1.371
756,110
+0.10(+7.97%)
Mar 22, 2012
1.110
1.277
1.110
1.270
932,126
+0.20(+18.96%)
Mar 21, 2012
1.025
1.071
0.9698
1.068
311,859
+0.06(+6.17%)
Mar 20, 2012
1.009
1.029
1.002
1.006
101,968
-0.00(-0.32%)
Mar 19, 2012
1.038
1.045
1.002
1.009
69,858
-0.03(-3.14%)
Mar 16, 2012
0.9796
1.042
0.9698
1.042
203,481
+0.04(+3.91%)
Mar 15, 2012
0.9535
1.012
0.9469
1.002
222,094
+0.06(+6.60%)
Mar 14, 2012
0.8849
0.9567
0.8785
0.9404
165,907
+0.05(+5.49%)
Mar 13, 2012
0.8980
0.9176
0.8718
0.8914
44,914
+0.01(+1.11%)
Mar 12, 2012
0.8980
0.9306
0.8650
0.8816
88,852
+0.00(+0.00%)
Mar 09, 2012
0.8980
0.9208
0.8784
0.8816
63,803
-0.01(-1.46%)
Mar 08, 2012
0.8784
0.9176
0.8784
0.8947
30,695
+0.02(+2.24%)
Mar 07, 2012
0.8751
0.9306
0.8718
0.8751
68,814
+0.01(+1.13%)
Mar 06, 2012
0.9110
0.9371
0.8653
0.8653
133,251
-0.05(-5.02%)
Mar 05, 2012
0.9241
0.9600
0.9045
0.9110
83,679
-0.02(-1.76%)
Mar 02, 2012
0.9110
0.9404
0.9110
0.9274
42,752
+0.02(+2.53%)
Mar 01, 2012
0.8914
0.9241
0.8621
0.9045
29,856
-0.01(-1.07%)
Feb 29, 2012
0.9404
0.9567
0.9078
0.9143
116,258
-0.03(-3.11%)
Feb 28, 2012
0.9665
0.9665
0.9274
0.9437
58,545
+0.01(+1.05%)
Feb 27, 2012
0.9959
0.9992
0.9208
0.9339
263,107
-0.06(-5.92%)
Feb 24, 2012
0.9143
1.004
0.9012
0.9927
212,248
+0.08(+8.96%)
Feb 23, 2012
0.8849
0.9143
0.8784
0.9110
163,328
+0.05(+5.28%)
Feb 22, 2012
0.8914
0.9110
0.8653
0.8653
128,958
-0.02(-2.57%)
Feb 21, 2012
0.8914
0.8980
0.8718
0.8882
112,485
+0.00(+0.00%)
Feb 17, 2012
0.9078
0.9339
0.8718
0.8882
127,840
+0.00(+0.00%)
Feb 16, 2012
0.8588
0.9208
0.8555
0.8882
172,219
+0.03(+3.03%)
Feb 15, 2012
0.8849
0.9437
0.8490
0.8620
43,931
-0.01(-1.49%)
Feb 14, 2012
0.9110
0.9143
0.8751
0.8751
157,800
-0.02(-2.55%)
Feb 13, 2012
0.9404
0.9600
0.8816
0.8980
161,589
-0.02(-1.79%)
Feb 10, 2012
0.9306
0.9698
0.9143
0.9143
24,398
-0.02(-2.44%)
Feb 09, 2012
0.9274
0.9633
0.9176
0.9371
95,788
+0.02(+2.14%)
Feb 08, 2012
0.9176
0.9665
0.8686
0.9176
193,625
+0.00(+0.36%)
Feb 07, 2012
0.9796
0.9927
0.9045
0.9143
202,403
-0.04(-4.44%)
Feb 06, 2012
0.9437
0.9927
0.9176
0.9567
117,513
+0.02(+2.45%)
Feb 03, 2012
0.9796
1.045
0.9306
0.9339
422,681
-0.04(-4.35%)
Feb 02, 2012
0.9306
0.9894
0.9306
0.9763
216,750
+0.06(+6.41%)
Feb 01, 2012
0.9208
0.9469
0.9012
0.9176
292,192
+0.02(+1.81%)
Jan 31, 2012
0.9339
0.9339
0.8522
0.9012
141,851
+0.02(+2.22%)
Jan 30, 2012
0.8882
0.9339
0.8686
0.8816
200,513
-0.02(-2.17%)
Jan 27, 2012
0.8980
0.9012
0.8653
0.9012
100,027
-0.01(-1.43%)
Jan 26, 2012
0.9012
0.9339
0.8849
0.9143
261,708
+0.02(+2.19%)
Jan 25, 2012
0.9110
0.9176
0.8686
0.8947
117,385
+0.03(+3.40%)
Jan 24, 2012
0.8816
0.9241
0.8588
0.8653
264,828
-0.01(-1.12%)
Jan 23, 2012
0.8555
0.9012
0.8327
0.8751
79,560
+0.02(+2.68%)
Jan 20, 2012
0.8457
0.9208
0.8327
0.8522
438,989
+0.02(+2.35%)
Jan 19, 2012
0.8490
0.8751
0.8033
0.8327
537,252
-0.00(-0.39%)
Jan 18, 2012
0.8425
0.8882
0.8294
0.8359
273,314
-0.01(-1.15%)
Jan 17, 2012
0.9763
0.9763
0.8359
0.8457
359,649
-0.10(-11.00%)
Jan 13, 2012
0.9698
0.9959
0.9371
0.9502
165,873
-0.02(-2.02%)
Jan 12, 2012
1.038
1.038
0.9469
0.9698
171,575
-0.03(-3.26%)
Jan 11, 2012
1.022
1.064
0.9927
1.002
87,789
-0.02(-2.23%)
Jan 10, 2012
1.071
1.119
1.009
1.025
298,537
-0.03(-3.09%)
Jan 09, 2012
1.078
1.078
1.051
1.058
44,911
-0.01(-0.61%)
Jan 06, 2012
1.019
1.078
1.016
1.064
156,520
+0.04(+4.15%)
Jan 05, 2012
1.006
1.025
1.003
1.022
22,392
+0.00(+0.32%)
Jan 04, 2012
1.019
1.035
0.9829
1.019
146,138
-0.06(-5.17%)
Dec 30, 2011
1.074
1.087
1.045
1.074
108,706
+0.01(+0.61%)
Dec 29, 2011
1.064
1.097
1.035
1.068
360,672
+0.00(+0.00%)
Dec 28, 2011
1.048
1.104
1.032
1.068
347,494
+0.02(+1.55%)
Dec 27, 2011
0.9339
1.061
0.9339
1.051
252,110
+0.10(+11.03%)
Dec 23, 2011
0.9665
0.9763
0.9306
0.9469
114,583
+0.00(+0.35%)
Dec 21, 2011
0.9437
0.9633
0.9078
0.9437
313,213
+0.01(+0.70%)
Dec 20, 2011
0.9502
0.9633
0.8882
0.9371
256,318
+0.08(+9.96%)
Dec 19, 2011
0.8784
0.8816
0.8229
0.8522
352,045
+0.01(+1.16%)
Dec 16, 2011
0.7869
0.8882
0.7869
0.8425
429,848
+0.08(+10.26%)
Dec 15, 2011
0.7608
0.8457
0.7314
0.7641
501,326
+0.02(+3.08%)
Dec 14, 2011
0.8327
0.8327
0.7020
0.7412
400,454
-0.07(-8.47%)
Dec 13, 2011
0.8849
0.8882
0.7935
0.8098
529,109
-0.07(-8.15%)
Dec 12, 2011
0.8816
0.9045
0.8620
0.8816
311,887
-0.01(-1.10%)
Dec 09, 2011
0.9143
0.9829
0.8327
0.8914
1,313,713
-0.02(-1.80%)
Dec 08, 2011
0.9731
1.006
0.8882
0.9078
148,408
-0.07(-7.02%)
Dec 07, 2011
1.006
1.019
0.9567
0.9763
383,050
-0.03(-2.61%)
Dec 06, 2011
1.078
1.123
0.9959
1.002
214,132
-0.12(-10.50%)
Dec 05, 2011
1.133
1.159
1.104
1.120
102,878
+0.01(+0.68%)
Dec 02, 2011
1.110
1.146
1.094
1.112
83,480
+0.02(+1.70%)
Dec 01, 2011
1.091
1.202
1.045
1.094
115,829
+0.00(+0.33%)
Nov 30, 2011
1.133
1.133
1.071
1.090
102,369
+0.00(+0.27%)
Nov 29, 2011
1.087
1.110
1.074
1.087
114,353
+0.01(+0.60%)
Nov 28, 2011
1.140
1.140
1.068
1.081
297,049
-0.02(-1.49%)
Nov 25, 2011
1.228
1.228
1.061
1.097
65,564
-0.07(-5.88%)
Nov 23, 2011
1.127
1.176
1.078
1.166
32,009
+0.03(+2.29%)
Nov 22, 2011
1.264
1.290
1.107
1.140
120,769
-0.12(-9.35%)
Nov 21, 2011
1.267
1.306
1.243
1.257
54,656
-0.03(-2.53%)
Nov 18, 2011
1.306
1.322
1.273
1.290
74,213
+0.00(+0.00%)
Nov 17, 2011
1.300
1.332
1.257
1.290
64,627
-0.02(-1.25%)
Nov 16, 2011
1.300
1.345
1.280
1.306
49,076
-0.01(-0.74%)
Nov 15, 2011
1.306
1.332
1.290
1.316
120,156
+0.02(+1.77%)
Nov 14, 2011
1.290
1.342
1.290
1.293
122,833
+0.01(+0.51%)
Nov 11, 2011
1.355
1.355
1.277
1.287
80,494
-0.03(-2.23%)
Nov 10, 2011
1.394
1.414
1.293
1.316
84,144
-0.07(-5.18%)
Nov 09, 2011
1.398
1.438
1.349
1.388
94,882
-0.01(-0.93%)
Nov 08, 2011
1.388
1.437
1.381
1.401
71,597
+0.00(+0.00%)
Nov 07, 2011
1.437
1.450
1.371
1.401
128,456
-0.03(-2.05%)
Nov 04, 2011
1.420
1.469
1.414
1.430
166,774
-0.01(-0.68%)
Nov 03, 2011
1.456
1.466
1.368
1.440
395,477
+0.01(+0.68%)
Nov 02, 2011
1.443
1.469
1.424
1.430
70,605
+0.00(+0.23%)
Nov 01, 2011
1.388
1.469
1.381
1.427
76,972
-0.03(-2.24%)
Oct 31, 2011
1.475
1.479
1.420
1.460
27,684
-0.01(-0.45%)
Oct 28, 2011
1.371
1.486
1.368
1.466
607,062
+0.06(+4.18%)
Oct 27, 2011
1.326
1.443
1.316
1.407
581,830
+0.12(+9.09%)
Oct 26, 2011
1.316
1.375
1.290
1.290
58,217
-0.00(-0.23%)
Oct 25, 2011
1.287
1.358
1.285
1.293
13,337
-0.01(-1.00%)
Oct 24, 2011
1.332
1.355
1.260
1.306
221,947
-0.03(-2.20%)
Oct 21, 2011
1.391
1.404
1.306
1.336
74,133
-0.02(-1.68%)
Oct 20, 2011
1.384
1.430
1.306
1.358
104,620
-0.02(-1.66%)
Oct 19, 2011
1.381
1.384
1.352
1.381
107,324
+0.02(+1.68%)
Oct 18, 2011
1.362
1.384
1.329
1.358
78,332
+0.02(+1.46%)
Oct 17, 2011
1.356
1.362
1.329
1.339
19,440
+0.00(+0.24%)
Oct 14, 2011
1.322
1.362
1.322
1.336
107,713
+0.03(+2.25%)
Oct 13, 2011
1.290
1.332
1.287
1.306
29,528
+0.03(+2.30%)
Oct 12, 2011
1.234
1.313
1.234
1.277
188,379
+0.06(+4.83%)
Oct 11, 2011
1.241
1.270
1.202
1.218
70,942
-0.01(-1.06%)
Oct 10, 2011
1.179
1.280
1.146
1.231
331,909
+0.08(+7.10%)
Oct 07, 2011
1.149
1.228
1.136
1.149
174,748
+0.01(+0.57%)
Oct 06, 2011
1.169
1.182
1.123
1.143
81,982
+0.00(+0.00%)
Oct 05, 2011
1.110
1.182
1.078
1.143
188,223
+0.03(+2.37%)
Oct 04, 2011
1.159
1.220
1.035
1.116
234,589
-0.06(-5.03%)
Oct 03, 2011
1.221
1.257
1.159
1.176
186,496
-0.06(-4.95%)
Sep 30, 2011
1.277
1.296
1.208
1.237
165,337
-0.03(-2.63%)
Sep 29, 2011
1.368
1.377
1.254
1.270
121,253
-0.06(-4.66%)
Sep 28, 2011
1.329
1.362
1.306
1.332
63,941
-0.01(-0.49%)
Sep 27, 2011
1.349
1.378
1.326
1.339
106,746
+0.02(+1.74%)
Sep 26, 2011
1.375
1.440
1.296
1.316
143,266
-0.04(-3.13%)
Sep 23, 2011
1.388
1.427
1.355
1.358
128,936
-0.05(-3.26%)
Sep 22, 2011
1.574
1.597
1.380
1.404
372,123
-0.21(-12.96%)
Sep 21, 2011
1.685
1.695
1.600
1.613
126,725
-0.06(-3.70%)
Sep 20, 2011
1.626
1.708
1.626
1.675
107,315
+0.07(+4.27%)
Sep 19, 2011
1.587
1.623
1.580
1.607
137,465
-0.01(-0.61%)
Sep 16, 2011
1.685
1.685
1.580
1.616
170,133
-0.05(-3.13%)
Sep 15, 2011
1.675
1.708
1.633
1.669
127,047
+0.01(+0.39%)
Sep 14, 2011
1.633
1.688
1.629
1.662
124,349
+0.03(+2.00%)
Sep 13, 2011
1.659
1.691
1.620
1.629
150,496
-0.05(-2.73%)
Sep 12, 2011
1.656
1.711
1.626
1.675
234,828
-0.03(-1.54%)
Sep 09, 2011
1.721
1.783
1.646
1.701
141,894
-0.05(-2.80%)
Sep 08, 2011
1.708
1.796
1.708
1.750
184,968
+0.05(+2.68%)
Sep 07, 2011
1.711
1.721
1.649
1.704
249,911
+0.03(+1.93%)
Sep 06, 2011
1.669
1.727
1.656
1.672
143,933
-0.04(-2.46%)
Sep 02, 2011
1.721
1.744
1.636
1.714
164,709
-0.05(-2.78%)
Sep 01, 2011
1.656
1.767
1.613
1.763
287,993
+0.08(+4.87%)
Aug 31, 2011
1.753
1.780
1.672
1.681
123,764
-0.05(-3.03%)
Aug 30, 2011
1.704
1.747
1.698
1.734
249,773
+0.05(+2.91%)
Aug 29, 2011
1.659
1.734
1.633
1.685
643,539
+0.06(+3.61%)
Aug 26, 2011
1.613
1.662
1.584
1.626
109,876
-0.01(-0.40%)
Aug 25, 2011
1.662
1.662
1.607
1.633
60,226
-0.01(-0.79%)
Aug 24, 2011
1.639
1.665
1.625
1.646
56,374
+0.02(+1.00%)
Aug 23, 2011
1.682
1.682
1.625
1.629
92,294
-0.01(-0.60%)
Aug 22, 2011
1.675
1.678
1.586
1.639
274,368
+0.01(+0.60%)
Aug 19, 2011
1.544
1.629
1.544
1.629
108,681
+0.06(+3.96%)
Aug 18, 2011
1.584
1.623
1.544
1.567
127,206
-0.07(-4.00%)
Aug 17, 2011
1.642
1.669
1.590
1.633
219,482
+0.00(+0.00%)
Aug 16, 2011
1.646
1.672
1.616
1.633
85,464
-0.04(-2.34%)
Aug 15, 2011
1.616
1.691
1.541
1.672
1,106,719
+0.06(+3.64%)
Aug 12, 2011
1.554
1.631
1.505
1.613
779,431
+0.08(+5.33%)
Aug 11, 2011
1.469
1.600
1.414
1.531
213,957
+0.14(+9.84%)
Aug 10, 2011
1.535
1.535
1.303
1.394
166,721
-0.16(-10.29%)
Aug 09, 2011
1.580
1.708
1.391
1.554
420,507
+0.25(+19.00%)
Aug 08, 2011
1.283
1.375
1.224
1.306
399,115
-0.02(-1.23%)
Aug 05, 2011
1.352
1.407
1.283
1.322
105,870
-0.02(-1.22%)
Aug 04, 2011
1.548
1.727
1.306
1.339
848,386
-0.22(-14.23%)
Aug 03, 2011
1.564
1.590
1.518
1.561
121,133
+0.00(+0.21%)
Aug 02, 2011
1.580
1.646
1.541
1.558
111,689
-0.02(-1.24%)
Aug 01, 2011
1.603
1.639
1.469
1.577
247,737
+0.01(+0.63%)
Jul 29, 2011
1.528
1.580
1.528
1.567
56,995
+0.02(+1.27%)
Jul 28, 2011
1.528
1.580
1.515
1.548
91,298
+0.03(+1.74%)
Jul 27, 2011
1.544
1.567
1.518
1.521
35,779
-0.04(-2.53%)
Jul 26, 2011
1.580
1.580
1.548
1.561
26,968
-0.01(-0.83%)
Jul 25, 2011
1.574
1.587
1.548
1.574
83,036
-0.02(-1.43%)
Jul 22, 2011
1.607
1.626
1.587
1.597
16,231
-0.02(-1.01%)
Jul 21, 2011
1.633
1.675
1.577
1.613
95,200
-0.02(-1.20%)
Jul 20, 2011
1.603
1.662
1.600
1.633
177,165
+0.04(+2.67%)
Jul 19, 2011
1.551
1.642
1.551
1.590
107,398
+0.05(+2.96%)
Jul 18, 2011
1.597
1.597
1.518
1.544
57,865
-0.06(-3.86%)
Jul 15, 2011
1.607
1.656
1.603
1.607
134,253
+0.01(+0.82%)
Jul 14, 2011
1.616
1.633
1.587
1.593
96,563
-0.01(-0.81%)
Jul 13, 2011
1.541
1.659
1.535
1.607
344,952
+0.07(+4.24%)
Jul 12, 2011
1.584
1.616
1.535
1.541
103,043
-0.03(-2.07%)
Jul 11, 2011
1.649
1.678
1.567
1.574
216,263
-0.09(-5.30%)
Jul 08, 2011
1.626
1.682
1.626
1.662
121,002
+0.03(+1.80%)
Jul 07, 2011
1.646
1.704
1.620
1.633
230,375
+0.01(+0.40%)
Jul 06, 2011
1.633
1.669
1.620
1.626
166,351
-0.00(-0.20%)
Jul 05, 2011
1.538
1.669
1.538
1.629
135,260
+0.09(+5.72%)
Jul 01, 2011
1.499
1.558
1.486
1.541
216,625
+0.04(+2.83%)
Jun 30, 2011
1.502
1.564
1.486
1.499
163,674
+0.00(+0.00%)
Jun 29, 2011
1.479
1.522
1.460
1.499
179,844
+0.03(+2.00%)
Jun 28, 2011
1.489
1.538
1.456
1.469
178,420
-0.01(-0.44%)
Jun 27, 2011
1.482
1.509
1.456
1.476
95,809
+0.01(+0.44%)
Jun 24, 2011
1.528
1.528
1.420
1.469
83,676
+0.00(+0.00%)
Jun 23, 2011
1.482
1.505
1.440
1.469
105,018
+0.01(+0.45%)
Jun 22, 2011
1.437
1.492
1.411
1.463
94,554
+0.04(+2.52%)
Jun 21, 2011
1.404
1.437
1.388
1.427
84,561
+0.04(+2.82%)
Jun 20, 2011
1.391
1.430
1.355
1.388
194,465
-0.05(-3.41%)
Jun 17, 2011
1.531
1.541
1.420
1.437
166,798
-0.08(-4.97%)
Jun 16, 2011
1.515
1.590
1.496
1.512
118,227
+0.01(+0.43%)
Jun 15, 2011
1.489
1.531
1.440
1.505
259,285
+0.01(+0.44%)
Jun 14, 2011
1.469
1.610
1.450
1.499
235,753
+0.05(+3.38%)
Jun 13, 2011
1.564
1.564
1.437
1.450
298,690
-0.08(-5.53%)
Jun 10, 2011
1.633
1.642
1.535
1.535
194,431
-0.07(-4.07%)
Jun 09, 2011
1.597
1.626
1.567
1.600
188,606
+0.00(+0.19%)
Jun 08, 2011
1.672
1.691
1.590
1.597
96,535
-0.08(-4.86%)
Jun 07, 2011
1.649
1.678
1.616
1.678
129,157
+0.04(+2.39%)
Jun 06, 2011
1.620
1.708
1.600
1.639
263,799
-0.01(-0.40%)
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.