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
Transglobe Energy Cp
(NQ:
TGA
)
3.720
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 2022
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
7.703
8.036
7.478
7.990
160,694
+0.28(+3.62%)
May 30, 2012
7.873
7.881
7.648
7.710
147,273
-0.47(-5.69%)
May 29, 2012
8.246
8.672
8.145
8.176
114,937
+0.06(+0.76%)
May 25, 2012
8.013
8.238
7.920
8.114
102,155
+0.07(+0.87%)
May 24, 2012
8.106
8.261
7.858
8.044
56,414
-0.03(-0.38%)
May 23, 2012
8.083
8.129
7.811
8.075
143,539
-0.13(-1.61%)
May 22, 2012
8.184
8.339
8.005
8.207
131,710
+0.04(+0.47%)
May 21, 2012
7.842
8.238
7.835
8.168
118,320
+0.36(+4.57%)
May 18, 2012
7.889
8.075
7.788
7.811
140,435
-0.06(-0.79%)
May 17, 2012
7.951
8.060
7.819
7.873
127,324
-0.12(-1.55%)
May 16, 2012
8.432
8.494
7.928
7.997
263,223
-0.41(-4.89%)
May 15, 2012
8.649
8.719
8.385
8.409
132,781
-0.28(-3.21%)
May 14, 2012
9.270
9.270
8.548
8.688
265,749
-0.84(-8.79%)
May 11, 2012
9.076
9.782
9.076
9.526
158,947
+0.35(+3.80%)
May 10, 2012
9.153
9.316
9.037
9.177
134,444
+0.05(+0.51%)
May 09, 2012
9.107
9.153
8.432
9.130
312,201
-0.16(-1.75%)
May 08, 2012
9.332
9.425
8.820
9.293
265,082
-0.24(-2.52%)
May 07, 2012
10.05
10.12
8.936
9.533
528,833
-0.78(-7.52%)
May 04, 2012
10.39
10.43
10.03
10.31
150,122
-0.18(-1.70%)
May 03, 2012
11.00
11.12
10.36
10.49
227,148
-0.50(-4.52%)
May 02, 2012
11.17
11.17
10.94
10.98
88,546
-0.21(-1.87%)
May 01, 2012
10.66
11.22
10.63
11.19
261,291
+0.53(+4.95%)
Apr 30, 2012
10.75
10.81
10.56
10.67
94,595
-0.09(-0.87%)
Apr 27, 2012
10.84
10.86
10.70
10.76
161,557
-0.02(-0.14%)
Apr 26, 2012
10.45
10.83
10.38
10.77
148,112
+0.32(+3.04%)
Apr 25, 2012
10.19
10.51
10.12
10.46
90,845
+0.38(+3.77%)
Apr 24, 2012
10.29
10.30
10.05
10.08
67,544
-0.13(-1.29%)
Apr 23, 2012
10.10
10.28
9.929
10.21
102,870
-0.02(-0.23%)
Apr 20, 2012
10.43
10.56
10.19
10.23
73,623
-0.14(-1.35%)
Apr 19, 2012
10.08
10.39
10.05
10.37
118,739
+0.26(+2.53%)
Apr 18, 2012
9.921
10.13
9.859
10.12
124,584
+0.14(+1.40%)
Apr 17, 2012
9.991
10.19
9.960
9.976
289,492
+0.08(+0.78%)
Apr 16, 2012
10.37
10.37
9.813
9.898
248,929
-0.40(-3.84%)
Apr 13, 2012
10.70
10.70
10.26
10.29
195,335
-0.46(-4.26%)
Apr 12, 2012
10.24
10.82
10.20
10.75
334,331
+0.59(+5.80%)
Apr 11, 2012
9.673
10.20
9.603
10.16
255,978
+0.57(+5.90%)
Apr 10, 2012
9.619
9.820
9.440
9.595
103,796
-0.05(-0.48%)
Apr 09, 2012
9.526
9.704
9.518
9.642
99,276
-0.03(-0.32%)
Apr 05, 2012
9.549
9.805
9.549
9.673
98,338
+0.14(+1.42%)
Apr 04, 2012
9.650
9.681
9.402
9.537
110,154
-0.24(-2.50%)
Apr 03, 2012
9.626
10.01
9.626
9.782
164,250
+0.14(+1.45%)
Apr 02, 2012
9.378
9.665
9.339
9.642
109,090
+0.27(+2.90%)
Mar 30, 2012
9.425
9.425
9.324
9.370
73,191
+0.02(+0.25%)
Mar 29, 2012
9.487
9.564
9.192
9.347
98,838
-0.22(-2.27%)
Mar 28, 2012
9.595
9.696
9.502
9.564
187,189
-0.02(-0.24%)
Mar 27, 2012
9.626
9.689
9.471
9.588
137,105
-0.03(-0.32%)
Mar 26, 2012
9.363
9.696
9.356
9.619
198,563
+0.29(+3.16%)
Mar 23, 2012
8.998
9.324
8.998
9.324
132,589
+0.32(+3.53%)
Mar 22, 2012
8.990
9.076
8.758
9.006
139,402
-0.09(-0.94%)
Mar 21, 2012
9.014
9.091
8.882
9.091
79,983
+0.04(+0.43%)
Mar 20, 2012
9.060
9.130
8.998
9.052
60,105
-0.12(-1.35%)
Mar 19, 2012
9.316
9.386
9.161
9.177
101,571
-0.18(-1.91%)
Mar 16, 2012
9.316
9.448
9.208
9.355
159,186
+0.05(+0.58%)
Mar 15, 2012
9.208
9.402
9.177
9.301
100,166
+0.14(+1.52%)
Mar 14, 2012
9.471
9.533
9.091
9.161
280,891
-0.26(-2.80%)
Mar 13, 2012
9.037
9.448
8.975
9.425
281,865
+0.43(+4.74%)
Mar 12, 2012
9.091
9.099
8.890
8.998
108,513
-0.09(-1.02%)
Mar 09, 2012
9.153
9.293
9.037
9.091
156,923
-0.03(-0.34%)
Mar 08, 2012
8.975
9.242
8.804
9.122
398,447
+0.37(+4.26%)
Mar 07, 2012
8.796
8.804
8.626
8.750
141,263
+0.05(+0.53%)
Mar 06, 2012
8.641
8.734
8.402
8.703
251,389
-0.14(-1.58%)
Mar 05, 2012
8.959
8.959
8.719
8.843
205,369
-0.15(-1.64%)
Mar 02, 2012
8.990
9.068
8.897
8.990
110,989
-0.06(-0.69%)
Mar 01, 2012
9.029
9.107
8.936
9.052
143,703
+0.07(+0.78%)
Feb 29, 2012
8.773
9.021
8.758
8.983
354,420
+0.26(+2.93%)
Feb 28, 2012
8.680
8.758
8.548
8.727
174,846
+0.06(+0.72%)
Feb 27, 2012
8.634
8.703
8.447
8.665
136,279
+0.01(+0.09%)
Feb 24, 2012
8.385
8.696
8.385
8.657
201,636
+0.32(+3.81%)
Feb 23, 2012
8.114
8.362
8.075
8.339
78,456
+0.25(+3.07%)
Feb 22, 2012
8.261
8.300
8.052
8.091
132,674
-0.28(-3.34%)
Feb 21, 2012
8.362
8.447
8.292
8.370
165,646
+0.06(+0.75%)
Feb 17, 2012
8.137
8.362
8.098
8.308
125,999
+0.25(+3.08%)
Feb 16, 2012
7.990
8.098
7.935
8.060
110,016
+0.13(+1.66%)
Feb 15, 2012
7.990
8.067
7.850
7.928
125,411
+0.02(+0.29%)
Feb 14, 2012
8.091
8.253
7.858
7.904
135,107
-0.19(-2.39%)
Feb 13, 2012
8.067
8.137
7.935
8.098
92,808
+0.16(+1.95%)
Feb 10, 2012
7.912
7.951
7.819
7.943
340,609
-0.05(-0.58%)
Feb 09, 2012
8.067
8.114
7.966
7.990
146,681
-0.02(-0.19%)
Feb 08, 2012
8.036
8.184
7.951
8.005
401,952
-0.01(-0.10%)
Feb 07, 2012
7.873
8.091
7.710
8.013
162,811
+0.12(+1.47%)
Feb 06, 2012
7.811
7.904
7.687
7.897
110,870
+0.00(+0.00%)
Feb 03, 2012
7.959
8.005
7.804
7.897
262,436
+0.10(+1.29%)
Feb 02, 2012
8.021
8.106
7.749
7.796
294,139
-0.32(-3.92%)
Feb 01, 2012
7.625
8.269
7.524
8.114
279,376
+0.59(+7.84%)
Jan 31, 2012
7.493
7.679
7.338
7.524
152,258
+0.13(+1.78%)
Jan 30, 2012
7.307
7.423
7.121
7.392
148,740
+0.09(+1.28%)
Jan 27, 2012
7.292
7.385
7.245
7.299
102,946
-0.03(-0.42%)
Jan 26, 2012
7.493
7.493
7.299
7.330
160,523
-0.03(-0.42%)
Jan 25, 2012
7.354
7.431
7.136
7.361
101,878
+0.01(+0.11%)
Jan 24, 2012
7.478
7.611
7.354
7.354
124,260
-0.22(-2.97%)
Jan 23, 2012
7.299
7.734
7.299
7.579
171,706
+0.33(+4.49%)
Jan 20, 2012
7.129
7.292
7.067
7.253
77,112
+0.11(+1.52%)
Jan 19, 2012
6.958
7.284
6.904
7.144
195,023
+0.26(+3.72%)
Jan 18, 2012
6.943
7.005
6.826
6.888
118,082
-0.04(-0.56%)
Jan 17, 2012
6.764
7.199
6.764
6.927
232,116
+0.22(+3.24%)
Jan 13, 2012
6.904
6.950
6.663
6.710
118,874
-0.24(-3.46%)
Jan 12, 2012
6.974
7.051
6.919
6.950
141,860
-0.02(-0.22%)
Jan 11, 2012
7.183
7.183
6.896
6.966
86,405
-0.23(-3.23%)
Jan 10, 2012
7.167
7.369
7.129
7.199
213,529
+0.16(+2.20%)
Jan 09, 2012
6.927
7.121
6.834
7.043
262,641
+0.16(+2.37%)
Jan 06, 2012
6.811
6.958
6.764
6.880
212,398
+0.11(+1.60%)
Jan 05, 2012
6.283
6.811
6.283
6.772
233,984
+0.47(+7.51%)
Jan 04, 2012
6.369
6.400
6.283
6.299
62,963
+0.17(+2.78%)
Dec 30, 2011
6.089
6.144
6.027
6.128
69,824
+0.04(+0.64%)
Dec 29, 2011
6.035
6.120
6.012
6.089
66,024
+0.06(+1.03%)
Dec 28, 2011
6.237
6.260
5.973
6.027
132,059
-0.23(-3.72%)
Dec 27, 2011
6.128
6.260
6.058
6.260
80,418
+0.10(+1.64%)
Dec 23, 2011
6.244
6.252
6.109
6.159
118,785
+0.02(+0.38%)
Dec 21, 2011
6.097
6.213
5.981
6.136
165,549
+0.05(+0.89%)
Dec 20, 2011
5.732
6.105
5.678
6.082
214,340
+0.50(+9.04%)
Dec 19, 2011
5.531
5.670
5.391
5.577
167,850
+0.07(+1.27%)
Dec 16, 2011
5.383
5.523
5.383
5.507
120,649
+0.18(+3.35%)
Dec 15, 2011
5.422
5.422
5.275
5.329
62,964
-0.02(-0.29%)
Dec 14, 2011
5.368
5.476
5.236
5.345
172,367
-0.09(-1.71%)
Dec 13, 2011
5.864
5.888
5.329
5.438
348,273
-0.36(-6.28%)
Dec 12, 2011
5.826
5.934
5.717
5.802
106,735
-0.16(-2.73%)
Dec 09, 2011
5.934
6.035
5.826
5.965
118,540
+0.10(+1.72%)
Dec 08, 2011
6.136
6.244
5.818
5.864
166,154
-0.34(-5.50%)
Dec 07, 2011
6.299
6.299
6.050
6.206
126,682
-0.14(-2.14%)
Dec 06, 2011
6.423
6.423
6.221
6.341
67,058
-0.07(-1.03%)
Dec 05, 2011
6.578
6.617
6.330
6.407
152,070
-0.02(-0.24%)
Dec 02, 2011
6.221
6.462
6.167
6.423
209,878
+0.28(+4.55%)
Dec 01, 2011
6.283
6.392
6.012
6.144
156,816
-0.18(-2.82%)
Nov 30, 2011
6.500
6.578
6.237
6.322
156,676
+0.19(+3.03%)
Nov 29, 2011
6.136
6.275
6.082
6.136
137,766
-0.01(-0.13%)
Nov 28, 2011
6.012
6.275
6.012
6.144
260,289
+0.40(+7.03%)
Nov 25, 2011
5.740
5.872
5.670
5.740
100,243
+0.02(+0.41%)
Nov 23, 2011
5.857
5.888
5.639
5.717
110,144
-0.22(-3.66%)
Nov 22, 2011
6.144
6.144
5.888
5.934
171,170
-0.20(-3.29%)
Nov 21, 2011
6.454
6.454
6.058
6.136
248,763
-0.50(-7.59%)
Nov 18, 2011
6.896
6.896
6.524
6.640
129,543
-0.19(-2.73%)
Nov 17, 2011
7.090
7.151
6.756
6.826
171,884
-0.29(-4.03%)
Nov 16, 2011
7.191
7.369
7.074
7.113
139,352
-0.16(-2.24%)
Nov 15, 2011
7.338
7.431
7.253
7.276
108,849
-0.12(-1.57%)
Nov 14, 2011
7.493
7.509
7.330
7.392
143,017
-0.15(-1.95%)
Nov 11, 2011
7.315
7.617
7.291
7.540
147,360
+0.35(+4.85%)
Nov 10, 2011
7.517
7.517
7.136
7.191
259,410
-0.20(-2.73%)
Nov 09, 2011
7.571
7.796
7.346
7.392
329,681
-0.52(-6.57%)
Nov 08, 2011
7.928
7.974
7.610
7.912
350,727
+0.04(+0.49%)
Nov 07, 2011
7.897
8.044
7.664
7.873
271,176
-0.04(-0.49%)
Nov 04, 2011
7.842
7.943
7.734
7.912
176,798
+0.00(+0.00%)
Nov 03, 2011
7.835
7.912
7.617
7.912
234,222
+0.19(+2.51%)
Nov 02, 2011
7.765
7.850
7.602
7.718
83,053
+0.19(+2.47%)
Nov 01, 2011
7.563
7.648
7.330
7.532
163,024
-0.46(-5.73%)
Oct 31, 2011
8.269
8.416
7.827
7.990
156,485
-0.43(-5.16%)
Oct 28, 2011
8.153
8.478
8.153
8.424
66,140
+0.14(+1.69%)
Oct 27, 2011
8.246
8.401
7.951
8.284
183,387
+0.39(+4.91%)
Oct 26, 2011
8.184
8.253
7.563
7.897
183,627
-0.11(-1.36%)
Oct 25, 2011
7.718
8.176
7.617
8.005
249,299
+0.25(+3.20%)
Oct 24, 2011
7.454
7.889
7.439
7.757
132,217
+0.37(+5.02%)
Oct 21, 2011
7.284
7.501
7.206
7.387
66,257
+0.23(+3.28%)
Oct 20, 2011
7.167
7.354
7.020
7.152
75,641
-0.05(-0.75%)
Oct 19, 2011
7.113
7.509
7.043
7.206
122,584
+0.11(+1.53%)
Oct 18, 2011
6.818
7.206
6.671
7.098
119,045
+0.26(+3.74%)
Oct 17, 2011
6.981
7.005
6.756
6.842
112,261
-0.22(-3.08%)
Oct 14, 2011
6.896
7.222
6.710
7.059
284,920
+0.29(+4.36%)
Oct 13, 2011
6.919
6.935
6.656
6.764
143,904
-0.25(-3.54%)
Oct 12, 2011
7.028
7.292
6.950
7.012
107,785
+0.10(+1.46%)
Oct 11, 2011
6.725
7.036
6.710
6.912
142,018
+0.08(+1.14%)
Oct 10, 2011
6.733
7.043
6.055
6.834
95,211
+0.29(+4.51%)
Oct 07, 2011
6.725
6.772
6.392
6.539
90,654
-0.10(-1.52%)
Oct 06, 2011
6.756
6.834
6.152
6.640
172,723
+0.47(+7.54%)
Oct 05, 2011
5.748
6.213
5.748
6.175
142,317
+0.33(+5.57%)
Oct 04, 2011
5.725
5.872
5.476
5.849
205,826
-0.01(-0.13%)
Oct 03, 2011
6.128
6.369
5.857
5.857
211,108
-0.37(-5.98%)
Sep 30, 2011
6.485
6.640
6.167
6.229
216,708
-0.42(-6.30%)
Sep 29, 2011
7.028
7.121
6.524
6.648
129,748
-0.19(-2.83%)
Sep 28, 2011
7.121
7.346
6.803
6.842
141,076
-0.25(-3.50%)
Sep 27, 2011
6.873
7.369
6.873
7.090
167,573
+0.48(+7.28%)
Sep 26, 2011
6.702
6.702
6.415
6.609
142,975
-0.03(-0.47%)
Sep 23, 2011
6.547
6.679
6.423
6.640
117,188
+0.05(+0.71%)
Sep 22, 2011
6.865
6.904
6.469
6.593
185,782
-0.64(-8.90%)
Sep 21, 2011
7.571
7.749
7.214
7.237
129,726
-0.36(-4.70%)
Sep 20, 2011
7.835
7.850
7.478
7.594
163,209
-0.22(-2.78%)
Sep 19, 2011
7.827
8.044
7.648
7.811
131,798
-0.30(-3.73%)
Sep 16, 2011
7.710
8.145
7.687
8.114
302,407
+0.45(+5.87%)
Sep 15, 2011
7.431
7.672
7.261
7.664
129,160
+0.37(+5.11%)
Sep 14, 2011
7.152
7.416
6.950
7.292
98,619
+0.18(+2.51%)
Sep 13, 2011
7.199
7.230
7.036
7.113
99,115
-0.02(-0.33%)
Sep 12, 2011
7.199
7.423
6.834
7.136
223,405
-0.26(-3.46%)
Sep 09, 2011
7.672
7.687
7.307
7.392
186,249
-0.36(-4.70%)
Sep 08, 2011
7.734
7.881
7.563
7.757
232,253
-0.02(-0.25%)
Sep 07, 2011
7.253
7.827
7.160
7.776
300,753
+0.67(+9.44%)
Sep 06, 2011
6.950
7.129
6.826
7.105
142,106
-0.13(-1.82%)
Sep 02, 2011
7.261
7.392
7.136
7.237
260,909
-0.22(-3.01%)
Sep 01, 2011
7.509
7.594
7.369
7.462
206,139
-0.08(-1.03%)
Aug 31, 2011
7.462
7.617
7.385
7.540
131,230
+0.16(+2.10%)
Aug 30, 2011
7.416
7.470
7.206
7.385
142,474
-0.09(-1.14%)
Aug 29, 2011
7.175
7.532
7.105
7.470
166,872
+0.43(+6.06%)
Aug 26, 2011
6.818
7.136
6.702
7.043
95,550
+0.12(+1.68%)
Aug 25, 2011
7.121
7.214
6.849
6.927
130,055
-0.15(-2.08%)
Aug 24, 2011
6.958
7.121
6.834
7.074
120,438
+0.10(+1.45%)
Aug 23, 2011
6.702
6.989
6.687
6.974
105,737
+0.34(+5.15%)
Aug 22, 2011
6.966
6.966
6.609
6.632
159,071
-0.12(-1.72%)
Aug 19, 2011
6.811
7.082
6.710
6.749
185,342
-0.22(-3.12%)
Aug 18, 2011
6.974
7.012
6.593
6.966
194,135
-0.31(-4.26%)
Aug 17, 2011
7.431
7.602
7.175
7.276
133,490
-0.05(-0.74%)
Aug 16, 2011
7.586
7.617
7.299
7.330
159,548
-0.40(-5.12%)
Aug 15, 2011
7.338
7.734
7.315
7.726
149,904
+0.49(+6.75%)
Aug 12, 2011
7.462
7.540
7.144
7.237
149,276
-0.09(-1.27%)
Aug 11, 2011
6.912
7.462
6.671
7.330
202,062
+0.47(+6.90%)
Aug 10, 2011
7.051
7.160
6.593
6.857
309,592
-0.27(-3.81%)
Aug 09, 2011
7.051
7.571
6.547
7.129
480,458
+0.71(+11.12%)
Aug 08, 2011
6.198
6.671
5.973
6.415
482,798
-0.67(-9.42%)
Aug 05, 2011
7.447
7.463
6.687
7.082
311,381
-0.24(-3.28%)
Aug 04, 2011
7.524
7.586
7.299
7.323
330,191
-0.37(-4.84%)
Aug 03, 2011
7.788
7.804
7.457
7.695
262,566
-0.12(-1.49%)
Aug 02, 2011
8.378
8.378
7.788
7.811
240,961
-0.67(-7.87%)
Aug 01, 2011
8.540
8.672
8.401
8.478
94,242
+0.17(+2.05%)
Jul 29, 2011
8.432
8.548
8.261
8.308
160,915
-0.28(-3.25%)
Jul 28, 2011
8.618
8.843
8.533
8.587
64,771
-0.05(-0.54%)
Jul 27, 2011
8.998
8.998
8.603
8.634
165,089
-0.45(-4.95%)
Jul 26, 2011
9.208
9.208
9.037
9.083
51,804
-0.13(-1.43%)
Jul 25, 2011
9.153
9.316
9.100
9.215
111,866
-0.09(-1.00%)
Jul 22, 2011
9.355
9.433
9.215
9.308
91,950
-0.10(-1.07%)
Jul 21, 2011
9.254
9.502
9.254
9.409
87,342
+0.24(+2.62%)
Jul 20, 2011
9.192
9.270
9.114
9.169
152,162
+0.07(+0.77%)
Jul 19, 2011
9.277
9.305
9.037
9.099
216,962
-0.05(-0.51%)
Jul 18, 2011
9.239
9.254
8.998
9.146
162,725
-0.16(-1.67%)
Jul 15, 2011
9.270
9.332
9.161
9.301
112,928
+0.18(+1.96%)
Jul 14, 2011
9.277
9.423
9.068
9.122
121,383
-0.16(-1.67%)
Jul 13, 2011
9.270
9.580
9.177
9.277
152,841
+0.08(+0.84%)
Jul 12, 2011
9.177
9.370
9.052
9.200
104,176
-0.07(-0.75%)
Jul 11, 2011
9.510
9.580
9.177
9.270
212,142
-0.45(-4.63%)
Jul 08, 2011
9.681
9.789
9.487
9.720
131,724
-0.13(-1.34%)
Jul 07, 2011
9.890
10.05
9.789
9.851
205,549
+0.13(+1.36%)
Jul 06, 2011
9.634
9.820
9.394
9.720
226,614
+0.09(+0.97%)
Jul 05, 2011
10.05
10.08
9.293
9.626
588,151
+0.70(+7.82%)
Jul 01, 2011
8.897
8.959
8.750
8.928
92,236
+0.09(+0.96%)
Jun 30, 2011
8.765
9.014
8.742
8.843
111,720
+0.16(+1.79%)
Jun 29, 2011
8.618
8.827
8.486
8.688
138,127
+0.16(+1.91%)
Jun 28, 2011
8.184
8.564
8.129
8.525
224,698
+0.38(+4.67%)
Jun 27, 2011
8.393
8.393
7.889
8.145
333,582
-0.30(-3.58%)
Jun 24, 2011
8.727
8.727
8.350
8.447
226,074
-0.33(-3.80%)
Jun 23, 2011
8.486
8.804
8.153
8.781
399,506
-0.12(-1.39%)
Jun 22, 2011
9.068
9.122
8.859
8.905
227,090
-0.21(-2.30%)
Jun 21, 2011
9.107
9.270
8.998
9.114
149,712
+0.12(+1.38%)
Jun 20, 2011
8.727
9.192
8.711
8.990
280,636
-0.24(-2.60%)
Jun 17, 2011
9.308
9.347
9.107
9.231
196,873
+0.04(+0.42%)
Jun 16, 2011
9.665
9.689
9.083
9.192
318,728
-0.50(-5.12%)
Jun 15, 2011
9.882
10.16
9.502
9.689
258,827
-0.33(-3.25%)
Jun 14, 2011
9.875
10.10
9.665
10.01
268,692
+0.29(+2.95%)
Jun 13, 2011
9.968
10.04
9.603
9.727
219,309
-0.22(-2.18%)
Jun 10, 2011
10.25
10.35
9.894
9.944
159,185
-0.43(-4.19%)
Jun 09, 2011
10.18
10.53
10.12
10.38
186,432
+0.21(+2.06%)
Jun 08, 2011
10.52
10.61
10.12
10.17
148,265
-0.36(-3.39%)
Jun 07, 2011
10.59
10.68
10.42
10.53
88,245
-0.04(-0.37%)
Jun 06, 2011
10.94
10.98
10.34
10.56
287,284
-0.43(-3.88%)
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.