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
)
N/A
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, 2013
5.888
5.919
5.678
5.717
82,191
-0.23(-3.91%)
May 30, 2013
5.888
5.981
5.826
5.950
0
+0.08(+1.32%)
May 29, 2013
5.740
5.903
5.717
5.872
45,713
+0.16(+2.71%)
May 28, 2013
5.802
5.802
5.643
5.717
107,518
-0.06(-1.07%)
May 24, 2013
5.818
5.872
5.694
5.779
0
-0.09(-1.59%)
May 23, 2013
5.740
5.880
5.639
5.872
0
+0.09(+1.61%)
May 22, 2013
5.872
5.973
5.779
5.779
0
-0.10(-1.72%)
May 21, 2013
6.066
6.066
5.787
5.880
0
-0.21(-3.44%)
May 20, 2013
5.763
6.128
5.763
6.089
0
+0.34(+5.94%)
May 17, 2013
5.732
5.810
5.732
5.748
0
-0.03(-0.54%)
May 16, 2013
5.841
5.942
5.732
5.779
115,527
-0.08(-1.32%)
May 15, 2013
6.120
6.120
5.849
5.857
0
-0.36(-5.86%)
May 13, 2013
6.345
6.353
6.167
6.221
0
-0.15(-2.31%)
May 10, 2013
6.392
6.407
6.229
6.369
0
-0.10(-1.56%)
May 09, 2013
6.376
6.640
6.361
6.469
0
+0.08(+1.21%)
May 08, 2013
6.275
6.431
6.260
6.392
0
+0.13(+2.11%)
May 07, 2013
6.400
6.400
6.159
6.260
0
-0.22(-3.35%)
May 06, 2013
6.345
6.624
6.306
6.477
0
+0.14(+2.20%)
May 03, 2013
6.159
6.369
6.159
6.337
0
+0.22(+3.68%)
May 02, 2013
6.004
6.190
5.919
6.113
0
+0.11(+1.81%)
May 01, 2013
6.074
6.144
5.973
6.004
0
-0.14(-2.27%)
Apr 30, 2013
6.252
6.268
6.136
6.144
0
-0.11(-1.74%)
Apr 29, 2013
6.190
6.275
6.105
6.252
54,477
+0.10(+1.64%)
Apr 26, 2013
6.291
6.291
6.089
6.151
66,659
-0.15(-2.34%)
Apr 25, 2013
6.043
6.400
6.004
6.299
0
+0.29(+4.91%)
Apr 24, 2013
5.895
6.028
5.872
6.004
0
+0.13(+2.25%)
Apr 23, 2013
5.655
5.934
5.604
5.872
68,831
+0.26(+4.70%)
Apr 22, 2013
5.570
5.717
5.546
5.608
47,382
+0.06(+1.12%)
Apr 19, 2013
5.484
5.646
5.484
5.546
54,033
+0.09(+1.56%)
Apr 18, 2013
5.414
5.546
5.333
5.461
102,206
+0.11(+2.03%)
Apr 17, 2013
5.593
5.709
5.329
5.352
213,024
-0.36(-6.38%)
Apr 16, 2013
5.748
5.864
5.678
5.717
85,472
+0.02(+0.27%)
Apr 15, 2013
5.981
6.035
5.686
5.701
188,274
-0.45(-7.31%)
Apr 12, 2013
6.167
6.213
6.004
6.151
84,853
-0.06(-1.00%)
Apr 11, 2013
5.957
6.431
5.950
6.213
165,264
+0.27(+4.57%)
Apr 10, 2013
5.903
6.043
5.857
5.942
123,768
+0.03(+0.52%)
Apr 09, 2013
5.880
5.965
5.849
5.911
96,502
+0.02(+0.40%)
Apr 08, 2013
5.857
5.888
5.794
5.888
72,580
+0.09(+1.61%)
Apr 05, 2013
5.942
5.942
5.740
5.794
165,247
-0.21(-3.49%)
Apr 04, 2013
6.043
6.066
5.973
6.004
60,198
-0.06(-1.02%)
Apr 03, 2013
6.268
6.268
6.019
6.066
87,313
-0.17(-2.74%)
Apr 02, 2013
6.469
6.469
6.221
6.237
184,064
-0.26(-3.94%)
Apr 01, 2013
6.586
6.656
6.462
6.493
90,207
-0.15(-2.22%)
Mar 28, 2013
6.656
6.687
6.617
6.640
35,067
-0.02(-0.23%)
Mar 27, 2013
6.648
6.679
6.617
6.656
17,773
-0.03(-0.46%)
Mar 26, 2013
6.477
6.702
6.477
6.687
102,186
+0.02(+0.35%)
Mar 25, 2013
6.780
6.803
6.632
6.663
37,964
-0.07(-1.04%)
Mar 22, 2013
6.834
6.873
6.725
6.733
63,891
-0.13(-1.92%)
Mar 21, 2013
6.849
6.935
6.787
6.865
65,077
-0.04(-0.56%)
Mar 20, 2013
7.012
7.043
6.888
6.904
65,641
-0.07(-1.00%)
Mar 19, 2013
6.989
7.046
6.950
6.974
82,515
-0.02(-0.33%)
Mar 18, 2013
7.199
7.199
6.935
6.997
159,778
-0.20(-2.80%)
Mar 15, 2013
7.043
7.230
6.989
7.199
162,639
+0.21(+3.00%)
Mar 14, 2013
6.919
7.028
6.888
6.989
114,042
+0.08(+1.12%)
Mar 13, 2013
6.966
6.966
6.880
6.912
48,946
-0.07(-1.00%)
Mar 12, 2013
6.927
7.028
6.881
6.981
76,663
+0.03(+0.45%)
Mar 11, 2013
6.927
7.030
6.873
6.950
112,295
+0.02(+0.22%)
Mar 08, 2013
6.865
6.966
6.749
6.935
179,717
+0.06(+0.90%)
Mar 07, 2013
6.671
7.020
6.671
6.873
327,236
+0.24(+3.63%)
Mar 06, 2013
6.586
6.710
6.570
6.632
100,705
+0.07(+1.06%)
Mar 05, 2013
6.237
6.842
6.237
6.562
186,623
+0.40(+6.55%)
Mar 04, 2013
6.229
6.229
6.120
6.159
105,291
-0.05(-0.75%)
Mar 01, 2013
6.097
6.221
6.089
6.206
65,065
+0.12(+1.91%)
Feb 28, 2013
6.105
6.105
6.019
6.089
60,715
-0.06(-1.01%)
Feb 27, 2013
6.050
6.211
6.050
6.151
50,467
+0.12(+1.93%)
Feb 26, 2013
6.275
6.299
6.027
6.035
156,983
-0.18(-2.87%)
Feb 25, 2013
6.159
6.275
6.151
6.213
58,179
+0.11(+1.78%)
Feb 22, 2013
5.950
6.128
5.903
6.105
116,994
+0.19(+3.28%)
Feb 21, 2013
5.934
5.950
5.717
5.911
201,504
-0.08(-1.30%)
Feb 20, 2013
6.283
6.283
5.950
5.988
203,033
-0.29(-4.57%)
Feb 19, 2013
6.345
6.376
6.229
6.275
124,345
-0.09(-1.34%)
Feb 15, 2013
6.431
6.524
6.299
6.361
143,806
-0.19(-2.96%)
Feb 14, 2013
6.710
6.733
6.531
6.555
103,715
-0.16(-2.42%)
Feb 13, 2013
6.818
6.846
6.718
6.718
70,907
-0.07(-1.03%)
Feb 12, 2013
6.803
6.811
6.679
6.787
75,483
+0.00(+0.00%)
Feb 11, 2013
7.090
7.098
6.741
6.787
84,853
-0.32(-4.48%)
Feb 08, 2013
6.857
7.129
6.756
7.105
182,288
+0.28(+4.09%)
Feb 07, 2013
6.826
6.919
6.795
6.826
125,752
+0.02(+0.34%)
Feb 06, 2013
6.725
6.826
6.687
6.803
73,690
+0.08(+1.15%)
Feb 04, 2013
6.718
6.772
6.710
6.725
77,473
-0.03(-0.46%)
Feb 01, 2013
6.718
6.818
6.679
6.756
151,105
+0.12(+1.75%)
Jan 31, 2013
6.547
6.710
6.500
6.640
79,624
+0.09(+1.42%)
Jan 30, 2013
6.555
6.640
6.462
6.547
66,944
+0.01(+0.12%)
Jan 29, 2013
6.570
6.656
6.508
6.539
95,097
-0.02(-0.35%)
Jan 28, 2013
6.609
6.648
6.384
6.562
136,593
-0.05(-0.82%)
Jan 25, 2013
6.477
6.632
6.400
6.617
162,480
+0.20(+3.14%)
Jan 24, 2013
6.733
6.834
6.407
6.415
284,173
-0.31(-4.61%)
Jan 23, 2013
6.733
6.787
6.586
6.725
116,495
+0.00(+0.00%)
Jan 22, 2013
6.826
6.849
6.702
6.725
133,222
-0.09(-1.25%)
Jan 18, 2013
6.834
6.927
6.803
6.811
65,826
-0.01(-0.11%)
Jan 17, 2013
6.718
6.966
6.649
6.818
224,507
+0.15(+2.21%)
Jan 16, 2013
6.562
6.710
6.376
6.671
215,901
+0.13(+2.02%)
Jan 15, 2013
6.648
6.687
6.516
6.539
213,644
-0.13(-1.98%)
Jan 14, 2013
6.966
7.020
6.593
6.671
384,364
-0.29(-4.23%)
Jan 11, 2013
7.330
7.369
6.718
6.966
435,260
-0.50(-6.65%)
Jan 10, 2013
7.051
7.703
7.051
7.462
1,057,546
+0.47(+6.65%)
Jan 09, 2013
6.989
7.051
6.896
6.997
364,480
+0.00(+0.00%)
Jan 08, 2013
7.152
7.175
6.966
6.997
169,904
-0.16(-2.28%)
Jan 07, 2013
7.230
7.268
7.090
7.160
142,097
-0.09(-1.28%)
Jan 04, 2013
7.323
7.369
7.175
7.253
85,026
-0.05(-0.64%)
Jan 03, 2013
7.478
7.478
7.256
7.299
156,493
-0.17(-2.28%)
Jan 02, 2013
7.408
7.539
7.315
7.470
217,335
+0.20(+2.77%)
Dec 31, 2012
7.222
7.332
7.222
7.268
264,961
+0.02(+0.32%)
Dec 28, 2012
7.199
7.338
7.199
7.245
72,897
-0.07(-0.95%)
Dec 27, 2012
7.315
7.439
7.222
7.315
117,460
+0.05(+0.64%)
Dec 26, 2012
7.462
7.517
7.230
7.268
61,799
-0.19(-2.60%)
Dec 24, 2012
7.431
7.509
7.431
7.462
41,433
+0.01(+0.10%)
Dec 21, 2012
7.540
7.579
7.361
7.454
162,257
-0.12(-1.54%)
Dec 20, 2012
7.517
7.656
7.478
7.571
74,132
+0.02(+0.31%)
Dec 19, 2012
7.555
7.726
7.470
7.548
729,665
+0.04(+0.52%)
Dec 18, 2012
7.524
7.540
7.462
7.509
209,896
-0.02(-0.21%)
Dec 17, 2012
7.524
7.563
7.454
7.524
254,837
+0.05(+0.62%)
Dec 14, 2012
7.307
7.548
7.307
7.478
128,586
+0.15(+2.01%)
Dec 13, 2012
7.710
7.742
7.268
7.330
190,799
-0.41(-5.31%)
Dec 12, 2012
7.734
7.935
7.726
7.742
364,110
+0.06(+0.81%)
Dec 11, 2012
7.633
7.819
7.602
7.679
47,626
+0.07(+0.92%)
Dec 10, 2012
7.447
7.734
7.408
7.610
90,757
+0.20(+2.72%)
Dec 07, 2012
7.695
7.695
7.315
7.408
161,156
-0.22(-2.95%)
Dec 06, 2012
7.827
7.873
7.486
7.633
151,193
-0.27(-3.43%)
Dec 05, 2012
7.966
8.013
7.897
7.904
83,673
-0.09(-1.16%)
Dec 04, 2012
7.912
8.145
7.912
7.997
129,499
-0.04(-0.48%)
Nov 30, 2012
8.067
8.083
7.943
8.036
62,868
-0.01(-0.10%)
Nov 29, 2012
8.013
8.122
7.959
8.044
50,545
+0.05(+0.58%)
Nov 28, 2012
7.943
8.145
7.788
7.997
106,239
+0.00(+0.00%)
Nov 27, 2012
8.153
8.207
7.959
7.997
79,653
-0.14(-1.72%)
Nov 26, 2012
8.634
8.634
8.013
8.137
148,100
-0.61(-6.92%)
Nov 23, 2012
8.603
8.750
8.595
8.742
33,528
+0.16(+1.81%)
Nov 21, 2012
8.556
8.610
8.525
8.587
33,347
+0.02(+0.27%)
Nov 20, 2012
8.696
8.707
8.525
8.564
29,097
-0.17(-1.95%)
Nov 19, 2012
8.447
8.866
8.385
8.734
96,975
+0.40(+4.74%)
Nov 16, 2012
8.191
8.378
8.005
8.339
156,798
+0.13(+1.61%)
Nov 15, 2012
8.478
8.579
8.091
8.207
106,675
-0.31(-3.64%)
Nov 14, 2012
8.882
8.882
8.509
8.517
99,950
-0.32(-3.60%)
Nov 13, 2012
8.890
9.014
8.781
8.835
61,334
-0.19(-2.06%)
Nov 12, 2012
9.060
9.091
8.905
9.021
87,456
+0.00(+0.00%)
Nov 09, 2012
9.146
9.146
8.820
9.021
115,026
-0.10(-1.11%)
Nov 08, 2012
9.169
9.386
9.107
9.122
104,866
-0.03(-0.34%)
Nov 07, 2012
9.363
9.495
9.146
9.153
131,451
-0.31(-3.28%)
Nov 06, 2012
9.308
9.758
9.277
9.464
242,256
+0.19(+2.01%)
Nov 05, 2012
9.440
9.487
9.107
9.277
121,036
-0.15(-1.56%)
Nov 02, 2012
8.874
9.696
8.874
9.425
397,422
+0.88(+10.35%)
Nov 01, 2012
8.362
8.703
8.354
8.540
46,416
+0.19(+2.23%)
Oct 31, 2012
8.191
8.424
8.146
8.354
60,286
+0.04(+0.47%)
Oct 26, 2012
8.347
8.316
8.316
8.316
40,995
-0.02(-0.28%)
Oct 25, 2012
8.641
8.641
8.300
8.339
53,867
-0.16(-1.92%)
Oct 24, 2012
8.711
8.765
8.463
8.502
66,755
-0.14(-1.62%)
Oct 23, 2012
8.649
8.703
8.540
8.641
90,894
-0.19(-2.19%)
Oct 19, 2012
8.928
8.990
8.758
8.835
91,951
-0.17(-1.89%)
Oct 18, 2012
8.998
9.114
8.936
9.006
102,249
-0.05(-0.60%)
Oct 17, 2012
8.874
9.076
8.711
9.060
110,015
+0.26(+2.91%)
Oct 16, 2012
8.696
8.874
8.626
8.804
75,835
+0.16(+1.89%)
Oct 15, 2012
8.773
8.890
8.621
8.641
54,437
-0.09(-0.98%)
Oct 12, 2012
8.618
8.812
8.595
8.727
60,366
+0.09(+0.99%)
Oct 11, 2012
8.758
8.765
8.626
8.641
67,662
-0.02(-0.18%)
Oct 10, 2012
8.688
8.742
8.626
8.657
75,779
-0.04(-0.45%)
Oct 09, 2012
8.610
8.742
8.595
8.696
58,736
+0.07(+0.76%)
Oct 08, 2012
8.572
8.634
8.540
8.630
9,431
-0.03(-0.40%)
Oct 05, 2012
8.727
8.727
8.618
8.665
69,904
+0.03(+0.36%)
Oct 04, 2012
8.626
8.703
8.603
8.634
45,066
+0.09(+1.09%)
Oct 03, 2012
8.610
8.625
8.478
8.540
56,293
-0.05(-0.59%)
Oct 02, 2012
8.952
9.014
8.579
8.591
90,118
-0.29(-3.28%)
Oct 01, 2012
8.525
8.897
8.455
8.882
148,521
+0.46(+5.43%)
Sep 28, 2012
8.129
8.494
8.129
8.424
97,002
+0.22(+2.65%)
Sep 27, 2012
8.137
8.215
8.021
8.207
120,812
+0.19(+2.32%)
Sep 26, 2012
8.191
8.191
7.889
8.021
169,337
-0.22(-2.73%)
Sep 25, 2012
8.634
8.649
8.222
8.246
162,950
-0.34(-3.97%)
Sep 24, 2012
8.641
8.672
8.540
8.587
105,504
-0.19(-2.21%)
Sep 21, 2012
9.169
9.169
8.626
8.781
152,709
-0.30(-3.33%)
Sep 20, 2012
8.990
9.146
8.773
9.083
114,661
-0.05(-0.59%)
Sep 19, 2012
9.231
9.231
9.091
9.138
84,821
-0.05(-0.59%)
Sep 18, 2012
9.099
9.316
9.083
9.192
167,527
+0.05(+0.59%)
Sep 17, 2012
8.928
9.293
8.928
9.138
202,869
+0.18(+1.99%)
Sep 14, 2012
9.153
9.370
8.952
8.959
274,679
-0.18(-1.95%)
Sep 13, 2012
8.835
9.177
8.781
9.138
356,553
+0.31(+3.51%)
Sep 12, 2012
9.037
9.037
8.796
8.827
169,339
-0.10(-1.13%)
Sep 11, 2012
9.138
9.223
8.913
8.928
143,912
-0.17(-1.88%)
Sep 10, 2012
9.254
9.417
9.076
9.099
167,902
-0.18(-1.92%)
Sep 07, 2012
9.037
9.409
8.944
9.277
398,728
+0.36(+4.00%)
Sep 06, 2012
8.463
8.983
8.463
8.921
376,522
+0.50(+5.99%)
Sep 05, 2012
7.920
8.486
7.920
8.416
171,732
+0.43(+5.34%)
Sep 04, 2012
7.951
8.075
7.912
7.990
38,626
+0.05(+0.68%)
Aug 31, 2012
8.021
8.137
7.842
7.935
88,518
-0.02(-0.29%)
Aug 30, 2012
8.114
8.176
7.935
7.959
148,210
-0.19(-2.29%)
Aug 29, 2012
7.974
8.191
7.928
8.145
103,444
+0.01(+0.10%)
Aug 27, 2012
8.230
8.253
8.114
8.137
56,568
-0.08(-0.94%)
Aug 24, 2012
8.114
8.323
8.114
8.215
86,062
+0.04(+0.52%)
Aug 23, 2012
8.341
8.385
8.137
8.172
111,171
-0.21(-2.54%)
Aug 22, 2012
8.370
8.432
8.292
8.385
105,106
-0.05(-0.55%)
Aug 21, 2012
8.153
8.494
8.153
8.432
142,307
+0.36(+4.42%)
Aug 20, 2012
8.083
8.308
8.060
8.075
127,136
+0.01(+0.10%)
Aug 17, 2012
7.687
8.083
7.687
8.067
164,043
+0.36(+4.73%)
Aug 16, 2012
7.392
7.726
7.346
7.703
134,660
+0.36(+4.86%)
Aug 15, 2012
7.307
7.377
7.237
7.346
76,863
+0.05(+0.64%)
Aug 14, 2012
7.354
7.392
7.276
7.299
55,530
-0.02(-0.21%)
Aug 13, 2012
7.346
7.416
7.284
7.315
70,248
-0.07(-0.89%)
Aug 10, 2012
7.486
7.486
7.330
7.381
108,389
-0.13(-1.76%)
Aug 09, 2012
6.873
7.679
6.873
7.513
202,343
+0.00(+0.05%)
Aug 08, 2012
7.524
7.748
7.470
7.509
130,120
-0.09(-1.12%)
Aug 07, 2012
7.369
7.699
7.284
7.594
260,835
+0.27(+3.71%)
Aug 06, 2012
7.191
7.330
7.175
7.323
50,416
+0.16(+2.16%)
Aug 03, 2012
7.105
7.284
7.005
7.167
140,961
+0.27(+3.94%)
Aug 02, 2012
7.144
7.222
6.842
6.896
158,086
-0.36(-5.02%)
Aug 01, 2012
7.509
7.579
7.237
7.261
139,753
-0.17(-2.30%)
Jul 31, 2012
7.641
7.742
7.392
7.431
154,372
-0.20(-2.64%)
Jul 30, 2012
7.780
7.826
7.524
7.633
163,307
-0.16(-2.09%)
Jul 27, 2012
7.183
8.005
7.183
7.796
419,138
+0.69(+9.72%)
Jul 26, 2012
6.880
7.144
6.818
7.105
133,349
+0.36(+5.41%)
Jul 25, 2012
6.888
6.888
6.687
6.741
66,850
-0.05(-0.80%)
Jul 24, 2012
6.787
6.880
6.694
6.795
98,358
+0.00(+0.00%)
Jul 23, 2012
6.609
6.865
6.593
6.795
109,725
-0.04(-0.57%)
Jul 20, 2012
6.834
6.958
6.795
6.834
158,568
-0.09(-1.34%)
Jul 19, 2012
6.935
7.082
6.904
6.927
81,447
+0.02(+0.34%)
Jul 18, 2012
7.020
7.253
6.880
6.904
133,676
-0.18(-2.52%)
Jul 17, 2012
6.842
7.121
6.756
7.082
143,920
+0.26(+3.87%)
Jul 16, 2012
6.981
6.997
6.733
6.818
95,852
-0.12(-1.79%)
Jul 13, 2012
6.632
6.974
6.632
6.943
208,551
+0.32(+4.86%)
Jul 12, 2012
6.787
6.803
6.578
6.621
251,804
-0.24(-3.50%)
Jul 11, 2012
6.849
6.958
6.803
6.861
111,054
+0.04(+0.63%)
Jul 10, 2012
6.896
6.981
6.780
6.818
131,825
-0.03(-0.40%)
Jul 09, 2012
6.834
6.935
6.780
6.846
140,875
-0.03(-0.51%)
Jul 06, 2012
6.811
7.012
6.749
6.880
198,949
-0.10(-1.44%)
Jul 05, 2012
7.377
7.377
6.857
6.981
347,671
-0.52(-6.93%)
Jul 03, 2012
6.842
7.524
6.826
7.501
317,872
+0.67(+9.89%)
Jul 02, 2012
6.943
7.020
6.702
6.826
77,067
-0.12(-1.68%)
Jun 29, 2012
6.687
7.012
6.671
6.943
178,031
+0.40(+6.17%)
Jun 28, 2012
6.136
6.586
6.128
6.539
296,085
+0.31(+4.98%)
Jun 27, 2012
6.268
6.283
6.050
6.229
223,887
+0.01(+0.12%)
Jun 26, 2012
6.299
6.330
6.066
6.221
236,686
-0.08(-1.23%)
Jun 25, 2012
6.291
6.337
6.206
6.299
159,420
-0.09(-1.34%)
Jun 22, 2012
6.198
6.400
6.074
6.384
115,683
+0.20(+3.26%)
Jun 21, 2012
7.020
7.020
6.122
6.182
301,394
-0.86(-12.22%)
Jun 20, 2012
7.338
7.501
7.012
7.043
138,855
-0.29(-3.92%)
Jun 19, 2012
7.299
7.493
7.167
7.330
109,463
+0.07(+0.96%)
Jun 18, 2012
7.431
7.431
7.206
7.261
177,728
-0.21(-2.80%)
Jun 15, 2012
7.431
7.548
7.338
7.470
126,069
+0.03(+0.42%)
Jun 14, 2012
7.648
7.811
7.385
7.439
249,950
-0.16(-2.14%)
Jun 13, 2012
7.765
7.873
7.524
7.602
314,951
-0.22(-2.78%)
Jun 12, 2012
7.749
8.067
7.718
7.819
132,549
+0.14(+1.82%)
Jun 11, 2012
7.656
7.804
7.544
7.679
257,719
+0.09(+1.23%)
Jun 08, 2012
7.423
7.695
7.423
7.586
99,948
+0.02(+0.31%)
Jun 07, 2012
7.672
7.726
7.524
7.563
99,138
+0.03(+0.41%)
Jun 06, 2012
7.517
7.835
7.470
7.532
178,424
+0.11(+1.46%)
Jun 05, 2012
7.315
7.493
7.268
7.423
135,443
+0.06(+0.84%)
Jun 04, 2012
7.369
7.493
6.981
7.361
186,845
-0.03(-0.42%)
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.