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
Sypris Solutions
(NQ:
SYPR
)
1.964
+0.034 (+1.76%)
Streaming Delayed Price
Updated: 1:25 PM EDT, Jun 14, 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
5.563
6.035
5.563
5.563
524,030
+0.00(+0.00%)
May 30, 2012
5.469
5.620
5.214
5.563
141,028
+0.13(+2.43%)
May 29, 2012
5.460
5.554
5.215
5.431
198,524
+0.26(+5.11%)
May 25, 2012
5.167
5.422
5.167
5.167
83,625
+0.05(+0.92%)
May 24, 2012
5.045
5.422
5.016
5.120
45,054
+0.13(+2.65%)
May 23, 2012
4.894
5.441
4.894
4.988
72,982
+0.24(+4.96%)
May 22, 2012
4.573
4.762
4.498
4.752
49,358
+0.20(+4.35%)
May 21, 2012
4.394
4.601
4.290
4.554
17,239
+0.18(+4.09%)
May 18, 2012
4.451
4.620
4.290
4.375
19,790
-0.12(-2.73%)
May 17, 2012
4.526
4.573
4.394
4.498
12,183
-0.05(-1.04%)
May 16, 2012
4.658
4.715
4.432
4.545
43,540
+0.04(+0.88%)
May 15, 2012
4.196
4.762
4.196
4.505
168,926
+0.78(+20.96%)
May 14, 2012
3.743
3.819
3.725
3.725
10,720
-0.04(-1.00%)
May 11, 2012
3.857
3.857
3.725
3.762
4,782
-0.10(-2.68%)
May 10, 2012
3.866
3.913
3.866
3.866
2,331
-0.05(-1.20%)
May 09, 2012
3.885
3.913
3.800
3.913
5,220
+0.03(+0.73%)
May 08, 2012
3.904
3.913
3.791
3.885
9,813
-0.03(-0.72%)
May 07, 2012
3.923
3.923
3.885
3.913
7,751
+0.05(+1.22%)
May 04, 2012
3.857
3.885
3.772
3.866
10,139
+0.01(+0.24%)
May 03, 2012
3.866
3.866
3.847
3.857
2,522
+0.02(+0.40%)
May 02, 2012
3.885
3.913
3.841
3.841
10,499
-0.02(-0.40%)
May 01, 2012
3.809
3.866
3.791
3.857
2,110
+0.07(+1.74%)
Apr 30, 2012
3.838
3.838
3.791
3.791
8,336
-0.00(-0.00%)
Apr 27, 2012
3.781
3.941
3.781
3.791
16,810
-0.09(-2.28%)
Apr 26, 2012
3.951
3.951
3.772
3.879
14,831
-0.08(-2.05%)
Apr 25, 2012
3.932
3.960
3.866
3.960
9,849
+0.00(+0.00%)
Apr 24, 2012
3.960
3.960
3.874
3.960
8,468
+0.04(+0.96%)
Apr 23, 2012
3.932
3.941
3.923
3.923
9,014
-0.01(-0.24%)
Apr 20, 2012
3.894
3.932
3.866
3.932
2,614
+0.06(+1.46%)
Apr 19, 2012
3.875
3.932
3.866
3.875
2,184
-0.07(-1.67%)
Apr 18, 2012
3.941
3.941
3.866
3.941
7,793
-0.01(-0.24%)
Apr 17, 2012
3.951
3.951
3.904
3.951
4,957
-0.01(-0.24%)
Apr 16, 2012
3.913
3.960
3.875
3.960
13,528
+0.08(+2.19%)
Apr 13, 2012
3.913
3.923
3.838
3.875
8,144
-0.02(-0.48%)
Apr 12, 2012
3.885
3.932
3.848
3.894
6,876
-0.03(-0.72%)
Apr 11, 2012
3.857
3.932
3.828
3.923
22,693
+0.07(+1.71%)
Apr 10, 2012
3.932
3.970
3.857
3.857
11,107
-0.08(-2.15%)
Apr 09, 2012
3.772
3.941
3.772
3.941
19,050
+0.17(+4.50%)
Apr 05, 2012
3.904
3.904
3.772
3.772
12,168
-0.09(-2.44%)
Apr 04, 2012
3.941
3.941
3.772
3.866
8,477
-0.04(-1.04%)
Apr 03, 2012
3.885
3.970
3.772
3.907
14,265
+0.13(+3.58%)
Apr 02, 2012
3.894
3.913
3.772
3.772
46,406
-0.05(-1.23%)
Mar 30, 2012
3.762
3.960
3.753
3.819
10,554
+0.09(+2.53%)
Mar 29, 2012
3.725
3.828
3.677
3.725
4,635
-0.02(-0.50%)
Mar 28, 2012
3.621
3.932
3.621
3.743
3,979
+0.12(+3.39%)
Mar 27, 2012
3.819
3.932
3.593
3.621
19,261
-0.16(-4.24%)
Mar 26, 2012
3.979
3.979
3.696
3.781
14,797
-0.10(-2.67%)
Mar 23, 2012
3.753
3.885
3.611
3.885
42,943
+0.11(+3.00%)
Mar 22, 2012
3.593
3.772
3.593
3.772
9,485
+0.14(+3.90%)
Mar 21, 2012
3.649
3.706
3.442
3.630
37,044
+0.05(+1.32%)
Mar 20, 2012
3.630
3.677
3.583
3.583
35,591
-0.02(-0.52%)
Mar 19, 2012
3.677
3.725
3.593
3.602
23,708
-0.03(-0.78%)
Mar 16, 2012
3.725
3.772
3.621
3.630
8,815
-0.06(-1.53%)
Mar 15, 2012
3.706
3.753
3.593
3.687
11,341
+0.08(+2.34%)
Mar 14, 2012
3.753
3.753
3.518
3.602
28,805
-0.08(-2.29%)
Mar 13, 2012
3.987
3.987
3.659
3.687
29,068
-0.20(-5.17%)
Mar 12, 2012
3.931
3.940
3.771
3.888
16,850
+0.12(+3.09%)
Mar 09, 2012
3.762
3.930
3.753
3.771
8,917
+0.08(+2.03%)
Mar 08, 2012
3.612
3.753
3.612
3.696
12,585
+0.07(+1.84%)
Mar 07, 2012
3.518
3.630
3.518
3.630
1,172
+0.08(+2.28%)
Mar 06, 2012
3.621
3.621
3.549
3.549
5,044
-0.09(-2.51%)
Mar 05, 2012
3.715
3.724
3.621
3.640
19,657
-0.07(-1.77%)
Mar 02, 2012
3.659
3.724
3.621
3.706
9,156
+0.11(+3.13%)
Mar 01, 2012
3.471
3.687
3.471
3.593
15,021
+0.06(+1.59%)
Feb 29, 2012
3.434
3.649
3.396
3.537
149,632
-0.25(-6.68%)
Feb 28, 2012
3.602
3.790
3.602
3.790
4,161
+0.15(+4.12%)
Feb 27, 2012
3.687
3.809
3.546
3.640
33,698
-0.03(-0.77%)
Feb 24, 2012
3.762
3.856
3.668
3.668
20,645
-0.04(-1.02%)
Feb 23, 2012
3.753
3.790
3.706
3.706
3,720
-0.11(-2.95%)
Feb 22, 2012
3.715
3.884
3.706
3.818
6,212
+0.11(+3.04%)
Feb 21, 2012
3.884
3.892
3.687
3.706
19,681
-0.23(-5.95%)
Feb 17, 2012
3.940
3.940
3.847
3.940
9,945
+0.02(+0.48%)
Feb 16, 2012
3.940
3.940
3.888
3.921
2,776
-0.01(-0.24%)
Feb 15, 2012
3.940
3.987
3.846
3.931
8,879
-0.04(-0.95%)
Feb 14, 2012
3.978
3.978
3.893
3.968
1,060
-0.02(-0.47%)
Feb 13, 2012
4.043
4.043
3.921
3.987
14,565
+0.06(+1.43%)
Feb 10, 2012
3.854
3.940
3.854
3.931
8,424
+0.08(+2.20%)
Feb 09, 2012
3.818
3.931
3.818
3.846
6,768
+0.03(+0.74%)
Feb 08, 2012
3.837
3.931
3.771
3.818
25,202
-0.12(-3.10%)
Feb 07, 2012
3.762
3.940
3.743
3.940
38,443
+0.19(+5.00%)
Feb 06, 2012
3.715
3.865
3.706
3.753
35,520
+0.01(+0.25%)
Feb 03, 2012
3.762
3.940
3.727
3.743
84,318
-0.07(-1.72%)
Feb 02, 2012
4.015
4.015
3.799
3.809
29,478
-0.18(-4.47%)
Feb 01, 2012
3.884
4.005
3.884
3.987
5,750
+0.07(+1.87%)
Jan 31, 2012
3.931
3.940
3.846
3.914
6,864
-0.00(-0.00%)
Jan 30, 2012
3.856
3.921
3.837
3.914
5,116
+0.08(+1.96%)
Jan 27, 2012
3.931
3.978
3.828
3.839
5,079
-0.09(-2.34%)
Jan 26, 2012
3.940
3.950
3.875
3.931
1,902
+0.01(+0.24%)
Jan 25, 2012
3.903
3.959
3.903
3.921
1,439
-0.01(-0.24%)
Jan 24, 2012
3.940
3.940
3.809
3.931
7,334
+0.04(+0.96%)
Jan 23, 2012
3.837
3.931
3.753
3.893
6,054
+0.08(+1.97%)
Jan 20, 2012
3.799
3.893
3.753
3.818
17,622
+0.02(+0.49%)
Jan 19, 2012
3.978
3.978
3.724
3.799
41,060
-0.09(-2.41%)
Jan 18, 2012
3.818
3.920
3.818
3.893
34,811
+0.06(+1.47%)
Jan 17, 2012
3.950
3.968
3.837
3.837
15,192
+0.02(+0.49%)
Jan 13, 2012
3.921
3.987
3.818
3.818
16,088
-0.05(-1.21%)
Jan 12, 2012
3.968
4.128
3.865
3.865
37,305
-0.08(-2.14%)
Jan 11, 2012
3.968
3.968
3.846
3.950
5,466
+0.03(+0.72%)
Jan 10, 2012
3.837
4.047
3.640
3.921
24,741
+0.22(+5.93%)
Jan 09, 2012
3.677
3.837
3.662
3.702
15,573
+0.02(+0.66%)
Jan 06, 2012
3.696
3.846
3.668
3.677
8,628
-0.02(-0.51%)
Jan 05, 2012
3.776
3.790
3.696
3.696
7,417
-0.04(-1.00%)
Jan 04, 2012
3.734
3.781
3.696
3.734
11,948
+0.06(+1.53%)
Dec 30, 2011
3.809
3.828
3.659
3.677
4,914
-0.04(-1.01%)
Dec 29, 2011
3.978
3.978
3.715
3.715
8,147
-0.18(-4.58%)
Dec 28, 2011
3.771
3.986
3.668
3.893
34,988
+0.07(+1.92%)
Dec 27, 2011
3.818
3.940
3.677
3.820
20,183
+0.10(+2.57%)
Dec 23, 2011
3.846
3.846
3.696
3.724
20,868
-0.01(-0.25%)
Dec 21, 2011
3.893
3.912
3.668
3.734
3,967
+0.03(+0.76%)
Dec 20, 2011
3.696
3.893
3.687
3.706
5,967
+0.01(+0.25%)
Dec 19, 2011
3.940
3.940
3.696
3.696
4,400
+0.00(+0.00%)
Dec 16, 2011
3.790
3.799
3.696
3.696
5,278
-0.09(-2.48%)
Dec 15, 2011
3.940
3.978
3.790
3.790
5,679
-0.16(-3.99%)
Dec 14, 2011
4.034
4.071
3.762
3.948
9,442
+0.20(+5.20%)
Dec 13, 2011
3.865
3.940
3.668
3.753
34,352
-0.19(-4.76%)
Dec 12, 2011
3.874
3.964
3.865
3.940
23,363
+0.08(+1.94%)
Dec 09, 2011
3.912
4.081
3.865
3.865
3,265
-0.02(-0.48%)
Dec 08, 2011
3.912
4.175
3.811
3.884
9,041
-0.06(-1.43%)
Dec 07, 2011
3.799
4.081
3.799
3.940
34,390
+0.19(+5.00%)
Dec 06, 2011
3.828
3.987
3.753
3.753
31,964
-0.08(-1.96%)
Dec 05, 2011
3.734
3.987
3.668
3.828
24,541
+0.09(+2.51%)
Dec 02, 2011
3.565
3.856
3.518
3.734
5,943
+0.22(+6.13%)
Dec 01, 2011
3.790
3.846
3.312
3.518
31,004
-0.18(-4.82%)
Nov 30, 2011
3.677
3.706
3.584
3.696
2,289
+0.09(+2.60%)
Nov 29, 2011
3.724
3.724
3.602
3.602
2,451
-0.11(-3.03%)
Nov 28, 2011
3.602
3.724
3.602
3.715
1,151
+0.09(+2.59%)
Nov 25, 2011
3.724
3.724
3.621
3.621
831
-0.04(-1.03%)
Nov 23, 2011
3.546
3.734
3.518
3.659
7,684
-0.01(-0.26%)
Nov 22, 2011
3.518
3.743
3.518
3.668
1,625
-0.05(-1.26%)
Nov 21, 2011
3.724
3.753
3.518
3.715
4,859
-0.04(-1.00%)
Nov 18, 2011
3.762
3.762
3.655
3.753
6,902
+0.03(+0.68%)
Nov 17, 2011
3.743
3.753
3.509
3.727
15,992
-0.02(-0.43%)
Nov 16, 2011
3.377
3.743
3.340
3.743
13,960
+0.39(+11.76%)
Nov 15, 2011
3.480
3.518
3.349
3.349
3,931
-0.11(-3.25%)
Nov 14, 2011
3.556
3.556
3.405
3.462
7,706
-0.09(-2.64%)
Nov 11, 2011
3.452
3.556
3.353
3.556
11,387
+0.24(+7.37%)
Nov 10, 2011
3.471
3.471
3.312
3.312
6,994
-0.07(-1.94%)
Nov 09, 2011
3.302
3.509
3.302
3.377
13,558
-0.13(-3.74%)
Nov 08, 2011
3.040
3.509
2.786
3.509
33,464
+0.83(+31.23%)
Nov 07, 2011
2.927
2.927
2.674
2.674
5,081
-0.25(-8.65%)
Nov 04, 2011
2.861
2.927
2.674
2.927
8,149
+0.13(+4.70%)
Nov 03, 2011
2.880
2.983
2.636
2.796
14,881
-0.08(-2.93%)
Nov 02, 2011
2.674
2.880
2.674
2.880
4,310
+0.21(+7.72%)
Nov 01, 2011
2.814
2.852
2.674
2.674
6,068
-0.23(-8.06%)
Oct 31, 2011
3.049
3.049
2.814
2.908
40,094
+0.14(+5.08%)
Oct 27, 2011
2.814
2.767
2.767
2.767
5,969
+0.05(+1.72%)
Oct 26, 2011
2.580
2.791
2.580
2.721
3,730
-0.08(-3.01%)
Oct 25, 2011
3.011
3.011
2.664
2.805
3,568
+0.04(+1.36%)
Oct 24, 2011
3.011
3.011
2.617
2.767
8,604
+0.09(+3.51%)
Oct 21, 2011
2.721
2.721
2.674
2.674
986
-0.12(-4.36%)
Oct 20, 2011
2.777
2.889
2.683
2.796
8,358
+0.04(+1.36%)
Oct 19, 2011
2.786
2.993
2.758
2.758
6,863
-0.02(-0.68%)
Oct 18, 2011
2.824
3.096
2.777
2.777
7,843
-0.20(-6.62%)
Oct 17, 2011
2.993
3.040
2.843
2.974
1,097
-0.06(-1.86%)
Oct 14, 2011
2.908
3.030
2.908
3.030
1,801
+0.09(+3.19%)
Oct 13, 2011
2.852
2.936
2.852
2.936
426
+0.06(+1.95%)
Oct 12, 2011
3.021
3.096
2.721
2.880
6,245
+0.02(+0.66%)
Oct 11, 2011
2.955
2.965
2.796
2.861
5,981
-0.12(-4.09%)
Oct 10, 2011
2.777
2.983
2.777
2.983
1,863
+0.14(+4.95%)
Oct 07, 2011
2.702
2.843
2.692
2.843
9,076
-0.18(-5.90%)
Oct 06, 2011
3.021
3.021
3.021
3.021
527
+0.03(+0.94%)
Oct 05, 2011
2.889
2.993
2.843
2.993
4,797
+0.24(+8.87%)
Oct 04, 2011
2.814
2.814
2.730
2.749
1,757
+0.03(+1.03%)
Oct 03, 2011
2.721
2.861
2.721
2.721
3,131
-0.00(-0.00%)
Sep 29, 2011
2.721
2.721
2.721
2.721
0
+0.00(+0.00%)
Sep 27, 2011
2.805
2.721
2.721
2.721
4,157
-0.10(-3.65%)
Sep 26, 2011
2.899
2.899
2.758
2.824
2,055
+0.01(+0.50%)
Sep 23, 2011
2.852
2.852
2.721
2.810
2,847
-0.00(-0.17%)
Sep 22, 2011
2.796
2.852
2.721
2.814
7,786
+0.00(+0.00%)
Sep 21, 2011
2.955
2.955
2.796
2.814
680
-0.02(-0.66%)
Sep 20, 2011
2.814
2.833
2.721
2.833
539
+0.01(+0.33%)
Sep 19, 2011
2.814
2.824
2.814
2.824
532
-0.21(-6.81%)
Sep 16, 2011
2.899
3.030
2.758
3.030
2,655
+0.11(+3.86%)
Sep 15, 2011
2.965
3.021
2.786
2.918
11,017
+0.11(+4.01%)
Sep 14, 2011
3.105
3.105
2.599
2.805
19,009
-0.29(-9.39%)
Sep 13, 2011
3.077
3.133
2.955
3.096
2,798
-0.08(-2.66%)
Sep 12, 2011
3.255
3.255
3.124
3.180
6,396
-0.10(-3.14%)
Sep 09, 2011
3.227
3.283
3.227
3.283
746
+0.06(+1.74%)
Sep 08, 2011
3.415
3.424
3.227
3.227
532
+0.00(+0.00%)
Sep 07, 2011
3.283
3.283
3.133
3.227
746
+0.00(+0.00%)
Sep 06, 2011
3.227
3.227
3.218
3.227
2,009
+0.04(+1.18%)
Sep 01, 2011
3.180
3.190
3.190
3.190
532
+0.03(+0.89%)
Aug 31, 2011
3.180
3.208
3.056
3.162
3,324
+0.01(+0.30%)
Aug 30, 2011
2.955
3.180
2.955
3.152
5,435
+0.09(+3.07%)
Aug 29, 2011
2.993
3.096
2.982
3.058
42,635
+0.07(+2.19%)
Aug 26, 2011
2.833
2.993
2.833
2.993
2,616
+0.10(+3.50%)
Aug 25, 2011
2.965
2.965
2.814
2.891
2,238
-0.08(-2.78%)
Aug 24, 2011
2.805
2.983
2.805
2.974
7,911
+0.12(+4.07%)
Aug 23, 2011
2.852
2.861
2.739
2.858
5,969
-0.03(-1.10%)
Aug 22, 2011
2.833
2.908
2.814
2.889
5,574
+0.00(+0.00%)
Aug 19, 2011
3.002
3.002
2.861
2.889
1,704
-0.04(-1.28%)
Aug 18, 2011
2.965
3.096
2.927
2.927
5,660
-0.10(-3.41%)
Aug 17, 2011
2.974
3.190
2.974
3.030
4,863
+0.05(+1.57%)
Aug 16, 2011
3.293
3.293
2.936
2.983
18,827
-0.37(-10.92%)
Aug 15, 2011
3.452
3.452
3.218
3.349
7,298
-0.09(-2.72%)
Aug 12, 2011
3.471
3.471
3.377
3.443
9,302
-0.01(-0.27%)
Aug 11, 2011
3.443
3.518
3.396
3.452
4,470
+0.13(+3.95%)
Aug 10, 2011
3.321
3.715
3.321
3.321
10,510
-0.07(-1.94%)
Aug 09, 2011
3.387
3.480
3.265
3.387
2,494
+0.14(+4.34%)
Aug 08, 2011
3.434
3.884
3.246
3.246
27,628
-0.45(-12.18%)
Aug 05, 2011
3.265
3.884
2.965
3.696
41,919
+0.44(+13.54%)
Aug 04, 2011
3.227
3.317
3.049
3.255
24,678
-0.04(-1.14%)
Aug 03, 2011
3.283
3.377
3.068
3.293
12,614
-0.08(-2.26%)
Aug 02, 2011
3.387
3.518
3.199
3.369
15,959
-0.10(-2.95%)
Aug 01, 2011
3.509
3.704
3.405
3.471
12,322
+0.07(+1.93%)
Jul 29, 2011
3.462
3.490
3.340
3.405
20,238
-0.14(-3.97%)
Jul 28, 2011
3.649
3.659
3.471
3.546
4,478
-0.02(-0.53%)
Jul 27, 2011
3.781
3.781
3.462
3.565
23,642
-0.21(-5.62%)
Jul 26, 2011
3.811
3.811
3.753
3.777
2,597
-0.06(-1.56%)
Jul 25, 2011
3.799
3.846
3.649
3.837
18,528
+0.01(+0.25%)
Jul 22, 2011
3.828
3.856
3.781
3.828
12,588
+0.00(+0.00%)
Jul 21, 2011
3.818
3.855
3.818
3.828
2,637
-0.04(-0.97%)
Jul 20, 2011
3.903
3.903
3.865
3.865
1,011
-0.12(-3.06%)
Jul 19, 2011
3.846
3.987
3.809
3.987
21,607
+0.18(+4.68%)
Jul 18, 2011
3.818
3.893
3.781
3.809
7,087
-0.01(-0.25%)
Jul 15, 2011
3.828
3.874
3.809
3.818
3,439
+0.02(+0.49%)
Jul 14, 2011
3.743
3.799
3.743
3.799
1,171
+0.00(+0.00%)
Jul 13, 2011
3.659
3.921
3.612
3.799
9,643
+0.15(+4.11%)
Jul 12, 2011
3.921
3.921
3.415
3.649
7,422
-0.26(-6.71%)
Jul 11, 2011
3.893
3.950
3.856
3.912
14,988
-0.05(-1.18%)
Jul 08, 2011
3.931
3.987
3.931
3.959
8,424
+0.03(+0.72%)
Jul 07, 2011
3.931
3.987
3.839
3.931
15,189
-0.01(-0.24%)
Jul 06, 2011
3.959
3.968
3.828
3.940
8,429
+0.03(+0.72%)
Jul 05, 2011
3.753
3.968
3.753
3.912
22,102
+0.20(+5.30%)
Jul 01, 2011
3.846
3.940
3.509
3.715
25,239
-0.15(-3.88%)
Jun 30, 2011
3.799
3.865
3.799
3.865
4,747
+0.13(+3.52%)
Jun 29, 2011
3.668
3.790
3.584
3.734
12,503
+0.10(+2.74%)
Jun 28, 2011
3.490
3.724
3.434
3.634
18,831
+0.20(+5.85%)
Jun 27, 2011
3.312
3.443
3.237
3.434
31,552
+0.07(+1.95%)
Jun 24, 2011
3.387
3.387
3.265
3.368
6,515
-0.02(-0.55%)
Jun 23, 2011
3.330
3.387
3.208
3.387
6,292
+0.05(+1.40%)
Jun 22, 2011
3.283
3.386
3.283
3.340
4,999
-0.01(-0.28%)
Jun 21, 2011
3.387
3.396
3.340
3.349
15,642
-0.02(-0.56%)
Jun 20, 2011
3.414
3.424
3.359
3.368
6,246
-0.09(-2.71%)
Jun 17, 2011
3.462
3.556
3.283
3.462
30,582
+0.02(+0.55%)
Jun 16, 2011
3.565
3.565
3.340
3.443
21,427
-0.16(-4.43%)
Jun 15, 2011
3.490
3.602
3.424
3.602
21,806
+0.07(+1.86%)
Jun 14, 2011
3.565
3.621
3.321
3.537
19,598
+0.01(+0.27%)
Jun 13, 2011
3.846
3.846
3.518
3.527
10,802
-0.29(-7.62%)
Jun 10, 2011
3.884
3.884
3.659
3.818
24,192
-0.10(-2.63%)
Jun 09, 2011
3.753
3.968
3.753
3.921
13,199
+0.18(+4.76%)
Jun 08, 2011
3.762
3.771
3.706
3.743
4,531
-0.06(-1.48%)
Jun 07, 2011
3.809
3.809
3.743
3.799
4,561
+0.05(+1.25%)
Jun 06, 2011
3.753
3.837
3.677
3.753
12,855
+0.00(+0.02%)
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.