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
Data I O Cp
(NQ:
DAIO
)
2.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2013
2.000
2.040
2.000
2.010
11,161
+0.01(+0.50%)
May 30, 2013
1.990
2.000
1.980
2.000
0
+0.02(+1.00%)
May 29, 2013
1.910
2.000
1.910
1.980
11,450
+0.05(+2.60%)
May 28, 2013
2.050
2.060
1.930
1.930
14,201
-0.13(-6.31%)
May 24, 2013
2.050
2.080
2.050
2.060
0
+0.01(+0.49%)
May 23, 2013
2.020
2.050
2.020
2.050
0
-0.00(-0.00%)
May 22, 2013
2.050
2.050
2.050
2.050
0
-0.05(-2.38%)
May 21, 2013
2.100
2.100
2.090
2.100
0
-0.01(-0.29%)
May 20, 2013
2.020
2.130
2.020
2.106
0
+0.05(+2.24%)
May 17, 2013
1.990
2.100
1.990
2.060
0
+0.11(+5.64%)
May 16, 2013
1.930
1.960
1.930
1.950
12,950
+0.02(+1.04%)
May 15, 2013
1.990
1.990
1.900
1.930
0
+0.03(+1.58%)
May 13, 2013
1.960
1.960
1.850
1.900
0
-0.04(-2.06%)
May 10, 2013
1.780
1.940
1.780
1.940
0
+0.15(+8.37%)
May 09, 2013
1.700
1.790
1.700
1.790
0
+0.09(+5.29%)
May 07, 2013
1.710
1.700
1.700
1.700
7,600
-0.03(-1.73%)
May 06, 2013
1.700
1.770
1.700
1.730
0
+0.03(+1.76%)
May 03, 2013
1.700
1.720
1.700
1.700
0
+0.00(+0.00%)
May 02, 2013
1.700
1.780
1.670
1.700
0
+0.01(+0.60%)
May 01, 2013
1.700
1.700
1.670
1.690
0
+0.02(+1.19%)
Apr 30, 2013
1.650
1.710
1.650
1.670
0
+0.04(+2.46%)
Apr 29, 2013
1.650
1.650
1.630
1.630
8,912
-0.02(-1.21%)
Apr 26, 2013
1.670
1.680
1.650
1.650
23,837
-0.03(-1.79%)
Apr 25, 2013
1.700
1.700
1.650
1.680
25,427
+0.00(+0.00%)
Apr 24, 2013
1.490
1.680
1.490
1.680
0
+0.14(+9.09%)
Apr 23, 2013
1.480
1.540
1.440
1.540
23,964
+0.04(+2.67%)
Apr 22, 2013
1.480
1.500
1.480
1.500
12,215
+0.02(+1.35%)
Apr 19, 2013
1.480
1.480
1.480
1.480
425
+0.00(+0.00%)
Apr 18, 2013
1.500
1.570
1.420
1.480
15,549
-0.02(-1.33%)
Apr 17, 2013
1.450
1.510
1.450
1.500
100,833
+0.07(+4.90%)
Apr 16, 2013
1.430
1.430
1.430
1.430
100
-0.01(-0.69%)
Apr 15, 2013
1.460
1.460
1.440
1.440
3,678
-0.02(-1.38%)
Apr 12, 2013
1.460
1.460
1.460
1.460
1,000
+0.04(+2.82%)
Apr 11, 2013
1.420
1.420
1.420
1.420
7,000
+0.00(+0.00%)
Apr 10, 2013
1.412
1.423
1.410
1.420
9,200
-0.06(-4.05%)
Apr 09, 2013
1.480
1.480
1.480
1.480
100
+0.01(+0.68%)
Apr 08, 2013
1.440
1.500
1.440
1.470
9,790
+0.05(+3.29%)
Apr 05, 2013
1.423
1.423
1.423
1.423
413
-0.02(-1.17%)
Apr 04, 2013
1.450
1.450
1.440
1.440
2,787
-0.02(-1.37%)
Apr 03, 2013
1.470
1.480
1.460
1.460
14,185
+0.00(+0.00%)
Apr 02, 2013
1.480
1.480
1.460
1.460
5,300
-0.02(-1.35%)
Apr 01, 2013
1.480
1.480
1.480
1.480
725
+0.01(+0.68%)
Mar 28, 2013
1.600
1.600
1.470
1.470
2,867
-0.03(-2.00%)
Mar 27, 2013
1.500
1.510
1.480
1.500
19,648
+0.00(+0.00%)
Mar 26, 2013
1.440
1.504
1.420
1.500
16,969
+0.03(+2.03%)
Mar 25, 2013
1.500
1.500
1.460
1.470
10,310
-0.03(-1.99%)
Mar 22, 2013
1.500
1.530
1.500
1.500
4,500
-0.05(-3.23%)
Mar 21, 2013
1.480
1.590
1.480
1.550
650
+0.05(+3.33%)
Mar 20, 2013
1.480
1.600
1.480
1.500
5,300
+0.02(+1.35%)
Mar 19, 2013
1.483
1.483
1.480
1.480
6,100
+0.00(+0.00%)
Mar 18, 2013
1.500
1.500
1.480
1.480
4,463
+0.00(+0.00%)
Mar 15, 2013
1.500
1.500
1.480
1.480
11,796
-0.10(-6.33%)
Mar 14, 2013
1.500
1.580
1.460
1.580
6,409
+0.09(+6.04%)
Mar 13, 2013
1.490
1.490
1.490
1.490
1,299
+0.01(+0.59%)
Mar 12, 2013
1.500
1.500
1.480
1.481
11,209
+0.00(+0.08%)
Mar 11, 2013
1.500
1.500
1.480
1.480
38,330
+0.00(+0.00%)
Mar 08, 2013
1.480
1.482
1.480
1.480
2,078
-0.01(-0.67%)
Mar 07, 2013
1.500
1.510
1.470
1.490
13,899
+0.00(+0.00%)
Mar 06, 2013
1.410
1.490
1.410
1.490
8,325
+0.02(+1.36%)
Mar 05, 2013
1.500
1.550
1.450
1.470
42,820
-0.02(-1.34%)
Mar 04, 2013
1.540
1.590
1.490
1.490
27,060
-0.06(-3.87%)
Mar 01, 2013
1.500
1.550
1.500
1.550
11,147
+0.05(+3.33%)
Feb 28, 2013
1.600
1.600
1.500
1.500
11,790
-0.06(-3.85%)
Feb 27, 2013
1.500
1.560
1.500
1.560
5,270
-0.03(-1.73%)
Feb 26, 2013
1.520
1.610
1.490
1.587
24,823
+0.01(+0.47%)
Feb 25, 2013
1.610
1.610
1.580
1.580
3,774
-0.03(-1.86%)
Feb 22, 2013
1.600
1.630
1.600
1.610
7,797
+0.02(+1.27%)
Feb 21, 2013
1.590
1.590
1.580
1.590
2,500
-0.01(-0.64%)
Feb 20, 2013
1.650
1.650
1.590
1.600
24,212
-0.10(-5.88%)
Feb 19, 2013
1.710
1.710
1.700
1.700
1,995
+0.07(+4.29%)
Feb 13, 2013
1.720
1.630
1.630
1.630
4,500
-0.06(-3.52%)
Feb 12, 2013
1.690
1.700
1.690
1.690
1,527
+0.02(+1.17%)
Feb 11, 2013
1.730
1.730
1.652
1.670
26,365
+0.07(+4.37%)
Feb 08, 2013
1.740
1.750
1.600
1.600
25,893
-0.14(-8.05%)
Feb 07, 2013
1.750
1.750
1.680
1.740
4,218
+0.06(+3.57%)
Feb 06, 2013
1.680
1.750
1.580
1.680
6,192
-0.06(-3.56%)
Feb 04, 2013
1.780
1.780
1.740
1.742
4,098
-0.02(-1.03%)
Feb 01, 2013
1.720
1.800
1.710
1.760
1,347
+0.05(+2.93%)
Jan 31, 2013
1.680
1.748
1.680
1.710
6,881
+0.02(+1.18%)
Jan 30, 2013
1.800
1.800
1.690
1.690
1,200
+0.03(+1.81%)
Jan 29, 2013
1.790
1.814
1.660
1.660
847
+0.01(+0.61%)
Jan 28, 2013
1.690
1.700
1.650
1.650
6,000
-0.04(-2.14%)
Jan 25, 2013
1.710
1.770
1.660
1.686
6,117
-0.03(-1.98%)
Jan 24, 2013
1.720
1.720
1.720
1.720
100
+0.01(+0.58%)
Jan 23, 2013
1.730
1.780
1.700
1.710
9,363
-0.12(-6.81%)
Jan 22, 2013
1.700
1.835
1.700
1.835
1,500
+0.12(+7.31%)
Jan 18, 2013
1.710
1.710
1.710
1.710
200
-0.04(-2.29%)
Jan 16, 2013
1.750
1.750
1.750
1.750
0
-0.08(-4.37%)
Jan 15, 2013
1.690
1.850
1.690
1.830
11,990
-0.01(-0.54%)
Jan 14, 2013
1.830
1.880
1.830
1.840
6,400
-0.04(-2.13%)
Jan 11, 2013
1.750
1.920
1.750
1.880
6,427
+0.17(+9.94%)
Jan 10, 2013
1.680
1.800
1.650
1.710
6,076
+0.03(+1.80%)
Jan 09, 2013
1.650
1.680
1.650
1.680
3,143
-0.00(-0.01%)
Jan 08, 2013
1.670
1.680
1.570
1.680
2,294
+0.00(+0.00%)
Jan 07, 2013
1.650
1.680
1.650
1.680
6,600
+0.03(+1.82%)
Jan 04, 2013
1.570
1.650
1.570
1.650
11,231
+0.13(+8.55%)
Jan 03, 2013
1.510
1.610
1.450
1.520
10,350
-0.13(-7.88%)
Dec 31, 2012
1.550
1.650
1.650
1.650
36,000
+0.08(+5.10%)
Dec 28, 2012
1.570
1.572
1.560
1.570
3,277
-0.03(-1.88%)
Dec 27, 2012
1.590
1.680
1.590
1.600
34,043
+0.05(+3.23%)
Dec 26, 2012
1.590
1.590
1.550
1.550
2,500
-0.00(-0.10%)
Dec 24, 2012
1.550
1.560
1.550
1.552
3,000
+0.00(+0.10%)
Dec 21, 2012
1.640
1.640
1.540
1.550
4,633
-0.10(-6.06%)
Dec 20, 2012
1.540
1.700
1.540
1.650
40,778
+0.13(+8.55%)
Dec 19, 2012
1.560
1.648
1.510
1.520
4,630
-0.08(-5.00%)
Dec 18, 2012
1.550
1.602
1.550
1.600
2,266
+0.05(+3.23%)
Dec 17, 2012
1.610
1.610
1.510
1.550
9,570
+0.01(+0.65%)
Dec 14, 2012
1.540
1.700
1.530
1.540
12,027
+0.02(+1.32%)
Dec 13, 2012
1.600
1.700
1.500
1.520
91,525
+0.02(+1.33%)
Dec 12, 2012
1.550
1.640
1.500
1.500
18,307
+0.00(+0.01%)
Dec 11, 2012
1.500
1.510
1.500
1.500
9,176
+0.04(+2.73%)
Dec 10, 2012
1.520
1.520
1.460
1.460
4,750
-0.03(-2.01%)
Dec 07, 2012
1.490
1.490
1.480
1.490
2,382
+0.03(+2.05%)
Dec 06, 2012
1.470
1.470
1.460
1.460
2,900
-0.04(-2.67%)
Dec 05, 2012
1.510
1.520
1.500
1.500
4,413
+0.03(+2.03%)
Dec 04, 2012
1.560
1.600
1.470
1.470
2,976
-0.18(-10.90%)
Nov 30, 2012
1.660
1.660
1.650
1.650
1,092
+0.00(+0.00%)
Nov 29, 2012
1.520
1.650
1.520
1.650
1,100
+0.07(+4.43%)
Nov 28, 2012
1.580
1.580
1.580
1.580
108
-0.02(-1.25%)
Nov 27, 2012
1.610
1.610
1.600
1.600
2,903
-0.09(-5.33%)
Nov 26, 2012
1.600
1.690
1.600
1.690
1,300
-0.01(-0.59%)
Nov 23, 2012
1.690
1.700
1.690
1.700
1,200
+0.10(+6.25%)
Nov 21, 2012
1.580
1.640
1.500
1.600
16,579
+0.00(+0.00%)
Nov 20, 2012
1.390
1.600
1.390
1.600
13,371
+0.20(+14.29%)
Nov 19, 2012
1.450
1.460
1.400
1.400
8,831
-0.08(-5.41%)
Nov 16, 2012
1.630
1.630
1.480
1.480
5,800
-0.12(-7.50%)
Nov 15, 2012
1.560
1.670
1.450
1.600
44,160
+0.08(+5.26%)
Nov 14, 2012
1.560
1.570
1.520
1.520
13,324
-0.08(-5.00%)
Nov 13, 2012
1.652
1.652
1.600
1.600
6,815
-0.15(-8.57%)
Nov 12, 2012
1.690
1.750
1.690
1.750
14,846
+0.03(+1.74%)
Nov 09, 2012
1.650
1.720
1.550
1.720
23,498
-0.01(-0.58%)
Nov 08, 2012
1.700
1.750
1.700
1.730
3,100
+0.06(+3.59%)
Nov 07, 2012
1.724
1.724
1.670
1.670
428
-0.07(-4.01%)
Nov 06, 2012
1.780
1.780
1.640
1.740
57,929
-0.15(-7.95%)
Nov 05, 2012
1.850
1.900
1.850
1.890
2,100
+0.12(+6.78%)
Nov 02, 2012
1.810
1.820
1.770
1.770
1,355
-0.09(-4.84%)
Nov 01, 2012
1.860
1.940
1.803
1.860
770
-0.04(-2.11%)
Oct 31, 2012
1.890
1.900
1.810
1.900
3,377
-0.04(-2.06%)
Oct 26, 2012
1.790
1.940
1.940
1.940
25,300
+0.14(+7.78%)
Oct 25, 2012
1.870
1.950
1.790
1.800
33,280
-0.17(-8.63%)
Oct 24, 2012
1.910
1.970
1.910
1.970
1,676
+0.00(+0.01%)
Oct 23, 2012
1.930
1.970
1.930
1.970
2,100
+0.05(+2.56%)
Oct 19, 2012
1.920
1.921
1.920
1.921
200
+0.00(+0.04%)
Oct 18, 2012
1.920
1.920
1.920
1.920
100
-0.08(-4.00%)
Oct 17, 2012
1.920
2.000
1.920
2.000
875
+0.00(+0.01%)
Oct 15, 2012
1.990
2.000
2.000
2.000
1,200
-0.00(-0.00%)
Oct 12, 2012
2.060
2.060
1.999
2.000
21,100
-0.06(-2.91%)
Oct 11, 2012
2.180
2.180
2.060
2.060
13,400
-0.15(-6.70%)
Oct 10, 2012
2.310
2.320
2.200
2.208
9,700
-0.14(-6.04%)
Oct 09, 2012
2.350
2.350
2.350
2.350
100
-0.13(-5.24%)
Oct 08, 2012
2.420
2.500
2.420
2.480
6,736
+0.11(+4.64%)
Oct 05, 2012
2.400
2.400
2.310
2.370
4,300
+0.02(+0.90%)
Oct 04, 2012
2.349
2.410
2.349
2.349
400
-0.03(-1.31%)
Oct 02, 2012
2.390
2.380
2.380
2.380
300
+0.00(+0.00%)
Oct 01, 2012
2.300
2.400
2.300
2.380
4,337
+0.13(+5.78%)
Sep 28, 2012
2.230
2.255
2.150
2.250
4,270
+0.02(+0.90%)
Sep 27, 2012
2.385
2.500
2.190
2.230
14,909
-0.12(-5.11%)
Sep 26, 2012
2.350
2.350
2.350
2.350
359
+0.04(+1.73%)
Sep 25, 2012
2.310
2.310
2.310
2.310
100
-0.04(-1.70%)
Sep 24, 2012
2.490
2.490
2.350
2.350
200
-0.13(-5.24%)
Sep 21, 2012
2.460
2.480
2.290
2.480
2,323
+0.15(+6.44%)
Sep 20, 2012
2.160
2.330
2.110
2.330
581,185
+0.13(+5.69%)
Sep 19, 2012
2.170
2.240
2.150
2.204
1,448
+0.03(+1.59%)
Sep 18, 2012
2.170
2.170
2.120
2.170
500
+0.06(+2.84%)
Sep 17, 2012
2.180
2.218
2.030
2.110
2,401
-0.05(-2.31%)
Sep 14, 2012
2.250
2.250
2.150
2.160
3,112
-0.10(-4.42%)
Sep 13, 2012
2.470
2.470
2.150
2.260
20,024
-0.15(-6.30%)
Sep 12, 2012
2.520
2.520
2.381
2.412
7,722
-0.16(-6.15%)
Sep 11, 2012
2.570
2.570
2.570
2.570
5,200
-0.04(-1.34%)
Sep 10, 2012
2.570
2.721
2.570
2.605
24,723
+0.04(+1.36%)
Sep 07, 2012
2.590
2.590
2.570
2.570
2,800
+0.05(+1.98%)
Sep 06, 2012
2.580
2.700
2.510
2.520
3,075
-0.01(-0.40%)
Sep 05, 2012
2.300
2.586
2.380
2.530
221,262
+0.03(+1.20%)
Sep 04, 2012
2.630
2.630
2.500
2.500
100,275
-0.19(-7.06%)
Aug 30, 2012
2.690
2.690
2.690
2.690
0
+0.17(+6.75%)
Aug 29, 2012
2.680
2.690
2.520
2.520
700
-0.03(-1.18%)
Aug 24, 2012
2.530
2.550
2.550
2.550
1,500
+0.09(+3.66%)
Aug 22, 2012
2.450
2.460
2.460
2.460
2,600
-0.06(-2.38%)
Aug 21, 2012
2.520
2.540
2.500
2.520
2,750
-0.02(-0.79%)
Aug 20, 2012
2.505
2.540
2.505
2.540
200
-0.01(-0.39%)
Aug 17, 2012
2.450
2.550
2.450
2.550
5,467
+0.07(+2.82%)
Aug 16, 2012
2.480
2.480
2.450
2.480
3,500
-0.04(-1.59%)
Aug 15, 2012
2.500
2.550
2.420
2.520
24,756
-0.03(-1.17%)
Aug 14, 2012
2.580
2.599
2.500
2.550
11,656
-0.10(-3.85%)
Aug 13, 2012
2.520
2.652
2.500
2.652
11,821
+0.14(+5.65%)
Aug 10, 2012
2.510
2.690
2.500
2.510
2,400
-0.04(-1.56%)
Aug 09, 2012
2.560
2.560
2.500
2.550
12,800
-0.01(-0.39%)
Aug 08, 2012
2.580
2.670
2.550
2.560
4,100
-0.11(-4.12%)
Aug 07, 2012
2.540
2.690
2.370
2.670
6,375
+0.17(+6.80%)
Aug 06, 2012
2.590
2.590
2.440
2.500
2,100
-0.08(-3.10%)
Aug 03, 2012
2.800
2.800
2.580
2.580
20,501
-0.18(-6.52%)
Aug 02, 2012
2.800
2.800
2.760
2.760
2,184
-0.04(-1.47%)
Aug 01, 2012
2.880
2.930
2.800
2.801
4,978
-0.14(-4.72%)
Jul 27, 2012
2.810
2.940
2.940
2.940
1,300
+0.14(+5.00%)
Jul 26, 2012
2.820
2.820
2.800
2.800
7,850
-0.08(-2.78%)
Jul 23, 2012
2.830
2.880
2.880
2.880
5,000
+0.00(+0.00%)
Jul 20, 2012
2.880
2.890
2.880
2.880
3,633
+0.07(+2.49%)
Jul 19, 2012
2.800
2.810
2.800
2.810
200
-0.10(-3.44%)
Jul 18, 2012
2.800
2.910
2.800
2.910
4,872
+0.12(+4.30%)
Jul 17, 2012
2.800
2.800
2.670
2.790
1,800
-0.01(-0.36%)
Jul 16, 2012
2.820
2.820
2.800
2.800
2,168
+0.00(+0.00%)
Jul 13, 2012
2.800
2.800
2.800
2.800
1,100
-0.07(-2.44%)
Jul 10, 2012
2.870
2.870
2.870
2.870
200
+0.03(+1.06%)
Jul 09, 2012
2.880
2.880
2.830
2.840
3,898
-0.04(-1.39%)
Jul 06, 2012
2.760
2.890
2.760
2.880
5,291
+0.06(+2.13%)
Jul 05, 2012
2.880
2.920
2.730
2.820
5,900
-0.07(-2.42%)
Jul 03, 2012
2.870
2.890
2.870
2.890
300
+0.02(+0.70%)
Jul 02, 2012
2.870
2.870
2.870
2.870
100
+0.02(+0.70%)
Jun 29, 2012
2.840
2.901
2.840
2.850
7,456
+0.11(+4.01%)
Jun 28, 2012
2.890
2.890
2.710
2.740
8,198
-0.17(-5.84%)
Jun 27, 2012
2.940
2.940
2.850
2.910
1,900
+0.06(+2.11%)
Jun 26, 2012
2.990
2.990
2.850
2.850
700
-0.15(-5.00%)
Jun 25, 2012
2.990
3.000
2.950
3.000
1,000
+0.11(+3.81%)
Jun 22, 2012
2.990
2.990
2.890
2.890
8,398
-0.06(-2.03%)
Jun 21, 2012
2.950
2.960
2.950
2.950
11,193
+0.00(+0.00%)
Jun 20, 2012
2.950
2.950
2.950
2.950
400
+0.06(+2.08%)
Jun 19, 2012
2.860
2.890
2.850
2.890
1,199
+0.00(+0.00%)
Jun 18, 2012
2.904
2.904
2.890
2.890
200
-0.04(-1.37%)
Jun 15, 2012
2.900
2.940
2.840
2.930
6,900
+0.14(+5.02%)
Jun 14, 2012
3.000
3.000
2.790
2.790
4,900
-0.12(-4.12%)
Jun 13, 2012
2.946
2.946
2.910
2.910
1,800
+0.01(+0.34%)
Jun 12, 2012
2.910
2.910
2.900
2.900
1,110
-0.02(-0.68%)
Jun 11, 2012
2.930
2.930
2.880
2.920
700
+0.07(+2.46%)
Jun 08, 2012
2.850
2.980
2.850
2.850
3,692
+0.04(+1.42%)
Jun 07, 2012
3.000
3.000
2.810
2.810
1,805
-0.15(-5.07%)
Jun 06, 2012
2.880
3.000
2.850
2.960
17,274
+0.16(+5.71%)
Jun 05, 2012
2.830
2.970
2.800
2.800
1,400
-0.05(-1.75%)
Jun 04, 2012
2.780
2.900
2.650
2.850
39,664
+0.13(+4.83%)
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.