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
Heritage Commerce
(NQ:
HTBK
)
7.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
3.890
4.032
3.890
3.980
494,126
+0.06(+1.65%)
May 30, 2012
3.916
3.993
3.916
3.916
52,687
-0.05(-1.30%)
May 29, 2012
3.993
4.025
3.903
3.967
100,713
+0.02(+0.49%)
May 25, 2012
4.019
4.038
3.941
3.948
34,623
-0.07(-1.77%)
May 24, 2012
4.051
4.051
3.974
4.019
45,328
-0.01(-0.16%)
May 23, 2012
3.980
4.045
3.851
4.025
62,631
-0.02(-0.48%)
May 22, 2012
4.213
4.213
4.025
4.045
41,838
-0.17(-3.99%)
May 21, 2012
4.200
4.219
4.135
4.213
74,048
+0.05(+1.24%)
May 18, 2012
4.135
4.226
4.135
4.161
72,858
+0.01(+0.31%)
May 17, 2012
4.135
4.200
4.135
4.148
36,616
+0.01(+0.31%)
May 16, 2012
4.290
4.290
4.135
4.135
52,850
-0.12(-2.74%)
May 15, 2012
4.316
4.316
4.232
4.252
32,886
-0.05(-1.05%)
May 14, 2012
4.264
4.361
4.213
4.297
73,279
-0.04(-0.89%)
May 11, 2012
4.284
4.348
4.284
4.336
76,170
-0.01(-0.15%)
May 10, 2012
4.361
4.368
4.226
4.342
48,063
+0.04(+0.90%)
May 09, 2012
4.271
4.329
4.271
4.303
41,395
-0.01(-0.30%)
May 08, 2012
4.161
4.323
4.161
4.316
49,822
+0.12(+2.93%)
May 07, 2012
4.219
4.239
4.174
4.193
36,437
-0.05(-1.07%)
May 04, 2012
4.258
4.426
4.239
4.239
462,392
-0.07(-1.65%)
May 03, 2012
4.232
4.361
4.226
4.310
69,402
+0.07(+1.68%)
May 02, 2012
4.103
4.245
3.967
4.239
126,970
+0.11(+2.66%)
May 01, 2012
4.348
4.426
4.090
4.129
131,682
-0.23(-5.19%)
Apr 30, 2012
4.303
4.361
4.264
4.355
138,503
+0.03(+0.75%)
Apr 27, 2012
4.290
4.323
4.096
4.323
47,998
+0.07(+1.67%)
Apr 26, 2012
4.271
4.361
4.206
4.252
78,642
-0.03(-0.60%)
Apr 25, 2012
4.226
4.329
4.155
4.277
55,094
+0.08(+2.00%)
Apr 24, 2012
3.961
4.222
3.909
4.193
106,338
+0.23(+5.87%)
Apr 23, 2012
3.987
4.019
3.896
3.961
69,425
-0.12(-3.01%)
Apr 20, 2012
4.006
4.180
3.954
4.084
85,066
+0.14(+3.61%)
Apr 19, 2012
4.045
4.064
3.922
3.941
301,135
-0.06(-1.61%)
Apr 18, 2012
4.148
4.148
3.987
4.006
33,112
-0.18(-4.32%)
Apr 17, 2012
4.122
4.239
4.064
4.187
56,188
+0.10(+2.53%)
Apr 16, 2012
4.006
4.090
3.928
4.084
58,449
+0.11(+2.76%)
Apr 13, 2012
4.168
4.168
3.941
3.974
89,508
-0.19(-4.65%)
Apr 12, 2012
4.135
4.213
4.109
4.168
48,416
+0.02(+0.47%)
Apr 11, 2012
4.135
4.168
4.038
4.148
72,002
+0.04(+0.94%)
Apr 10, 2012
4.271
4.290
4.104
4.109
91,642
-0.17(-3.93%)
Apr 09, 2012
4.180
4.329
4.135
4.277
97,383
-0.04(-0.90%)
Apr 05, 2012
4.187
4.361
4.187
4.316
73,302
+0.10(+2.30%)
Apr 04, 2012
4.277
4.336
4.187
4.219
91,206
-0.14(-3.12%)
Apr 03, 2012
4.361
4.387
4.232
4.355
207,245
-0.01(-0.15%)
Apr 02, 2012
4.155
4.368
4.148
4.361
201,379
+0.21(+4.98%)
Mar 30, 2012
4.148
4.174
4.058
4.155
122,142
+0.05(+1.26%)
Mar 29, 2012
4.109
4.109
4.084
4.103
20,248
-0.06(-1.40%)
Mar 28, 2012
4.116
4.174
4.019
4.161
49,592
+0.06(+1.58%)
Mar 27, 2012
4.077
4.122
4.006
4.096
112,322
+0.03(+0.79%)
Mar 26, 2012
4.064
4.122
3.994
4.064
89,551
+0.05(+1.29%)
Mar 23, 2012
3.948
4.019
3.935
4.012
46,526
+0.06(+1.47%)
Mar 22, 2012
4.000
4.032
3.916
3.954
92,017
-0.09(-2.24%)
Mar 21, 2012
4.032
4.116
4.019
4.045
64,982
+0.03(+0.80%)
Mar 20, 2012
4.096
4.096
3.987
4.012
298,823
-0.12(-2.97%)
Mar 19, 2012
4.148
4.232
4.084
4.135
528,375
+0.00(+0.00%)
Mar 16, 2012
4.019
4.200
3.961
4.135
530,699
+0.11(+2.73%)
Mar 15, 2012
3.870
4.051
3.838
4.025
528,847
+0.16(+4.18%)
Mar 14, 2012
3.890
3.903
3.786
3.864
369,985
-0.01(-0.17%)
Mar 13, 2012
3.793
3.909
3.780
3.870
1,908,910
+0.13(+3.45%)
Mar 12, 2012
3.709
3.773
3.702
3.741
336,991
+0.01(+0.17%)
Mar 09, 2012
3.638
3.838
3.638
3.735
158,179
+0.10(+2.66%)
Mar 08, 2012
3.592
3.709
3.528
3.638
45,786
+0.06(+1.62%)
Mar 07, 2012
3.470
3.580
3.450
3.580
66,308
+0.10(+2.97%)
Mar 06, 2012
3.528
3.605
3.450
3.476
71,714
-0.11(-3.06%)
Mar 05, 2012
3.521
3.605
3.521
3.586
133,668
+0.03(+0.91%)
Mar 02, 2012
3.521
3.631
3.431
3.554
184,495
+0.05(+1.48%)
Mar 01, 2012
3.405
3.541
3.392
3.502
67,545
+0.11(+3.24%)
Feb 29, 2012
3.412
3.508
3.392
3.392
97,782
+0.00(+0.00%)
Feb 28, 2012
3.431
3.496
3.392
3.392
77,608
-0.05(-1.32%)
Feb 27, 2012
3.392
3.489
3.392
3.437
47,436
+0.01(+0.19%)
Feb 24, 2012
3.450
3.554
3.360
3.431
81,282
-0.02(-0.56%)
Feb 23, 2012
3.366
3.502
3.295
3.450
75,070
+0.09(+2.69%)
Feb 22, 2012
3.399
3.450
3.353
3.360
51,215
-0.06(-1.70%)
Feb 21, 2012
3.483
3.506
3.382
3.418
501,847
-0.03(-0.75%)
Feb 17, 2012
3.502
3.508
3.437
3.444
47,278
-0.05(-1.48%)
Feb 16, 2012
3.334
3.496
3.328
3.496
23,235
+0.17(+5.05%)
Feb 15, 2012
3.477
3.477
3.315
3.328
43,370
-0.06(-1.72%)
Feb 14, 2012
3.476
3.573
3.263
3.386
61,362
-0.12(-3.32%)
Feb 13, 2012
3.444
3.515
3.405
3.502
33,063
+0.08(+2.46%)
Feb 10, 2012
3.489
3.567
3.412
3.418
56,021
-0.11(-3.11%)
Feb 09, 2012
3.638
3.638
3.528
3.528
44,655
-0.09(-2.50%)
Feb 08, 2012
3.592
3.631
3.547
3.618
134,233
+0.03(+0.90%)
Feb 07, 2012
3.683
3.689
3.547
3.586
87,108
-0.10(-2.80%)
Feb 06, 2012
3.689
3.760
3.644
3.689
60,792
-0.01(-0.17%)
Feb 03, 2012
3.541
3.760
3.437
3.696
116,941
+0.22(+6.32%)
Feb 02, 2012
3.276
3.541
3.256
3.476
900,615
+0.22(+6.75%)
Feb 01, 2012
3.237
3.340
3.198
3.256
103,019
+0.05(+1.61%)
Jan 31, 2012
3.198
3.237
3.095
3.205
48,846
+0.04(+1.22%)
Jan 30, 2012
3.269
3.269
3.166
3.166
569,989
-0.14(-4.30%)
Jan 27, 2012
3.289
3.347
3.244
3.308
29,542
-0.02(-0.58%)
Jan 26, 2012
3.360
3.373
3.295
3.328
37,811
+0.00(+0.00%)
Jan 25, 2012
3.373
3.386
3.321
3.328
45,288
-0.03(-0.96%)
Jan 24, 2012
3.269
3.399
3.269
3.360
65,748
+0.06(+1.76%)
Jan 23, 2012
3.315
3.399
3.302
3.302
71,659
-0.03(-0.97%)
Jan 20, 2012
3.366
3.386
3.269
3.334
85,897
-0.04(-1.15%)
Jan 19, 2012
3.347
3.386
3.295
3.373
17,053
+0.05(+1.36%)
Jan 18, 2012
3.289
3.334
3.205
3.328
60,908
+0.04(+1.18%)
Jan 17, 2012
3.366
3.366
3.269
3.289
98,042
-0.05(-1.55%)
Jan 13, 2012
3.282
3.360
3.237
3.340
58,627
-0.02(-0.58%)
Jan 12, 2012
3.347
3.360
3.256
3.360
66,660
+0.02(+0.58%)
Jan 11, 2012
3.256
3.340
3.231
3.340
36,851
-0.01(-0.19%)
Jan 10, 2012
3.269
3.347
3.134
3.347
183,406
+0.14(+4.44%)
Jan 09, 2012
3.108
3.289
3.063
3.205
171,094
+0.12(+3.98%)
Jan 06, 2012
3.147
3.147
3.011
3.082
152,242
-0.06(-1.85%)
Jan 05, 2012
2.946
3.211
2.940
3.140
84,396
+0.17(+5.88%)
Jan 04, 2012
3.030
3.069
2.908
2.966
2,590,068
-0.10(-3.16%)
Dec 30, 2011
3.121
3.127
3.037
3.063
70,834
-0.06(-1.86%)
Dec 29, 2011
3.050
3.140
3.050
3.121
24,213
+0.07(+2.33%)
Dec 28, 2011
3.134
3.134
3.037
3.050
27,432
-0.12(-3.67%)
Dec 27, 2011
3.160
3.205
3.134
3.166
24,120
-0.05(-1.61%)
Dec 23, 2011
3.218
3.218
3.166
3.218
60,950
-0.12(-3.67%)
Dec 21, 2011
3.347
3.405
3.295
3.340
35,765
-0.02(-0.58%)
Dec 20, 2011
3.192
3.399
3.173
3.360
100,891
+0.25(+7.88%)
Dec 19, 2011
3.205
3.231
3.108
3.114
59,506
-0.06(-2.03%)
Dec 16, 2011
3.166
3.192
3.088
3.179
200,399
-0.05(-1.60%)
Dec 15, 2011
3.211
3.231
3.114
3.231
48,813
+0.05(+1.63%)
Dec 14, 2011
3.063
3.211
3.043
3.179
101,696
+0.08(+2.50%)
Dec 13, 2011
3.244
3.269
3.063
3.101
58,361
-0.12(-3.61%)
Dec 12, 2011
3.179
3.231
3.121
3.218
46,809
+0.00(+0.00%)
Dec 09, 2011
3.017
3.231
3.017
3.218
331,505
+0.21(+7.10%)
Dec 08, 2011
3.179
3.179
2.985
3.005
50,736
-0.17(-5.49%)
Dec 07, 2011
3.205
3.211
3.160
3.179
43,564
-0.03(-0.81%)
Dec 06, 2011
3.231
3.250
3.160
3.205
79,287
-0.03(-0.80%)
Dec 05, 2011
3.244
3.263
3.140
3.231
102,241
+0.03(+0.81%)
Dec 02, 2011
3.134
3.211
3.024
3.205
93,018
+0.13(+4.20%)
Dec 01, 2011
3.205
3.205
2.998
3.076
80,849
-0.16(-4.80%)
Nov 30, 2011
3.043
3.231
3.005
3.231
160,211
+0.28(+9.65%)
Nov 29, 2011
2.933
2.985
2.843
2.946
74,613
+0.01(+0.44%)
Nov 28, 2011
2.837
2.992
2.798
2.933
106,632
+0.20(+7.33%)
Nov 25, 2011
2.785
2.849
2.733
2.733
64,111
-0.06(-2.08%)
Nov 23, 2011
2.837
2.972
2.791
2.791
134,347
-0.06(-2.26%)
Nov 22, 2011
2.895
2.979
2.830
2.856
72,723
-0.05(-1.78%)
Nov 21, 2011
2.959
2.998
2.882
2.908
77,068
-0.10(-3.43%)
Nov 18, 2011
2.972
3.069
2.946
3.011
64,360
+0.03(+1.08%)
Nov 17, 2011
2.992
3.056
2.940
2.979
48,725
-0.03(-1.07%)
Nov 16, 2011
3.037
3.231
2.992
3.011
57,938
-0.06(-1.89%)
Nov 15, 2011
3.056
3.108
3.043
3.069
68,605
+0.01(+0.42%)
Nov 14, 2011
3.153
3.179
3.024
3.056
78,298
-0.08(-2.67%)
Nov 11, 2011
3.011
3.160
2.979
3.140
40,072
+0.16(+5.19%)
Nov 10, 2011
2.953
3.069
2.946
2.985
28,768
+0.08(+2.67%)
Nov 09, 2011
3.134
3.134
2.888
2.908
73,963
-0.30(-9.46%)
Nov 08, 2011
3.095
3.231
2.972
3.211
57,875
+0.12(+3.76%)
Nov 07, 2011
3.108
3.134
2.966
3.095
33,615
-0.03(-0.83%)
Nov 04, 2011
3.192
3.192
3.101
3.121
22,478
-0.10(-3.21%)
Nov 03, 2011
3.056
3.263
2.985
3.224
58,271
+0.18(+5.94%)
Nov 02, 2011
2.946
3.069
2.856
3.043
71,642
+0.13(+4.43%)
Nov 01, 2011
3.024
3.058
2.875
2.914
89,907
-0.21(-6.63%)
Oct 31, 2011
3.353
3.353
3.076
3.121
75,791
-0.21(-6.21%)
Oct 28, 2011
3.224
3.347
2.946
3.328
92,605
+0.09(+2.79%)
Oct 27, 2011
2.992
3.237
2.933
3.237
162,059
+0.33(+11.33%)
Oct 26, 2011
2.856
2.908
2.804
2.908
85,817
+0.12(+4.41%)
Oct 25, 2011
2.843
2.908
2.714
2.785
62,764
-0.09(-3.15%)
Oct 24, 2011
2.727
2.895
2.727
2.875
49,764
+0.17(+6.46%)
Oct 21, 2011
2.675
2.733
2.623
2.701
80,315
+0.10(+3.72%)
Oct 20, 2011
2.643
2.688
2.597
2.604
35,256
-0.02(-0.74%)
Oct 19, 2011
2.804
2.804
2.617
2.623
85,925
-0.16(-5.80%)
Oct 18, 2011
2.688
2.843
2.604
2.785
73,819
+0.12(+4.36%)
Oct 17, 2011
2.869
2.869
2.662
2.669
50,377
-0.23(-8.02%)
Oct 14, 2011
2.837
2.901
2.727
2.901
56,166
+0.08(+2.98%)
Oct 13, 2011
2.817
2.824
2.753
2.817
20,967
-0.02(-0.68%)
Oct 12, 2011
2.765
2.843
2.714
2.837
89,069
+0.08(+3.05%)
Oct 11, 2011
2.643
2.753
2.623
2.753
66,797
+0.08(+2.90%)
Oct 10, 2011
2.654
2.675
2.521
2.675
97,968
+0.10(+3.76%)
Oct 07, 2011
2.694
2.727
2.546
2.578
81,242
-0.12(-4.32%)
Oct 06, 2011
2.533
2.707
2.533
2.694
414,061
+0.06(+2.21%)
Oct 05, 2011
2.669
2.701
2.526
2.636
77,760
-0.04(-1.45%)
Oct 04, 2011
2.423
2.707
2.320
2.675
198,751
+0.25(+10.40%)
Oct 03, 2011
2.475
2.656
2.410
2.423
123,933
-0.06(-2.60%)
Sep 30, 2011
2.494
2.572
2.475
2.488
61,783
-0.05(-1.79%)
Sep 29, 2011
2.578
2.617
2.423
2.533
84,741
+0.01(+0.26%)
Sep 28, 2011
2.694
2.701
2.520
2.526
46,312
-0.17(-6.46%)
Sep 27, 2011
2.662
2.759
2.623
2.701
69,647
+0.08(+2.96%)
Sep 26, 2011
2.585
2.643
2.585
2.623
565,669
+0.06(+2.27%)
Sep 23, 2011
2.617
2.669
2.552
2.565
108,860
-0.04(-1.49%)
Sep 22, 2011
2.630
2.694
2.597
2.604
83,091
-0.08(-2.89%)
Sep 21, 2011
2.701
2.746
2.669
2.681
61,712
-0.01(-0.24%)
Sep 20, 2011
2.849
2.856
2.675
2.688
40,663
-0.14(-5.02%)
Sep 19, 2011
2.927
3.134
2.811
2.830
51,389
-0.13(-4.37%)
Sep 16, 2011
2.856
2.979
2.791
2.959
141,764
+0.11(+3.85%)
Sep 15, 2011
2.856
2.856
2.733
2.849
53,743
+0.00(+0.00%)
Sep 14, 2011
2.675
2.869
2.636
2.849
128,842
+0.19(+7.04%)
Sep 13, 2011
2.662
2.714
2.649
2.662
65,418
+0.02(+0.73%)
Sep 12, 2011
2.623
2.740
2.591
2.643
52,489
-0.01(-0.24%)
Sep 09, 2011
2.701
2.765
2.623
2.649
106,954
-0.06(-2.38%)
Sep 08, 2011
2.843
2.843
2.675
2.714
70,301
-0.10(-3.45%)
Sep 07, 2011
2.733
2.862
2.733
2.811
87,077
+0.10(+3.82%)
Sep 06, 2011
2.733
2.862
2.656
2.707
99,611
-0.09(-3.23%)
Sep 02, 2011
2.837
2.908
2.753
2.798
131,871
-0.09(-3.13%)
Sep 01, 2011
2.791
2.972
2.791
2.888
198,022
+0.13(+4.68%)
Aug 31, 2011
2.882
2.953
2.707
2.759
109,512
-0.11(-3.83%)
Aug 30, 2011
2.856
2.901
2.753
2.869
81,508
-0.01(-0.22%)
Aug 29, 2011
2.701
2.888
2.681
2.875
82,008
+0.19(+7.23%)
Aug 26, 2011
2.610
2.707
2.585
2.681
56,146
+0.07(+2.72%)
Aug 25, 2011
2.804
2.908
2.591
2.610
112,237
-0.19(-6.91%)
Aug 24, 2011
2.753
2.843
2.643
2.804
58,175
+0.04(+1.40%)
Aug 23, 2011
2.656
2.778
2.597
2.765
104,641
+0.12(+4.65%)
Aug 22, 2011
2.681
2.785
2.604
2.643
68,517
+0.01(+0.25%)
Aug 19, 2011
2.740
2.785
2.597
2.636
78,583
-0.12(-4.23%)
Aug 18, 2011
2.785
2.921
2.714
2.753
130,333
-0.06(-2.29%)
Aug 17, 2011
2.746
2.972
2.740
2.817
71,471
+0.08(+3.07%)
Aug 16, 2011
2.753
2.804
2.701
2.733
84,065
-0.05(-1.63%)
Aug 15, 2011
2.759
2.804
2.675
2.778
61,274
+0.04(+1.42%)
Aug 12, 2011
2.772
2.811
2.688
2.740
59,698
-0.01(-0.47%)
Aug 11, 2011
2.759
2.811
2.681
2.753
133,368
+0.00(+0.00%)
Aug 10, 2011
3.030
3.037
2.746
2.753
112,442
-0.33(-10.69%)
Aug 09, 2011
2.985
3.108
2.785
3.082
122,551
+0.32(+11.45%)
Aug 08, 2011
2.959
3.134
2.765
2.765
161,358
-0.22(-7.36%)
Aug 05, 2011
3.121
3.166
2.985
2.985
49,830
-0.11(-3.55%)
Aug 04, 2011
3.172
3.172
3.069
3.095
116,548
-0.10(-3.23%)
Aug 03, 2011
3.160
3.256
3.147
3.198
78,623
+0.06(+1.85%)
Aug 02, 2011
3.211
3.263
3.108
3.140
96,934
-0.08(-2.41%)
Aug 01, 2011
3.224
3.231
3.114
3.218
84,741
-0.01(-0.20%)
Jul 29, 2011
3.005
3.276
2.917
3.224
193,305
+0.21(+6.85%)
Jul 28, 2011
3.005
3.050
2.946
3.017
66,437
+0.03(+0.86%)
Jul 27, 2011
3.095
3.121
2.972
2.992
86,575
-0.10(-3.14%)
Jul 26, 2011
3.160
3.172
3.088
3.088
42,325
-0.08(-2.65%)
Jul 25, 2011
3.218
3.218
3.166
3.172
23,195
-0.04(-1.21%)
Jul 22, 2011
3.250
3.276
3.198
3.211
28,223
-0.06(-1.97%)
Jul 21, 2011
3.295
3.302
3.198
3.276
65,711
-0.01(-0.20%)
Jul 20, 2011
3.250
3.289
3.185
3.282
15,942
+0.01(+0.40%)
Jul 19, 2011
3.256
3.269
3.224
3.269
47,899
+0.04(+1.20%)
Jul 18, 2011
3.308
3.308
3.166
3.231
44,830
-0.08(-2.34%)
Jul 15, 2011
3.153
3.321
3.153
3.308
68,523
+0.15(+4.70%)
Jul 14, 2011
3.179
3.179
3.147
3.160
28,132
-0.03(-1.01%)
Jul 13, 2011
3.295
3.295
3.147
3.192
47,328
-0.08(-2.56%)
Jul 12, 2011
3.179
3.328
3.179
3.276
69,753
+0.05(+1.60%)
Jul 11, 2011
3.295
3.412
3.211
3.224
70,698
-0.09(-2.73%)
Jul 08, 2011
3.295
3.347
3.282
3.315
40,902
-0.01(-0.19%)
Jul 07, 2011
3.295
3.386
3.295
3.321
488,520
+0.05(+1.38%)
Jul 06, 2011
3.263
3.289
3.224
3.276
116,260
+0.02(+0.60%)
Jul 05, 2011
3.172
3.308
3.134
3.256
71,923
+0.06(+1.82%)
Jul 01, 2011
3.328
3.353
3.172
3.198
75,121
-0.10(-3.13%)
Jun 30, 2011
3.179
3.328
3.179
3.302
199,232
+0.12(+3.86%)
Jun 29, 2011
3.166
3.198
3.114
3.179
51,370
+0.01(+0.20%)
Jun 28, 2011
3.127
3.205
3.127
3.172
107,404
+0.04(+1.24%)
Jun 27, 2011
3.160
3.218
3.082
3.134
225,808
+0.01(+0.21%)
Jun 24, 2011
3.231
3.321
3.101
3.127
4,111,001
-0.08(-2.62%)
Jun 23, 2011
3.244
3.334
3.160
3.211
87,029
-0.07(-2.17%)
Jun 22, 2011
3.353
3.366
3.237
3.282
101,665
-0.06(-1.93%)
Jun 21, 2011
3.366
3.366
3.315
3.347
88,262
-0.03(-0.77%)
Jun 20, 2011
3.366
3.405
3.289
3.373
219,354
-0.01(-0.19%)
Jun 17, 2011
3.340
3.392
3.308
3.379
66,520
+0.05(+1.36%)
Jun 16, 2011
3.392
3.392
3.256
3.334
113,030
-0.04(-1.15%)
Jun 15, 2011
3.353
3.424
3.315
3.373
68,087
+0.04(+1.16%)
Jun 14, 2011
3.231
3.360
3.088
3.334
92,351
+0.08(+2.38%)
Jun 13, 2011
3.470
3.470
3.127
3.256
137,149
-0.19(-5.44%)
Jun 10, 2011
3.502
3.521
3.418
3.444
153,577
-0.04(-1.11%)
Jun 09, 2011
3.489
3.515
3.450
3.483
80,979
+0.01(+0.37%)
Jun 08, 2011
3.470
3.476
3.418
3.470
108,543
+0.01(+0.19%)
Jun 07, 2011
3.340
3.508
3.340
3.463
110,199
+0.11(+3.28%)
Jun 06, 2011
3.412
3.489
3.269
3.353
86,419
-0.01(-0.19%)
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.