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
Kulicke and Soffa
(NQ:
KLIC
)
45.41
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
11.10
11.34
11.09
11.20
621,782
+0.01(+0.08%)
May 30, 2013
11.06
11.28
11.02
11.19
0
+0.08(+0.73%)
May 29, 2013
10.90
11.15
10.85
11.11
567,880
+0.14(+1.32%)
May 28, 2013
11.04
11.20
10.87
10.96
709,060
+0.13(+1.17%)
May 24, 2013
10.64
10.98
10.59
10.83
0
+0.15(+1.44%)
May 23, 2013
10.44
10.70
10.41
10.68
0
+0.16(+1.54%)
May 22, 2013
10.88
10.89
10.40
10.52
1,107,943
-0.25(-2.35%)
May 21, 2013
10.46
11.11
10.44
10.77
0
+0.34(+3.29%)
May 20, 2013
10.49
10.61
10.38
10.43
0
-0.05(-0.43%)
May 17, 2013
10.25
10.50
10.22
10.47
0
+0.23(+2.29%)
May 16, 2013
10.18
10.33
10.18
10.24
543,252
+0.00(+0.00%)
May 15, 2013
10.15
10.42
10.08
10.24
0
+0.06(+0.62%)
May 13, 2013
10.37
10.40
10.09
10.18
0
-0.25(-2.42%)
May 10, 2013
10.40
10.44
10.31
10.43
0
+0.03(+0.26%)
May 09, 2013
10.31
10.51
10.30
10.40
0
+0.02(+0.17%)
May 08, 2013
10.39
10.47
10.31
10.38
0
-0.04(-0.35%)
May 07, 2013
10.30
10.52
10.26
10.42
0
+0.13(+1.23%)
May 06, 2013
10.27
10.42
10.20
10.29
0
+0.01(+0.09%)
May 03, 2013
10.19
10.43
10.00
10.28
0
+0.28(+2.80%)
May 02, 2013
10.18
10.18
9.904
10.00
0
-0.12(-1.16%)
May 01, 2013
10.39
10.39
10.05
10.12
822,002
-0.32(-3.03%)
Apr 30, 2013
10.02
10.81
9.949
10.44
0
+0.37(+3.68%)
Apr 29, 2013
10.04
10.14
9.931
10.07
627,619
+0.10(+1.00%)
Apr 26, 2013
10.08
10.12
9.931
9.967
1,012,122
-0.15(-1.52%)
Apr 25, 2013
9.850
10.13
9.796
10.12
823,250
+0.33(+3.41%)
Apr 24, 2013
9.715
9.877
9.660
9.787
0
+0.05(+0.56%)
Apr 23, 2013
9.651
9.787
9.489
9.733
534,859
+0.20(+2.08%)
Apr 22, 2013
9.444
9.561
9.101
9.534
582,738
+0.13(+1.34%)
Apr 19, 2013
9.245
9.426
9.182
9.408
742,090
+0.25(+2.76%)
Apr 18, 2013
9.417
9.435
9.101
9.155
1,039,646
-0.17(-1.84%)
Apr 17, 2013
9.715
9.751
9.299
9.326
953,156
-0.44(-4.53%)
Apr 16, 2013
9.651
9.886
9.593
9.769
690,153
+0.21(+2.17%)
Apr 15, 2013
9.868
9.868
9.498
9.561
913,625
-0.37(-3.73%)
Apr 12, 2013
9.832
10.00
9.751
9.931
642,798
+0.01(+0.09%)
Apr 11, 2013
10.11
10.13
9.904
9.922
579,552
-0.21(-2.05%)
Apr 10, 2013
9.895
10.15
9.843
10.13
524,176
+0.31(+3.13%)
Apr 09, 2013
9.724
9.931
9.656
9.823
497,151
+0.11(+1.12%)
Apr 08, 2013
9.480
9.760
9.426
9.715
616,862
+0.24(+2.57%)
Apr 05, 2013
9.552
9.638
9.372
9.471
689,989
-0.23(-2.37%)
Apr 04, 2013
9.462
9.778
9.317
9.701
1,041,131
+0.28(+3.02%)
Apr 03, 2013
9.697
9.778
9.372
9.417
945,192
-0.20(-2.11%)
Apr 02, 2013
10.27
10.27
9.579
9.620
1,211,480
-0.57(-5.62%)
Apr 01, 2013
10.50
10.53
10.09
10.19
559,267
-0.24(-2.34%)
Mar 28, 2013
10.23
10.48
10.23
10.44
804,022
+0.24(+2.39%)
Mar 27, 2013
10.05
10.21
9.967
10.19
707,661
+0.09(+0.89%)
Mar 26, 2013
9.922
10.13
9.895
10.10
720,515
+0.26(+2.66%)
Mar 25, 2013
9.958
10.07
9.697
9.841
569,275
-0.04(-0.37%)
Mar 22, 2013
9.877
9.976
9.841
9.877
378,456
+0.10(+1.02%)
Mar 21, 2013
9.913
9.994
9.778
9.778
632,671
-0.19(-1.90%)
Mar 20, 2013
9.949
10.08
9.895
9.967
805,600
+0.08(+0.82%)
Mar 19, 2013
9.967
10.14
9.769
9.886
625,349
-0.08(-0.82%)
Mar 18, 2013
9.841
10.01
9.748
9.967
794,184
+0.04(+0.36%)
Mar 15, 2013
10.32
10.36
9.895
9.931
964,671
-0.41(-3.93%)
Mar 14, 2013
10.29
10.49
10.19
10.34
666,590
+0.11(+1.06%)
Mar 13, 2013
10.19
10.23
10.07
10.23
384,050
+0.04(+0.35%)
Mar 12, 2013
10.01
10.29
9.985
10.19
608,922
+0.17(+1.71%)
Mar 11, 2013
10.08
10.09
9.877
10.02
608,433
-0.04(-0.36%)
Mar 08, 2013
10.10
10.13
9.958
10.06
304,344
+0.05(+0.54%)
Mar 07, 2013
9.958
10.06
9.886
10.00
699,529
+0.10(+1.00%)
Mar 06, 2013
9.850
9.922
9.797
9.904
361,430
+0.13(+1.29%)
Mar 05, 2013
9.787
9.850
9.760
9.778
534,100
+0.11(+1.12%)
Mar 04, 2013
9.633
9.778
9.552
9.669
626,835
+0.02(+0.19%)
Mar 01, 2013
9.724
9.886
9.597
9.651
853,126
-0.12(-1.20%)
Feb 28, 2013
9.733
9.940
9.724
9.769
644,222
-0.01(-0.09%)
Feb 27, 2013
9.633
9.850
9.552
9.778
498,334
+0.15(+1.59%)
Feb 26, 2013
9.769
9.832
9.561
9.624
1,074,812
-0.06(-0.65%)
Feb 25, 2013
10.05
10.08
9.678
9.688
577,834
-0.24(-2.45%)
Feb 22, 2013
9.958
10.11
9.809
9.931
676,606
+0.06(+0.64%)
Feb 21, 2013
10.11
10.12
9.751
9.868
638,054
-0.27(-2.67%)
Feb 20, 2013
10.36
10.40
10.14
10.14
410,500
-0.21(-2.01%)
Feb 19, 2013
10.29
10.37
10.22
10.35
540,481
-0.02(-0.17%)
Feb 15, 2013
10.43
10.45
10.31
10.36
376,884
-0.05(-0.43%)
Feb 14, 2013
10.25
10.45
10.25
10.41
543,684
+0.11(+1.05%)
Feb 13, 2013
10.38
10.38
10.16
10.30
815,635
-0.05(-0.44%)
Feb 12, 2013
10.37
10.37
10.26
10.35
519,092
+0.02(+0.18%)
Feb 11, 2013
10.40
10.41
10.27
10.33
466,936
-0.05(-0.44%)
Feb 08, 2013
10.32
10.47
10.32
10.37
502,561
+0.05(+0.44%)
Feb 07, 2013
10.36
10.42
10.19
10.33
678,645
+0.00(+0.00%)
Feb 06, 2013
10.36
10.48
10.27
10.33
793,279
+0.07(+0.70%)
Feb 04, 2013
10.46
10.49
10.23
10.26
798,526
-0.26(-2.49%)
Feb 01, 2013
10.24
10.55
10.23
10.52
928,617
+0.30(+2.91%)
Jan 31, 2013
10.16
10.33
10.10
10.22
1,431,570
+0.01(+0.09%)
Jan 30, 2013
10.41
10.53
9.976
10.21
3,217,979
-0.42(-3.99%)
Jan 29, 2013
10.65
10.94
10.27
10.64
4,591,206
-0.97(-8.33%)
Jan 28, 2013
11.51
11.69
11.44
11.60
1,417,634
+0.23(+2.06%)
Jan 25, 2013
11.38
11.55
11.31
11.37
1,078,901
+0.07(+0.64%)
Jan 24, 2013
11.21
11.50
11.14
11.29
722,441
+0.03(+0.24%)
Jan 23, 2013
11.33
11.33
11.20
11.27
600,610
+0.00(+0.00%)
Jan 22, 2013
11.34
11.42
11.22
11.27
736,653
-0.09(-0.80%)
Jan 18, 2013
11.40
11.46
11.26
11.36
1,379,152
-0.07(-0.63%)
Jan 17, 2013
11.36
11.57
11.20
11.43
919,595
+0.19(+1.69%)
Jan 16, 2013
11.07
11.38
10.95
11.24
606,139
+0.20(+1.80%)
Jan 15, 2013
11.16
11.16
11.01
11.04
389,367
-0.13(-1.13%)
Jan 14, 2013
11.15
11.27
10.99
11.17
469,081
+0.03(+0.24%)
Jan 11, 2013
11.15
11.29
11.04
11.14
481,838
-0.01(-0.08%)
Jan 10, 2013
11.16
11.24
11.02
11.15
660,193
+0.14(+1.23%)
Jan 09, 2013
10.80
11.21
10.66
11.01
732,013
+0.28(+2.61%)
Jan 08, 2013
11.01
11.08
10.66
10.73
996,982
-0.23(-2.14%)
Jan 07, 2013
11.16
11.20
10.92
10.97
553,951
-0.23(-2.02%)
Jan 04, 2013
11.28
11.28
11.11
11.20
371,732
-0.04(-0.32%)
Jan 03, 2013
11.39
11.39
11.18
11.23
650,931
-0.22(-1.89%)
Jan 02, 2013
11.26
11.57
10.81
11.45
1,439,515
+0.64(+5.93%)
Dec 31, 2012
10.45
10.82
10.45
10.81
632,784
+0.33(+3.10%)
Dec 28, 2012
10.45
10.62
10.45
10.48
466,292
-0.03(-0.26%)
Dec 27, 2012
10.55
10.60
10.41
10.51
634,194
+0.00(+0.00%)
Dec 26, 2012
10.68
10.77
10.48
10.51
473,121
-0.17(-1.61%)
Dec 24, 2012
10.71
10.78
10.59
10.68
235,168
+0.01(+0.08%)
Dec 21, 2012
10.56
10.68
10.46
10.67
1,092,802
-0.20(-1.83%)
Dec 20, 2012
10.73
10.87
10.61
10.87
832,352
+0.17(+1.60%)
Dec 19, 2012
10.56
10.79
10.51
10.70
849,063
+0.19(+1.81%)
Dec 18, 2012
10.38
10.60
10.35
10.51
821,868
+0.14(+1.39%)
Dec 17, 2012
10.41
10.48
10.28
10.36
542,116
-0.02(-0.17%)
Dec 14, 2012
10.45
10.55
10.27
10.38
642,567
-0.09(-0.86%)
Dec 13, 2012
10.69
10.76
10.45
10.47
576,512
-0.25(-2.36%)
Dec 12, 2012
10.73
10.76
10.57
10.73
560,919
+0.07(+0.68%)
Dec 11, 2012
10.71
10.74
10.44
10.65
418,122
+0.01(+0.08%)
Dec 10, 2012
10.47
10.77
10.47
10.64
605,999
+0.04(+0.34%)
Dec 07, 2012
10.57
10.62
10.47
10.61
489,753
+0.06(+0.60%)
Dec 06, 2012
10.26
10.57
10.26
10.55
801,856
+0.24(+2.37%)
Dec 05, 2012
10.34
10.34
10.18
10.30
766,766
-0.02(-0.18%)
Dec 04, 2012
10.25
10.37
10.18
10.32
542,105
+0.00(+0.00%)
Nov 30, 2012
10.18
10.33
10.18
10.32
851,309
+0.11(+1.06%)
Nov 29, 2012
10.39
10.44
10.12
10.21
1,002,931
-0.14(-1.31%)
Nov 28, 2012
9.796
10.45
9.706
10.35
1,558,642
+0.47(+4.75%)
Nov 27, 2012
9.624
9.886
9.489
9.877
1,350,817
+0.22(+2.24%)
Nov 26, 2012
9.588
9.688
9.471
9.660
996,342
+0.02(+0.19%)
Nov 23, 2012
9.633
9.733
9.480
9.642
344,289
+0.07(+0.75%)
Nov 21, 2012
9.362
9.615
9.326
9.570
438,827
+0.21(+2.22%)
Nov 20, 2012
9.209
9.390
9.074
9.362
649,348
+0.10(+1.07%)
Nov 19, 2012
9.281
9.399
9.111
9.263
565,374
+0.17(+1.89%)
Nov 16, 2012
8.911
9.119
8.740
9.092
1,050,277
+0.23(+2.55%)
Nov 15, 2012
8.992
9.083
8.821
8.866
667,905
-0.15(-1.70%)
Nov 14, 2012
9.182
9.290
8.983
9.019
601,341
-0.13(-1.39%)
Nov 13, 2012
9.209
9.390
9.037
9.146
713,073
-0.14(-1.46%)
Nov 12, 2012
9.507
9.525
9.236
9.281
901,612
-0.23(-2.37%)
Nov 09, 2012
9.245
9.624
9.128
9.507
1,181,055
+0.21(+2.23%)
Nov 08, 2012
9.290
9.543
9.136
9.299
2,506,654
-0.42(-4.28%)
Nov 07, 2012
9.706
9.751
9.444
9.715
1,708,687
-0.11(-1.10%)
Nov 06, 2012
9.263
10.02
9.209
9.823
1,955,721
+0.59(+6.35%)
Nov 05, 2012
9.299
9.462
9.173
9.236
1,007,833
-0.08(-0.87%)
Nov 02, 2012
9.534
9.560
9.306
9.317
506,806
-0.25(-2.64%)
Nov 01, 2012
9.236
9.579
9.021
9.570
948,602
+0.31(+3.31%)
Oct 31, 2012
8.848
9.335
8.821
9.263
859,686
+0.33(+3.74%)
Oct 26, 2012
9.019
8.929
8.929
8.929
912,672
-0.08(-0.90%)
Oct 25, 2012
8.758
9.074
8.721
9.010
766,100
+0.28(+3.21%)
Oct 24, 2012
8.875
8.875
8.667
8.730
474,695
-0.07(-0.82%)
Oct 23, 2012
8.649
8.857
8.604
8.803
802,110
+0.27(+3.17%)
Oct 19, 2012
8.866
8.911
8.496
8.532
886,133
-0.33(-3.77%)
Oct 18, 2012
8.830
9.037
8.785
8.866
1,238,384
+0.05(+0.61%)
Oct 17, 2012
8.712
8.893
8.685
8.812
847,621
+0.07(+0.83%)
Oct 16, 2012
8.749
8.812
8.703
8.740
989,638
+0.07(+0.83%)
Oct 15, 2012
8.767
8.884
8.631
8.667
671,408
-0.05(-0.52%)
Oct 12, 2012
8.794
8.830
8.667
8.712
917,699
-0.01(-0.10%)
Oct 11, 2012
8.721
8.803
8.663
8.721
633,083
+0.11(+1.26%)
Oct 10, 2012
9.001
9.046
8.568
8.613
882,248
-0.42(-4.60%)
Oct 09, 2012
9.245
9.381
8.973
9.028
736,975
-0.24(-2.63%)
Oct 08, 2012
9.254
9.317
9.137
9.272
417,666
-0.11(-1.15%)
Oct 05, 2012
9.408
9.471
9.254
9.381
415,225
+0.08(+0.87%)
Oct 04, 2012
9.435
9.471
9.182
9.299
405,590
-0.10(-1.06%)
Oct 03, 2012
9.471
9.489
9.326
9.399
783,125
-0.07(-0.76%)
Oct 02, 2012
9.498
9.597
9.362
9.471
867,163
+0.07(+0.77%)
Oct 01, 2012
9.417
9.579
9.353
9.399
794,166
+0.00(+0.05%)
Sep 28, 2012
9.326
9.443
9.272
9.394
938,675
-0.01(-0.14%)
Sep 27, 2012
9.164
9.457
9.065
9.408
1,105,265
+0.30(+3.27%)
Sep 26, 2012
9.227
9.281
9.015
9.110
1,023,977
-0.10(-1.08%)
Sep 25, 2012
9.408
9.435
9.150
9.209
2,182,588
-0.10(-1.07%)
Sep 24, 2012
9.516
9.615
9.236
9.308
870,171
-0.21(-2.18%)
Sep 21, 2012
9.561
9.660
9.480
9.516
628,529
+0.05(+0.57%)
Sep 20, 2012
9.669
9.751
9.435
9.462
1,154,833
-0.29(-2.96%)
Sep 19, 2012
10.01
10.07
9.697
9.751
1,191,239
-0.36(-3.57%)
Sep 18, 2012
10.38
10.38
10.08
10.11
766,109
-0.27(-2.61%)
Sep 17, 2012
10.86
10.86
10.37
10.38
538,389
-0.45(-4.17%)
Sep 14, 2012
10.64
10.90
10.54
10.83
807,487
+0.25(+2.39%)
Sep 13, 2012
10.49
10.63
10.26
10.58
672,657
+0.14(+1.30%)
Sep 12, 2012
10.36
10.56
10.23
10.45
583,588
+0.04(+0.35%)
Sep 11, 2012
10.36
10.48
10.17
10.41
604,962
+0.05(+0.52%)
Sep 10, 2012
10.25
10.43
10.20
10.36
793,659
+0.06(+0.61%)
Sep 07, 2012
10.45
10.54
10.21
10.29
785,657
-0.25(-2.36%)
Sep 06, 2012
10.26
10.71
10.18
10.54
952,468
+0.36(+3.50%)
Sep 05, 2012
10.26
10.41
10.09
10.18
571,993
-0.07(-0.70%)
Sep 04, 2012
10.18
10.34
9.949
10.26
535,452
+0.03(+0.26%)
Aug 31, 2012
10.24
10.28
10.13
10.23
394,308
+0.11(+1.07%)
Aug 30, 2012
10.24
10.32
10.08
10.12
448,012
-0.20(-1.92%)
Aug 29, 2012
10.27
10.36
10.13
10.32
417,873
+0.05(+0.44%)
Aug 27, 2012
10.34
10.45
10.16
10.27
542,320
-0.05(-0.44%)
Aug 24, 2012
10.15
10.35
10.13
10.32
681,261
+0.19(+1.87%)
Aug 23, 2012
10.24
10.27
10.06
10.13
1,034,222
-0.13(-1.23%)
Aug 22, 2012
10.45
10.51
10.21
10.26
962,076
-0.16(-1.56%)
Aug 21, 2012
10.49
10.75
10.36
10.42
1,163,128
+0.05(+0.52%)
Aug 20, 2012
10.38
10.65
9.976
10.36
1,641,941
-0.43(-4.01%)
Aug 17, 2012
10.80
10.88
10.74
10.80
753,206
+0.00(+0.00%)
Aug 16, 2012
10.64
10.81
10.43
10.80
1,041,321
+0.12(+1.10%)
Aug 15, 2012
10.33
10.81
10.31
10.68
1,096,092
+0.32(+3.05%)
Aug 14, 2012
10.47
10.59
10.15
10.36
827,430
-0.10(-0.95%)
Aug 13, 2012
10.35
10.53
10.18
10.46
597,152
+0.08(+0.78%)
Aug 10, 2012
10.41
10.56
10.23
10.38
998,968
-0.07(-0.69%)
Aug 09, 2012
10.22
10.53
10.11
10.45
1,547,857
+0.30(+2.93%)
Aug 08, 2012
9.967
10.27
9.967
10.16
999,907
+0.15(+1.53%)
Aug 07, 2012
10.09
10.20
9.931
10.00
1,329,702
-0.08(-0.81%)
Aug 06, 2012
9.688
10.17
9.643
10.08
1,564,356
+0.43(+4.49%)
Aug 03, 2012
9.796
9.877
9.552
9.651
1,167,796
+0.09(+0.94%)
Aug 02, 2012
9.615
9.859
9.525
9.561
1,454,525
-0.25(-2.58%)
Aug 01, 2012
9.868
10.04
9.688
9.814
1,683,769
-0.18(-1.81%)
Jul 31, 2012
10.11
10.78
9.417
9.994
6,247,544
+1.12(+12.64%)
Jul 30, 2012
8.667
8.875
8.577
8.873
1,823,057
+0.20(+2.32%)
Jul 27, 2012
8.216
8.767
8.216
8.672
1,868,203
+0.49(+6.02%)
Jul 26, 2012
8.108
8.279
8.062
8.180
846,337
+0.24(+3.07%)
Jul 25, 2012
7.737
8.053
7.737
7.936
1,138,434
+0.20(+2.57%)
Jul 24, 2012
7.719
7.773
7.548
7.737
1,672,865
+0.00(+0.00%)
Jul 23, 2012
7.566
7.737
7.467
7.737
633,156
-0.01(-0.12%)
Jul 20, 2012
7.828
7.918
7.665
7.746
576,239
-0.16(-2.05%)
Jul 19, 2012
7.828
8.026
7.737
7.909
1,087,881
+0.17(+2.22%)
Jul 18, 2012
7.602
7.882
7.494
7.737
725,361
+0.18(+2.39%)
Jul 17, 2012
7.602
7.710
7.412
7.557
843,365
+0.01(+0.12%)
Jul 16, 2012
7.620
7.665
7.439
7.548
833,264
-0.12(-1.53%)
Jul 13, 2012
7.539
7.782
7.512
7.665
686,611
+0.18(+2.41%)
Jul 12, 2012
7.448
7.548
7.268
7.485
972,918
-0.05(-0.72%)
Jul 11, 2012
7.683
7.692
7.448
7.539
753,772
-0.13(-1.65%)
Jul 10, 2012
7.810
7.945
7.638
7.665
689,534
-0.08(-1.05%)
Jul 09, 2012
7.918
7.963
7.728
7.746
818,697
-0.18(-2.28%)
Jul 06, 2012
7.990
8.026
7.746
7.927
978,368
-0.14(-1.68%)
Jul 05, 2012
8.171
8.189
7.945
8.062
867,145
-0.13(-1.54%)
Jul 03, 2012
8.089
8.207
7.954
8.189
527,426
+0.15(+1.91%)
Jul 02, 2012
8.053
8.053
7.846
8.035
1,217,145
-0.02(-0.22%)
Jun 29, 2012
7.954
8.243
7.945
8.053
1,414,323
+0.33(+4.33%)
Jun 28, 2012
7.801
7.855
7.575
7.719
1,096,485
-0.16(-2.06%)
Jun 27, 2012
7.855
7.909
7.737
7.882
1,285,433
+0.03(+0.34%)
Jun 26, 2012
7.801
7.927
7.494
7.855
2,214,043
+0.05(+0.58%)
Jun 25, 2012
8.180
8.288
7.782
7.810
1,870,946
-0.50(-5.98%)
Jun 22, 2012
8.333
8.460
8.234
8.306
13,246,991
+0.04(+0.44%)
Jun 21, 2012
8.568
8.667
8.234
8.270
1,515,610
-0.27(-3.17%)
Jun 20, 2012
8.685
8.749
8.451
8.541
1,204,633
-0.13(-1.46%)
Jun 19, 2012
8.288
8.776
8.288
8.667
2,226,804
+0.45(+5.49%)
Jun 18, 2012
8.234
8.451
8.171
8.216
1,295,646
-0.13(-1.52%)
Jun 15, 2012
8.378
8.487
8.270
8.342
1,148,526
-0.06(-0.75%)
Jun 14, 2012
8.414
8.577
8.189
8.405
965,600
+0.03(+0.32%)
Jun 13, 2012
8.794
9.010
8.351
8.378
1,212,332
-0.46(-5.21%)
Jun 12, 2012
8.306
8.902
8.270
8.839
1,483,765
+0.62(+7.58%)
Jun 11, 2012
9.155
9.155
8.099
8.216
2,442,334
-0.79(-8.73%)
Jun 08, 2012
8.992
9.155
8.839
9.001
882,019
-0.03(-0.30%)
Jun 07, 2012
9.769
9.769
9.010
9.028
904,226
-0.60(-6.19%)
Jun 06, 2012
9.263
9.624
9.236
9.624
602,420
+0.43(+4.72%)
Jun 05, 2012
8.911
9.207
8.893
9.191
487,310
+0.22(+2.41%)
Jun 04, 2012
9.046
9.209
8.857
8.974
524,987
+0.00(+0.00%)
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.