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
Patrick Inds Inc
(NQ:
PATK
)
104.50
-0.40 (-0.38%)
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
7.927
8.355
7.878
7.878
125,759
-0.09(-1.12%)
May 30, 2013
7.963
8.097
7.899
7.967
0
+0.01(+0.10%)
May 29, 2013
8.327
8.416
7.822
7.959
267,409
-0.44(-5.20%)
May 28, 2013
8.622
8.687
8.318
8.396
138,141
-0.04(-0.48%)
May 24, 2013
8.291
8.618
8.287
8.436
0
+0.13(+1.61%)
May 23, 2013
8.509
8.509
8.113
8.303
0
-0.38(-4.33%)
May 22, 2013
8.796
8.901
8.610
8.679
0
-0.12(-1.33%)
May 21, 2013
8.869
8.879
8.727
8.796
0
-0.04(-0.41%)
May 20, 2013
8.772
8.877
8.772
8.832
0
+0.00(+0.00%)
May 17, 2013
8.768
8.853
8.642
8.832
0
+0.14(+1.63%)
May 16, 2013
8.707
8.731
8.566
8.691
120,762
-0.09(-1.01%)
May 15, 2013
8.792
8.885
8.764
8.780
0
+0.16(+1.88%)
May 13, 2013
8.610
8.671
8.509
8.618
0
+0.01(+0.09%)
May 10, 2013
8.448
8.780
8.448
8.610
0
+0.19(+2.26%)
May 09, 2013
8.614
8.630
8.408
8.420
0
-0.15(-1.79%)
May 08, 2013
8.606
8.659
8.529
8.574
0
+0.06(+0.66%)
May 07, 2013
8.436
8.585
8.287
8.517
0
+0.05(+0.62%)
May 06, 2013
8.590
8.610
8.408
8.465
0
+0.04(+0.43%)
May 03, 2013
8.250
8.493
8.105
8.428
0
+0.32(+3.99%)
May 02, 2013
8.036
8.335
7.830
8.105
0
+0.08(+1.01%)
May 01, 2013
8.145
8.211
7.818
8.024
0
-0.17(-2.02%)
Apr 30, 2013
8.085
8.299
7.996
8.190
0
+0.11(+1.35%)
Apr 29, 2013
7.482
8.165
7.482
8.081
614,564
+0.68(+9.23%)
Apr 26, 2013
7.636
7.668
7.135
7.397
566,156
-0.27(-3.53%)
Apr 25, 2013
6.872
7.777
6.872
7.668
0
+1.18(+18.19%)
Apr 24, 2013
6.104
6.500
6.100
6.488
0
+0.34(+5.59%)
Apr 23, 2013
5.853
6.185
5.724
6.144
145,350
+0.35(+6.00%)
Apr 22, 2013
5.700
5.853
5.554
5.797
115,688
+0.10(+1.77%)
Apr 19, 2013
5.736
5.776
5.675
5.696
50,624
+0.03(+0.50%)
Apr 18, 2013
5.647
5.861
5.611
5.667
112,176
+0.01(+0.14%)
Apr 17, 2013
5.760
5.780
5.546
5.659
167,889
-0.19(-3.25%)
Apr 16, 2013
5.833
5.926
5.825
5.849
59,238
+0.06(+0.98%)
Apr 15, 2013
5.954
5.966
5.785
5.793
157,019
-0.25(-4.08%)
Apr 12, 2013
6.011
6.148
6.003
6.039
68,084
-0.04(-0.60%)
Apr 11, 2013
5.991
6.120
5.934
6.076
52,709
+0.04(+0.60%)
Apr 10, 2013
5.776
6.092
5.720
6.039
154,451
+0.25(+4.33%)
Apr 09, 2013
5.894
5.991
5.760
5.789
166,113
-0.12(-1.98%)
Apr 08, 2013
5.983
6.031
5.853
5.906
182,586
-0.11(-1.75%)
Apr 05, 2013
5.793
6.031
5.744
6.011
163,265
+0.11(+1.85%)
Apr 04, 2013
5.898
5.962
5.869
5.902
139,309
+0.02(+0.34%)
Apr 03, 2013
5.999
5.999
5.805
5.882
307,594
-0.11(-1.89%)
Apr 02, 2013
6.310
6.334
5.962
5.995
285,876
-0.27(-4.38%)
Apr 01, 2013
6.322
6.363
6.185
6.270
277,349
-0.10(-1.59%)
Mar 28, 2013
6.399
6.399
6.262
6.371
138,124
-0.05(-0.76%)
Mar 27, 2013
5.987
6.456
5.983
6.419
377,517
+0.53(+8.92%)
Mar 26, 2013
5.934
5.966
5.801
5.894
69,222
-0.04(-0.61%)
Mar 25, 2013
5.938
6.152
5.882
5.930
219,248
+0.01(+0.20%)
Mar 22, 2013
5.886
5.930
5.861
5.918
104,967
+0.05(+0.83%)
Mar 21, 2013
5.740
5.869
5.736
5.869
183,296
+0.13(+2.33%)
Mar 20, 2013
5.728
5.780
5.675
5.736
106,305
+0.04(+0.71%)
Mar 19, 2013
5.776
5.829
5.619
5.696
426,118
-0.05(-0.84%)
Mar 18, 2013
5.663
5.768
5.611
5.744
143,573
-0.01(-0.21%)
Mar 15, 2013
5.780
5.780
5.643
5.756
138,465
-0.00(-0.07%)
Mar 14, 2013
5.789
5.789
5.704
5.760
149,038
-0.01(-0.21%)
Mar 13, 2013
5.720
5.789
5.700
5.772
222,417
+0.04(+0.71%)
Mar 12, 2013
5.696
5.783
5.627
5.732
175,783
-0.02(-0.28%)
Mar 11, 2013
5.752
5.861
5.659
5.748
220,450
-0.06(-1.11%)
Mar 08, 2013
5.748
5.930
5.683
5.813
287,689
+0.13(+2.20%)
Mar 07, 2013
5.655
5.716
5.643
5.688
210,491
-0.01(-0.21%)
Mar 06, 2013
5.752
5.857
5.659
5.700
132,491
-0.02(-0.28%)
Mar 05, 2013
5.760
5.770
5.599
5.716
193,018
+0.01(+0.21%)
Mar 04, 2013
5.663
5.764
5.558
5.704
330,662
+0.04(+0.79%)
Mar 01, 2013
5.356
5.712
5.291
5.659
586,212
+0.30(+5.58%)
Feb 28, 2013
5.336
5.433
5.253
5.360
358,102
+0.10(+1.84%)
Feb 27, 2013
4.919
5.348
4.871
5.263
572,225
+0.32(+6.37%)
Feb 26, 2013
4.899
5.109
4.851
4.948
417,793
+0.12(+2.51%)
Feb 25, 2013
5.037
5.093
4.798
4.827
745,203
-0.06(-1.16%)
Feb 22, 2013
4.827
5.227
4.729
4.883
1,120,357
+0.23(+4.86%)
Feb 21, 2013
5.255
5.316
4.358
4.657
1,920,546
-0.93(-16.70%)
Feb 20, 2013
6.165
6.233
5.558
5.591
448,167
-0.54(-8.83%)
Feb 19, 2013
6.104
6.274
6.063
6.132
170,170
+0.02(+0.26%)
Feb 15, 2013
6.391
6.460
6.100
6.116
218,221
-0.25(-3.88%)
Feb 14, 2013
6.169
6.387
6.169
6.363
287,239
+0.18(+2.88%)
Feb 13, 2013
6.266
6.266
6.124
6.185
153,328
-0.07(-1.10%)
Feb 12, 2013
6.165
6.346
6.140
6.253
234,526
+0.12(+1.98%)
Feb 11, 2013
6.201
6.346
6.104
6.132
207,606
-0.07(-1.17%)
Feb 08, 2013
6.165
6.310
6.100
6.205
168,765
-0.02(-0.26%)
Feb 07, 2013
6.460
6.468
6.148
6.221
183,135
-0.25(-3.93%)
Feb 06, 2013
6.678
6.678
6.435
6.476
171,728
-0.06(-0.87%)
Feb 04, 2013
6.949
6.949
6.468
6.532
184,105
-0.44(-6.32%)
Feb 01, 2013
6.718
7.017
6.670
6.973
279,446
+0.32(+4.80%)
Jan 31, 2013
6.407
6.674
6.291
6.654
141,921
+0.24(+3.82%)
Jan 30, 2013
6.609
6.730
6.387
6.409
138,589
-0.24(-3.62%)
Jan 29, 2013
6.832
6.872
6.589
6.650
106,728
-0.19(-2.78%)
Jan 28, 2013
6.872
7.013
6.589
6.840
331,365
-0.03(-0.41%)
Jan 25, 2013
6.359
6.872
6.233
6.868
406,686
+0.55(+8.77%)
Jan 24, 2013
6.019
6.350
5.962
6.314
339,452
+0.27(+4.41%)
Jan 23, 2013
6.189
6.195
5.950
6.047
281,514
-0.19(-2.98%)
Jan 22, 2013
6.435
6.468
6.185
6.233
226,585
-0.24(-3.69%)
Jan 18, 2013
6.476
6.597
6.306
6.472
122,736
+0.00(+0.06%)
Jan 17, 2013
6.621
6.646
6.193
6.468
189,562
-0.14(-2.08%)
Jan 16, 2013
6.646
6.678
6.528
6.605
68,891
-0.08(-1.15%)
Jan 15, 2013
6.670
6.722
6.605
6.682
149,669
-0.02(-0.30%)
Jan 14, 2013
6.722
6.763
6.569
6.702
126,618
-0.02(-0.36%)
Jan 11, 2013
6.864
6.864
6.698
6.726
113,593
-0.04(-0.66%)
Jan 10, 2013
6.783
6.864
6.743
6.771
115,918
+0.03(+0.42%)
Jan 09, 2013
6.690
6.791
6.557
6.743
162,278
+0.07(+1.09%)
Jan 08, 2013
6.569
6.690
6.484
6.670
141,763
+0.06(+0.98%)
Jan 07, 2013
6.706
6.706
6.472
6.605
132,815
-0.11(-1.57%)
Jan 04, 2013
6.722
6.872
6.646
6.710
154,631
+0.03(+0.48%)
Jan 03, 2013
6.864
6.945
6.524
6.678
454,304
-0.18(-2.59%)
Jan 02, 2013
6.581
6.908
6.460
6.856
471,990
+0.57(+9.07%)
Dec 31, 2012
5.999
6.346
5.962
6.286
176,978
+0.27(+4.50%)
Dec 28, 2012
6.011
6.112
5.970
6.015
129,767
-0.02(-0.40%)
Dec 27, 2012
5.886
6.076
5.886
6.039
142,445
+0.11(+1.77%)
Dec 26, 2012
6.084
6.088
5.926
5.934
144,120
-0.14(-2.33%)
Dec 24, 2012
6.051
6.185
5.861
6.076
56,554
-0.01(-0.13%)
Dec 21, 2012
6.019
6.108
5.752
6.084
283,620
-0.07(-1.18%)
Dec 20, 2012
6.181
6.237
6.023
6.156
220,178
-0.08(-1.23%)
Dec 19, 2012
6.306
6.371
6.169
6.233
141,525
-0.06(-1.03%)
Dec 18, 2012
6.124
6.330
6.027
6.298
199,905
+0.20(+3.25%)
Dec 17, 2012
5.801
6.124
5.683
6.100
315,250
+0.21(+3.57%)
Dec 14, 2012
6.047
6.140
5.861
5.890
363,530
-0.18(-2.93%)
Dec 13, 2012
6.096
6.201
6.011
6.067
169,640
-0.04(-0.60%)
Dec 12, 2012
6.233
6.290
6.084
6.104
114,058
-0.10(-1.63%)
Dec 11, 2012
6.266
6.362
6.169
6.205
430,311
-0.00(-0.07%)
Dec 10, 2012
6.225
6.274
6.039
6.209
329,460
-0.06(-1.03%)
Dec 07, 2012
6.104
6.346
6.059
6.274
303,049
+0.18(+2.92%)
Dec 06, 2012
6.274
6.367
5.999
6.096
315,342
-0.17(-2.77%)
Dec 05, 2012
6.569
6.569
6.225
6.270
481,611
-0.28(-4.26%)
Dec 04, 2012
6.832
6.852
6.500
6.549
225,294
-0.48(-6.79%)
Nov 30, 2012
6.937
7.070
6.840
7.026
201,286
+0.13(+1.88%)
Nov 29, 2012
7.001
7.034
6.815
6.896
170,039
+0.02(+0.24%)
Nov 28, 2012
6.771
6.973
6.718
6.880
361,939
-0.02(-0.29%)
Nov 27, 2012
7.127
7.167
6.888
6.900
346,156
-0.28(-3.89%)
Nov 26, 2012
7.304
7.368
7.074
7.179
303,777
-0.28(-3.74%)
Nov 23, 2012
7.539
7.539
7.410
7.458
100,746
-0.01(-0.16%)
Nov 21, 2012
7.458
7.543
7.308
7.470
304,736
+0.08(+1.04%)
Nov 20, 2012
7.535
7.535
7.260
7.393
377,962
+0.01(+0.11%)
Nov 19, 2012
7.216
7.575
7.139
7.385
609,745
+0.42(+5.97%)
Nov 16, 2012
6.734
7.042
6.593
6.969
338,818
+0.29(+4.30%)
Nov 15, 2012
6.961
6.961
6.492
6.682
614,883
-0.25(-3.67%)
Nov 14, 2012
7.418
7.418
6.832
6.937
601,916
-0.44(-6.02%)
Nov 13, 2012
7.381
7.527
7.276
7.381
169,804
-0.06(-0.87%)
Nov 12, 2012
7.620
7.701
7.203
7.446
408,182
-0.18(-2.33%)
Nov 09, 2012
7.701
7.810
7.531
7.624
304,850
-0.19(-2.38%)
Nov 08, 2012
7.781
7.883
7.620
7.810
461,253
+0.06(+0.84%)
Nov 07, 2012
7.798
7.883
7.579
7.745
492,604
-0.07(-0.93%)
Nov 06, 2012
7.406
7.862
7.313
7.818
979,309
+0.51(+6.91%)
Nov 05, 2012
6.799
7.393
6.682
7.313
312,752
+0.44(+6.41%)
Nov 02, 2012
7.224
7.232
6.710
6.872
393,797
-0.32(-4.49%)
Nov 01, 2012
7.175
7.276
7.013
7.195
174,813
+0.05(+0.74%)
Oct 31, 2012
7.353
7.422
6.973
7.143
285,784
-0.06(-0.90%)
Oct 26, 2012
7.616
7.207
7.207
7.207
438,363
-0.37(-4.86%)
Oct 25, 2012
7.741
7.745
6.795
7.575
877,568
-0.30(-3.85%)
Oct 24, 2012
7.458
8.020
7.458
7.878
490,323
+0.56(+7.68%)
Oct 23, 2012
7.329
7.434
6.722
7.317
891,963
-0.71(-8.82%)
Oct 19, 2012
8.085
8.217
7.842
8.024
407,504
-0.06(-0.75%)
Oct 18, 2012
7.899
8.218
7.842
8.085
715,465
+0.23(+2.99%)
Oct 17, 2012
7.697
8.004
7.697
7.850
700,550
+0.23(+3.08%)
Oct 16, 2012
7.401
7.693
7.341
7.616
328,228
+0.31(+4.20%)
Oct 15, 2012
7.349
7.648
7.151
7.308
333,895
-0.00(-0.06%)
Oct 12, 2012
7.013
7.430
6.593
7.313
548,614
+0.39(+5.60%)
Oct 11, 2012
6.350
7.535
6.350
6.924
919,225
+0.58(+9.11%)
Oct 10, 2012
6.654
6.823
6.270
6.346
328,871
-0.34(-5.08%)
Oct 09, 2012
7.001
7.066
6.621
6.686
285,962
-0.27(-3.89%)
Oct 08, 2012
6.977
7.169
6.892
6.957
207,698
-0.10(-1.38%)
Oct 05, 2012
7.074
7.248
6.787
7.054
405,748
+0.05(+0.75%)
Oct 04, 2012
7.203
7.325
6.922
7.001
307,213
-0.12(-1.65%)
Oct 03, 2012
6.880
7.203
6.880
7.119
340,869
+0.25(+3.65%)
Oct 02, 2012
7.474
7.971
6.722
6.868
1,337,637
-0.61(-8.11%)
Oct 01, 2012
6.330
7.507
6.330
7.474
1,259,572
+1.22(+19.52%)
Sep 28, 2012
6.055
6.262
5.943
6.253
185,248
+0.20(+3.27%)
Sep 27, 2012
5.659
6.120
5.582
6.055
246,747
+0.39(+6.85%)
Sep 26, 2012
5.861
5.861
5.457
5.667
456,083
-0.22(-3.71%)
Sep 25, 2012
6.027
6.290
5.801
5.886
724,521
-0.07(-1.22%)
Sep 24, 2012
5.991
6.031
5.873
5.958
240,879
+0.08(+1.38%)
Sep 21, 2012
5.966
5.999
5.865
5.878
181,475
-0.02(-0.27%)
Sep 20, 2012
5.922
6.036
5.829
5.894
147,250
-0.11(-1.75%)
Sep 19, 2012
6.076
6.165
5.861
5.999
308,076
-0.06(-1.00%)
Sep 18, 2012
5.934
6.124
5.906
6.059
569,400
+0.18(+3.02%)
Sep 17, 2012
5.902
5.922
5.728
5.882
262,216
-0.02(-0.41%)
Sep 14, 2012
5.538
6.059
5.538
5.906
552,862
+0.41(+7.51%)
Sep 13, 2012
5.546
5.599
5.421
5.494
272,967
-0.03(-0.51%)
Sep 12, 2012
5.542
5.542
5.397
5.522
36,528
+0.02(+0.29%)
Sep 11, 2012
5.599
5.615
5.453
5.506
164,482
-0.09(-1.66%)
Sep 10, 2012
5.550
5.615
5.383
5.599
91,982
+0.06(+1.02%)
Sep 07, 2012
5.546
5.595
5.457
5.542
113,922
+0.03(+0.51%)
Sep 06, 2012
5.481
5.534
5.356
5.514
187,848
+0.11(+2.10%)
Sep 05, 2012
5.267
5.453
5.198
5.401
124,406
+0.17(+3.25%)
Sep 04, 2012
5.235
5.312
5.105
5.231
114,511
-0.02(-0.46%)
Aug 31, 2012
5.239
5.295
5.109
5.255
101,944
+0.09(+1.80%)
Aug 30, 2012
5.542
5.615
5.082
5.162
182,858
-0.43(-7.73%)
Aug 29, 2012
5.441
5.651
5.392
5.595
208,954
+0.42(+8.04%)
Aug 27, 2012
5.202
5.247
5.069
5.178
159,856
+0.04(+0.71%)
Aug 24, 2012
5.182
5.223
5.079
5.142
121,475
-0.04(-0.86%)
Aug 23, 2012
5.130
5.223
5.067
5.186
123,234
+0.06(+1.10%)
Aug 22, 2012
5.134
5.211
5.105
5.130
49,917
+0.00(+0.08%)
Aug 21, 2012
5.255
5.255
5.093
5.126
164,740
-0.10(-1.93%)
Aug 20, 2012
5.255
5.255
5.174
5.227
177,393
-0.03(-0.54%)
Aug 17, 2012
5.069
5.255
4.891
5.255
202,849
+0.20(+3.92%)
Aug 16, 2012
4.924
5.057
4.851
5.057
125,126
+0.12(+2.46%)
Aug 15, 2012
5.025
5.146
4.855
4.936
214,088
-0.06(-1.13%)
Aug 14, 2012
4.762
5.012
4.734
4.992
155,878
+0.25(+5.29%)
Aug 13, 2012
4.734
4.754
4.548
4.742
148,239
-0.01(-0.17%)
Aug 10, 2012
4.964
5.073
4.701
4.750
129,898
-0.23(-4.70%)
Aug 09, 2012
4.802
5.077
4.778
4.984
138,596
+0.18(+3.70%)
Aug 08, 2012
4.831
4.847
4.691
4.806
129,505
-0.08(-1.57%)
Aug 07, 2012
4.952
4.972
4.786
4.883
110,093
-0.02(-0.49%)
Aug 06, 2012
5.057
5.065
4.875
4.907
163,641
-0.13(-2.57%)
Aug 03, 2012
4.661
5.174
4.624
5.037
357,862
+0.51(+11.25%)
Aug 02, 2012
4.406
4.588
4.248
4.527
302,705
+0.06(+1.36%)
Aug 01, 2012
4.734
4.790
4.350
4.467
261,781
-0.24(-5.07%)
Jul 31, 2012
4.818
4.941
4.653
4.705
422,330
-0.16(-3.24%)
Jul 30, 2012
5.259
5.340
4.851
4.863
363,314
-0.39(-7.39%)
Jul 27, 2012
5.401
5.401
5.231
5.251
243,301
-0.15(-2.70%)
Jul 26, 2012
5.295
5.534
5.134
5.396
692,426
+0.41(+8.27%)
Jul 25, 2012
5.021
5.142
4.928
4.984
232,706
+0.04(+0.82%)
Jul 24, 2012
5.045
5.057
4.904
4.944
125,458
-0.09(-1.77%)
Jul 23, 2012
4.911
5.097
4.851
5.033
224,285
-0.02(-0.40%)
Jul 20, 2012
5.037
5.118
4.936
5.053
189,475
-0.09(-1.81%)
Jul 19, 2012
5.477
5.578
5.004
5.146
472,230
-0.31(-5.70%)
Jul 18, 2012
5.752
5.857
5.344
5.457
261,338
-0.33(-5.73%)
Jul 17, 2012
5.797
5.882
5.639
5.789
259,398
+0.04(+0.77%)
Jul 16, 2012
5.902
5.902
5.659
5.744
169,304
-0.17(-2.94%)
Jul 13, 2012
6.088
6.132
5.768
5.918
316,957
-0.08(-1.41%)
Jul 12, 2012
5.776
6.063
5.639
6.003
232,523
+0.17(+2.84%)
Jul 11, 2012
5.550
5.857
5.506
5.837
276,587
+0.29(+5.17%)
Jul 10, 2012
6.043
6.165
5.360
5.550
1,102,704
-0.49(-8.16%)
Jul 09, 2012
5.817
6.043
5.679
6.043
773,340
+0.29(+4.99%)
Jul 06, 2012
5.720
5.801
5.469
5.756
260,838
+0.02(+0.42%)
Jul 05, 2012
5.562
5.736
5.457
5.732
275,152
+0.17(+3.05%)
Jul 03, 2012
5.469
5.679
5.425
5.562
234,559
+0.16(+2.92%)
Jul 02, 2012
5.142
5.409
5.105
5.405
277,361
+0.25(+4.86%)
Jun 29, 2012
4.932
5.283
4.903
5.154
515,413
+0.37(+7.69%)
Jun 28, 2012
4.766
4.822
4.645
4.786
178,732
-0.06(-1.17%)
Jun 27, 2012
4.750
4.875
4.588
4.843
382,138
+0.07(+1.53%)
Jun 26, 2012
4.738
4.831
4.592
4.770
150,849
+0.07(+1.55%)
Jun 25, 2012
4.689
4.798
4.491
4.697
392,728
-0.15(-3.17%)
Jun 22, 2012
4.891
5.000
4.729
4.851
1,562,704
+0.03(+0.59%)
Jun 21, 2012
5.457
5.643
4.750
4.822
719,472
-0.61(-11.17%)
Jun 20, 2012
5.510
5.748
5.336
5.429
618,146
-0.08(-1.47%)
Jun 19, 2012
5.760
5.780
5.429
5.510
674,144
-0.21(-3.61%)
Jun 18, 2012
5.162
5.780
5.118
5.716
943,715
+0.50(+9.61%)
Jun 15, 2012
5.279
5.380
5.057
5.215
411,255
-0.04(-0.85%)
Jun 14, 2012
5.073
5.316
4.960
5.259
358,166
+0.16(+3.05%)
Jun 13, 2012
5.215
5.283
5.033
5.103
343,237
-0.10(-1.98%)
Jun 12, 2012
5.251
5.332
5.037
5.206
157,627
-0.06(-1.23%)
Jun 11, 2012
5.392
5.417
5.130
5.271
311,861
-0.09(-1.73%)
Jun 08, 2012
5.008
5.417
4.883
5.364
288,703
+0.26(+5.15%)
Jun 07, 2012
4.992
5.186
4.790
5.101
597,260
+0.25(+5.08%)
Jun 06, 2012
4.669
4.942
4.548
4.855
336,946
+0.27(+5.91%)
Jun 05, 2012
4.447
4.608
4.289
4.584
349,075
+0.08(+1.89%)
Jun 04, 2012
4.859
4.883
4.370
4.499
412,234
-0.36(-7.33%)
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.