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
Destination XL Group
(NQ:
DXLG
)
3.620
+0.060 (+1.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 30, 2014
5.500
5.523
5.230
5.290
205,303
-0.18(-3.29%)
May 29, 2014
5.030
5.600
5.030
5.470
489,701
+0.12(+2.24%)
May 28, 2014
5.480
5.480
5.280
5.350
274,848
-0.12(-2.19%)
May 27, 2014
5.230
5.470
5.170
5.470
188,106
+0.31(+6.01%)
May 23, 2014
5.090
5.160
5.160
5.160
158,100
+0.10(+1.98%)
May 22, 2014
5.090
5.130
5.060
5.060
108,911
+0.00(+0.00%)
May 21, 2014
4.960
5.070
4.960
5.060
249,475
+0.10(+2.02%)
May 20, 2014
5.110
5.170
4.910
4.960
207,539
-0.15(-2.94%)
May 19, 2014
5.120
5.190
5.003
5.110
96,945
-0.01(-0.20%)
May 16, 2014
5.110
5.180
4.940
5.120
199,234
-0.01(-0.19%)
May 15, 2014
5.210
5.240
5.060
5.130
160,611
-0.13(-2.47%)
May 14, 2014
5.510
5.510
5.190
5.260
139,315
-0.24(-4.36%)
May 13, 2014
5.640
5.710
5.480
5.500
219,887
-0.16(-2.83%)
May 12, 2014
5.220
5.675
5.150
5.660
195,187
+0.48(+9.27%)
May 09, 2014
5.050
5.200
5.050
5.180
160,650
+0.13(+2.57%)
May 08, 2014
5.170
5.250
5.020
5.050
170,800
-0.10(-1.94%)
May 07, 2014
5.080
5.170
5.010
5.150
212,427
+0.07(+1.38%)
May 06, 2014
5.180
5.250
5.080
5.080
202,850
-0.13(-2.50%)
May 05, 2014
5.240
5.300
5.180
5.210
130,732
-0.09(-1.70%)
May 02, 2014
5.400
5.500
5.250
5.300
171,731
-0.07(-1.30%)
May 01, 2014
5.390
5.450
5.240
5.370
200,703
-0.03(-0.56%)
Apr 30, 2014
5.300
5.430
5.180
5.400
149,617
+0.10(+1.89%)
Apr 29, 2014
5.340
5.350
5.260
5.300
102,465
+0.00(+0.00%)
Apr 28, 2014
5.200
5.390
5.150
5.300
100,258
+0.10(+1.92%)
Apr 25, 2014
5.280
5.290
5.160
5.200
182,903
-0.11(-2.07%)
Apr 24, 2014
5.420
5.460
5.280
5.310
64,698
-0.09(-1.67%)
Apr 23, 2014
5.260
5.410
5.170
5.400
337,773
+0.11(+2.08%)
Apr 22, 2014
5.450
5.450
5.260
5.290
193,851
-0.13(-2.40%)
Apr 21, 2014
5.460
5.490
5.260
5.420
132,779
-0.07(-1.28%)
Apr 17, 2014
5.220
5.490
5.490
5.490
272,700
+0.24(+4.57%)
Apr 16, 2014
5.290
5.380
5.178
5.250
107,333
+0.02(+0.38%)
Apr 15, 2014
5.400
5.406
5.150
5.230
378,262
+0.04(+0.77%)
Apr 14, 2014
5.360
5.380
5.110
5.190
165,236
-0.14(-2.63%)
Apr 11, 2014
5.340
5.420
5.180
5.330
271,048
-0.07(-1.30%)
Apr 10, 2014
5.570
5.570
5.390
5.400
210,599
-0.19(-3.40%)
Apr 09, 2014
5.400
5.618
5.320
5.590
468,425
+0.19(+3.52%)
Apr 08, 2014
5.380
5.500
5.250
5.400
165,753
+0.01(+0.19%)
Apr 07, 2014
5.570
5.590
5.390
5.390
202,595
-0.18(-3.23%)
Apr 04, 2014
5.820
5.820
5.460
5.570
256,101
-0.21(-3.63%)
Apr 03, 2014
5.850
5.935
5.740
5.780
250,922
-0.04(-0.69%)
Apr 02, 2014
5.720
5.900
5.680
5.820
347,006
+0.08(+1.39%)
Apr 01, 2014
5.670
5.770
5.570
5.740
359,476
+0.10(+1.77%)
Mar 31, 2014
5.550
5.750
5.520
5.640
1,737,064
+0.12(+2.17%)
Mar 28, 2014
5.360
5.530
5.354
5.520
456,611
+0.14(+2.60%)
Mar 27, 2014
5.310
5.635
5.288
5.380
255,657
+0.09(+1.80%)
Mar 26, 2014
5.580
5.690
5.280
5.285
318,998
-0.23(-4.26%)
Mar 25, 2014
5.650
5.670
5.510
5.520
92,169
-0.09(-1.60%)
Mar 24, 2014
5.640
5.700
5.580
5.610
172,561
-0.05(-0.88%)
Mar 21, 2014
5.590
5.710
5.580
5.660
555,154
+0.08(+1.43%)
Mar 20, 2014
5.530
5.600
5.480
5.580
408,534
+0.06(+1.09%)
Mar 19, 2014
5.460
5.550
5.431
5.520
526,951
+0.03(+0.55%)
Mar 18, 2014
5.380
5.530
5.330
5.490
678,486
+0.09(+1.67%)
Mar 17, 2014
5.550
5.570
5.350
5.400
149,965
-0.14(-2.53%)
Mar 14, 2014
5.580
5.740
5.440
5.540
420,016
-0.28(-4.81%)
Mar 13, 2014
5.910
6.080
5.780
5.820
334,670
-0.13(-2.18%)
Mar 12, 2014
6.170
6.170
5.880
5.950
207,042
-0.24(-3.88%)
Mar 11, 2014
6.200
6.400
6.090
6.190
432,755
+0.23(+3.86%)
Mar 10, 2014
5.860
6.132
5.810
5.960
118,880
+0.06(+1.02%)
Mar 07, 2014
5.920
6.162
5.800
5.900
81,017
+0.03(+0.51%)
Mar 06, 2014
5.870
5.950
5.740
5.870
83,210
-0.01(-0.17%)
Mar 05, 2014
5.870
5.924
5.680
5.880
123,822
-0.02(-0.34%)
Mar 04, 2014
5.670
6.050
5.620
5.900
258,237
+0.30(+5.36%)
Mar 03, 2014
5.660
5.660
5.500
5.600
185,010
-0.10(-1.75%)
Feb 28, 2014
5.580
5.780
5.550
5.700
139,310
+0.14(+2.52%)
Feb 27, 2014
5.610
5.720
5.348
5.560
93,508
-0.09(-1.59%)
Feb 26, 2014
5.460
5.680
5.430
5.650
83,093
+0.20(+3.67%)
Feb 25, 2014
5.390
5.588
5.390
5.450
41,322
+0.04(+0.74%)
Feb 24, 2014
5.470
5.520
5.390
5.410
169,069
-0.04(-0.73%)
Feb 21, 2014
5.430
5.548
5.330
5.450
177,197
+0.05(+0.93%)
Feb 20, 2014
5.400
5.516
5.350
5.400
149,341
-0.01(-0.18%)
Feb 19, 2014
5.460
5.618
5.350
5.410
152,618
-0.07(-1.28%)
Feb 18, 2014
5.520
5.700
5.385
5.480
177,041
-0.01(-0.18%)
Feb 14, 2014
5.370
5.490
5.490
5.490
378,700
+0.14(+2.62%)
Feb 13, 2014
5.330
5.419
5.240
5.350
110,801
-0.01(-0.19%)
Feb 12, 2014
5.290
5.400
5.270
5.360
101,493
+0.10(+1.90%)
Feb 11, 2014
5.230
5.336
5.170
5.260
93,885
+0.02(+0.38%)
Feb 10, 2014
5.170
5.250
5.040
5.240
211,456
+0.07(+1.35%)
Feb 07, 2014
5.200
5.270
5.070
5.170
466,098
-0.04(-0.77%)
Feb 06, 2014
5.564
5.564
5.110
5.210
81,240
+0.01(+0.19%)
Feb 05, 2014
5.200
5.340
5.070
5.200
215,902
-0.01(-0.19%)
Feb 04, 2014
5.250
5.250
5.110
5.210
477,186
-0.03(-0.57%)
Feb 03, 2014
5.350
5.380
5.050
5.240
615,611
-0.14(-2.60%)
Jan 31, 2014
5.350
5.490
4.990
5.380
676,409
-0.06(-1.14%)
Jan 30, 2014
5.540
5.630
5.440
5.442
133,572
-0.06(-1.05%)
Jan 29, 2014
5.510
5.560
5.450
5.500
119,504
-0.05(-0.90%)
Jan 28, 2014
5.560
5.600
5.510
5.550
117,588
-0.02(-0.36%)
Jan 27, 2014
5.560
5.610
5.490
5.570
118,982
+0.05(+0.91%)
Jan 24, 2014
5.510
5.580
5.435
5.520
240,827
-0.05(-0.90%)
Jan 23, 2014
5.530
5.600
5.470
5.570
143,115
-0.01(-0.18%)
Jan 22, 2014
5.450
5.660
5.370
5.580
174,559
+0.15(+2.76%)
Jan 21, 2014
5.610
5.770
5.370
5.430
211,705
-0.13(-2.34%)
Jan 17, 2014
5.830
5.560
5.560
5.560
247,800
-0.30(-5.12%)
Jan 16, 2014
5.950
5.985
5.790
5.860
170,763
-0.12(-2.01%)
Jan 15, 2014
6.000
6.130
5.940
5.980
105,994
-0.02(-0.33%)
Jan 14, 2014
6.100
6.100
5.980
6.000
184,014
-0.05(-0.83%)
Jan 13, 2014
6.270
6.280
6.010
6.050
194,362
-0.22(-3.51%)
Jan 10, 2014
6.150
6.290
6.070
6.270
213,065
+0.14(+2.28%)
Jan 09, 2014
6.230
6.230
6.050
6.130
434,143
-0.06(-0.97%)
Jan 08, 2014
6.310
6.310
6.161
6.190
150,945
-0.15(-2.37%)
Jan 07, 2014
6.380
6.470
6.270
6.340
116,454
-0.03(-0.47%)
Jan 06, 2014
6.540
6.540
6.150
6.370
226,184
-0.15(-2.30%)
Jan 03, 2014
6.460
6.600
6.460
6.520
87,256
+0.06(+0.93%)
Jan 02, 2014
6.520
6.560
6.430
6.460
104,172
-0.08(-1.22%)
Dec 31, 2013
6.570
6.540
6.540
6.540
159,800
+0.00(+0.00%)
Dec 30, 2013
6.490
6.570
6.420
6.540
90,258
+0.03(+0.46%)
Dec 27, 2013
6.550
6.550
6.340
6.510
59,924
-0.01(-0.15%)
Dec 26, 2013
6.510
6.570
6.400
6.520
140,787
+0.06(+0.93%)
Dec 24, 2013
6.420
6.570
6.370
6.460
56,927
+0.07(+1.10%)
Dec 23, 2013
6.400
6.530
6.360
6.390
278,134
+0.04(+0.63%)
Dec 20, 2013
6.410
6.490
6.280
6.350
480,348
-0.03(-0.47%)
Dec 19, 2013
6.440
6.440
6.310
6.380
138,241
-0.06(-0.93%)
Dec 18, 2013
6.370
6.490
6.320
6.440
362,810
+0.06(+0.94%)
Dec 17, 2013
6.270
6.410
6.220
6.380
173,311
+0.13(+2.08%)
Dec 16, 2013
6.170
6.290
6.160
6.250
103,079
+0.09(+1.46%)
Dec 13, 2013
6.170
6.250
6.100
6.160
184,105
-0.01(-0.16%)
Dec 12, 2013
6.060
6.200
6.010
6.170
300,412
+0.03(+0.49%)
Dec 11, 2013
6.240
6.270
6.060
6.140
337,276
-0.07(-1.13%)
Dec 10, 2013
6.270
6.320
6.200
6.210
318,611
-0.05(-0.80%)
Dec 09, 2013
6.270
6.320
5.980
6.260
256,804
+0.04(+0.64%)
Dec 06, 2013
6.160
6.270
6.020
6.220
0
+0.13(+2.13%)
Dec 05, 2013
6.070
6.180
6.000
6.090
0
+0.00(+0.00%)
Dec 04, 2013
6.350
6.450
5.920
6.090
0
-0.27(-4.25%)
Dec 03, 2013
6.440
6.500
6.320
6.360
0
-0.09(-1.40%)
Dec 02, 2013
7.000
7.000
6.400
6.450
384,255
-0.58(-8.25%)
Nov 29, 2013
7.000
7.040
6.860
7.030
0
+0.08(+1.15%)
Nov 27, 2013
6.960
7.050
6.830
6.950
0
-0.01(-0.14%)
Nov 26, 2013
7.150
7.178
6.870
6.960
0
-0.16(-2.25%)
Nov 25, 2013
7.050
7.300
6.530
7.120
176,515
+0.06(+0.85%)
Nov 22, 2013
6.530
7.260
6.470
7.060
0
+0.61(+9.46%)
Nov 21, 2013
6.470
6.540
6.360
6.450
223,126
+0.04(+0.62%)
Nov 20, 2013
6.590
6.660
6.400
6.410
0
-0.17(-2.58%)
Nov 19, 2013
6.441
6.750
6.440
6.580
90,062
-0.02(-0.30%)
Nov 18, 2013
6.660
6.750
6.550
6.600
0
-0.04(-0.60%)
Nov 15, 2013
6.600
6.760
6.420
6.640
0
+0.03(+0.45%)
Nov 14, 2013
6.740
6.750
6.510
6.610
128,785
+0.02(+0.30%)
Nov 12, 2013
6.710
6.720
6.505
6.590
0
-0.12(-1.79%)
Nov 11, 2013
6.660
6.750
6.610
6.710
0
+0.06(+0.90%)
Nov 08, 2013
6.480
6.730
6.480
6.650
0
+0.17(+2.62%)
Nov 07, 2013
6.570
6.599
6.470
6.480
215,450
-0.04(-0.61%)
Nov 06, 2013
6.630
6.680
6.470
6.520
582,554
-0.05(-0.76%)
Nov 05, 2013
6.560
6.650
6.550
6.570
157,589
-0.06(-0.90%)
Nov 04, 2013
6.650
6.740
6.430
6.630
463,256
+0.01(+0.15%)
Nov 01, 2013
6.910
6.920
6.500
6.620
0
-0.33(-4.75%)
Oct 31, 2013
7.000
7.050
6.910
6.950
0
-0.05(-0.71%)
Oct 30, 2013
7.160
7.210
7.000
7.000
117,319
-0.14(-1.96%)
Oct 29, 2013
7.150
7.200
7.070
7.140
0
-0.01(-0.14%)
Oct 28, 2013
7.140
7.280
7.080
7.150
0
+0.01(+0.14%)
Oct 25, 2013
7.140
7.230
7.090
7.140
0
+0.04(+0.56%)
Oct 24, 2013
7.090
7.260
7.070
7.100
245,803
+0.03(+0.42%)
Oct 23, 2013
6.860
7.190
6.860
7.070
255,288
+0.19(+2.76%)
Oct 22, 2013
6.790
6.880
6.680
6.880
115,715
+0.13(+1.93%)
Oct 21, 2013
6.750
7.000
6.700
6.750
244,805
+0.01(+0.15%)
Oct 18, 2013
6.670
6.760
6.580
6.740
144,139
+0.15(+2.28%)
Oct 17, 2013
6.610
6.680
6.500
6.590
212,636
-0.05(-0.75%)
Oct 16, 2013
6.670
6.730
6.505
6.640
149,559
+0.01(+0.15%)
Oct 15, 2013
6.630
6.680
6.570
6.630
136,922
-0.02(-0.30%)
Oct 14, 2013
6.540
6.660
6.540
6.650
111,609
+0.10(+1.53%)
Oct 11, 2013
6.540
6.670
6.440
6.550
0
-0.03(-0.46%)
Oct 10, 2013
6.590
6.650
6.460
6.580
100,094
+0.10(+1.54%)
Oct 09, 2013
6.500
6.589
6.430
6.480
348,952
+0.08(+1.25%)
Oct 08, 2013
6.550
6.610
6.300
6.400
296,533
-0.13(-1.99%)
Oct 07, 2013
6.530
6.610
6.400
6.530
0
-0.08(-1.21%)
Oct 04, 2013
6.730
6.880
6.590
6.610
0
-0.14(-2.07%)
Oct 03, 2013
6.500
6.810
6.450
6.750
0
+0.22(+3.37%)
Oct 02, 2013
6.630
6.700
6.465
6.530
95,163
-0.19(-2.83%)
Oct 01, 2013
6.450
6.750
6.450
6.720
168,521
+0.22(+3.38%)
Sep 27, 2013
6.360
6.530
6.320
6.500
0
+0.08(+1.25%)
Sep 26, 2013
6.480
6.590
6.360
6.420
63,271
-0.06(-0.93%)
Sep 25, 2013
6.620
6.620
6.480
6.480
61,302
-0.12(-1.82%)
Sep 24, 2013
6.670
6.780
6.540
6.600
85,797
-0.05(-0.75%)
Sep 23, 2013
6.700
6.880
6.270
6.650
82,559
-0.06(-0.97%)
Sep 20, 2013
6.700
6.950
6.630
6.715
0
+0.01(+0.22%)
Sep 19, 2013
6.710
6.740
6.495
6.700
92,339
+0.18(+2.76%)
Sep 18, 2013
6.600
6.650
6.460
6.520
0
-0.10(-1.51%)
Sep 17, 2013
6.310
6.640
6.310
6.620
0
+0.29(+4.58%)
Sep 16, 2013
6.400
6.530
6.270
6.330
0
+0.00(+0.00%)
Sep 13, 2013
6.210
6.360
6.140
6.330
0
+0.13(+2.10%)
Sep 12, 2013
6.300
6.350
6.170
6.200
0
-0.15(-2.36%)
Sep 11, 2013
6.420
6.500
6.260
6.350
0
-0.11(-1.70%)
Sep 10, 2013
6.350
6.530
6.290
6.460
150,510
+0.11(+1.73%)
Sep 09, 2013
6.270
6.380
6.170
6.350
0
+0.07(+1.11%)
Sep 06, 2013
6.350
6.380
6.080
6.280
0
-0.02(-0.32%)
Sep 05, 2013
6.200
6.380
6.110
6.300
113,628
+0.09(+1.45%)
Sep 04, 2013
6.200
6.370
6.060
6.210
0
+0.02(+0.32%)
Sep 03, 2013
6.090
6.287
6.040
6.190
0
+0.14(+2.31%)
Aug 30, 2013
6.250
6.410
6.010
6.050
0
-0.23(-3.66%)
Aug 29, 2013
6.140
6.320
6.110
6.280
162,028
+0.11(+1.78%)
Aug 28, 2013
6.070
6.210
6.035
6.170
0
+0.10(+1.65%)
Aug 27, 2013
6.140
6.210
5.990
6.070
218,256
-0.13(-2.10%)
Aug 26, 2013
6.180
6.248
6.060
6.200
0
+0.01(+0.16%)
Aug 23, 2013
5.780
6.250
5.670
6.190
0
+0.38(+6.54%)
Aug 22, 2013
5.770
5.860
5.730
5.810
123,307
+0.04(+0.69%)
Aug 21, 2013
5.840
5.850
5.710
5.770
0
-0.05(-0.86%)
Aug 20, 2013
5.680
5.850
5.680
5.820
157,155
+0.12(+2.11%)
Aug 19, 2013
5.950
6.000
5.690
5.700
295,944
-0.25(-4.20%)
Aug 16, 2013
5.880
6.000
5.880
5.950
0
+0.04(+0.68%)
Aug 15, 2013
5.940
6.040
5.900
5.910
186,417
-0.13(-2.15%)
Aug 14, 2013
6.110
6.170
5.980
6.040
86,572
-0.06(-0.98%)
Aug 13, 2013
6.130
6.320
6.030
6.100
146,677
-0.06(-0.97%)
Aug 12, 2013
6.110
6.240
6.060
6.160
96,454
+0.03(+0.49%)
Aug 09, 2013
6.190
6.230
6.115
6.130
85,327
-0.10(-1.61%)
Aug 08, 2013
6.090
6.260
6.080
6.230
93,369
+0.18(+2.98%)
Aug 07, 2013
6.080
6.120
6.050
6.050
72,562
-0.06(-0.98%)
Aug 06, 2013
6.140
6.150
6.060
6.110
88,188
-0.03(-0.49%)
Aug 05, 2013
6.270
6.270
6.100
6.140
142,544
-0.11(-1.76%)
Aug 02, 2013
6.360
6.380
6.230
6.250
134,710
-0.15(-2.34%)
Aug 01, 2013
6.500
6.510
6.350
6.400
182,476
-0.05(-0.78%)
Jul 31, 2013
6.640
6.650
6.430
6.450
0
-0.16(-2.42%)
Jul 30, 2013
6.810
6.940
6.595
6.610
0
-0.14(-2.07%)
Jul 29, 2013
6.910
7.010
6.750
6.750
0
-0.16(-2.32%)
Jul 26, 2013
6.990
7.020
6.900
6.910
0
-0.13(-1.85%)
Jul 25, 2013
6.740
7.050
6.740
7.040
0
+0.30(+4.45%)
Jul 24, 2013
6.800
6.850
6.710
6.740
0
-0.01(-0.15%)
Jul 23, 2013
6.790
6.820
6.701
6.750
0
-0.02(-0.30%)
Jul 22, 2013
6.690
6.800
6.650
6.770
0
+0.03(+0.45%)
Jul 19, 2013
6.790
6.813
6.650
6.740
0
-0.08(-1.17%)
Jul 18, 2013
6.900
6.960
6.770
6.820
0
-0.08(-1.16%)
Jul 17, 2013
6.990
7.010
6.880
6.900
72,095
-0.04(-0.58%)
Jul 16, 2013
6.970
7.010
6.820
6.940
0
-0.07(-1.00%)
Jul 15, 2013
7.010
7.010
6.870
7.010
0
+0.03(+0.43%)
Jul 12, 2013
6.990
7.060
6.900
6.980
0
-0.04(-0.57%)
Jul 11, 2013
6.800
7.060
6.680
7.020
415,634
+0.27(+4.00%)
Jul 10, 2013
6.690
6.760
6.620
6.750
0
+0.08(+1.20%)
Jul 09, 2013
6.700
6.770
6.660
6.670
0
-0.02(-0.30%)
Jul 08, 2013
6.600
6.710
6.600
6.690
0
+0.08(+1.21%)
Jul 05, 2013
6.590
6.760
6.520
6.610
0
+0.11(+1.69%)
Jul 03, 2013
6.550
6.570
6.410
6.500
0
-0.03(-0.46%)
Jul 02, 2013
6.500
6.594
6.460
6.530
0
+0.02(+0.31%)
Jul 01, 2013
6.340
6.550
6.340
6.510
0
+0.17(+2.68%)
Jun 28, 2013
6.410
6.470
6.280
6.340
436,432
+0.14(+2.26%)
Jun 26, 2013
6.150
6.280
6.100
6.200
0
+0.05(+0.81%)
Jun 25, 2013
6.130
6.180
6.110
6.150
0
+0.11(+1.82%)
Jun 24, 2013
6.180
6.180
5.950
6.040
0
+0.02(+0.33%)
Jun 21, 2013
5.890
6.050
5.890
6.020
303,778
+0.16(+2.73%)
Jun 20, 2013
5.990
6.000
5.820
5.860
0
-0.22(-3.62%)
Jun 19, 2013
6.170
6.230
6.050
6.080
0
-0.07(-1.14%)
Jun 18, 2013
6.100
6.290
6.100
6.150
0
+0.05(+0.82%)
Jun 17, 2013
6.020
6.120
5.920
6.100
0
+0.09(+1.50%)
Jun 14, 2013
5.890
6.219
5.860
6.010
0
+0.12(+2.04%)
Jun 13, 2013
5.570
6.000
5.550
5.890
653,540
+0.34(+6.13%)
Jun 12, 2013
5.230
5.660
5.230
5.550
351,411
+0.35(+6.73%)
Jun 11, 2013
5.150
5.250
5.110
5.200
55,595
-0.04(-0.76%)
Jun 10, 2013
5.300
5.300
5.180
5.240
0
-0.04(-0.76%)
Jun 07, 2013
5.250
5.290
5.120
5.280
0
+0.08(+1.54%)
Jun 06, 2013
5.070
5.200
5.002
5.200
99,002
+0.15(+2.97%)
Jun 05, 2013
5.100
5.120
5.000
5.050
0
-0.04(-0.79%)
Jun 04, 2013
5.040
5.140
5.020
5.090
0
+0.04(+0.79%)
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.