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
Enphase Energy Inc
(NQ:
ENPH
)
120.83
-3.78 (-3.03%)
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 31, 2013
7.810
7.960
7.710
7.720
217,807
-0.07(-0.90%)
May 30, 2013
8.050
8.231
7.690
7.790
457,508
-0.11(-1.39%)
May 29, 2013
8.310
8.330
7.810
7.900
406,212
-0.48(-5.73%)
May 28, 2013
8.300
8.690
8.260
8.380
236,766
+0.23(+2.82%)
May 24, 2013
8.070
8.330
8.070
8.150
0
-0.07(-0.85%)
May 23, 2013
8.120
8.450
7.840
8.220
0
-0.21(-2.49%)
May 22, 2013
9.000
9.100
8.150
8.430
343,950
-0.56(-6.23%)
May 21, 2013
9.360
9.740
8.950
8.990
0
-0.11(-1.21%)
May 20, 2013
9.090
9.400
8.900
9.100
0
+0.05(+0.55%)
May 17, 2013
9.050
9.250
8.860
9.050
0
+0.11(+1.23%)
May 16, 2013
9.270
9.270
8.550
8.940
430,811
-0.46(-4.89%)
May 15, 2013
9.650
9.650
9.206
9.400
0
+0.49(+5.50%)
May 13, 2013
8.000
9.000
7.680
8.910
0
+0.99(+12.50%)
May 10, 2013
7.950
8.070
7.630
7.920
0
+0.03(+0.38%)
May 09, 2013
7.450
7.950
7.290
7.890
0
+0.45(+6.05%)
May 08, 2013
7.910
7.950
7.150
7.440
0
-0.19(-2.49%)
May 07, 2013
7.900
7.950
7.520
7.630
0
-0.22(-2.80%)
May 06, 2013
7.760
8.000
7.730
7.850
0
+0.11(+1.42%)
May 03, 2013
7.590
7.900
7.380
7.740
0
+0.24(+3.20%)
May 02, 2013
7.000
7.550
6.980
7.500
0
+0.55(+7.91%)
May 01, 2013
6.920
7.010
6.560
6.950
0
-0.09(-1.28%)
Apr 30, 2013
7.190
7.210
6.560
7.040
0
-0.07(-0.98%)
Apr 29, 2013
7.320
7.580
7.000
7.110
386,636
-0.14(-1.93%)
Apr 26, 2013
7.218
7.380
6.700
7.250
526,319
+0.55(+8.21%)
Apr 25, 2013
6.240
6.770
6.040
6.700
459,811
+0.50(+8.06%)
Apr 24, 2013
5.970
6.280
5.900
6.200
234,231
+0.23(+3.85%)
Apr 23, 2013
5.890
6.100
5.749
5.970
163,232
+0.16(+2.75%)
Apr 22, 2013
5.680
5.900
5.550
5.810
129,191
+0.26(+4.68%)
Apr 19, 2013
5.500
5.700
5.500
5.550
95,096
+0.08(+1.46%)
Apr 18, 2013
5.630
5.890
5.430
5.470
116,708
-0.10(-1.80%)
Apr 17, 2013
5.910
5.910
5.500
5.570
129,187
-0.37(-6.23%)
Apr 16, 2013
5.390
5.990
5.255
5.940
346,928
+0.70(+13.36%)
Apr 15, 2013
5.900
5.988
5.170
5.240
451,893
-0.64(-10.88%)
Apr 12, 2013
5.890
5.980
5.750
5.880
138,774
-0.09(-1.51%)
Apr 11, 2013
6.110
6.170
5.800
5.970
237,059
-0.13(-2.13%)
Apr 10, 2013
6.190
6.355
5.920
6.100
305,595
-0.05(-0.81%)
Apr 09, 2013
5.810
6.250
5.680
6.150
463,062
+0.37(+6.40%)
Apr 08, 2013
6.100
6.210
5.660
5.780
308,495
-0.32(-5.25%)
Apr 05, 2013
6.150
6.281
6.070
6.100
111,374
-0.05(-0.81%)
Apr 04, 2013
5.690
6.170
5.690
6.150
241,741
+0.47(+8.27%)
Apr 03, 2013
5.900
5.900
5.540
5.680
288,811
-0.22(-3.73%)
Apr 02, 2013
5.900
6.240
5.800
5.900
160,067
+0.04(+0.68%)
Apr 01, 2013
6.130
6.130
5.740
5.860
264,366
-0.34(-5.48%)
Mar 28, 2013
6.450
6.450
6.110
6.200
227,476
-0.22(-3.43%)
Mar 27, 2013
6.140
6.680
5.760
6.420
768,136
-0.10(-1.53%)
Mar 26, 2013
6.530
6.700
6.280
6.520
378,841
+0.06(+0.93%)
Mar 25, 2013
6.050
6.550
6.010
6.460
398,201
+0.50(+8.39%)
Mar 22, 2013
6.140
6.140
5.900
5.960
209,541
-0.08(-1.32%)
Mar 21, 2013
5.930
6.450
5.900
6.040
429,704
+0.02(+0.33%)
Mar 20, 2013
5.830
6.170
5.650
6.020
174,041
+0.22(+3.79%)
Mar 19, 2013
5.700
5.900
5.510
5.800
229,057
+0.20(+3.57%)
Mar 18, 2013
5.900
5.970
5.500
5.600
300,132
-0.27(-4.60%)
Mar 15, 2013
5.940
6.000
5.760
5.870
300,210
-0.05(-0.84%)
Mar 14, 2013
5.500
5.980
5.500
5.920
348,065
+0.42(+7.64%)
Mar 13, 2013
5.900
6.250
5.400
5.500
361,088
-0.38(-6.46%)
Mar 12, 2013
5.180
6.300
5.110
5.880
716,301
+0.68(+13.08%)
Mar 11, 2013
5.060
5.250
4.860
5.200
222,690
-0.04(-0.76%)
Mar 08, 2013
4.770
5.320
4.730
5.240
270,314
+0.48(+10.08%)
Mar 07, 2013
4.900
5.050
4.740
4.760
171,153
-0.16(-3.25%)
Mar 06, 2013
4.880
5.170
4.840
4.920
316,025
+0.04(+0.82%)
Mar 05, 2013
4.660
4.950
4.660
4.880
234,081
+0.21(+4.50%)
Mar 04, 2013
4.750
4.920
4.560
4.670
236,315
-0.08(-1.68%)
Mar 01, 2013
5.030
5.070
4.620
4.750
281,645
-0.18(-3.65%)
Feb 28, 2013
4.735
4.960
4.500
4.930
262,964
+0.30(+6.48%)
Feb 27, 2013
5.000
5.000
4.510
4.630
265,375
-0.42(-8.32%)
Feb 26, 2013
4.810
5.245
4.500
5.050
458,112
-0.19(-3.63%)
Feb 22, 2013
5.290
5.370
5.010
5.240
276,895
+0.00(+0.00%)
Feb 21, 2013
4.960
5.260
4.820
5.240
302,476
+0.25(+5.01%)
Feb 20, 2013
5.160
5.380
4.920
4.990
206,822
-0.22(-4.22%)
Feb 19, 2013
5.100
5.480
4.970
5.210
608,189
+0.18(+3.58%)
Feb 15, 2013
5.100
5.150
4.900
5.030
267,539
-0.07(-1.37%)
Feb 14, 2013
4.330
5.220
4.280
5.100
487,762
+0.77(+17.78%)
Feb 13, 2013
4.450
4.610
4.310
4.330
159,190
-0.15(-3.35%)
Feb 12, 2013
4.250
4.500
4.170
4.480
239,197
+0.21(+4.92%)
Feb 11, 2013
4.240
4.320
4.140
4.270
173,210
+0.04(+0.95%)
Feb 08, 2013
4.200
4.330
4.000
4.230
291,787
-0.01(-0.24%)
Feb 07, 2013
4.070
4.450
4.070
4.240
341,322
+0.13(+3.16%)
Feb 06, 2013
4.040
4.290
3.510
4.110
526,321
+0.20(+5.12%)
Feb 04, 2013
4.110
4.110
3.810
3.910
187,324
-0.17(-4.17%)
Feb 01, 2013
3.840
4.120
3.720
4.080
406,855
+0.31(+8.22%)
Jan 31, 2013
3.770
3.840
3.690
3.770
125,816
-0.02(-0.53%)
Jan 30, 2013
3.750
3.850
3.670
3.790
95,830
+0.02(+0.53%)
Jan 29, 2013
3.660
3.850
3.570
3.770
167,676
+0.10(+2.72%)
Jan 28, 2013
3.700
3.720
3.510
3.670
149,148
-0.01(-0.27%)
Jan 25, 2013
3.750
3.750
3.650
3.680
74,336
-0.03(-0.81%)
Jan 24, 2013
3.700
3.795
3.499
3.710
162,350
-0.01(-0.27%)
Jan 23, 2013
3.780
3.790
3.720
3.720
51,388
-0.06(-1.59%)
Jan 22, 2013
3.800
3.840
3.710
3.780
100,003
+0.00(+0.00%)
Jan 18, 2013
3.910
3.970
3.750
3.780
105,309
-0.13(-3.32%)
Jan 17, 2013
3.840
3.930
3.800
3.910
157,938
+0.06(+1.56%)
Jan 16, 2013
3.870
3.890
3.810
3.850
48,225
+0.01(+0.26%)
Jan 15, 2013
3.780
3.915
3.750
3.840
96,368
+0.06(+1.59%)
Jan 14, 2013
3.800
3.830
3.721
3.780
116,966
+0.00(+0.00%)
Jan 11, 2013
3.720
3.820
3.670
3.780
115,684
+0.06(+1.61%)
Jan 10, 2013
3.740
3.800
3.690
3.720
98,725
-0.03(-0.80%)
Jan 09, 2013
3.810
3.810
3.600
3.750
134,474
+0.04(+1.08%)
Jan 08, 2013
3.800
3.810
3.702
3.710
68,309
-0.04(-1.07%)
Jan 07, 2013
3.900
3.900
3.640
3.750
202,256
-0.15(-3.85%)
Jan 04, 2013
3.760
3.980
3.700
3.900
221,124
+0.17(+4.56%)
Jan 03, 2013
3.840
3.880
3.660
3.730
155,369
-0.06(-1.58%)
Jan 02, 2013
3.730
3.800
3.690
3.790
234,573
+0.12(+3.27%)
Dec 31, 2012
3.570
3.830
3.513
3.670
185,293
+0.07(+1.94%)
Dec 28, 2012
3.520
3.640
3.350
3.600
249,196
+0.09(+2.56%)
Dec 27, 2012
3.080
3.970
3.080
3.510
373,305
+0.48(+15.84%)
Dec 26, 2012
3.080
3.130
2.930
3.030
64,408
-0.06(-1.94%)
Dec 24, 2012
3.000
3.120
2.940
3.090
33,463
+0.06(+1.98%)
Dec 21, 2012
3.090
3.100
2.895
3.030
303,445
-0.12(-3.81%)
Dec 20, 2012
3.200
3.290
3.100
3.150
123,274
-0.03(-0.94%)
Dec 19, 2012
3.470
3.470
3.040
3.180
187,339
-0.20(-5.92%)
Dec 18, 2012
3.360
3.440
3.220
3.380
129,416
+0.03(+0.90%)
Dec 17, 2012
3.320
3.390
3.210
3.350
75,034
+0.13(+4.04%)
Dec 14, 2012
2.950
3.360
2.950
3.220
161,127
+0.27(+9.15%)
Dec 13, 2012
3.030
3.110
2.910
2.950
57,405
-0.08(-2.64%)
Dec 12, 2012
2.910
3.390
2.910
3.030
213,084
+0.12(+4.12%)
Dec 11, 2012
2.570
2.930
2.510
2.910
123,958
+0.37(+14.57%)
Dec 10, 2012
2.650
2.670
2.530
2.540
96,747
-0.13(-4.87%)
Dec 07, 2012
2.750
3.000
2.600
2.670
106,134
-0.05(-1.84%)
Dec 06, 2012
2.760
3.300
2.600
2.720
140,469
-0.08(-2.86%)
Dec 05, 2012
3.010
3.080
2.730
2.800
108,339
-0.08(-2.78%)
Dec 04, 2012
2.980
3.090
2.830
2.880
82,447
+0.09(+3.23%)
Nov 30, 2012
2.600
2.830
2.550
2.790
148,429
+0.19(+7.31%)
Nov 29, 2012
2.550
2.770
2.550
2.600
125,138
+0.02(+0.78%)
Nov 28, 2012
2.700
2.720
2.540
2.580
127,426
-0.13(-4.80%)
Nov 27, 2012
2.860
2.860
2.680
2.710
101,442
-0.10(-3.56%)
Nov 26, 2012
2.580
2.860
2.580
2.810
87,845
+0.23(+8.91%)
Nov 23, 2012
2.780
2.780
2.550
2.580
56,394
-0.15(-5.49%)
Nov 21, 2012
2.620
2.829
2.430
2.730
194,625
+0.14(+5.41%)
Nov 20, 2012
2.310
2.650
2.250
2.590
256,023
+0.37(+16.67%)
Nov 19, 2012
2.040
2.260
2.020
2.220
215,751
+0.23(+11.56%)
Nov 16, 2012
2.020
2.200
1.920
1.990
233,685
-0.01(-0.50%)
Nov 15, 2012
2.110
2.265
1.940
2.000
284,080
-0.11(-5.21%)
Nov 14, 2012
2.860
2.860
2.060
2.110
273,070
-0.10(-4.52%)
Nov 13, 2012
2.430
2.430
2.100
2.210
351,929
-0.21(-8.68%)
Nov 12, 2012
2.700
2.700
2.370
2.420
157,366
-0.23(-8.68%)
Nov 09, 2012
2.630
2.800
2.492
2.650
502,876
+0.20(+8.16%)
Nov 08, 2012
3.320
3.720
2.370
2.450
576,841
-0.83(-25.30%)
Nov 07, 2012
3.570
3.570
3.200
3.280
115,400
-0.24(-6.82%)
Nov 06, 2012
3.330
3.750
3.300
3.520
129,893
+0.09(+2.62%)
Nov 05, 2012
3.270
3.506
3.260
3.430
81,012
+0.10(+3.00%)
Nov 02, 2012
3.640
3.640
3.310
3.330
47,661
-0.17(-4.86%)
Nov 01, 2012
3.740
3.790
3.410
3.500
106,365
-0.17(-4.63%)
Oct 31, 2012
3.570
3.770
3.465
3.670
77,860
+0.16(+4.56%)
Oct 26, 2012
3.630
3.510
3.510
3.510
33,000
-0.13(-3.57%)
Oct 25, 2012
3.550
3.690
3.530
3.640
41,934
+0.15(+4.30%)
Oct 24, 2012
3.460
3.590
3.370
3.490
19,057
+0.07(+2.05%)
Oct 23, 2012
3.480
3.480
3.300
3.420
55,225
-0.28(-7.57%)
Oct 19, 2012
3.650
3.840
3.400
3.700
163,176
+0.00(+0.00%)
Oct 18, 2012
3.790
3.800
3.660
3.700
67,648
-0.06(-1.60%)
Oct 17, 2012
3.670
3.850
3.510
3.760
128,736
+0.14(+3.87%)
Oct 16, 2012
3.840
3.870
3.590
3.620
280,444
-0.18(-4.74%)
Oct 15, 2012
3.680
3.868
3.630
3.800
165,981
+0.17(+4.68%)
Oct 12, 2012
3.340
3.680
3.250
3.630
163,472
+0.31(+9.34%)
Oct 11, 2012
3.200
3.350
3.080
3.320
367,727
+0.17(+5.40%)
Oct 10, 2012
3.370
3.370
3.080
3.150
147,549
-0.18(-5.41%)
Oct 09, 2012
3.640
3.690
3.220
3.330
206,476
-0.31(-8.52%)
Oct 08, 2012
3.660
3.750
3.550
3.640
134,667
-0.01(-0.27%)
Oct 05, 2012
3.850
3.920
3.620
3.650
86,676
-0.20(-5.19%)
Oct 04, 2012
3.950
3.950
3.780
3.850
82,263
-0.09(-2.28%)
Oct 03, 2012
3.890
4.090
3.850
3.940
93,227
+0.10(+2.60%)
Oct 02, 2012
3.940
4.065
3.805
3.840
155,004
-0.05(-1.29%)
Oct 01, 2012
4.200
4.290
3.880
3.890
242,756
-0.25(-6.04%)
Sep 28, 2012
4.500
4.510
4.050
4.140
343,441
-0.46(-10.00%)
Sep 27, 2012
4.810
4.810
4.580
4.600
303,253
-0.15(-3.16%)
Sep 26, 2012
4.790
4.880
4.680
4.750
123,288
+0.00(+0.00%)
Sep 25, 2012
4.920
4.920
4.700
4.750
256,097
-0.13(-2.66%)
Sep 24, 2012
5.090
5.170
4.660
4.880
94,113
-0.23(-4.50%)
Sep 21, 2012
5.210
5.220
5.110
5.110
117,929
-0.01(-0.20%)
Sep 20, 2012
5.050
5.210
5.050
5.120
95,061
+0.01(+0.20%)
Sep 19, 2012
5.010
5.250
4.980
5.110
162,716
+0.14(+2.82%)
Sep 18, 2012
5.010
5.140
4.952
4.970
81,052
-0.02(-0.40%)
Sep 17, 2012
5.160
5.180
4.990
4.990
118,721
-0.23(-4.41%)
Sep 14, 2012
4.930
5.240
4.930
5.220
90,495
+0.32(+6.53%)
Sep 13, 2012
4.890
5.020
4.830
4.900
99,713
+0.06(+1.24%)
Sep 12, 2012
4.680
4.850
4.600
4.840
63,747
+0.16(+3.42%)
Sep 11, 2012
4.680
4.810
4.660
4.680
50,882
+0.07(+1.52%)
Sep 10, 2012
4.550
4.870
4.550
4.610
112,476
+0.08(+1.77%)
Sep 07, 2012
5.020
5.020
4.320
4.530
537,380
-0.45(-9.04%)
Sep 06, 2012
5.330
5.330
4.950
4.980
167,908
-0.30(-5.68%)
Sep 05, 2012
4.980
5.390
4.830
5.280
208,069
+0.32(+6.45%)
Sep 04, 2012
4.980
5.100
4.830
4.960
198,640
+0.00(+0.00%)
Aug 31, 2012
4.990
4.990
4.910
4.960
62,846
+0.06(+1.22%)
Aug 30, 2012
5.370
5.370
4.890
4.900
139,341
-0.21(-4.11%)
Aug 29, 2012
5.060
5.230
5.040
5.110
90,905
+0.01(+0.20%)
Aug 27, 2012
4.980
5.190
4.928
5.100
47,894
+0.16(+3.24%)
Aug 24, 2012
4.960
5.080
4.880
4.940
94,569
-0.03(-0.60%)
Aug 23, 2012
4.990
5.090
4.880
4.970
53,045
-0.03(-0.60%)
Aug 22, 2012
5.050
5.125
4.990
5.000
69,457
-0.14(-2.72%)
Aug 21, 2012
5.250
5.360
5.000
5.140
95,639
-0.09(-1.72%)
Aug 20, 2012
5.320
5.320
5.030
5.230
38,994
-0.03(-0.57%)
Aug 17, 2012
5.100
5.330
5.070
5.260
96,441
+0.20(+3.95%)
Aug 16, 2012
5.040
5.180
5.000
5.060
35,047
+0.02(+0.40%)
Aug 15, 2012
5.170
5.210
4.660
5.040
153,492
-0.13(-2.51%)
Aug 14, 2012
5.070
5.320
5.060
5.170
128,618
+0.10(+1.97%)
Aug 13, 2012
5.650
5.720
5.010
5.070
144,988
-0.56(-9.95%)
Aug 10, 2012
5.580
5.861
5.552
5.630
90,773
+0.07(+1.26%)
Aug 09, 2012
5.430
5.750
5.190
5.560
211,136
+0.49(+9.66%)
Aug 08, 2012
6.590
6.590
4.810
5.070
632,941
-1.60(-23.99%)
Aug 07, 2012
6.250
6.890
6.220
6.670
194,500
+0.34(+5.37%)
Aug 06, 2012
6.020
6.330
5.988
6.330
28,803
+0.30(+4.98%)
Aug 03, 2012
5.890
6.060
5.650
6.030
26,806
+0.25(+4.33%)
Aug 02, 2012
5.630
5.890
5.612
5.780
23,886
+0.14(+2.48%)
Aug 01, 2012
5.870
6.115
5.630
5.640
30,396
-0.17(-2.93%)
Jul 31, 2012
5.910
5.910
5.630
5.810
65,924
-0.09(-1.53%)
Jul 30, 2012
5.890
6.230
5.760
5.900
72,086
+0.06(+1.03%)
Jul 27, 2012
5.930
5.930
5.770
5.840
21,277
-0.03(-0.51%)
Jul 26, 2012
5.810
5.920
5.640
5.870
96,830
+0.11(+1.91%)
Jul 25, 2012
5.870
6.010
5.650
5.760
63,357
-0.07(-1.20%)
Jul 24, 2012
6.230
6.250
5.760
5.830
74,019
-0.38(-6.12%)
Jul 23, 2012
6.030
6.250
6.030
6.210
41,541
+0.11(+1.80%)
Jul 20, 2012
5.960
6.330
5.950
6.100
144,240
+0.22(+3.74%)
Jul 19, 2012
6.070
6.070
5.747
5.880
94,305
-0.09(-1.51%)
Jul 18, 2012
5.660
5.990
5.630
5.970
49,104
+0.32(+5.66%)
Jul 17, 2012
5.760
5.790
5.600
5.650
46,463
-0.02(-0.35%)
Jul 16, 2012
6.280
6.369
5.660
5.670
52,872
-0.37(-6.13%)
Jul 13, 2012
5.500
6.120
5.500
6.040
154,374
+0.55(+10.02%)
Jul 12, 2012
5.700
5.950
5.400
5.490
134,577
-0.25(-4.36%)
Jul 11, 2012
5.810
6.020
5.620
5.740
103,977
-0.07(-1.20%)
Jul 10, 2012
6.320
6.335
5.770
5.810
81,322
-0.39(-6.29%)
Jul 09, 2012
6.220
6.430
6.150
6.200
97,241
-0.04(-0.64%)
Jul 06, 2012
6.340
6.340
5.970
6.240
89,820
+0.05(+0.81%)
Jul 05, 2012
6.150
6.360
6.080
6.190
51,980
+0.00(+0.00%)
Jul 03, 2012
5.770
6.270
5.770
6.190
56,505
+0.00(+0.00%)
Jul 02, 2012
6.220
6.600
5.850
6.190
97,042
-0.03(-0.48%)
Jun 29, 2012
6.420
6.624
6.060
6.220
266,662
-0.07(-1.11%)
Jun 28, 2012
5.820
6.370
5.680
6.290
162,312
+0.44(+7.52%)
Jun 27, 2012
5.970
5.990
5.620
5.850
152,335
-0.14(-2.34%)
Jun 26, 2012
6.310
6.460
5.950
5.990
95,719
-0.29(-4.62%)
Jun 25, 2012
6.510
6.580
6.170
6.280
113,422
-0.33(-4.99%)
Jun 22, 2012
6.660
6.710
6.200
6.610
989,228
+0.01(+0.15%)
Jun 21, 2012
6.820
6.820
6.520
6.600
75,426
-0.20(-2.94%)
Jun 20, 2012
7.000
7.070
6.580
6.800
101,578
-0.20(-2.86%)
Jun 19, 2012
7.000
7.120
6.750
7.000
83,005
+0.05(+0.72%)
Jun 18, 2012
7.080
7.250
6.870
6.950
105,995
-0.06(-0.86%)
Jun 15, 2012
7.230
7.350
6.750
7.010
153,245
-0.23(-3.18%)
Jun 14, 2012
6.970
7.270
6.970
7.240
95,420
+0.22(+3.13%)
Jun 13, 2012
6.980
7.300
6.870
7.020
90,418
-0.06(-0.85%)
Jun 12, 2012
6.540
7.080
6.510
7.080
56,578
+0.63(+9.77%)
Jun 11, 2012
7.270
7.330
6.190
6.450
124,750
-0.53(-7.59%)
Jun 08, 2012
6.540
7.160
6.340
6.980
106,355
+0.38(+5.76%)
Jun 07, 2012
6.760
6.980
6.160
6.600
84,541
-0.09(-1.35%)
Jun 06, 2012
5.450
6.700
5.390
6.690
107,655
+1.36(+25.52%)
Jun 05, 2012
5.190
5.700
5.050
5.330
204,437
+0.37(+7.46%)
Jun 04, 2012
5.980
5.980
4.900
4.960
127,145
-0.99(-16.64%)
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.