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
Lincoln Educational
(NQ:
LINC
)
10.59
-0.29 (-2.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
5.067
5.111
4.902
5.033
177,987
-0.01(-0.17%)
May 30, 2012
5.189
5.267
5.033
5.041
74,623
-0.20(-3.81%)
May 29, 2012
5.276
5.432
5.137
5.241
88,310
-0.01(-0.17%)
May 25, 2012
5.085
5.258
4.972
5.250
442,191
+0.16(+3.07%)
May 24, 2012
5.397
5.432
5.085
5.093
222,651
-0.26(-4.86%)
May 23, 2012
5.232
5.423
5.232
5.354
135,924
+0.10(+1.98%)
May 22, 2012
5.336
5.371
5.232
5.250
154,922
-0.09(-1.63%)
May 21, 2012
5.250
5.414
5.250
5.336
101,789
+0.09(+1.65%)
May 18, 2012
5.232
5.362
5.232
5.250
183,383
+0.02(+0.33%)
May 17, 2012
5.241
5.297
5.232
5.232
130,417
-0.01(-0.17%)
May 16, 2012
5.345
5.388
5.232
5.241
107,148
-0.10(-1.79%)
May 15, 2012
5.336
5.475
5.293
5.336
92,619
-0.02(-0.32%)
May 14, 2012
5.336
5.553
5.293
5.354
152,517
-0.04(-0.80%)
May 11, 2012
5.371
5.467
5.336
5.397
166,366
-0.02(-0.32%)
May 10, 2012
5.597
5.597
5.328
5.414
209,557
-0.12(-2.19%)
May 09, 2012
5.519
5.614
5.475
5.536
195,509
-0.03(-0.47%)
May 08, 2012
5.501
5.605
5.449
5.562
134,230
+0.03(+0.63%)
May 07, 2012
5.675
5.709
5.501
5.527
171,102
-0.16(-2.75%)
May 04, 2012
5.796
5.814
5.640
5.683
213,568
-0.11(-1.95%)
May 03, 2012
5.970
6.109
5.675
5.796
221,490
-0.15(-2.48%)
May 02, 2012
6.022
6.126
5.874
5.944
124,447
-0.13(-2.14%)
May 01, 2012
6.395
6.395
6.074
6.074
129,343
-0.30(-4.63%)
Apr 30, 2012
6.438
6.438
6.334
6.369
97,475
-0.10(-1.61%)
Apr 27, 2012
6.308
6.499
6.143
6.473
150,316
+0.20(+3.18%)
Apr 26, 2012
6.065
6.334
6.065
6.273
176,674
+0.18(+2.99%)
Apr 25, 2012
6.109
6.143
5.961
6.091
84,735
+0.08(+1.30%)
Apr 24, 2012
6.013
6.065
5.944
6.013
126,202
+0.03(+0.43%)
Apr 23, 2012
5.883
6.117
5.883
5.987
277,894
+0.04(+0.73%)
Apr 20, 2012
5.987
6.039
5.858
5.944
102,116
+0.03(+0.44%)
Apr 19, 2012
5.996
6.083
5.866
5.918
88,039
-0.06(-1.02%)
Apr 18, 2012
6.117
6.143
5.961
5.978
169,415
-0.18(-2.96%)
Apr 17, 2012
6.221
6.317
6.143
6.161
98,043
+0.01(+0.14%)
Apr 16, 2012
6.334
6.369
6.126
6.152
96,218
-0.11(-1.80%)
Apr 13, 2012
6.456
6.542
6.204
6.265
158,704
-0.21(-3.22%)
Apr 12, 2012
6.334
6.534
6.282
6.473
232,750
+0.16(+2.47%)
Apr 11, 2012
6.317
6.438
6.204
6.317
150,003
+0.08(+1.25%)
Apr 10, 2012
6.291
6.300
6.143
6.239
123,782
-0.06(-0.96%)
Apr 09, 2012
6.360
6.421
6.204
6.300
155,035
-0.16(-2.55%)
Apr 05, 2012
6.473
6.569
6.438
6.464
158,667
-0.04(-0.67%)
Apr 04, 2012
6.673
6.673
6.430
6.508
169,129
-0.21(-3.10%)
Apr 03, 2012
6.864
6.942
6.681
6.716
155,446
-0.15(-2.15%)
Apr 02, 2012
6.838
6.864
6.647
6.864
185,096
+0.00(+0.00%)
Mar 30, 2012
6.968
6.976
6.855
6.864
196,914
-0.04(-0.63%)
Mar 29, 2012
6.855
6.976
6.829
6.907
115,152
+0.00(+0.00%)
Mar 28, 2012
6.881
6.950
6.725
6.907
216,310
+0.05(+0.76%)
Mar 27, 2012
7.028
7.028
6.846
6.855
296,864
-0.19(-2.71%)
Mar 26, 2012
7.028
7.193
6.994
7.046
141,629
+0.10(+1.37%)
Mar 23, 2012
6.968
7.020
6.859
6.950
111,374
+0.00(+0.00%)
Mar 22, 2012
6.950
7.002
6.890
6.950
155,886
-0.05(-0.74%)
Mar 21, 2012
6.950
7.124
6.768
7.002
152,102
+0.10(+1.51%)
Mar 20, 2012
6.994
7.080
6.864
6.898
179,040
-0.16(-2.21%)
Mar 19, 2012
7.063
7.124
6.968
7.054
173,067
+0.00(+0.00%)
Mar 16, 2012
6.985
7.063
6.831
7.054
235,546
+0.10(+1.50%)
Mar 15, 2012
6.777
6.955
6.612
6.950
176,941
+0.18(+2.69%)
Mar 14, 2012
6.898
6.916
6.681
6.768
100,826
-0.15(-2.13%)
Mar 13, 2012
6.829
6.924
6.690
6.916
195,966
+0.16(+2.44%)
Mar 12, 2012
6.751
6.983
6.708
6.751
138,966
-0.01(-0.13%)
Mar 09, 2012
6.596
6.854
6.553
6.759
249,531
+0.17(+2.61%)
Mar 08, 2012
6.605
6.768
6.433
6.587
118,500
-0.01(-0.13%)
Mar 07, 2012
7.000
7.000
6.476
6.596
322,901
-0.33(-4.72%)
Mar 06, 2012
6.751
7.043
6.691
6.923
295,734
+0.09(+1.39%)
Mar 05, 2012
6.673
6.966
6.639
6.828
279,050
+0.13(+1.93%)
Mar 02, 2012
7.155
7.155
6.691
6.699
322,501
-0.47(-6.59%)
Mar 01, 2012
7.284
7.430
7.155
7.172
108,929
-0.10(-1.42%)
Feb 29, 2012
7.490
7.611
7.258
7.275
151,756
-0.17(-2.31%)
Feb 28, 2012
7.576
7.576
7.370
7.447
103,868
-0.15(-2.04%)
Feb 27, 2012
7.697
7.731
7.550
7.602
94,354
-0.13(-1.67%)
Feb 24, 2012
7.826
7.860
7.722
7.731
169,089
-0.09(-1.21%)
Feb 23, 2012
7.894
7.894
7.748
7.826
145,084
-0.03(-0.44%)
Feb 22, 2012
7.886
7.946
7.800
7.860
79,092
-0.04(-0.54%)
Feb 21, 2012
7.937
7.980
7.783
7.903
92,204
-0.03(-0.43%)
Feb 17, 2012
7.791
7.963
7.765
7.937
74,953
+0.15(+1.99%)
Feb 16, 2012
7.508
7.791
7.439
7.783
86,651
+0.26(+3.43%)
Feb 15, 2012
7.559
7.679
7.490
7.525
106,733
+0.03(+0.46%)
Feb 14, 2012
7.662
7.731
7.370
7.490
65,602
-0.21(-2.79%)
Feb 13, 2012
7.757
7.946
7.679
7.705
90,285
+0.03(+0.45%)
Feb 10, 2012
7.886
7.886
7.654
7.671
81,206
-0.30(-3.78%)
Feb 09, 2012
7.989
8.101
7.894
7.972
71,664
-0.02(-0.22%)
Feb 08, 2012
8.058
8.118
7.903
7.989
69,955
-0.07(-0.85%)
Feb 07, 2012
8.204
8.256
8.041
8.058
70,817
-0.14(-1.68%)
Feb 06, 2012
8.230
8.238
8.015
8.195
73,047
-0.06(-0.73%)
Feb 03, 2012
8.109
8.342
8.006
8.256
172,015
+0.25(+3.11%)
Feb 02, 2012
7.929
8.006
7.765
8.006
119,839
+0.09(+1.09%)
Feb 01, 2012
7.576
7.937
7.542
7.920
240,763
+0.42(+5.62%)
Jan 31, 2012
7.456
7.619
7.413
7.499
120,245
+0.09(+1.28%)
Jan 30, 2012
7.421
7.439
7.335
7.404
107,228
-0.08(-1.03%)
Jan 27, 2012
7.353
7.559
7.318
7.482
117,595
+0.09(+1.16%)
Jan 26, 2012
7.456
7.628
7.301
7.396
142,311
-0.04(-0.58%)
Jan 25, 2012
7.275
7.456
7.224
7.439
279,840
+0.18(+2.49%)
Jan 24, 2012
7.000
7.335
6.966
7.258
285,513
+0.21(+2.93%)
Jan 23, 2012
7.052
7.086
6.966
7.052
116,669
+0.03(+0.49%)
Jan 20, 2012
6.966
7.060
6.931
7.017
200,741
+0.04(+0.62%)
Jan 19, 2012
6.914
7.060
6.906
6.974
189,261
+0.07(+1.00%)
Jan 18, 2012
7.009
7.009
6.828
6.906
409,418
-0.07(-0.99%)
Jan 17, 2012
7.043
7.060
6.888
6.974
249,201
-0.04(-0.61%)
Jan 13, 2012
7.026
7.095
7.000
7.017
122,685
-0.10(-1.45%)
Jan 12, 2012
7.069
7.181
6.983
7.121
182,148
+0.05(+0.73%)
Jan 11, 2012
6.880
7.103
6.880
7.069
138,689
+0.16(+2.37%)
Jan 10, 2012
6.777
6.983
6.777
6.906
133,089
+0.21(+3.08%)
Jan 09, 2012
6.553
6.699
6.536
6.699
184,912
+0.15(+2.23%)
Jan 06, 2012
6.656
6.699
6.536
6.553
180,302
-0.12(-1.80%)
Jan 05, 2012
6.553
6.691
6.496
6.673
92,230
+0.09(+1.31%)
Jan 04, 2012
6.716
6.854
6.536
6.587
108,160
-0.21(-3.04%)
Dec 30, 2011
6.845
6.940
6.708
6.794
154,048
-0.05(-0.75%)
Dec 29, 2011
6.742
6.854
6.587
6.845
81,419
+0.09(+1.27%)
Dec 28, 2011
7.052
7.086
6.751
6.759
103,035
-0.32(-4.50%)
Dec 27, 2011
7.009
7.112
6.906
7.078
88,910
+0.03(+0.37%)
Dec 23, 2011
7.215
7.267
7.000
7.052
160,244
+0.04(+0.61%)
Dec 21, 2011
6.759
7.043
6.699
7.009
177,487
+0.23(+3.43%)
Dec 20, 2011
6.708
6.914
6.570
6.777
172,396
+0.20(+3.01%)
Dec 19, 2011
6.820
7.052
6.579
6.579
212,408
-0.21(-3.04%)
Dec 16, 2011
6.510
6.837
6.493
6.785
736,482
+0.33(+5.06%)
Dec 15, 2011
6.398
6.566
6.381
6.458
288,900
+0.13(+2.04%)
Dec 14, 2011
6.071
6.364
6.028
6.329
257,624
+0.22(+3.66%)
Dec 13, 2011
6.467
6.544
6.037
6.106
155,964
-0.29(-4.57%)
Dec 12, 2011
6.160
6.415
6.075
6.398
144,385
+0.18(+2.88%)
Dec 09, 2011
6.108
6.304
6.100
6.219
250,919
+0.13(+2.10%)
Dec 08, 2011
6.108
6.236
6.091
6.091
114,195
-0.08(-1.24%)
Dec 07, 2011
6.074
6.245
6.015
6.168
274,376
+0.07(+1.12%)
Dec 06, 2011
6.108
6.151
5.964
6.100
141,260
+0.01(+0.14%)
Dec 05, 2011
6.449
6.517
6.040
6.091
265,729
-0.25(-3.90%)
Dec 02, 2011
6.466
6.475
6.232
6.339
153,847
-0.03(-0.40%)
Dec 01, 2011
6.253
6.492
6.100
6.364
135,889
+0.10(+1.63%)
Nov 30, 2011
6.185
6.270
5.580
6.262
293,641
+0.39(+6.68%)
Nov 29, 2011
6.006
6.083
5.870
5.870
112,901
-0.14(-2.41%)
Nov 28, 2011
6.074
6.181
5.904
6.015
114,169
+0.14(+2.32%)
Nov 25, 2011
5.964
6.091
5.861
5.878
53,011
-0.11(-1.85%)
Nov 23, 2011
6.143
6.228
5.981
5.989
120,025
-0.21(-3.43%)
Nov 22, 2011
6.262
6.356
6.202
6.202
78,113
-0.06(-0.95%)
Nov 21, 2011
6.330
6.390
6.219
6.262
100,285
-0.22(-3.42%)
Nov 18, 2011
6.645
6.654
6.432
6.483
140,799
-0.14(-2.19%)
Nov 17, 2011
6.867
6.867
6.586
6.628
143,304
-0.26(-3.83%)
Nov 16, 2011
6.901
7.181
6.884
6.892
119,615
-0.11(-1.58%)
Nov 15, 2011
6.858
7.037
6.742
7.003
94,837
+0.11(+1.61%)
Nov 14, 2011
7.029
7.122
6.816
6.892
150,296
-0.21(-3.00%)
Nov 11, 2011
7.020
7.139
6.995
7.105
168,512
+0.14(+1.96%)
Nov 10, 2011
6.918
7.046
6.790
6.969
151,411
+0.16(+2.38%)
Nov 09, 2011
7.063
7.165
6.773
6.807
231,035
-0.46(-6.33%)
Nov 08, 2011
7.173
7.293
6.995
7.267
208,119
+0.14(+1.91%)
Nov 07, 2011
7.131
7.199
6.926
7.131
151,066
+0.00(+0.00%)
Nov 04, 2011
6.952
7.139
6.875
7.131
211,295
+0.10(+1.45%)
Nov 03, 2011
6.816
7.135
6.799
7.029
377,785
+0.23(+3.38%)
Nov 02, 2011
8.162
8.204
6.647
6.799
1,381,828
-0.78(-10.34%)
Nov 01, 2011
7.710
7.932
7.514
7.582
274,053
-0.40(-5.02%)
Oct 31, 2011
7.863
8.076
7.710
7.983
257,178
+0.03(+0.32%)
Oct 28, 2011
8.162
8.315
7.906
7.957
265,784
-0.26(-3.11%)
Oct 27, 2011
7.787
8.307
7.778
8.213
419,121
+0.70(+9.30%)
Oct 26, 2011
7.582
7.659
7.344
7.514
180,929
+0.00(+0.00%)
Oct 25, 2011
7.480
7.761
7.378
7.514
261,901
-0.05(-0.68%)
Oct 24, 2011
7.233
7.599
7.122
7.565
212,951
+0.35(+4.84%)
Oct 21, 2011
7.301
7.455
7.017
7.216
267,162
+0.05(+0.71%)
Oct 20, 2011
7.250
7.360
7.012
7.165
196,667
-0.06(-0.83%)
Oct 19, 2011
7.472
7.668
7.122
7.225
233,282
-0.20(-2.75%)
Oct 18, 2011
7.352
7.540
7.122
7.429
295,469
+0.14(+1.87%)
Oct 17, 2011
7.608
7.804
7.225
7.293
148,501
-0.37(-4.89%)
Oct 14, 2011
7.668
7.812
7.497
7.668
182,588
+0.06(+0.78%)
Oct 13, 2011
7.846
7.846
7.361
7.608
211,755
-0.26(-3.35%)
Oct 12, 2011
7.582
7.991
7.514
7.872
208,581
+0.36(+4.76%)
Oct 11, 2011
7.225
7.582
7.199
7.514
189,662
+0.26(+3.52%)
Oct 10, 2011
7.310
7.489
7.080
7.259
282,877
+0.10(+1.43%)
Oct 07, 2011
7.199
7.344
6.884
7.156
418,625
-0.06(-0.83%)
Oct 06, 2011
6.995
7.259
6.867
7.216
376,672
+0.21(+3.04%)
Oct 05, 2011
6.841
7.199
6.816
7.003
337,834
+0.14(+2.11%)
Oct 04, 2011
6.390
6.909
6.211
6.858
338,453
+0.44(+6.91%)
Oct 03, 2011
6.833
6.952
6.398
6.415
409,085
-0.48(-6.92%)
Sep 30, 2011
7.071
7.301
6.875
6.892
424,851
-0.26(-3.69%)
Sep 29, 2011
7.097
7.165
6.858
7.156
418,798
+0.23(+3.32%)
Sep 28, 2011
6.952
7.114
6.833
6.926
308,761
+0.00(+0.00%)
Sep 27, 2011
6.960
7.207
6.841
6.926
324,118
+0.09(+1.37%)
Sep 26, 2011
6.790
6.918
6.475
6.833
306,222
+0.10(+1.52%)
Sep 23, 2011
6.492
6.986
6.477
6.730
276,445
+0.24(+3.67%)
Sep 22, 2011
6.799
6.841
6.415
6.492
357,887
-0.45(-6.50%)
Sep 21, 2011
7.335
7.369
6.901
6.943
203,168
-0.37(-5.12%)
Sep 20, 2011
7.608
7.642
7.276
7.318
247,426
-0.25(-3.27%)
Sep 19, 2011
7.753
7.773
7.489
7.565
258,277
-0.31(-3.90%)
Sep 16, 2011
7.702
8.000
7.531
7.872
579,449
+0.21(+2.78%)
Sep 15, 2011
7.548
7.761
7.403
7.659
220,748
+0.20(+2.74%)
Sep 14, 2011
7.352
7.608
7.242
7.455
430,101
+0.15(+2.10%)
Sep 13, 2011
7.190
7.318
7.097
7.301
265,731
+0.14(+1.90%)
Sep 12, 2011
7.090
7.231
6.942
7.165
212,196
-0.02(-0.35%)
Sep 09, 2011
7.165
7.372
7.041
7.190
379,529
-0.03(-0.46%)
Sep 08, 2011
7.819
7.868
7.198
7.223
292,491
-0.65(-8.30%)
Sep 07, 2011
7.165
7.910
7.024
7.876
707,461
+0.87(+12.40%)
Sep 06, 2011
7.206
7.272
6.867
7.008
523,720
-0.38(-5.15%)
Sep 02, 2011
7.537
7.661
7.239
7.388
690,302
-0.30(-3.88%)
Sep 01, 2011
8.075
8.191
7.645
7.686
257,550
-0.45(-5.49%)
Aug 31, 2011
8.456
8.555
8.034
8.133
293,294
-0.26(-3.15%)
Aug 30, 2011
8.522
8.571
8.174
8.398
573,053
-0.16(-1.84%)
Aug 29, 2011
8.017
8.629
7.992
8.555
238,206
+0.65(+8.27%)
Aug 26, 2011
7.703
7.984
7.521
7.901
207,086
+0.12(+1.60%)
Aug 25, 2011
7.934
7.976
7.653
7.777
270,933
-0.12(-1.47%)
Aug 24, 2011
7.910
8.125
7.703
7.893
292,208
-0.09(-1.14%)
Aug 23, 2011
7.711
8.050
7.471
7.984
405,044
+0.29(+3.76%)
Aug 22, 2011
7.967
8.075
7.603
7.694
359,733
-0.11(-1.38%)
Aug 19, 2011
7.926
8.149
7.728
7.802
288,415
-0.22(-2.78%)
Aug 18, 2011
8.323
8.431
7.978
8.025
391,940
-0.50(-5.92%)
Aug 17, 2011
8.654
8.844
8.480
8.530
251,192
-0.04(-0.48%)
Aug 16, 2011
8.795
9.051
8.373
8.571
489,545
-0.28(-3.18%)
Aug 15, 2011
8.563
8.861
8.555
8.853
434,001
+0.36(+4.19%)
Aug 12, 2011
8.638
8.695
8.216
8.497
430,242
-0.10(-1.15%)
Aug 11, 2011
8.604
9.018
8.447
8.596
995,622
+0.08(+0.97%)
Aug 10, 2011
8.687
8.985
8.480
8.513
513,867
-0.37(-4.19%)
Aug 09, 2011
9.183
9.366
8.348
8.886
1,262,199
+0.05(+0.56%)
Aug 08, 2011
9.258
9.341
8.621
8.836
1,126,566
-0.80(-8.33%)
Aug 05, 2011
10.34
10.34
9.233
9.639
852,678
-0.57(-5.59%)
Aug 04, 2011
10.81
11.02
10.00
10.21
1,162,973
-0.76(-6.94%)
Aug 03, 2011
12.24
12.33
10.40
10.97
1,718,576
-3.33(-23.26%)
Aug 02, 2011
14.39
14.69
14.25
14.30
263,006
-0.21(-1.43%)
Aug 01, 2011
14.94
15.09
14.36
14.50
255,625
-0.29(-1.96%)
Jul 29, 2011
14.41
14.80
14.05
14.79
333,775
+0.28(+1.94%)
Jul 28, 2011
15.15
15.15
14.47
14.51
272,316
-0.68(-4.47%)
Jul 27, 2011
15.54
15.66
15.12
15.19
231,726
-0.45(-2.86%)
Jul 26, 2011
15.65
15.80
15.31
15.64
487,353
+0.02(+0.11%)
Jul 25, 2011
15.57
15.73
15.38
15.62
447,944
-0.07(-0.42%)
Jul 22, 2011
15.67
15.79
15.50
15.69
352,124
-0.02(-0.11%)
Jul 21, 2011
15.76
15.76
15.31
15.70
286,844
+0.00(+0.00%)
Jul 20, 2011
15.92
15.99
15.69
15.70
294,159
-0.18(-1.15%)
Jul 19, 2011
15.69
15.93
15.31
15.89
363,552
+0.42(+2.73%)
Jul 18, 2011
15.72
15.74
15.37
15.46
185,541
-0.30(-1.89%)
Jul 15, 2011
15.50
15.80
15.41
15.76
234,041
+0.28(+1.82%)
Jul 14, 2011
15.60
15.72
15.29
15.48
260,209
-0.12(-0.74%)
Jul 13, 2011
15.50
15.75
15.36
15.60
450,772
+0.26(+1.73%)
Jul 12, 2011
15.38
15.67
15.26
15.33
375,223
-0.15(-0.96%)
Jul 11, 2011
15.89
15.89
15.30
15.48
485,028
-0.60(-3.71%)
Jul 08, 2011
15.86
16.17
15.41
16.08
375,720
-0.02(-0.15%)
Jul 07, 2011
15.50
16.46
15.35
16.10
376,156
+0.74(+4.79%)
Jul 06, 2011
15.22
15.41
14.97
15.36
266,766
+0.15(+0.98%)
Jul 05, 2011
15.27
15.31
14.69
15.22
563,958
-0.17(-1.13%)
Jul 01, 2011
14.27
15.44
14.26
15.39
614,378
+1.20(+8.46%)
Jun 30, 2011
14.26
14.44
14.06
14.19
3,462,510
-0.12(-0.81%)
Jun 29, 2011
14.05
14.30
13.91
14.30
629,803
+0.31(+2.25%)
Jun 28, 2011
14.06
14.06
13.66
13.99
1,095,346
+0.73(+5.49%)
Jun 27, 2011
13.35
13.41
13.22
13.26
288,589
-0.05(-0.37%)
Jun 24, 2011
13.20
13.34
12.96
13.31
2,187,821
+0.11(+0.81%)
Jun 23, 2011
12.85
13.27
12.56
13.20
207,106
+0.23(+1.79%)
Jun 22, 2011
13.11
13.35
12.95
12.97
214,342
-0.13(-1.01%)
Jun 21, 2011
12.80
13.23
12.66
13.11
142,924
+0.45(+3.53%)
Jun 20, 2011
12.59
12.87
12.51
12.66
132,600
-0.03(-0.26%)
Jun 17, 2011
12.71
12.83
12.64
12.69
371,205
+0.05(+0.39%)
Jun 16, 2011
12.55
12.77
12.43
12.64
275,215
+0.11(+0.86%)
Jun 15, 2011
12.29
12.67
12.29
12.53
299,726
+0.11(+0.87%)
Jun 14, 2011
12.39
12.48
12.25
12.43
323,504
+0.18(+1.49%)
Jun 13, 2011
11.81
12.33
11.64
12.24
333,017
+0.55(+4.74%)
Jun 10, 2011
11.83
11.97
11.50
11.69
266,218
-0.20(-1.64%)
Jun 09, 2011
11.94
12.05
11.89
11.89
148,623
+0.00(+0.00%)
Jun 08, 2011
12.13
12.15
11.85
11.89
199,275
-0.31(-2.53%)
Jun 07, 2011
12.45
12.50
12.15
12.19
187,694
-0.15(-1.19%)
Jun 06, 2011
12.52
12.71
12.31
12.34
186,984
-0.26(-2.06%)
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.