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
Aegon N.V. ADR
(NY:
AEG
)
6.240
+0.090 (+1.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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
4.011
4.040
3.988
4.011
4,882,706
-0.12(-2.97%)
May 30, 2013
4.075
4.145
4.061
4.134
4,054,301
+0.20(+5.20%)
May 29, 2013
3.894
3.947
3.877
3.929
2,581,977
+0.12(+3.22%)
May 28, 2013
3.818
3.865
3.783
3.807
1,501,487
+0.06(+1.56%)
May 24, 2013
3.713
3.754
3.696
3.748
1,495,152
-0.02(-0.46%)
May 23, 2013
3.702
3.795
3.690
3.766
2,153,885
+0.02(+0.47%)
May 22, 2013
3.760
3.830
3.719
3.748
2,661,606
+0.01(+0.16%)
May 21, 2013
3.742
3.772
3.707
3.742
1,747,836
-0.09(-2.29%)
May 20, 2013
3.795
3.836
3.777
3.830
2,189,133
+0.04(+0.92%)
May 17, 2013
3.754
3.801
3.742
3.795
3,125,073
+0.10(+2.71%)
May 16, 2013
3.706
3.717
3.666
3.695
2,423,715
-0.02(-0.46%)
May 15, 2013
3.689
3.723
3.683
3.712
2,665,940
+0.01(+0.31%)
May 13, 2013
3.677
3.700
3.655
3.700
2,170,053
-0.02(-0.61%)
May 10, 2013
3.700
3.746
3.655
3.723
9,780,428
-0.03(-0.91%)
May 09, 2013
3.729
3.786
3.723
3.757
6,164,462
-0.02(-0.60%)
May 08, 2013
3.780
3.797
3.717
3.780
6,107,968
-0.13(-3.22%)
May 07, 2013
3.906
3.923
3.866
3.906
1,894,131
+0.00(+0.00%)
May 06, 2013
3.883
3.912
3.855
3.906
2,023,159
+0.03(+0.74%)
May 03, 2013
3.826
3.883
3.792
3.877
1,865,620
+0.09(+2.26%)
May 02, 2013
3.735
3.803
3.717
3.792
3,847,997
-0.02(-0.60%)
May 01, 2013
3.855
3.860
3.797
3.815
3,874,378
-0.05(-1.18%)
Apr 30, 2013
3.780
3.860
3.757
3.860
5,933,327
+0.10(+2.74%)
Apr 29, 2013
3.740
3.763
3.723
3.757
1,336,582
+0.07(+2.02%)
Apr 26, 2013
3.660
3.683
3.626
3.683
1,619,508
+0.06(+1.57%)
Apr 25, 2013
3.615
3.672
3.609
3.626
1,813,647
+0.05(+1.28%)
Apr 24, 2013
3.535
3.592
3.535
3.580
983,184
+0.05(+1.29%)
Apr 23, 2013
3.455
3.535
3.449
3.535
1,477,123
+0.15(+4.56%)
Apr 22, 2013
3.375
3.392
3.318
3.381
1,126,995
+0.01(+0.34%)
Apr 19, 2013
3.352
3.381
3.335
3.369
1,812,857
+0.08(+2.43%)
Apr 18, 2013
3.358
3.363
3.261
3.289
1,741,103
-0.08(-2.37%)
Apr 17, 2013
3.438
3.438
3.346
3.369
2,169,825
-0.16(-4.53%)
Apr 16, 2013
3.512
3.529
3.483
3.529
1,082,709
+0.14(+4.04%)
Apr 15, 2013
3.500
3.500
3.392
3.392
1,197,094
-0.11(-3.10%)
Apr 12, 2013
3.500
3.512
3.472
3.500
1,076,965
-0.07(-2.08%)
Apr 11, 2013
3.575
3.603
3.552
3.575
936,795
+0.02(+0.48%)
Apr 10, 2013
3.512
3.566
3.506
3.558
1,360,030
+0.13(+3.66%)
Apr 09, 2013
3.392
3.455
3.372
3.432
1,173,596
+0.01(+0.33%)
Apr 08, 2013
3.403
3.426
3.369
3.421
1,958,792
+0.01(+0.33%)
Apr 05, 2013
3.363
3.415
3.335
3.409
3,263,871
-0.05(-1.32%)
Apr 04, 2013
3.461
3.500
3.406
3.455
1,237,546
-0.02(-0.49%)
Apr 03, 2013
3.506
3.520
3.449
3.472
1,977,690
-0.06(-1.62%)
Apr 02, 2013
3.500
3.552
3.495
3.529
2,243,279
+0.10(+2.83%)
Apr 01, 2013
3.500
3.506
3.421
3.432
1,465,543
+0.00(+0.00%)
Mar 28, 2013
3.461
3.489
3.403
3.432
1,718,384
+0.02(+0.50%)
Mar 27, 2013
3.375
3.438
3.346
3.415
3,962,334
-0.09(-2.45%)
Mar 26, 2013
3.369
3.512
3.358
3.500
2,631,247
+0.14(+4.07%)
Mar 25, 2013
3.489
3.495
3.323
3.363
2,657,494
-0.15(-4.23%)
Mar 22, 2013
3.535
3.546
3.495
3.512
748,007
+0.02(+0.49%)
Mar 21, 2013
3.483
3.540
3.483
3.495
755,585
-0.07(-2.08%)
Mar 20, 2013
3.580
3.586
3.547
3.569
998,754
+0.05(+1.46%)
Mar 19, 2013
3.552
3.563
3.478
3.518
1,228,622
-0.03(-0.81%)
Mar 18, 2013
3.529
3.600
3.512
3.546
1,223,206
-0.10(-2.66%)
Mar 15, 2013
3.689
3.695
3.632
3.643
696,253
-0.06(-1.70%)
Mar 14, 2013
3.655
3.729
3.655
3.706
1,438,359
+0.11(+3.02%)
Mar 13, 2013
3.558
3.603
3.540
3.598
565,824
+0.02(+0.64%)
Mar 12, 2013
3.586
3.598
3.558
3.575
792,230
+0.01(+0.32%)
Mar 11, 2013
3.518
3.563
3.514
3.563
1,728,444
-0.01(-0.32%)
Mar 08, 2013
3.563
3.586
3.535
3.575
1,540,513
+0.04(+1.13%)
Mar 07, 2013
3.512
3.540
3.506
3.535
729,571
+0.03(+0.98%)
Mar 06, 2013
3.523
3.529
3.475
3.500
1,533,662
+0.09(+2.51%)
Mar 05, 2013
3.432
3.449
3.409
3.415
1,306,414
+0.10(+2.93%)
Mar 04, 2013
3.283
3.323
3.272
3.318
1,541,362
-0.02(-0.51%)
Mar 01, 2013
3.283
3.343
3.255
3.335
1,823,117
-0.05(-1.35%)
Feb 28, 2013
3.403
3.432
3.375
3.381
2,419,743
-0.03(-1.00%)
Feb 27, 2013
3.329
3.421
3.318
3.415
1,289,599
+0.03(+0.84%)
Feb 26, 2013
3.375
3.392
3.335
3.386
2,076,842
+0.03(+0.85%)
Feb 25, 2013
3.649
3.655
3.346
3.358
3,568,100
-0.25(-6.81%)
Feb 22, 2013
3.580
3.609
3.546
3.603
1,674,087
+0.04(+1.12%)
Feb 21, 2013
3.586
3.608
3.546
3.563
2,709,891
-0.14(-3.85%)
Feb 20, 2013
3.797
3.809
3.706
3.706
1,478,558
-0.21(-5.26%)
Feb 19, 2013
3.906
3.917
3.889
3.912
1,358,904
+0.01(+0.29%)
Feb 15, 2013
3.957
3.969
3.889
3.900
2,709,163
+0.15(+3.96%)
Feb 14, 2013
3.695
3.757
3.689
3.752
1,210,159
+0.03(+0.77%)
Feb 13, 2013
3.752
3.775
3.717
3.723
1,023,006
+0.00(+0.00%)
Feb 12, 2013
3.683
3.746
3.683
3.723
812,220
+0.09(+2.35%)
Feb 11, 2013
3.626
3.655
3.615
3.638
721,403
+0.03(+0.79%)
Feb 08, 2013
3.603
3.623
3.592
3.609
947,670
+0.05(+1.28%)
Feb 07, 2013
3.620
3.629
3.540
3.563
2,883,345
-0.07(-1.89%)
Feb 06, 2013
3.598
3.637
3.592
3.632
1,295,238
+0.03(+0.95%)
Feb 04, 2013
3.666
3.666
3.586
3.598
1,546,324
-0.24(-6.25%)
Feb 01, 2013
3.820
3.843
3.803
3.837
708,621
+0.05(+1.36%)
Jan 31, 2013
3.803
3.832
3.786
3.786
955,844
-0.02(-0.45%)
Jan 30, 2013
3.803
3.826
3.792
3.803
487,447
-0.01(-0.15%)
Jan 29, 2013
3.792
3.815
3.792
3.809
700,336
-0.02(-0.45%)
Jan 28, 2013
3.837
3.837
3.792
3.826
682,590
+0.02(+0.60%)
Jan 25, 2013
3.780
3.803
3.757
3.803
551,730
+0.07(+1.83%)
Jan 24, 2013
3.712
3.740
3.700
3.735
1,031,165
+0.05(+1.24%)
Jan 23, 2013
3.672
3.689
3.649
3.689
1,054,478
-0.09(-2.27%)
Jan 22, 2013
3.735
3.780
3.723
3.775
773,429
-0.02(-0.60%)
Jan 18, 2013
3.769
3.803
3.746
3.797
435,912
+0.01(+0.30%)
Jan 17, 2013
3.780
3.797
3.752
3.786
580,525
+0.05(+1.38%)
Jan 16, 2013
3.712
3.755
3.700
3.735
675,040
-0.09(-2.24%)
Jan 15, 2013
3.780
3.826
3.780
3.820
821,878
-0.04(-1.04%)
Jan 14, 2013
3.860
3.866
3.826
3.860
862,260
+0.03(+0.75%)
Jan 11, 2013
3.820
3.843
3.797
3.832
594,367
+0.02(+0.60%)
Jan 10, 2013
3.797
3.815
3.757
3.809
692,003
+0.05(+1.37%)
Jan 09, 2013
3.763
3.792
3.746
3.757
662,197
+0.01(+0.30%)
Jan 08, 2013
3.763
3.780
3.718
3.746
861,408
-0.06(-1.65%)
Jan 07, 2013
3.797
3.815
3.786
3.809
1,128,368
+0.02(+0.45%)
Jan 04, 2013
3.717
3.803
3.717
3.792
1,176,496
+0.09(+2.31%)
Jan 03, 2013
3.717
3.735
3.695
3.706
686,728
-0.01(-0.31%)
Jan 02, 2013
3.723
3.729
3.683
3.717
1,487,772
+0.05(+1.24%)
Dec 31, 2012
3.563
3.683
3.529
3.672
951,256
+0.11(+3.04%)
Dec 28, 2012
3.563
3.586
3.558
3.563
704,093
-0.06(-1.73%)
Dec 27, 2012
3.655
3.666
3.580
3.626
711,754
+0.03(+0.79%)
Dec 26, 2012
3.598
3.632
3.580
3.598
670,741
+0.00(+0.00%)
Dec 24, 2012
3.598
3.643
3.598
3.598
442,225
-0.03(-0.79%)
Dec 21, 2012
3.580
3.626
3.580
3.626
1,421,057
-0.07(-1.85%)
Dec 20, 2012
3.672
3.706
3.655
3.695
1,334,352
+0.09(+2.54%)
Dec 19, 2012
3.632
3.648
3.592
3.603
1,818,380
+0.04(+1.12%)
Dec 18, 2012
3.518
3.575
3.518
3.563
1,539,506
+0.09(+2.63%)
Dec 17, 2012
3.438
3.483
3.438
3.472
1,783,880
+0.01(+0.33%)
Dec 14, 2012
3.461
3.483
3.444
3.461
740,262
+0.01(+0.33%)
Dec 13, 2012
3.443
3.478
3.432
3.449
827,202
+0.02(+0.67%)
Dec 12, 2012
3.398
3.461
3.398
3.426
2,273,781
+0.03(+0.84%)
Dec 11, 2012
3.369
3.409
3.369
3.398
1,861,992
+0.03(+0.85%)
Dec 10, 2012
3.358
3.369
3.335
3.369
850,384
-0.02(-0.51%)
Dec 07, 2012
3.381
3.392
3.358
3.386
1,402,034
+0.01(+0.17%)
Dec 06, 2012
3.358
3.386
3.346
3.381
1,875,038
+0.06(+1.72%)
Dec 05, 2012
3.352
3.352
3.295
3.323
1,730,885
-0.01(-0.17%)
Dec 04, 2012
3.323
3.341
3.309
3.329
1,604,968
+0.05(+1.57%)
Nov 30, 2012
3.278
3.301
3.255
3.278
774,879
+0.01(+0.17%)
Nov 29, 2012
3.266
3.286
3.249
3.272
525,681
+0.04(+1.24%)
Nov 28, 2012
3.152
3.238
3.146
3.232
1,020,432
+0.05(+1.62%)
Nov 27, 2012
3.192
3.212
3.175
3.181
1,604,973
-0.04(-1.24%)
Nov 26, 2012
3.198
3.221
3.192
3.221
708,656
-0.03(-1.05%)
Nov 23, 2012
3.209
3.255
3.209
3.255
418,718
+0.13(+4.20%)
Nov 21, 2012
3.112
3.124
3.095
3.124
474,173
+0.02(+0.55%)
Nov 20, 2012
3.084
3.106
3.061
3.106
1,680,013
+0.02(+0.74%)
Nov 19, 2012
3.066
3.092
3.055
3.084
1,055,545
+0.10(+3.45%)
Nov 16, 2012
2.992
2.992
2.947
2.981
881,287
-0.06(-1.88%)
Nov 15, 2012
3.021
3.055
3.015
3.038
944,871
+0.00(+0.00%)
Nov 14, 2012
3.101
3.169
3.027
3.038
1,200,698
-0.01(-0.37%)
Nov 13, 2012
3.044
3.101
3.038
3.049
742,216
-0.04(-1.29%)
Nov 12, 2012
3.095
3.106
3.069
3.089
696,417
+0.03(+1.12%)
Nov 09, 2012
3.021
3.101
3.021
3.055
1,874,080
-0.11(-3.60%)
Nov 08, 2012
3.181
3.232
3.161
3.169
2,067,535
+0.02(+0.54%)
Nov 07, 2012
3.158
3.169
3.124
3.152
847,219
-0.07(-2.30%)
Nov 06, 2012
3.221
3.244
3.204
3.226
366,391
+0.03(+1.07%)
Nov 05, 2012
3.158
3.198
3.146
3.192
1,459,463
+0.02(+0.54%)
Nov 02, 2012
3.238
3.244
3.175
3.175
448,653
-0.05(-1.59%)
Nov 01, 2012
3.198
3.238
3.198
3.226
495,387
+0.04(+1.25%)
Oct 31, 2012
3.192
3.195
3.164
3.186
535,833
+0.09(+2.76%)
Oct 26, 2012
3.112
3.101
3.101
3.101
917,624
-0.01(-0.37%)
Oct 25, 2012
3.152
3.164
3.095
3.112
460,435
+0.04(+1.30%)
Oct 24, 2012
3.106
3.118
3.072
3.072
468,746
-0.04(-1.28%)
Oct 23, 2012
3.106
3.135
3.089
3.112
859,206
-0.09(-2.85%)
Oct 19, 2012
3.244
3.249
3.192
3.204
576,525
-0.06(-1.92%)
Oct 18, 2012
3.278
3.303
3.249
3.266
765,817
-0.01(-0.35%)
Oct 17, 2012
3.261
3.289
3.244
3.278
827,977
+0.07(+2.32%)
Oct 16, 2012
3.175
3.209
3.164
3.204
767,167
+0.10(+3.13%)
Oct 15, 2012
3.106
3.112
3.078
3.106
566,862
+0.05(+1.68%)
Oct 12, 2012
3.089
3.101
3.038
3.055
512,906
+0.01(+0.19%)
Oct 11, 2012
3.072
3.095
3.049
3.049
945,759
+0.07(+2.30%)
Oct 10, 2012
3.021
3.027
2.969
2.981
528,070
-0.01(-0.19%)
Oct 09, 2012
3.027
3.049
2.981
2.987
703,405
-0.07(-2.43%)
Oct 08, 2012
3.061
3.072
3.049
3.061
1,111,557
-0.05(-1.65%)
Oct 05, 2012
3.124
3.152
3.106
3.112
510,915
+0.02(+0.55%)
Oct 04, 2012
3.066
3.095
3.055
3.095
481,614
+0.07(+2.26%)
Oct 03, 2012
3.044
3.044
3.004
3.027
519,608
-0.01(-0.19%)
Oct 02, 2012
3.061
3.072
3.021
3.032
846,053
+0.05(+1.53%)
Oct 01, 2012
2.992
3.049
2.987
2.987
965,602
+0.01(+0.38%)
Sep 28, 2012
3.021
3.027
2.969
2.975
1,073,426
-0.14(-4.58%)
Sep 27, 2012
3.084
3.127
3.049
3.118
975,813
+0.07(+2.25%)
Sep 26, 2012
3.101
3.101
3.049
3.049
1,628,358
-0.07(-2.20%)
Sep 25, 2012
3.152
3.192
3.112
3.118
2,114,411
-0.03(-1.09%)
Sep 24, 2012
3.141
3.164
3.124
3.152
562,448
-0.04(-1.25%)
Sep 21, 2012
3.221
3.226
3.192
3.192
417,132
+0.02(+0.72%)
Sep 20, 2012
3.141
3.175
3.126
3.169
833,669
-0.07(-2.29%)
Sep 19, 2012
3.238
3.252
3.215
3.244
897,312
-0.02(-0.53%)
Sep 18, 2012
3.283
3.295
3.249
3.261
750,223
-0.10(-2.89%)
Sep 17, 2012
3.369
3.386
3.346
3.358
1,068,826
+0.01(+0.17%)
Sep 14, 2012
3.363
3.401
3.341
3.352
1,278,020
+0.06(+1.73%)
Sep 13, 2012
3.192
3.306
3.164
3.295
1,062,534
+0.09(+2.67%)
Sep 12, 2012
3.255
3.261
3.206
3.209
1,052,524
+0.05(+1.44%)
Sep 11, 2012
3.135
3.181
3.135
3.164
943,071
+0.09(+2.97%)
Sep 10, 2012
3.118
3.135
3.066
3.072
584,173
-0.08(-2.54%)
Sep 07, 2012
3.158
3.169
3.141
3.152
1,194,199
+0.07(+2.22%)
Sep 06, 2012
3.004
3.089
3.004
3.084
982,979
+0.14(+4.85%)
Sep 05, 2012
2.952
2.969
2.935
2.941
769,432
+0.02(+0.59%)
Sep 04, 2012
2.947
2.947
2.901
2.924
798,060
+0.00(+0.00%)
Aug 31, 2012
2.947
2.964
2.901
2.924
653,217
+0.06(+2.20%)
Aug 30, 2012
2.889
2.889
2.838
2.861
977,813
-0.09(-3.09%)
Aug 29, 2012
2.947
2.964
2.924
2.952
478,660
+0.00(+0.00%)
Aug 27, 2012
2.981
2.992
2.947
2.952
826,594
+0.02(+0.58%)
Aug 24, 2012
2.912
2.964
2.901
2.935
585,271
-0.06(-2.10%)
Aug 23, 2012
3.004
3.027
2.981
2.998
825,149
-0.05(-1.69%)
Aug 22, 2012
3.015
3.066
3.004
3.049
955,552
+0.05(+1.71%)
Aug 21, 2012
3.004
3.044
2.987
2.998
850,957
+0.05(+1.55%)
Aug 20, 2012
2.975
2.981
2.918
2.952
892,367
-0.07(-2.27%)
Aug 17, 2012
3.038
3.038
3.004
3.021
788,593
-0.02(-0.56%)
Aug 16, 2012
2.992
3.044
2.976
3.038
612,964
+0.09(+3.16%)
Aug 15, 2012
2.928
2.962
2.928
2.945
859,616
+0.01(+0.38%)
Aug 14, 2012
2.951
2.967
2.923
2.934
1,335,144
+0.02(+0.57%)
Aug 13, 2012
2.951
2.967
2.889
2.917
588,276
-0.03(-0.95%)
Aug 10, 2012
2.912
2.945
2.889
2.945
1,127,712
+0.05(+1.73%)
Aug 09, 2012
2.928
2.945
2.884
2.895
1,840,649
+0.13(+4.64%)
Aug 08, 2012
2.755
2.783
2.744
2.767
1,008,948
-0.01(-0.20%)
Aug 07, 2012
2.767
2.783
2.761
2.772
973,268
+0.06(+2.26%)
Aug 06, 2012
2.727
2.747
2.711
2.711
1,134,062
+0.06(+2.10%)
Aug 03, 2012
2.594
2.672
2.594
2.655
1,389,284
+0.23(+9.43%)
Aug 02, 2012
2.449
2.471
2.393
2.426
981,519
-0.11(-4.40%)
Aug 01, 2012
2.571
2.582
2.532
2.538
1,011,505
+0.00(+0.00%)
Jul 31, 2012
2.532
2.560
2.521
2.538
709,721
-0.01(-0.22%)
Jul 30, 2012
2.527
2.560
2.527
2.543
609,013
+0.02(+0.66%)
Jul 27, 2012
2.471
2.543
2.460
2.527
1,207,228
+0.12(+4.86%)
Jul 26, 2012
2.410
2.426
2.404
2.410
857,794
+0.15(+6.40%)
Jul 25, 2012
2.287
2.298
2.259
2.265
816,544
-0.02(-0.73%)
Jul 24, 2012
2.309
2.309
2.242
2.281
1,335,566
-0.07(-3.08%)
Jul 23, 2012
2.337
2.359
2.298
2.354
744,499
-0.12(-4.74%)
Jul 20, 2012
2.476
2.493
2.454
2.471
724,965
-0.10(-3.90%)
Jul 19, 2012
2.560
2.582
2.549
2.571
755,683
+0.02(+0.88%)
Jul 18, 2012
2.527
2.560
2.527
2.549
536,317
+0.01(+0.44%)
Jul 17, 2012
2.543
2.549
2.488
2.538
485,098
+0.02(+0.66%)
Jul 16, 2012
2.510
2.543
2.489
2.521
612,638
+0.01(+0.22%)
Jul 13, 2012
2.465
2.521
2.465
2.516
471,888
+0.02(+0.89%)
Jul 12, 2012
2.482
2.510
2.460
2.493
1,002,580
+0.02(+0.90%)
Jul 11, 2012
2.465
2.493
2.449
2.471
434,934
+0.04(+1.84%)
Jul 10, 2012
2.471
2.491
2.426
2.426
557,159
-0.01(-0.46%)
Jul 09, 2012
2.437
2.449
2.415
2.437
445,657
+0.01(+0.23%)
Jul 06, 2012
2.443
2.460
2.410
2.432
1,065,971
-0.06(-2.46%)
Jul 05, 2012
2.516
2.516
2.454
2.493
1,063,104
-0.16(-5.89%)
Jul 03, 2012
2.610
2.649
2.605
2.649
248,175
+0.04(+1.50%)
Jul 02, 2012
2.594
2.610
2.566
2.610
812,530
+0.03(+1.30%)
Jun 29, 2012
2.571
2.594
2.560
2.577
935,569
+0.15(+5.96%)
Jun 28, 2012
2.387
2.437
2.376
2.432
498,446
+0.00(+0.00%)
Jun 27, 2012
2.393
2.437
2.382
2.432
424,289
+0.05(+2.11%)
Jun 26, 2012
2.376
2.387
2.343
2.382
743,224
+0.01(+0.47%)
Jun 25, 2012
2.398
2.399
2.359
2.370
778,892
-0.15(-5.77%)
Jun 22, 2012
2.532
2.538
2.482
2.516
774,587
+0.04(+1.81%)
Jun 21, 2012
2.594
2.610
2.454
2.471
1,447,744
-0.07(-2.85%)
Jun 20, 2012
2.543
2.566
2.510
2.543
1,007,041
+0.06(+2.24%)
Jun 19, 2012
2.437
2.510
2.432
2.488
810,102
+0.12(+4.94%)
Jun 18, 2012
2.359
2.393
2.348
2.370
876,942
-0.05(-2.07%)
Jun 15, 2012
2.359
2.421
2.359
2.421
1,152,620
+0.14(+6.11%)
Jun 14, 2012
2.248
2.304
2.248
2.281
559,162
+0.03(+1.49%)
Jun 13, 2012
2.237
2.290
2.237
2.248
418,330
-0.02(-0.74%)
Jun 12, 2012
2.259
2.276
2.220
2.265
726,134
+0.00(+0.00%)
Jun 11, 2012
2.365
2.370
2.259
2.265
566,753
-0.08(-3.56%)
Jun 08, 2012
2.276
2.348
2.276
2.348
540,105
-0.01(-0.24%)
Jun 07, 2012
2.432
2.432
2.354
2.354
856,380
-0.04(-1.63%)
Jun 06, 2012
2.326
2.393
2.320
2.393
916,120
+0.12(+5.41%)
Jun 05, 2012
2.231
2.281
2.231
2.270
1,150,736
+0.01(+0.49%)
Jun 04, 2012
2.259
2.276
2.237
2.259
786,180
+0.05(+2.27%)
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.