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
Bank of America
(NY:
BAC
)
39.24
-0.02 (-0.05%)
Official Closing Price
Updated: 7:00 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, 2013
11.32
11.39
11.11
11.12
196,763,888
-0.14(-1.23%)
May 30, 2013
10.99
11.34
10.93
11.26
188,131,744
+0.29(+2.60%)
May 29, 2013
10.84
11.03
10.80
10.97
155,263,424
+0.11(+0.97%)
May 28, 2013
10.98
11.00
10.84
10.87
163,923,456
+0.09(+0.83%)
May 24, 2013
10.72
10.79
10.68
10.78
102,511,128
+0.02(+0.23%)
May 23, 2013
10.53
10.93
10.44
10.75
233,788,128
-0.08(-0.75%)
May 22, 2013
10.98
11.18
10.72
10.84
214,215,744
-0.11(-0.97%)
May 21, 2013
11.01
11.04
10.88
10.94
137,217,952
-0.06(-0.52%)
May 20, 2013
10.90
11.07
10.90
11.00
108,965,096
+0.07(+0.60%)
May 17, 2013
10.99
11.01
10.90
10.93
131,852,496
+0.06(+0.52%)
May 16, 2013
10.92
11.03
10.84
10.88
144,749,296
-0.07(-0.60%)
May 15, 2013
10.82
11.03
10.82
10.94
171,414,272
+0.37(+3.54%)
May 13, 2013
10.57
10.66
10.54
10.57
115,699,480
-0.03(-0.31%)
May 10, 2013
10.53
10.62
10.49
10.60
107,636,824
+0.09(+0.85%)
May 09, 2013
10.62
10.63
10.48
10.51
138,281,872
-0.09(-0.85%)
May 08, 2013
10.46
10.73
10.45
10.60
183,387,536
+0.10(+0.93%)
May 07, 2013
10.52
10.67
10.39
10.50
267,836,112
+0.02(+0.16%)
May 06, 2013
10.09
10.49
10.06
10.49
325,111,136
+0.52(+5.23%)
May 03, 2013
10.06
10.03
9.936
9.964
115,865,808
+0.04(+0.41%)
May 02, 2013
9.907
9.940
9.810
9.924
93,908,088
+0.04(+0.41%)
May 01, 2013
9.932
9.989
9.834
9.883
108,463,080
-0.14(-1.38%)
Apr 30, 2013
10.09
10.09
9.932
10.02
109,711,640
-0.06(-0.56%)
Apr 29, 2013
10.14
10.16
10.07
10.08
80,305,552
-0.03(-0.32%)
Apr 26, 2013
10.05
10.14
10.09
10.11
102,069,728
-0.02(-0.16%)
Apr 25, 2013
10.09
10.21
10.06
10.13
145,692,080
+0.11(+1.06%)
Apr 24, 2013
9.879
10.07
9.867
10.02
147,987,712
+0.20(+1.99%)
Apr 23, 2013
9.704
9.899
9.688
9.826
216,917,440
+0.28(+2.99%)
Apr 22, 2013
9.508
9.565
9.419
9.541
108,577,040
+0.05(+0.51%)
Apr 19, 2013
9.411
9.517
9.305
9.492
147,068,240
+0.18(+1.92%)
Apr 18, 2013
9.451
9.484
9.142
9.313
269,975,552
-0.21(-2.22%)
Apr 17, 2013
9.696
9.785
9.321
9.525
411,770,688
-0.47(-4.72%)
Apr 16, 2013
9.940
10.06
9.834
9.997
180,601,856
+0.24(+2.50%)
Apr 15, 2013
9.924
10.03
9.745
9.753
216,318,592
-0.15(-1.56%)
Apr 12, 2013
9.887
9.973
9.826
9.907
108,334,272
-0.08(-0.82%)
Apr 11, 2013
10.03
10.04
9.899
9.989
123,107,880
-0.04(-0.41%)
Apr 10, 2013
10.02
10.09
9.981
10.03
129,774,248
+0.06(+0.57%)
Apr 09, 2013
9.973
10.05
9.940
9.973
162,327,024
+0.03(+0.33%)
Apr 08, 2013
9.777
9.940
9.696
9.940
124,084,184
+0.20(+2.01%)
Apr 05, 2013
9.500
9.777
9.476
9.745
173,277,024
+0.02(+0.25%)
Apr 04, 2013
9.614
9.761
9.541
9.720
144,533,776
+0.11(+1.10%)
Apr 03, 2013
9.863
9.883
9.541
9.614
245,117,808
-0.28(-2.80%)
Apr 02, 2013
9.964
9.968
9.883
9.891
125,848,384
+0.00(+0.00%)
Apr 01, 2013
9.891
9.997
9.850
9.891
105,921,384
-0.02(-0.25%)
Mar 28, 2013
9.964
9.997
9.859
9.916
113,038,952
-0.04(-0.41%)
Mar 27, 2013
9.883
9.997
9.867
9.956
131,465,664
-0.04(-0.41%)
Mar 26, 2013
10.14
10.18
9.891
9.997
166,461,664
-0.10(-0.97%)
Mar 25, 2013
10.32
10.36
10.03
10.09
189,337,840
-0.13(-1.27%)
Mar 22, 2013
10.27
10.31
10.16
10.22
125,262,928
-0.01(-0.08%)
Mar 21, 2013
10.35
10.45
10.22
10.23
189,466,960
-0.17(-1.64%)
Mar 20, 2013
10.41
10.49
10.35
10.40
268,928,032
+0.06(+0.55%)
Mar 19, 2013
10.41
10.53
10.25
10.35
297,689,856
+0.12(+1.19%)
Mar 18, 2013
10.01
10.32
9.981
10.22
232,374,656
-0.01(-0.08%)
Mar 15, 2013
10.19
10.31
10.05
10.23
391,893,408
+0.37(+3.80%)
Mar 14, 2013
9.867
9.924
9.850
9.859
139,996,192
+0.04(+0.41%)
Mar 13, 2013
9.802
9.859
9.753
9.818
105,679,848
+0.04(+0.42%)
Mar 12, 2013
9.858
9.916
9.696
9.777
157,104,160
-0.11(-1.15%)
Mar 11, 2013
9.834
9.949
9.785
9.891
130,602,720
+0.07(+0.66%)
Mar 08, 2013
10.11
10.13
9.785
9.826
257,685,216
-0.15(-1.55%)
Mar 07, 2013
9.769
9.997
9.753
9.981
259,560,576
+0.28(+2.85%)
Mar 06, 2013
9.582
9.785
9.574
9.704
223,709,504
+0.30(+3.20%)
Mar 05, 2013
9.411
9.532
9.386
9.403
166,667,344
+0.11(+1.23%)
Mar 04, 2013
9.175
9.321
9.134
9.289
142,836,272
+0.06(+0.62%)
Mar 01, 2013
9.061
9.403
8.971
9.232
232,227,616
+0.09(+0.98%)
Feb 28, 2013
9.126
9.256
9.114
9.142
176,176,560
-0.06(-0.62%)
Feb 27, 2013
9.077
9.248
9.036
9.199
180,479,408
+0.15(+1.62%)
Feb 26, 2013
9.044
9.126
8.971
9.053
212,494,064
+0.08(+0.91%)
Feb 25, 2013
9.435
9.443
8.931
8.971
253,549,248
-0.33(-3.58%)
Feb 22, 2013
9.451
9.463
9.158
9.305
220,406,864
+0.02(+0.18%)
Feb 21, 2013
9.537
9.541
9.232
9.288
289,440,768
-0.31(-3.22%)
Feb 20, 2013
9.907
9.996
9.557
9.598
237,357,216
-0.32(-3.20%)
Feb 19, 2013
9.842
10.01
9.809
9.915
209,734,128
+0.13(+1.33%)
Feb 15, 2013
9.927
9.931
9.736
9.785
194,558,176
-0.08(-0.82%)
Feb 14, 2013
9.833
9.980
9.817
9.866
176,937,936
-0.03(-0.33%)
Feb 13, 2013
10.04
10.10
9.801
9.898
236,673,792
-0.06(-0.61%)
Feb 12, 2013
9.654
10.04
9.581
9.959
285,028,864
+0.31(+3.25%)
Feb 11, 2013
9.541
9.679
9.492
9.646
127,259,848
+0.08(+0.85%)
Feb 08, 2013
9.646
9.679
9.532
9.565
178,669,536
-0.07(-0.68%)
Feb 07, 2013
9.736
9.744
9.541
9.630
212,828,400
-0.07(-0.75%)
Feb 06, 2013
9.541
9.736
9.541
9.703
213,255,296
+0.37(+3.92%)
Feb 04, 2013
9.419
9.508
9.321
9.337
171,573,200
-0.19(-1.96%)
Feb 01, 2013
9.280
9.541
9.248
9.524
198,180,560
+0.32(+3.45%)
Jan 31, 2013
9.207
9.240
9.126
9.207
119,052,088
-0.05(-0.53%)
Jan 30, 2013
9.345
9.386
9.232
9.256
109,376,640
-0.09(-0.96%)
Jan 29, 2013
9.288
9.419
9.272
9.345
118,905,000
+0.01(+0.09%)
Jan 28, 2013
9.467
9.492
9.297
9.337
112,146,672
-0.11(-1.20%)
Jan 25, 2013
9.508
9.532
9.362
9.451
123,163,984
+0.07(+0.78%)
Jan 24, 2013
9.313
9.492
9.288
9.378
157,052,368
+0.09(+0.96%)
Jan 23, 2013
9.256
9.305
9.134
9.288
149,141,520
+0.06(+0.62%)
Jan 22, 2013
9.044
9.240
9.020
9.232
168,353,744
+0.17(+1.89%)
Jan 18, 2013
9.158
9.215
8.963
9.061
221,286,384
-0.11(-1.24%)
Jan 17, 2013
9.508
9.516
9.085
9.175
396,921,280
-0.41(-4.24%)
Jan 16, 2013
9.419
9.589
9.329
9.581
201,710,720
+0.19(+1.99%)
Jan 15, 2013
9.256
9.451
9.191
9.394
154,826,576
+0.07(+0.70%)
Jan 14, 2013
9.443
9.459
9.256
9.329
134,988,832
-0.13(-1.38%)
Jan 11, 2013
9.516
9.532
9.362
9.459
179,423,584
-0.12(-1.27%)
Jan 10, 2013
9.443
9.606
9.386
9.581
245,301,968
+0.28(+3.06%)
Jan 09, 2013
9.654
9.760
9.215
9.297
412,609,952
-0.45(-4.59%)
Jan 08, 2013
9.833
9.842
9.671
9.744
206,538,896
-0.09(-0.91%)
Jan 07, 2013
9.882
9.923
9.760
9.833
246,942,080
-0.02(-0.17%)
Jan 04, 2013
9.736
9.850
9.703
9.850
163,036,112
+0.12(+1.25%)
Jan 03, 2013
9.768
9.801
9.663
9.728
192,881,696
-0.06(-0.58%)
Jan 02, 2013
9.725
9.785
9.679
9.785
289,612,576
+0.34(+3.62%)
Dec 31, 2012
9.248
9.476
9.191
9.443
204,811,296
+0.20(+2.20%)
Dec 28, 2012
9.207
9.345
9.166
9.240
162,134,320
-0.09(-0.96%)
Dec 27, 2012
9.484
9.508
9.134
9.329
258,277,072
-0.06(-0.61%)
Dec 26, 2012
9.183
9.459
9.166
9.386
179,325,904
+0.24(+2.58%)
Dec 24, 2012
9.166
9.183
9.118
9.150
62,281,924
-0.03(-0.35%)
Dec 21, 2012
9.110
9.232
9.044
9.183
301,098,432
-0.19(-2.00%)
Dec 20, 2012
9.028
9.370
9.012
9.370
225,925,936
+0.27(+2.95%)
Dec 19, 2012
9.272
9.345
9.085
9.101
236,767,184
-0.14(-1.50%)
Dec 18, 2012
9.142
9.240
8.988
9.240
313,565,984
+0.29(+3.27%)
Dec 17, 2012
8.658
8.947
8.654
8.947
208,936,816
+0.34(+3.97%)
Dec 14, 2012
8.577
8.622
8.556
8.605
112,752,200
+0.03(+0.38%)
Dec 13, 2012
8.613
8.670
8.548
8.573
130,351,784
-0.06(-0.66%)
Dec 12, 2012
8.613
8.703
8.548
8.630
204,779,120
+0.08(+0.95%)
Dec 11, 2012
8.654
8.711
8.540
8.548
195,370,256
-0.05(-0.57%)
Dec 10, 2012
8.622
8.646
8.508
8.597
181,663,600
-0.05(-0.61%)
Dec 07, 2012
8.589
8.687
8.524
8.650
236,128,048
+0.15(+1.72%)
Dec 06, 2012
8.548
8.605
8.369
8.504
216,686,096
-0.00(-0.05%)
Dec 05, 2012
8.109
8.589
8.093
8.508
568,876,608
+0.46(+5.66%)
Dec 04, 2012
7.955
8.052
7.938
8.052
177,368,656
+0.04(+0.51%)
Nov 30, 2012
7.947
8.020
7.926
8.012
133,835,216
+0.02(+0.31%)
Nov 29, 2012
7.995
8.028
7.930
7.987
154,509,600
+0.06(+0.72%)
Nov 28, 2012
7.768
7.930
7.622
7.930
187,951,984
+0.08(+1.04%)
Nov 27, 2012
8.036
8.085
7.849
7.849
183,765,760
-0.14(-1.78%)
Nov 26, 2012
7.979
8.020
7.922
7.991
122,514,880
-0.05(-0.66%)
Nov 23, 2012
7.991
8.044
7.963
8.044
72,671,664
+0.11(+1.33%)
Nov 21, 2012
7.857
7.947
7.825
7.938
163,069,920
+0.11(+1.45%)
Nov 20, 2012
7.691
7.865
7.654
7.825
185,163,840
+0.11(+1.48%)
Nov 19, 2012
7.605
7.745
7.573
7.711
179,715,536
+0.30(+4.06%)
Nov 16, 2012
7.410
7.483
7.248
7.410
220,293,456
+0.02(+0.33%)
Nov 15, 2012
7.337
7.475
7.329
7.386
177,679,744
+0.08(+1.11%)
Nov 14, 2012
7.622
7.654
7.272
7.305
242,932,432
-0.28(-3.64%)
Nov 13, 2012
7.565
7.760
7.540
7.581
147,105,456
-0.05(-0.64%)
Nov 12, 2012
7.719
7.735
7.622
7.630
84,275,264
-0.03(-0.42%)
Nov 09, 2012
7.552
7.792
7.532
7.662
173,646,496
+0.03(+0.43%)
Nov 08, 2012
7.711
7.800
7.622
7.630
275,564,608
+0.13(+1.73%)
Nov 07, 2012
7.825
7.857
7.492
7.500
351,797,792
-0.58(-7.14%)
Nov 06, 2012
7.963
8.101
7.922
8.077
162,732,800
+0.15(+1.95%)
Nov 05, 2012
7.987
8.064
7.817
7.922
148,698,656
-0.08(-1.02%)
Nov 02, 2012
8.020
8.101
7.938
8.003
271,981,760
+0.09(+1.13%)
Nov 01, 2012
7.589
7.922
7.534
7.914
254,797,040
+0.34(+4.51%)
Oct 31, 2012
7.475
7.597
7.435
7.573
116,820,176
+0.16(+2.19%)
Oct 26, 2012
7.451
7.410
7.410
7.410
153,455,392
-0.10(-1.30%)
Oct 25, 2012
7.609
7.650
7.451
7.508
149,488,112
-0.06(-0.75%)
Oct 24, 2012
7.678
7.711
7.557
7.565
148,748,384
-0.04(-0.53%)
Oct 23, 2012
7.670
7.695
7.540
7.605
197,503,536
-0.06(-0.85%)
Oct 19, 2012
7.654
7.760
7.630
7.670
208,547,984
-0.02(-0.32%)
Oct 18, 2012
7.622
7.776
7.613
7.695
184,116,288
+0.02(+0.32%)
Oct 17, 2012
7.654
7.800
7.557
7.670
282,432,928
-0.02(-0.21%)
Oct 16, 2012
7.743
7.800
7.622
7.687
211,927,712
+0.02(+0.21%)
Oct 15, 2012
7.504
7.670
7.443
7.670
189,636,560
+0.26(+3.51%)
Oct 12, 2012
7.443
7.540
7.353
7.410
195,154,416
-0.18(-2.36%)
Oct 11, 2012
7.630
7.654
7.557
7.589
150,757,904
+0.11(+1.41%)
Oct 10, 2012
7.467
7.532
7.362
7.483
135,987,904
+0.00(+0.00%)
Oct 09, 2012
7.577
7.622
7.345
7.483
188,086,592
-0.06(-0.75%)
Oct 08, 2012
7.443
7.622
7.418
7.540
100,575,040
-0.03(-0.43%)
Oct 05, 2012
7.768
7.841
7.500
7.573
251,104,096
-0.07(-0.96%)
Oct 04, 2012
7.475
7.654
7.435
7.646
197,093,936
+0.24(+3.29%)
Oct 03, 2012
7.292
7.410
7.240
7.402
142,091,856
+0.15(+2.02%)
Oct 02, 2012
7.394
7.398
7.215
7.256
133,440,048
-0.02(-0.33%)
Oct 01, 2012
7.207
7.418
7.191
7.280
163,772,048
+0.11(+1.47%)
Sep 28, 2012
7.288
7.256
7.142
7.175
146,504,560
-0.11(-1.56%)
Sep 27, 2012
7.260
7.370
7.231
7.288
146,294,656
+0.13(+1.76%)
Sep 26, 2012
7.195
7.240
7.069
7.162
195,066,592
-0.09(-1.23%)
Sep 25, 2012
7.447
7.483
7.240
7.252
180,201,312
-0.14(-1.92%)
Sep 24, 2012
7.305
7.475
7.272
7.394
139,297,440
-0.01(-0.11%)
Sep 21, 2012
7.597
7.597
7.378
7.402
191,867,680
-0.07(-0.87%)
Sep 20, 2012
7.427
7.516
7.378
7.467
136,615,600
-0.08(-1.08%)
Sep 19, 2012
7.581
7.687
7.524
7.548
155,121,664
+0.05(+0.65%)
Sep 18, 2012
7.443
7.548
7.386
7.500
185,220,848
-0.06(-0.75%)
Sep 17, 2012
7.630
7.711
7.532
7.557
173,770,528
-0.20(-2.62%)
Sep 14, 2012
7.800
7.955
7.678
7.760
405,696,608
+0.12(+1.60%)
Sep 13, 2012
7.223
7.703
7.158
7.638
407,053,600
+0.35(+4.79%)
Sep 12, 2012
7.435
7.467
7.207
7.288
250,985,600
-0.05(-0.66%)
Sep 11, 2012
7.012
7.353
6.972
7.337
247,692,064
+0.37(+5.24%)
Sep 10, 2012
7.179
7.248
6.931
6.972
233,572,640
-0.18(-2.50%)
Sep 07, 2012
6.878
7.150
6.866
7.150
286,565,152
+0.37(+5.39%)
Sep 06, 2012
6.529
6.785
6.525
6.785
246,224,080
+0.33(+5.03%)
Sep 05, 2012
6.492
6.516
6.443
6.460
67,269,216
-0.03(-0.50%)
Sep 04, 2012
6.492
6.581
6.452
6.492
100,305,288
+0.01(+0.13%)
Aug 31, 2012
6.492
6.508
6.395
6.484
113,091,704
+0.06(+1.01%)
Aug 30, 2012
6.452
6.452
6.354
6.419
112,979,816
-0.07(-1.13%)
Aug 29, 2012
6.476
6.573
6.476
6.492
131,586,280
-0.06(-0.87%)
Aug 27, 2012
6.654
6.654
6.533
6.549
118,456,416
-0.07(-1.10%)
Aug 24, 2012
6.590
6.663
6.516
6.622
109,452,312
+0.01(+0.12%)
Aug 23, 2012
6.671
6.711
6.590
6.614
121,602,760
-0.06(-0.85%)
Aug 22, 2012
6.606
6.752
6.590
6.671
172,699,872
+0.02(+0.37%)
Aug 21, 2012
6.695
6.817
6.622
6.646
234,816,240
+0.03(+0.49%)
Aug 20, 2012
6.476
6.646
6.476
6.614
123,565,696
+0.12(+1.88%)
Aug 17, 2012
6.468
6.590
6.443
6.492
170,431,488
+0.06(+0.88%)
Aug 16, 2012
6.403
6.460
6.354
6.435
96,176,664
+0.05(+0.76%)
Aug 15, 2012
6.289
6.387
6.273
6.387
90,315,592
+0.07(+1.16%)
Aug 14, 2012
6.314
6.411
6.281
6.314
128,758,040
+0.05(+0.78%)
Aug 13, 2012
6.265
6.354
6.232
6.265
71,715,536
-0.02(-0.26%)
Aug 10, 2012
6.216
6.297
6.192
6.281
62,159,932
+0.02(+0.26%)
Aug 09, 2012
6.232
6.297
6.224
6.265
73,269,568
+0.04(+0.65%)
Aug 08, 2012
6.151
6.305
6.143
6.224
90,249,200
+0.00(+0.00%)
Aug 07, 2012
6.257
6.370
6.216
6.224
146,945,392
+0.02(+0.39%)
Aug 06, 2012
6.046
6.232
6.038
6.200
138,601,360
+0.17(+2.83%)
Aug 03, 2012
5.924
6.078
5.900
6.030
160,503,216
+0.20(+3.48%)
Aug 02, 2012
5.778
5.892
5.762
5.827
138,961,232
-0.03(-0.55%)
Aug 01, 2012
5.965
5.973
5.851
5.859
119,453,800
-0.10(-1.63%)
Jul 31, 2012
5.908
5.957
5.851
5.957
105,660,200
+0.05(+0.82%)
Jul 30, 2012
5.908
5.989
5.892
5.908
92,027,424
-0.02(-0.41%)
Jul 27, 2012
5.843
6.005
5.794
5.932
180,172,336
+0.11(+1.95%)
Jul 26, 2012
5.859
5.875
5.770
5.819
149,183,248
+0.08(+1.41%)
Jul 25, 2012
5.770
5.811
5.689
5.737
144,093,840
+0.02(+0.43%)
Jul 24, 2012
5.810
5.827
5.656
5.713
169,972,544
-0.04(-0.71%)
Jul 23, 2012
5.632
5.802
5.599
5.754
207,430,976
+0.02(+0.28%)
Jul 20, 2012
5.847
5.851
5.729
5.737
197,799,520
-0.15(-2.62%)
Jul 19, 2012
6.135
6.208
5.778
5.892
320,956,544
-0.22(-3.59%)
Jul 18, 2012
6.395
6.435
6.086
6.111
312,642,816
-0.32(-4.92%)
Jul 17, 2012
6.427
6.435
6.289
6.427
155,705,408
+0.09(+1.41%)
Jul 16, 2012
6.431
6.460
6.305
6.338
134,674,336
-0.01(-0.13%)
Jul 13, 2012
6.135
6.354
6.127
6.346
217,804,576
+0.28(+4.55%)
Jul 12, 2012
6.111
6.127
6.030
6.070
131,936,816
-0.12(-1.97%)
Jul 11, 2012
6.078
6.241
6.046
6.192
158,287,904
+0.12(+2.01%)
Jul 10, 2012
6.208
6.224
6.005
6.070
125,002,352
-0.06(-1.06%)
Jul 09, 2012
6.192
6.249
6.111
6.135
107,049,728
-0.08(-1.31%)
Jul 06, 2012
6.241
6.330
6.208
6.216
143,675,968
-0.13(-2.05%)
Jul 05, 2012
6.516
6.541
6.346
6.346
147,779,248
-0.19(-2.98%)
Jul 03, 2012
6.541
6.590
6.500
6.541
71,046,584
+0.01(+0.12%)
Jul 02, 2012
6.638
6.663
6.387
6.533
187,897,776
-0.11(-1.59%)
Jun 29, 2012
6.492
6.654
6.452
6.638
318,232,256
+0.36(+5.68%)
Jun 28, 2012
6.184
6.289
6.111
6.281
163,629,120
-0.02(-0.39%)
Jun 27, 2012
6.232
6.346
6.176
6.305
136,823,920
+0.13(+2.04%)
Jun 26, 2012
6.208
6.232
6.070
6.180
159,738,944
+0.01(+0.20%)
Jun 25, 2012
6.277
6.281
6.135
6.168
186,483,792
-0.28(-4.28%)
Jun 22, 2012
6.464
6.500
6.322
6.443
175,595,456
+0.10(+1.53%)
Jun 21, 2012
6.581
6.630
6.330
6.346
278,788,032
-0.26(-3.93%)
Jun 20, 2012
6.622
6.671
6.508
6.606
262,982,400
+0.02(+0.37%)
Jun 19, 2012
6.395
6.660
6.379
6.581
306,181,184
+0.28(+4.51%)
Jun 18, 2012
6.305
6.419
6.273
6.297
172,463,232
-0.11(-1.77%)
Jun 15, 2012
6.265
6.411
6.127
6.411
260,934,368
+0.19(+3.13%)
Jun 14, 2012
6.103
6.241
6.042
6.216
193,657,632
+0.13(+2.13%)
Jun 13, 2012
6.005
6.176
5.965
6.086
199,455,792
+0.01(+0.13%)
Jun 12, 2012
5.940
6.086
5.859
6.078
182,302,496
+0.17(+2.88%)
Jun 11, 2012
6.265
6.305
5.908
5.908
251,637,440
-0.23(-3.70%)
Jun 08, 2012
5.965
6.151
5.843
6.135
289,036,768
+0.11(+1.89%)
Jun 07, 2012
6.338
6.411
5.989
6.021
340,275,200
-0.18(-2.88%)
Jun 06, 2012
5.875
6.305
5.827
6.200
438,899,488
+0.44(+7.61%)
Jun 05, 2012
5.608
5.794
5.599
5.762
181,018,960
+0.16(+2.90%)
Jun 04, 2012
5.762
5.762
5.559
5.599
201,258,096
-0.10(-1.71%)
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.