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
KeyCorp
(NY:
KEY
)
13.58
+0.02 (+0.15%)
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 30, 2014
9.390
9.514
9.376
9.452
11,644,226
+0.04(+0.44%)
May 29, 2014
9.390
9.418
9.286
9.411
18,400,286
+0.05(+0.52%)
May 28, 2014
9.349
9.397
9.259
9.362
9,016,492
+0.01(+0.07%)
May 27, 2014
9.245
9.383
9.238
9.355
8,800,625
+0.12(+1.35%)
May 23, 2014
9.190
9.231
9.231
9.231
7,342,836
+0.06(+0.60%)
May 22, 2014
9.148
9.204
9.141
9.176
4,936,608
+0.02(+0.19%)
May 21, 2014
9.097
9.207
9.090
9.159
7,601,164
+0.07(+0.76%)
May 20, 2014
9.159
9.166
9.014
9.090
12,451,047
-0.05(-0.53%)
May 19, 2014
8.987
9.145
8.987
9.138
12,502,308
+0.13(+1.45%)
May 16, 2014
9.042
9.045
8.898
9.008
14,233,258
-0.04(-0.46%)
May 15, 2014
9.090
9.124
8.863
9.049
18,028,156
-0.12(-1.35%)
May 14, 2014
9.454
9.468
9.138
9.172
16,851,946
-0.32(-3.33%)
May 13, 2014
9.537
9.578
9.475
9.489
11,413,546
-0.03(-0.36%)
May 12, 2014
9.385
9.543
9.344
9.523
9,316,115
+0.18(+1.91%)
May 09, 2014
9.310
9.351
9.179
9.344
10,879,386
+0.01(+0.15%)
May 08, 2014
9.337
9.447
9.262
9.330
17,745,704
-0.03(-0.29%)
May 07, 2014
9.248
9.365
9.166
9.358
12,639,939
+0.16(+1.72%)
May 06, 2014
9.365
9.379
9.193
9.200
14,478,627
-0.19(-2.05%)
May 05, 2014
9.330
9.406
9.263
9.392
8,537,424
+0.00(+0.00%)
May 02, 2014
9.324
9.579
9.317
9.392
11,640,692
+0.10(+1.03%)
May 01, 2014
9.358
9.420
9.248
9.296
12,847,014
-0.08(-0.81%)
Apr 30, 2014
9.262
9.385
9.221
9.372
12,509,475
+0.11(+1.19%)
Apr 29, 2014
9.227
9.303
9.179
9.262
15,230,960
+0.10(+1.05%)
Apr 28, 2014
9.282
9.324
9.063
9.166
19,657,110
-0.14(-1.48%)
Apr 25, 2014
9.344
9.392
9.282
9.303
13,367,393
-0.05(-0.59%)
Apr 24, 2014
9.557
9.564
9.330
9.358
15,305,947
-0.19(-1.94%)
Apr 23, 2014
9.550
9.564
9.379
9.543
17,918,236
-0.01(-0.14%)
Apr 22, 2014
9.317
9.592
9.310
9.557
14,679,338
+0.19(+2.05%)
Apr 21, 2014
9.337
9.468
9.324
9.365
10,355,059
+0.05(+0.52%)
Apr 17, 2014
9.413
9.317
9.317
9.317
20,045,122
+0.03(+0.37%)
Apr 16, 2014
9.337
9.351
9.197
9.282
17,984,138
+0.04(+0.45%)
Apr 15, 2014
9.159
9.310
9.104
9.241
15,379,697
+0.10(+1.05%)
Apr 14, 2014
9.172
9.241
9.028
9.145
12,205,220
+0.09(+0.99%)
Apr 11, 2014
9.124
9.214
8.891
9.056
28,747,134
-0.22(-2.37%)
Apr 10, 2014
9.612
9.619
9.262
9.276
15,453,798
-0.35(-3.64%)
Apr 09, 2014
9.605
9.633
9.475
9.626
13,143,267
+0.05(+0.50%)
Apr 08, 2014
9.543
9.622
9.461
9.578
11,646,641
+0.04(+0.43%)
Apr 07, 2014
9.743
9.756
9.454
9.537
18,052,034
-0.23(-2.32%)
Apr 04, 2014
9.976
10.02
9.750
9.763
12,133,990
-0.16(-1.66%)
Apr 03, 2014
9.863
9.949
9.825
9.928
10,319,575
+0.08(+0.77%)
Apr 02, 2014
9.901
9.908
9.784
9.853
14,226,263
-0.02(-0.21%)
Apr 01, 2014
9.839
9.897
9.791
9.873
12,547,847
+0.09(+0.91%)
Mar 31, 2014
9.763
9.873
9.763
9.784
13,885,940
+0.07(+0.71%)
Mar 28, 2014
9.647
9.798
9.578
9.715
11,762,479
+0.11(+1.14%)
Mar 27, 2014
9.818
9.901
9.571
9.605
19,052,318
-0.16(-1.62%)
Mar 26, 2014
9.935
9.963
9.756
9.763
26,494,066
-0.13(-1.32%)
Mar 25, 2014
9.832
9.914
9.756
9.894
14,635,020
+0.10(+0.98%)
Mar 24, 2014
9.935
10.02
9.736
9.798
17,031,126
-0.07(-0.70%)
Mar 21, 2014
10.01
10.10
9.853
9.866
26,764,186
-0.05(-0.49%)
Mar 20, 2014
9.708
10.02
9.708
9.914
31,667,302
+0.16(+1.62%)
Mar 19, 2014
9.619
9.825
9.588
9.756
27,337,480
+0.16(+1.65%)
Mar 18, 2014
9.592
9.647
9.543
9.598
13,684,239
+0.01(+0.14%)
Mar 17, 2014
9.516
9.605
9.489
9.585
13,237,969
+0.11(+1.16%)
Mar 14, 2014
9.420
9.561
9.406
9.475
18,896,196
+0.03(+0.36%)
Mar 13, 2014
9.489
9.564
9.413
9.440
17,999,044
-0.02(-0.22%)
Mar 12, 2014
9.427
9.475
9.365
9.461
12,519,028
-0.01(-0.07%)
Mar 11, 2014
9.605
9.626
9.440
9.468
18,947,612
-0.14(-1.43%)
Mar 10, 2014
9.537
9.626
9.488
9.605
20,892,604
+0.05(+0.58%)
Mar 07, 2014
9.468
9.647
9.454
9.550
25,885,480
+0.18(+1.91%)
Mar 06, 2014
9.214
9.385
9.166
9.372
21,787,532
+0.19(+2.10%)
Mar 05, 2014
9.207
9.221
9.145
9.179
12,622,486
-0.03(-0.37%)
Mar 04, 2014
9.063
9.227
9.049
9.214
11,866,204
+0.25(+2.84%)
Mar 03, 2014
8.973
9.008
8.884
8.959
14,783,912
-0.09(-0.99%)
Feb 28, 2014
8.911
9.083
8.898
9.049
15,160,996
+0.15(+1.66%)
Feb 27, 2014
8.887
8.942
8.853
8.901
10,237,592
+0.00(+0.00%)
Feb 26, 2014
8.860
8.928
8.826
8.901
11,723,525
+0.08(+0.85%)
Feb 25, 2014
8.881
8.881
8.792
8.826
13,296,256
-0.05(-0.54%)
Feb 24, 2014
8.826
8.963
8.792
8.874
11,833,319
+0.08(+0.93%)
Feb 21, 2014
8.737
8.843
8.737
8.792
10,711,385
+0.06(+0.71%)
Feb 20, 2014
8.648
8.751
8.559
8.730
13,715,253
+0.08(+0.95%)
Feb 19, 2014
8.785
8.812
8.617
8.648
16,131,516
-0.19(-2.17%)
Feb 18, 2014
8.860
8.887
8.751
8.839
13,446,451
+0.00(+0.00%)
Feb 14, 2014
8.819
8.839
8.839
8.839
12,699,032
+0.03(+0.31%)
Feb 13, 2014
8.744
8.826
8.662
8.812
12,431,580
-0.02(-0.23%)
Feb 12, 2014
8.757
9.017
8.757
8.833
13,633,500
+0.07(+0.78%)
Feb 11, 2014
8.682
8.785
8.593
8.764
16,241,786
+0.10(+1.10%)
Feb 10, 2014
8.730
8.764
8.593
8.668
12,035,041
-0.05(-0.55%)
Feb 07, 2014
8.699
8.805
8.634
8.716
13,659,907
+0.06(+0.71%)
Feb 06, 2014
8.491
8.662
8.491
8.655
10,259,110
+0.18(+2.18%)
Feb 05, 2014
8.484
8.532
8.402
8.470
20,036,402
-0.07(-0.80%)
Feb 04, 2014
8.477
8.600
8.381
8.538
14,162,485
+0.12(+1.38%)
Feb 03, 2014
8.723
8.744
8.402
8.422
18,884,652
-0.31(-3.53%)
Jan 31, 2014
8.723
8.826
8.696
8.730
17,003,524
-0.14(-1.62%)
Jan 30, 2014
8.874
8.894
8.709
8.874
17,380,640
+0.07(+0.78%)
Jan 29, 2014
8.792
8.908
8.751
8.805
20,065,298
-0.06(-0.69%)
Jan 28, 2014
8.792
8.911
8.764
8.867
19,261,286
+0.07(+0.78%)
Jan 27, 2014
8.881
8.963
8.730
8.798
26,801,206
-0.05(-0.54%)
Jan 24, 2014
9.312
9.312
8.826
8.846
43,723,204
-0.51(-5.48%)
Jan 23, 2014
9.476
9.578
9.161
9.359
37,721,656
-0.31(-3.25%)
Jan 22, 2014
9.619
9.674
9.517
9.674
20,349,026
+0.09(+0.93%)
Jan 21, 2014
9.359
9.585
9.346
9.585
24,657,012
+0.32(+3.47%)
Jan 17, 2014
9.277
9.264
9.264
9.264
11,085,983
+0.01(+0.07%)
Jan 16, 2014
9.359
9.366
9.216
9.257
11,436,892
-0.10(-1.10%)
Jan 15, 2014
9.284
9.407
9.312
9.359
11,031,620
+0.08(+0.81%)
Jan 14, 2014
9.277
9.339
9.243
9.284
16,814,310
+0.07(+0.74%)
Jan 13, 2014
9.332
9.339
9.175
9.216
9,489,873
-0.11(-1.17%)
Jan 10, 2014
9.400
9.407
9.257
9.325
13,863,098
-0.09(-0.94%)
Jan 09, 2014
9.332
9.469
9.332
9.414
24,700,802
+0.09(+0.95%)
Jan 08, 2014
9.229
9.356
9.175
9.325
18,412,162
+0.06(+0.66%)
Jan 07, 2014
9.260
9.349
9.202
9.264
16,927,194
+0.07(+0.74%)
Jan 06, 2014
9.168
9.315
9.168
9.195
18,934,984
+0.08(+0.90%)
Jan 03, 2014
9.113
9.195
9.072
9.113
8,142,843
+0.02(+0.23%)
Jan 02, 2014
9.188
9.195
9.072
9.093
9,283,045
-0.09(-0.97%)
Dec 31, 2013
9.161
9.182
9.182
9.182
5,338,583
+0.03(+0.30%)
Dec 30, 2013
9.175
9.209
9.141
9.154
4,372,470
-0.01(-0.15%)
Dec 27, 2013
9.216
9.229
9.154
9.168
3,663,272
-0.03(-0.30%)
Dec 26, 2013
9.236
9.257
9.175
9.195
4,413,075
-0.01(-0.07%)
Dec 24, 2013
9.223
9.271
9.195
9.202
2,861,200
-0.01(-0.07%)
Dec 23, 2013
9.161
9.223
9.120
9.209
7,367,751
+0.10(+1.05%)
Dec 20, 2013
9.141
9.182
9.058
9.113
19,244,560
+0.03(+0.38%)
Dec 19, 2013
9.058
9.127
9.004
9.079
9,819,470
+0.00(+0.00%)
Dec 18, 2013
8.963
9.086
8.798
9.079
18,276,928
+0.13(+1.45%)
Dec 17, 2013
9.052
9.058
8.908
8.949
15,974,967
-0.13(-1.43%)
Dec 16, 2013
8.949
9.106
8.949
9.079
12,149,700
+0.16(+1.76%)
Dec 13, 2013
8.928
8.983
8.874
8.922
10,364,930
-0.03(-0.31%)
Dec 12, 2013
8.833
9.004
8.826
8.949
18,870,722
+0.11(+1.24%)
Dec 11, 2013
8.942
8.942
8.798
8.839
16,752,884
-0.05(-0.62%)
Dec 10, 2013
8.792
8.928
8.744
8.894
17,101,898
+0.08(+0.93%)
Dec 09, 2013
8.874
8.887
8.751
8.812
13,694,872
-0.05(-0.54%)
Dec 06, 2013
8.819
8.881
8.771
8.860
10,938,615
+0.14(+1.65%)
Dec 05, 2013
8.744
8.785
8.655
8.716
14,487,831
-0.07(-0.78%)
Dec 04, 2013
8.648
8.812
8.600
8.785
19,490,832
+0.18(+2.07%)
Dec 03, 2013
8.716
8.751
8.542
8.607
17,493,648
-0.12(-1.41%)
Dec 02, 2013
8.771
8.887
8.730
8.730
19,227,008
+0.01(+0.08%)
Nov 29, 2013
8.764
8.819
8.709
8.723
7,581,034
-0.03(-0.35%)
Nov 27, 2013
8.808
8.836
8.744
8.754
11,989,496
-0.02(-0.23%)
Nov 26, 2013
8.815
8.836
8.734
8.774
13,243,106
-0.01(-0.15%)
Nov 25, 2013
8.843
8.924
8.788
8.788
18,922,652
-0.05(-0.62%)
Nov 22, 2013
8.829
8.863
8.740
8.843
12,037,463
+0.03(+0.31%)
Nov 21, 2013
8.706
8.870
8.665
8.815
19,560,540
+0.14(+1.65%)
Nov 20, 2013
8.706
8.734
8.631
8.672
17,001,906
-0.03(-0.39%)
Nov 19, 2013
8.734
8.774
8.625
8.706
16,811,312
-0.03(-0.31%)
Nov 18, 2013
8.788
8.836
8.693
8.734
15,666,248
-0.02(-0.23%)
Nov 15, 2013
8.836
8.856
8.747
8.754
19,561,860
-0.07(-0.77%)
Nov 14, 2013
8.890
8.890
8.802
8.822
11,810,257
-0.03(-0.38%)
Nov 13, 2013
8.747
8.856
8.659
8.856
11,562,248
+0.11(+1.25%)
Nov 12, 2013
8.815
8.866
8.706
8.747
9,057,985
-0.08(-0.93%)
Nov 11, 2013
8.883
8.924
8.802
8.829
11,449,785
-0.04(-0.46%)
Nov 08, 2013
8.509
8.870
8.481
8.870
16,273,264
+0.38(+4.49%)
Nov 07, 2013
8.652
8.713
8.481
8.488
13,841,152
-0.14(-1.58%)
Nov 06, 2013
8.625
8.645
8.516
8.625
11,078,585
+0.07(+0.80%)
Nov 05, 2013
8.468
8.631
8.427
8.556
13,992,587
+0.04(+0.48%)
Nov 04, 2013
8.556
8.590
8.461
8.516
11,569,371
-0.03(-0.32%)
Nov 01, 2013
8.550
8.618
8.502
8.543
12,831,222
+0.00(+0.04%)
Oct 31, 2013
8.522
8.631
8.495
8.539
15,765,752
+0.00(+0.04%)
Oct 30, 2013
8.625
8.665
8.522
8.536
15,550,923
-0.09(-1.03%)
Oct 29, 2013
8.686
8.706
8.577
8.625
13,117,202
-0.05(-0.63%)
Oct 28, 2013
8.625
8.720
8.604
8.679
12,952,797
+0.03(+0.39%)
Oct 25, 2013
8.638
8.672
8.584
8.645
14,344,483
+0.04(+0.48%)
Oct 24, 2013
8.611
8.638
8.550
8.604
15,594,260
+0.01(+0.08%)
Oct 23, 2013
8.577
8.631
8.550
8.597
18,450,008
-0.01(-0.16%)
Oct 22, 2013
8.563
8.645
8.536
8.611
26,262,562
+0.05(+0.64%)
Oct 21, 2013
8.563
8.590
8.509
8.556
13,608,398
-0.03(-0.32%)
Oct 18, 2013
8.625
8.638
8.434
8.584
17,333,130
+0.04(+0.44%)
Oct 17, 2013
8.366
8.550
8.250
8.546
23,075,930
+0.28(+3.34%)
Oct 16, 2013
8.202
8.434
8.127
8.270
26,676,894
+0.19(+2.36%)
Oct 15, 2013
8.114
8.148
8.039
8.080
12,705,426
-0.05(-0.59%)
Oct 14, 2013
8.045
8.141
8.018
8.127
11,520,706
+0.03(+0.42%)
Oct 11, 2013
7.977
8.107
7.923
8.093
12,077,903
+0.09(+1.11%)
Oct 10, 2013
7.827
8.011
7.827
8.005
16,747,732
+0.27(+3.43%)
Oct 09, 2013
7.698
7.800
7.657
7.739
18,844,690
+0.04(+0.53%)
Oct 08, 2013
7.793
7.865
7.664
7.698
23,199,304
-0.10(-1.31%)
Oct 07, 2013
7.862
7.875
7.780
7.800
13,397,439
-0.13(-1.63%)
Oct 04, 2013
7.807
7.971
7.793
7.930
12,590,732
+0.13(+1.66%)
Oct 03, 2013
7.759
7.841
7.698
7.800
18,830,744
+0.02(+0.26%)
Oct 02, 2013
7.780
7.865
7.753
7.780
16,204,235
-0.07(-0.95%)
Oct 01, 2013
7.759
7.879
7.712
7.855
13,837,308
+0.09(+1.14%)
Sep 30, 2013
7.596
7.776
7.528
7.766
15,073,507
+0.03(+0.35%)
Sep 27, 2013
7.678
7.800
7.630
7.739
12,884,819
+0.01(+0.18%)
Sep 26, 2013
7.800
7.821
7.671
7.725
13,479,523
-0.07(-0.96%)
Sep 25, 2013
7.793
7.885
7.691
7.800
12,134,270
+0.02(+0.26%)
Sep 24, 2013
7.719
7.834
7.644
7.780
19,655,444
+0.03(+0.44%)
Sep 23, 2013
7.834
7.868
7.684
7.746
21,204,492
-0.14(-1.73%)
Sep 20, 2013
7.882
7.930
7.766
7.882
33,951,804
-0.02(-0.26%)
Sep 19, 2013
8.250
8.250
7.855
7.902
31,276,282
-0.32(-3.89%)
Sep 18, 2013
8.263
8.338
8.202
8.223
12,820,742
-0.03(-0.41%)
Sep 17, 2013
8.223
8.277
8.189
8.257
8,077,539
+0.05(+0.58%)
Sep 16, 2013
8.243
8.257
8.182
8.209
9,778,787
+0.05(+0.67%)
Sep 13, 2013
8.154
8.189
8.093
8.154
6,679,610
+0.00(+0.00%)
Sep 12, 2013
8.216
8.236
8.127
8.154
9,926,615
-0.06(-0.75%)
Sep 11, 2013
8.250
8.311
8.154
8.216
10,672,460
-0.05(-0.66%)
Sep 10, 2013
8.229
8.277
8.195
8.270
13,855,353
+0.10(+1.25%)
Sep 09, 2013
8.141
8.175
8.025
8.168
13,272,231
+0.06(+0.76%)
Sep 06, 2013
8.154
8.168
7.991
8.107
20,693,002
+0.04(+0.51%)
Sep 05, 2013
7.971
8.134
7.964
8.066
15,956,820
+0.11(+1.37%)
Sep 04, 2013
7.943
8.039
7.889
7.957
21,641,042
+0.00(+0.00%)
Sep 03, 2013
8.032
8.154
7.916
7.957
14,231,056
+0.01(+0.09%)
Aug 30, 2013
8.032
8.039
7.862
7.950
17,852,904
-0.08(-1.02%)
Aug 29, 2013
7.977
8.086
7.957
8.032
13,618,795
+0.07(+0.86%)
Aug 28, 2013
7.882
8.059
7.841
7.964
15,612,006
+0.03(+0.34%)
Aug 27, 2013
8.144
8.148
7.909
7.936
17,083,550
-0.31(-3.80%)
Aug 26, 2013
8.298
8.352
8.229
8.250
11,716,053
-0.06(-0.74%)
Aug 23, 2013
8.427
8.447
8.270
8.311
9,796,694
-0.06(-0.77%)
Aug 22, 2013
8.233
8.386
8.206
8.376
12,203,468
+0.18(+2.15%)
Aug 21, 2013
8.220
8.288
8.139
8.200
14,317,266
-0.05(-0.58%)
Aug 20, 2013
8.145
8.294
8.065
8.247
18,452,732
+0.12(+1.42%)
Aug 19, 2013
8.233
8.233
8.132
8.132
11,645,839
-0.12(-1.40%)
Aug 16, 2013
8.200
8.356
8.172
8.247
11,521,528
+0.05(+0.66%)
Aug 15, 2013
8.261
8.261
8.132
8.193
14,168,601
-0.14(-1.71%)
Aug 14, 2013
8.322
8.383
8.281
8.335
12,794,432
+0.01(+0.08%)
Aug 13, 2013
8.281
8.389
8.206
8.328
14,210,750
+0.07(+0.82%)
Aug 12, 2013
8.247
8.308
8.200
8.261
10,374,846
-0.03(-0.41%)
Aug 09, 2013
8.328
8.389
8.267
8.294
11,535,745
-0.04(-0.49%)
Aug 08, 2013
8.328
8.389
8.233
8.335
17,120,590
+0.07(+0.90%)
Aug 07, 2013
8.362
8.369
8.220
8.261
16,517,004
-0.14(-1.62%)
Aug 06, 2013
8.478
8.518
8.349
8.396
15,993,591
-0.09(-1.12%)
Aug 05, 2013
8.478
8.545
8.438
8.491
8,128,187
-0.02(-0.24%)
Aug 02, 2013
8.532
8.559
8.437
8.512
12,389,437
-0.03(-0.32%)
Aug 01, 2013
8.403
8.566
8.396
8.539
16,160,771
+0.21(+2.52%)
Jul 31, 2013
8.294
8.423
8.288
8.328
14,727,933
+0.05(+0.66%)
Jul 30, 2013
8.274
8.335
8.213
8.274
13,044,574
+0.02(+0.25%)
Jul 29, 2013
8.396
8.410
8.220
8.254
12,075,967
-0.16(-1.85%)
Jul 26, 2013
8.301
8.417
8.301
8.410
14,015,117
+0.03(+0.32%)
Jul 25, 2013
8.369
8.474
8.315
8.383
19,744,434
-0.01(-0.08%)
Jul 24, 2013
8.376
8.437
8.311
8.389
15,899,670
+0.05(+0.65%)
Jul 23, 2013
8.417
8.423
8.288
8.335
18,525,586
-0.05(-0.65%)
Jul 22, 2013
8.186
8.396
8.159
8.389
19,786,314
+0.22(+2.74%)
Jul 19, 2013
8.044
8.193
8.030
8.166
19,579,328
+0.14(+1.78%)
Jul 18, 2013
7.806
8.139
7.759
8.023
26,485,148
+0.12(+1.55%)
Jul 17, 2013
7.854
7.949
7.833
7.901
13,667,984
+0.07(+0.87%)
Jul 16, 2013
7.989
7.993
7.745
7.833
14,589,914
-0.14(-1.79%)
Jul 15, 2013
8.030
8.077
7.976
7.976
9,959,938
-0.02(-0.25%)
Jul 12, 2013
7.874
7.999
7.854
7.996
12,277,957
+0.15(+1.90%)
Jul 11, 2013
8.111
8.111
7.806
7.847
21,647,920
-0.15(-1.87%)
Jul 10, 2013
8.050
8.077
7.921
7.996
15,115,953
-0.06(-0.76%)
Jul 09, 2013
8.132
8.118
8.010
8.057
20,281,280
-0.02(-0.25%)
Jul 08, 2013
8.179
8.227
8.064
8.077
16,577,299
-0.06(-0.75%)
Jul 05, 2013
7.820
8.139
7.820
8.139
20,829,352
+0.39(+4.99%)
Jul 03, 2013
7.684
7.772
7.657
7.752
7,674,780
+0.02(+0.26%)
Jul 02, 2013
7.623
7.793
7.603
7.732
17,877,068
+0.11(+1.42%)
Jul 01, 2013
7.508
7.732
7.501
7.623
18,121,098
+0.14(+1.81%)
Jun 28, 2013
7.487
7.521
7.399
7.487
14,822,145
-0.03(-0.36%)
Jun 27, 2013
7.447
7.521
7.399
7.515
14,016,559
+0.14(+1.84%)
Jun 26, 2013
7.440
7.440
7.311
7.379
19,362,076
+0.11(+1.49%)
Jun 25, 2013
7.148
7.291
7.108
7.270
16,587,653
+0.19(+2.68%)
Jun 24, 2013
7.053
7.162
7.023
7.080
19,220,216
-0.07(-0.95%)
Jun 21, 2013
7.114
7.203
7.022
7.148
25,810,716
+0.12(+1.64%)
Jun 20, 2013
6.999
7.209
6.945
7.033
39,701,556
-0.03(-0.38%)
Jun 19, 2013
7.108
7.135
7.040
7.060
15,087,883
-0.06(-0.86%)
Jun 18, 2013
7.047
7.182
7.023
7.121
14,830,905
+0.05(+0.77%)
Jun 17, 2013
7.101
7.121
7.019
7.067
12,961,452
+0.01(+0.10%)
Jun 14, 2013
7.223
7.230
6.992
7.060
16,893,476
-0.18(-2.53%)
Jun 13, 2013
7.108
7.250
7.060
7.243
14,711,264
+0.14(+1.91%)
Jun 12, 2013
7.331
7.352
7.108
7.108
17,455,084
-0.18(-2.42%)
Jun 11, 2013
7.386
7.420
7.281
7.284
15,743,968
-0.17(-2.27%)
Jun 10, 2013
7.372
7.501
7.352
7.454
22,696,120
+0.09(+1.20%)
Jun 07, 2013
7.250
7.386
7.203
7.365
18,372,098
+0.18(+2.55%)
Jun 06, 2013
7.094
7.189
7.054
7.182
12,521,562
+0.07(+1.05%)
Jun 05, 2013
7.216
7.264
7.108
7.108
12,842,536
-0.13(-1.78%)
Jun 04, 2013
7.298
7.386
7.223
7.236
9,826,647
-0.07(-0.93%)
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.