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
San Juan Basin Royalty Trust
(NY:
SJT
)
4.170
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 28, 2013
6.417
6.469
6.393
6.457
147,214
-0.01(-0.12%)
Jun 27, 2013
6.357
6.489
6.272
6.465
394,052
+0.12(+1.97%)
Jun 26, 2013
6.200
6.405
6.196
6.340
315,069
+0.13(+2.14%)
Jun 25, 2013
6.211
6.231
6.135
6.207
314,999
-0.00(-0.06%)
Jun 24, 2013
6.179
6.215
6.155
6.211
312,730
+0.01(+0.13%)
Jun 21, 2013
6.155
6.239
6.143
6.203
480,921
+0.04(+0.65%)
Jun 20, 2013
6.243
6.243
6.115
6.163
465,264
-0.12(-1.85%)
Jun 19, 2013
6.271
6.392
6.243
6.279
219,939
+0.02(+0.32%)
Jun 18, 2013
6.255
6.371
6.243
6.259
285,793
-0.02(-0.38%)
Jun 17, 2013
6.299
6.302
6.203
6.283
193,753
+0.00(+0.00%)
Jun 14, 2013
6.247
6.355
6.195
6.283
230,595
+0.02(+0.26%)
Jun 13, 2013
6.203
6.275
6.163
6.267
236,622
+0.04(+0.71%)
Jun 12, 2013
6.271
6.299
6.223
6.223
186,505
-0.04(-0.70%)
Jun 11, 2013
6.227
6.319
6.207
6.267
166,760
-0.04(-0.63%)
Jun 10, 2013
6.267
6.351
6.227
6.307
174,926
+0.02(+0.32%)
Jun 07, 2013
6.279
6.299
6.251
6.287
159,927
+0.00(+0.06%)
Jun 06, 2013
6.299
6.357
6.247
6.283
169,504
-0.04(-0.63%)
Jun 05, 2013
6.263
6.380
6.211
6.323
329,439
+0.02(+0.32%)
Jun 04, 2013
6.279
6.327
6.211
6.303
204,950
+0.02(+0.32%)
Jun 03, 2013
6.259
6.311
6.223
6.283
168,989
+0.00(+0.06%)
May 31, 2013
6.303
6.327
6.219
6.279
352,983
-0.02(-0.38%)
May 30, 2013
6.303
6.375
6.251
6.303
184,653
-0.01(-0.19%)
May 29, 2013
6.303
6.363
6.275
6.315
216,728
-0.00(-0.07%)
May 28, 2013
6.452
6.452
6.256
6.320
209,635
-0.06(-1.00%)
May 24, 2013
6.352
6.424
6.352
6.384
142,452
-0.04(-0.56%)
May 23, 2013
6.284
6.428
6.204
6.420
155,940
+0.07(+1.07%)
May 22, 2013
6.312
6.508
6.268
6.352
400,558
+0.02(+0.38%)
May 21, 2013
6.304
6.368
6.236
6.328
478,744
-0.02(-0.31%)
May 20, 2013
6.220
6.400
6.153
6.348
446,687
+0.17(+2.78%)
May 17, 2013
6.145
6.184
6.082
6.176
238,233
+0.06(+0.98%)
May 16, 2013
6.109
6.188
6.065
6.117
290,658
+0.00(+0.07%)
May 15, 2013
6.149
6.180
6.073
6.113
236,312
+0.02(+0.33%)
May 13, 2013
6.133
6.133
6.049
6.093
205,785
-0.04(-0.59%)
May 10, 2013
6.045
6.165
6.037
6.129
164,646
+0.01(+0.20%)
May 09, 2013
6.021
6.121
6.014
6.117
185,042
+0.06(+1.06%)
May 08, 2013
5.989
6.077
5.989
6.053
263,836
+0.06(+0.93%)
May 07, 2013
6.077
6.077
5.989
5.997
429,279
-0.09(-1.44%)
May 06, 2013
6.125
6.172
6.061
6.085
192,348
-0.08(-1.23%)
May 03, 2013
6.184
6.240
6.133
6.160
260,610
+0.01(+0.13%)
May 02, 2013
6.105
6.384
6.009
6.153
254,248
+0.03(+0.52%)
May 01, 2013
6.121
6.168
6.065
6.121
195,516
-0.05(-0.78%)
Apr 30, 2013
6.057
6.188
5.949
6.168
458,123
+0.09(+1.44%)
Apr 29, 2013
6.065
6.133
5.987
6.081
304,837
+0.01(+0.20%)
Apr 26, 2013
6.165
6.180
5.933
6.069
279,002
-0.11(-1.81%)
Apr 25, 2013
6.145
6.228
6.021
6.180
346,978
+0.02(+0.32%)
Apr 24, 2013
6.316
6.380
6.121
6.160
478,516
-0.14(-2.28%)
Apr 23, 2013
6.025
6.356
6.025
6.304
569,067
+0.26(+4.22%)
Apr 22, 2013
5.921
6.049
5.901
6.049
547,044
+0.14(+2.30%)
Apr 19, 2013
6.021
6.061
5.849
5.913
835,518
-0.09(-1.53%)
Apr 18, 2013
5.969
6.041
5.877
6.005
452,179
+0.04(+0.60%)
Apr 17, 2013
5.921
5.989
5.828
5.969
272,189
-0.04(-0.60%)
Apr 16, 2013
5.977
6.085
5.889
6.005
311,738
+0.06(+1.08%)
Apr 15, 2013
6.053
6.232
5.893
5.941
425,818
-0.19(-3.06%)
Apr 12, 2013
6.236
6.328
5.949
6.129
403,729
-0.11(-1.79%)
Apr 11, 2013
6.340
6.388
6.208
6.240
404,613
-0.00(-0.06%)
Apr 10, 2013
6.101
6.352
6.101
6.244
581,831
+0.15(+2.42%)
Apr 09, 2013
6.021
6.188
5.965
6.097
446,469
+0.06(+1.06%)
Apr 08, 2013
5.769
6.149
5.745
6.033
485,847
+0.25(+4.28%)
Apr 05, 2013
5.618
5.869
5.594
5.785
543,535
+0.08(+1.33%)
Apr 04, 2013
5.849
5.853
5.594
5.709
929,751
-0.17(-2.92%)
Apr 03, 2013
6.077
6.109
5.877
5.881
390,407
-0.12(-1.93%)
Apr 02, 2013
5.889
6.021
5.876
5.997
451,759
+0.11(+1.83%)
Apr 01, 2013
6.117
6.121
5.773
5.889
995,935
-0.15(-2.51%)
Mar 28, 2013
6.145
6.212
6.033
6.041
294,994
-0.10(-1.69%)
Mar 27, 2013
6.172
6.248
6.129
6.145
249,707
-0.08(-1.28%)
Mar 26, 2013
6.093
6.228
6.089
6.224
618,607
+0.14(+2.23%)
Mar 25, 2013
6.125
6.165
6.073
6.089
194,722
-0.05(-0.78%)
Mar 22, 2013
6.053
6.272
6.053
6.137
445,665
+0.07(+1.12%)
Mar 21, 2013
6.160
6.300
6.033
6.069
786,885
-0.12(-1.94%)
Mar 20, 2013
6.268
6.312
6.069
6.188
230,491
-0.08(-1.21%)
Mar 19, 2013
6.192
6.396
6.069
6.264
441,592
+0.06(+1.03%)
Mar 18, 2013
6.165
6.624
6.069
6.200
653,352
-0.15(-2.39%)
Mar 15, 2013
6.664
6.760
6.168
6.352
943,775
-0.24(-3.63%)
Mar 14, 2013
6.596
6.667
6.524
6.592
389,918
-0.08(-1.14%)
Mar 13, 2013
6.388
6.727
6.388
6.668
394,472
+0.17(+2.58%)
Mar 12, 2013
6.596
6.684
6.428
6.500
420,440
-0.10(-1.45%)
Mar 11, 2013
6.380
6.644
6.272
6.596
284,382
+0.15(+2.29%)
Mar 08, 2013
6.360
6.512
6.356
6.448
489,389
+0.08(+1.19%)
Mar 07, 2013
6.264
6.484
6.204
6.372
394,549
+0.13(+2.11%)
Mar 06, 2013
6.300
6.336
6.192
6.240
340,859
-0.01(-0.19%)
Mar 05, 2013
6.292
6.388
6.200
6.252
946,069
-0.01(-0.19%)
Mar 04, 2013
6.336
6.348
6.208
6.264
451,172
-0.07(-1.13%)
Mar 01, 2013
6.336
6.444
6.292
6.336
312,557
-0.04(-0.56%)
Feb 28, 2013
6.388
6.424
6.328
6.372
634,406
-0.23(-3.45%)
Feb 27, 2013
6.783
6.859
6.588
6.600
670,686
+0.07(+1.04%)
Feb 26, 2013
6.775
7.127
6.448
6.532
421,417
-0.24(-3.50%)
Feb 25, 2013
6.753
7.155
6.717
6.769
1,160,293
+0.05(+0.77%)
Feb 22, 2013
6.382
6.717
6.338
6.717
836,804
+0.35(+5.58%)
Feb 21, 2013
6.139
6.378
6.139
6.362
417,481
+0.18(+2.84%)
Feb 20, 2013
6.382
6.450
6.107
6.187
902,946
-0.17(-2.63%)
Feb 19, 2013
6.254
6.390
6.239
6.354
769,729
+0.10(+1.59%)
Feb 15, 2013
6.478
6.489
6.187
6.254
945,326
-0.25(-3.86%)
Feb 14, 2013
6.549
6.637
6.482
6.506
426,720
-0.03(-0.49%)
Feb 13, 2013
6.382
6.537
6.382
6.537
561,477
+0.12(+1.93%)
Feb 12, 2013
6.374
6.414
6.330
6.414
1,231,309
+0.02(+0.31%)
Feb 11, 2013
6.474
6.498
6.370
6.394
736,317
-0.04(-0.56%)
Feb 08, 2013
6.450
6.450
6.390
6.430
192,078
-0.00(-0.06%)
Feb 07, 2013
6.506
6.514
6.394
6.434
472,946
-0.08(-1.22%)
Feb 06, 2013
6.430
6.530
6.398
6.514
444,020
+0.12(+1.81%)
Feb 04, 2013
6.522
6.537
6.378
6.398
427,307
-0.14(-2.19%)
Feb 01, 2013
6.207
6.541
6.163
6.541
1,222,043
+0.40(+6.56%)
Jan 31, 2013
6.147
6.211
6.063
6.139
234,446
-0.01(-0.13%)
Jan 30, 2013
6.119
6.211
6.075
6.147
323,353
+0.02(+0.33%)
Jan 29, 2013
6.179
6.179
6.025
6.127
473,393
-0.00(-0.02%)
Jan 28, 2013
6.303
6.303
6.081
6.128
599,763
-0.21(-3.32%)
Jan 25, 2013
6.287
6.343
6.236
6.339
531,507
+0.01(+0.19%)
Jan 24, 2013
6.411
6.415
6.260
6.327
668,786
-0.08(-1.24%)
Jan 23, 2013
6.339
6.438
6.268
6.407
738,455
+0.06(+1.00%)
Jan 22, 2013
6.148
6.399
6.045
6.343
922,413
+0.16(+2.64%)
Jan 18, 2013
5.882
6.180
5.882
6.180
1,386,556
+0.29(+4.85%)
Jan 17, 2013
5.997
6.001
5.799
5.894
564,600
-0.08(-1.26%)
Jan 16, 2013
5.894
5.997
5.858
5.969
443,711
+0.05(+0.87%)
Jan 15, 2013
5.814
5.938
5.814
5.918
660,646
+0.07(+1.15%)
Jan 14, 2013
5.850
5.882
5.727
5.850
514,214
-0.02(-0.27%)
Jan 11, 2013
5.743
5.902
5.636
5.866
904,669
+0.12(+2.15%)
Jan 10, 2013
5.640
5.783
5.600
5.743
1,000,197
+0.10(+1.83%)
Jan 09, 2013
5.576
5.779
5.544
5.640
964,294
+0.07(+1.21%)
Jan 08, 2013
5.485
5.584
5.431
5.572
440,023
+0.08(+1.37%)
Jan 07, 2013
5.564
5.596
5.445
5.497
469,726
-0.09(-1.64%)
Jan 04, 2013
5.644
5.691
5.568
5.588
520,685
-0.05(-0.92%)
Jan 03, 2013
5.493
5.655
5.433
5.640
919,723
+0.12(+2.23%)
Jan 02, 2013
5.429
5.524
5.330
5.516
777,453
+0.19(+3.50%)
Dec 31, 2012
5.226
5.377
5.206
5.330
1,462,121
+0.06(+1.21%)
Dec 28, 2012
5.087
5.306
5.067
5.266
1,317,410
+0.16(+3.11%)
Dec 27, 2012
5.087
5.139
4.970
5.107
1,341,273
+0.01(+0.29%)
Dec 26, 2012
4.997
5.124
4.957
5.092
1,514,032
+0.10(+2.07%)
Dec 24, 2012
4.918
5.072
4.918
4.989
779,137
+0.03(+0.64%)
Dec 21, 2012
4.946
5.045
4.926
4.957
1,318,283
-0.03(-0.64%)
Dec 20, 2012
5.116
5.120
4.957
4.989
1,394,330
-0.11(-2.18%)
Dec 19, 2012
5.160
5.187
5.041
5.100
1,115,564
-0.04(-0.85%)
Dec 18, 2012
5.009
5.187
5.009
5.144
1,348,629
+0.12(+2.37%)
Dec 17, 2012
4.906
5.076
4.906
5.025
964,495
+0.02(+0.40%)
Dec 14, 2012
5.025
5.147
4.957
5.005
549,486
-0.06(-1.10%)
Dec 13, 2012
4.926
5.088
4.926
5.061
802,450
+0.13(+2.57%)
Dec 12, 2012
5.088
5.132
4.894
4.934
821,576
-0.17(-3.42%)
Dec 11, 2012
5.080
5.164
4.997
5.108
687,824
+0.01(+0.23%)
Dec 10, 2012
5.168
5.211
5.057
5.096
587,500
-0.22(-4.10%)
Dec 07, 2012
5.402
5.509
5.287
5.314
518,923
-0.13(-2.47%)
Dec 06, 2012
5.429
5.497
5.330
5.449
449,295
-0.03(-0.51%)
Dec 05, 2012
5.441
5.521
5.414
5.477
592,230
+0.06(+1.17%)
Dec 04, 2012
5.386
5.477
5.382
5.414
570,260
-0.20(-3.53%)
Nov 30, 2012
5.183
5.632
5.183
5.612
1,083,221
+0.41(+7.85%)
Nov 29, 2012
5.128
5.231
5.021
5.203
760,495
+0.07(+1.31%)
Nov 28, 2012
5.088
5.156
5.065
5.136
526,853
-0.06(-1.21%)
Nov 27, 2012
5.334
5.389
5.159
5.199
435,555
-0.13(-2.46%)
Nov 26, 2012
5.048
5.401
5.048
5.330
864,776
+0.19(+3.78%)
Nov 23, 2012
5.013
5.155
5.009
5.135
208,492
+0.04(+0.78%)
Nov 21, 2012
5.128
5.203
4.917
5.096
920,503
-0.11(-2.13%)
Nov 20, 2012
5.278
5.310
5.124
5.207
345,402
-0.10(-1.80%)
Nov 19, 2012
5.235
5.334
5.191
5.302
495,980
+0.14(+2.77%)
Nov 16, 2012
5.001
5.199
4.957
5.159
551,563
+0.13(+2.68%)
Nov 15, 2012
5.239
5.330
4.978
5.024
696,638
-0.21(-4.02%)
Nov 14, 2012
5.203
5.330
5.187
5.235
305,794
+0.02(+0.30%)
Nov 13, 2012
5.131
5.286
5.131
5.219
425,988
+0.02(+0.46%)
Nov 12, 2012
5.528
5.548
5.159
5.195
644,951
-0.35(-6.36%)
Nov 09, 2012
5.552
5.695
5.453
5.548
563,480
+0.00(+0.07%)
Nov 08, 2012
5.484
5.611
5.477
5.544
396,961
+0.06(+1.01%)
Nov 07, 2012
5.548
5.556
5.453
5.488
523,340
-0.11(-1.91%)
Nov 06, 2012
5.564
5.631
5.556
5.595
313,801
+0.04(+0.71%)
Nov 05, 2012
5.516
5.584
5.516
5.556
244,447
-0.01(-0.14%)
Nov 02, 2012
5.607
5.627
5.540
5.564
273,839
-0.04(-0.71%)
Nov 01, 2012
5.540
5.623
5.540
5.603
237,288
+0.05(+0.86%)
Oct 31, 2012
5.453
5.657
5.453
5.556
418,642
+0.05(+0.90%)
Oct 26, 2012
5.692
5.506
5.506
5.506
417,714
-0.17(-2.99%)
Oct 25, 2012
5.680
5.832
5.657
5.676
278,914
+0.00(+0.00%)
Oct 24, 2012
5.724
5.791
5.668
5.676
314,121
-0.06(-0.96%)
Oct 23, 2012
5.759
5.799
5.688
5.732
290,321
-0.10(-1.76%)
Oct 19, 2012
5.787
5.925
5.747
5.834
468,609
+0.04(+0.61%)
Oct 18, 2012
5.759
5.925
5.720
5.799
394,858
+0.02(+0.27%)
Oct 17, 2012
5.743
5.811
5.672
5.783
392,289
+0.02(+0.41%)
Oct 16, 2012
5.795
5.886
5.675
5.759
579,615
-0.04(-0.68%)
Oct 15, 2012
5.763
5.814
5.629
5.799
615,654
+0.00(+0.00%)
Oct 12, 2012
5.799
5.834
5.732
5.799
243,228
-0.02(-0.41%)
Oct 11, 2012
5.574
5.886
5.463
5.822
658,590
+0.30(+5.36%)
Oct 10, 2012
5.676
5.678
5.502
5.526
389,719
-0.16(-2.78%)
Oct 09, 2012
5.495
5.696
5.495
5.684
372,831
+0.20(+3.67%)
Oct 08, 2012
5.443
5.530
5.403
5.483
291,298
+0.03(+0.51%)
Oct 05, 2012
5.577
5.708
5.365
5.455
460,389
-0.13(-2.26%)
Oct 04, 2012
5.613
5.629
5.479
5.581
284,281
+0.05(+0.93%)
Oct 03, 2012
5.645
5.676
5.490
5.530
344,614
-0.15(-2.64%)
Oct 02, 2012
5.814
5.862
5.649
5.680
445,280
-0.12(-2.11%)
Oct 01, 2012
5.609
5.886
5.609
5.803
635,229
+0.21(+3.67%)
Sep 28, 2012
5.498
5.629
5.498
5.597
377,945
+0.07(+1.21%)
Sep 27, 2012
5.356
5.589
5.321
5.530
622,454
+0.18(+3.40%)
Sep 26, 2012
5.297
5.360
5.277
5.348
246,127
+0.03(+0.53%)
Sep 25, 2012
5.332
5.384
5.281
5.320
448,913
-0.01(-0.22%)
Sep 24, 2012
5.364
5.407
5.281
5.332
434,985
-0.04(-0.73%)
Sep 21, 2012
5.451
5.490
5.348
5.372
350,203
-0.08(-1.45%)
Sep 20, 2012
5.419
5.522
5.380
5.451
371,652
+0.07(+1.25%)
Sep 19, 2012
5.309
5.423
5.285
5.384
422,968
+0.09(+1.71%)
Sep 18, 2012
5.526
5.531
5.261
5.293
718,458
-0.31(-5.50%)
Sep 17, 2012
5.541
5.664
5.538
5.601
323,577
+0.02(+0.42%)
Sep 14, 2012
5.506
5.644
5.482
5.577
457,801
+0.12(+2.24%)
Sep 13, 2012
5.344
5.455
5.332
5.455
688,130
+0.03(+0.51%)
Sep 12, 2012
5.502
5.514
5.388
5.427
462,336
-0.09(-1.57%)
Sep 11, 2012
5.518
5.558
5.471
5.514
433,942
+0.02(+0.36%)
Sep 10, 2012
5.340
5.502
5.340
5.494
478,427
+0.05(+0.87%)
Sep 07, 2012
5.561
5.561
5.432
5.447
547,002
-0.12(-2.13%)
Sep 06, 2012
5.585
5.680
5.419
5.565
746,556
+0.01(+0.14%)
Sep 05, 2012
5.403
5.557
5.328
5.557
524,453
+0.17(+3.15%)
Sep 04, 2012
5.522
5.522
5.313
5.388
562,913
+0.01(+0.22%)
Aug 31, 2012
5.403
5.478
5.324
5.376
356,179
+0.01(+0.22%)
Aug 30, 2012
5.344
5.391
5.123
5.364
1,045,476
-0.02(-0.29%)
Aug 29, 2012
5.526
5.699
5.348
5.380
928,430
-0.41(-7.05%)
Aug 27, 2012
5.914
5.933
5.480
5.788
1,962,135
-0.11(-1.80%)
Aug 24, 2012
5.941
5.941
5.839
5.894
446,524
-0.03(-0.47%)
Aug 23, 2012
5.910
5.929
5.811
5.922
508,591
+0.02(+0.27%)
Aug 22, 2012
5.933
5.961
5.847
5.906
617,594
-0.06(-0.92%)
Aug 21, 2012
6.248
6.268
5.949
5.961
849,258
-0.32(-5.08%)
Aug 20, 2012
6.122
6.291
6.103
6.280
369,248
+0.11(+1.85%)
Aug 17, 2012
6.016
6.166
5.933
6.166
373,289
+0.12(+1.95%)
Aug 16, 2012
5.922
6.083
5.918
6.048
278,199
+0.13(+2.13%)
Aug 15, 2012
6.075
6.095
5.922
5.922
338,204
-0.11(-1.76%)
Aug 14, 2012
5.937
6.064
5.910
6.028
420,262
+0.13(+2.13%)
Aug 13, 2012
5.886
5.902
5.863
5.902
404,967
-0.00(-0.07%)
Aug 10, 2012
5.902
5.922
5.845
5.906
489,201
-0.02(-0.33%)
Aug 09, 2012
5.681
5.926
5.681
5.926
466,406
+0.26(+4.66%)
Aug 08, 2012
5.670
5.709
5.634
5.662
323,764
-0.04(-0.62%)
Aug 07, 2012
5.677
5.788
5.637
5.697
572,956
+0.03(+0.49%)
Aug 06, 2012
5.634
5.689
5.504
5.670
639,739
+0.09(+1.55%)
Aug 03, 2012
6.095
6.095
5.500
5.583
1,366,338
-0.43(-7.14%)
Aug 02, 2012
6.146
6.146
5.882
6.012
746,942
-0.18(-2.86%)
Aug 01, 2012
6.402
6.402
6.040
6.189
812,400
-0.23(-3.56%)
Jul 31, 2012
6.414
6.492
6.378
6.418
427,010
-0.00(-0.06%)
Jul 30, 2012
6.370
6.455
6.370
6.422
686,938
+0.06(+0.93%)
Jul 27, 2012
6.489
6.489
6.355
6.363
292,339
-0.03(-0.54%)
Jul 26, 2012
6.378
6.421
6.326
6.397
492,053
+0.05(+0.87%)
Jul 25, 2012
6.401
6.468
6.213
6.342
460,835
-0.05(-0.80%)
Jul 24, 2012
6.566
6.633
6.378
6.393
654,956
-0.18(-2.75%)
Jul 23, 2012
6.456
6.593
6.397
6.574
420,984
+0.12(+1.82%)
Jul 20, 2012
6.378
6.499
6.350
6.456
472,821
+0.00(+0.06%)
Jul 19, 2012
6.311
6.472
6.303
6.452
521,427
+0.16(+2.62%)
Jul 18, 2012
6.350
6.373
6.268
6.287
347,934
-0.08(-1.29%)
Jul 17, 2012
6.134
6.385
6.115
6.370
535,685
+0.26(+4.17%)
Jul 16, 2012
6.197
6.201
6.056
6.115
699,814
-0.04(-0.70%)
Jul 13, 2012
6.240
6.303
6.142
6.158
370,349
-0.08(-1.32%)
Jul 12, 2012
6.248
6.260
6.201
6.240
439,067
-0.07(-1.12%)
Jul 11, 2012
6.264
6.374
6.201
6.311
557,247
+0.06(+1.00%)
Jul 10, 2012
6.370
6.381
6.201
6.248
710,087
-0.12(-1.91%)
Jul 09, 2012
6.162
6.378
6.095
6.370
573,085
+0.20(+3.18%)
Jul 06, 2012
6.134
6.189
6.083
6.173
358,909
-0.02(-0.32%)
Jul 05, 2012
6.181
6.307
6.181
6.193
564,068
+0.02(+0.25%)
Jul 03, 2012
6.024
6.193
5.946
6.177
398,648
+0.18(+3.01%)
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.