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
Acco Brands Corp
(NY:
ACCO
)
4.750
+0.070 (+1.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2014
5.053
5.224
4.999
5.139
1,281,772
+0.09(+1.85%)
Jul 30, 2014
4.844
5.216
4.844
5.046
2,409,690
+0.36(+7.79%)
Jul 29, 2014
4.735
4.758
4.673
4.681
409,866
-0.02(-0.50%)
Jul 28, 2014
4.758
4.774
4.650
4.704
738,262
-0.05(-1.14%)
Jul 25, 2014
4.789
4.828
4.751
4.758
402,867
-0.06(-1.29%)
Jul 24, 2014
4.883
4.921
4.782
4.821
547,953
-0.04(-0.80%)
Jul 23, 2014
4.852
4.906
4.828
4.859
525,370
+0.01(+0.16%)
Jul 22, 2014
4.852
4.890
4.828
4.852
416,394
+0.02(+0.32%)
Jul 21, 2014
4.898
4.914
4.789
4.836
343,429
-0.09(-1.74%)
Jul 18, 2014
4.836
4.952
4.836
4.921
487,962
+0.07(+1.44%)
Jul 17, 2014
4.836
4.937
4.821
4.852
700,618
-0.04(-0.79%)
Jul 16, 2014
4.976
4.976
4.875
4.890
679,813
-0.05(-0.94%)
Jul 15, 2014
4.952
5.015
4.890
4.937
513,794
-0.03(-0.63%)
Jul 14, 2014
5.022
5.030
4.906
4.968
575,148
+0.02(+0.31%)
Jul 11, 2014
4.968
5.038
4.945
4.952
451,668
-0.03(-0.62%)
Jul 10, 2014
4.952
5.046
4.929
4.984
522,272
-0.09(-1.68%)
Jul 09, 2014
5.084
5.123
5.030
5.069
312,078
+0.02(+0.31%)
Jul 08, 2014
5.123
5.154
5.030
5.053
752,970
-0.11(-2.11%)
Jul 07, 2014
5.170
5.178
5.077
5.162
501,222
-0.02(-0.45%)
Jul 03, 2014
5.162
5.185
5.185
5.185
345,892
+0.05(+1.06%)
Jul 02, 2014
5.123
5.185
5.092
5.131
506,869
+0.02(+0.46%)
Jul 01, 2014
4.984
5.302
4.976
5.108
1,474,650
+0.13(+2.65%)
Jun 30, 2014
4.914
4.984
4.875
4.976
816,537
+0.05(+0.94%)
Jun 27, 2014
4.789
4.929
4.771
4.929
1,289,515
+0.07(+1.44%)
Jun 26, 2014
4.782
4.867
4.673
4.859
630,235
+0.10(+2.12%)
Jun 25, 2014
4.665
4.774
4.658
4.758
387,225
+0.07(+1.49%)
Jun 24, 2014
4.720
4.797
4.673
4.689
630,963
-0.05(-0.98%)
Jun 23, 2014
4.774
4.797
4.665
4.735
622,224
-0.07(-1.45%)
Jun 20, 2014
4.859
4.890
4.704
4.805
1,306,483
-0.04(-0.80%)
Jun 19, 2014
4.945
4.945
4.751
4.844
627,396
-0.06(-1.27%)
Jun 18, 2014
4.813
4.921
4.774
4.906
613,527
+0.11(+2.27%)
Jun 17, 2014
4.681
4.805
4.681
4.797
605,660
+0.11(+2.32%)
Jun 16, 2014
4.743
4.758
4.658
4.689
465,136
-0.09(-1.79%)
Jun 13, 2014
4.828
4.836
4.720
4.774
370,737
-0.05(-1.13%)
Jun 12, 2014
4.875
4.921
4.797
4.828
334,486
-0.05(-1.11%)
Jun 11, 2014
4.875
4.929
4.875
4.883
520,299
-0.02(-0.47%)
Jun 10, 2014
4.852
4.929
4.813
4.906
745,521
+0.12(+2.60%)
Jun 06, 2014
4.751
4.782
4.727
4.782
802,695
+0.08(+1.65%)
Jun 05, 2014
4.611
4.774
4.595
4.704
808,295
+0.12(+2.54%)
Jun 04, 2014
4.541
4.634
4.533
4.588
511,840
+0.04(+0.85%)
Jun 03, 2014
4.557
4.603
4.526
4.549
687,679
-0.05(-1.01%)
Jun 02, 2014
4.720
4.720
4.549
4.595
658,555
-0.08(-1.66%)
May 30, 2014
4.720
4.766
4.642
4.673
1,008,406
-0.03(-0.66%)
May 29, 2014
4.821
4.821
4.658
4.704
707,692
-0.11(-2.26%)
May 28, 2014
4.727
4.844
4.696
4.813
595,591
+0.09(+1.97%)
May 27, 2014
4.735
4.766
4.689
4.720
1,123,928
+0.03(+0.66%)
May 23, 2014
4.658
4.689
4.689
4.689
556,133
+0.03(+0.70%)
May 22, 2014
4.642
4.681
4.634
4.656
164,226
+0.01(+0.13%)
May 21, 2014
4.595
4.665
4.541
4.650
684,424
+0.08(+1.70%)
May 20, 2014
4.650
4.658
4.557
4.572
968,372
-0.11(-2.32%)
May 19, 2014
4.580
4.704
4.580
4.681
361,906
+0.05(+1.17%)
May 16, 2014
4.588
4.626
4.549
4.626
378,847
+0.02(+0.51%)
May 15, 2014
4.611
4.634
4.564
4.603
600,925
-0.02(-0.50%)
May 14, 2014
4.813
4.813
4.595
4.626
667,721
-0.19(-3.87%)
May 13, 2014
4.875
4.921
4.813
4.813
541,148
-0.09(-1.74%)
May 12, 2014
4.774
4.921
4.766
4.898
736,272
+0.15(+3.10%)
May 09, 2014
4.642
4.766
4.642
4.751
486,551
+0.08(+1.66%)
May 08, 2014
4.735
4.844
4.658
4.673
584,706
-0.09(-1.95%)
May 07, 2014
4.634
4.782
4.541
4.766
775,249
+0.14(+3.02%)
May 06, 2014
4.650
4.712
4.595
4.626
738,423
-0.05(-1.16%)
May 05, 2014
4.634
4.696
4.603
4.681
614,569
+0.00(+0.00%)
May 02, 2014
4.689
4.813
4.665
4.681
584,794
+0.02(+0.33%)
May 01, 2014
4.727
4.793
4.541
4.665
1,035,205
-0.09(-1.96%)
Apr 30, 2014
4.580
4.844
4.487
4.758
1,176,614
+0.19(+4.25%)
Apr 29, 2014
4.658
4.658
4.541
4.564
569,486
-0.05(-1.18%)
Apr 28, 2014
4.619
4.658
4.479
4.619
706,963
+0.01(+0.17%)
Apr 25, 2014
4.727
4.751
4.588
4.611
681,436
-0.16(-3.26%)
Apr 24, 2014
4.945
4.945
4.735
4.766
447,931
-0.13(-2.69%)
Apr 23, 2014
4.906
4.945
4.844
4.898
426,401
-0.02(-0.32%)
Apr 22, 2014
4.758
4.945
4.758
4.914
653,578
+0.15(+3.09%)
Apr 21, 2014
4.782
4.813
4.727
4.766
264,687
+0.00(+0.00%)
Apr 17, 2014
4.650
4.766
4.766
4.766
287,148
+0.10(+2.16%)
Apr 16, 2014
4.751
4.751
4.602
4.665
320,203
-0.04(-0.83%)
Apr 15, 2014
4.658
4.720
4.576
4.704
519,264
+0.05(+1.00%)
Apr 14, 2014
4.696
4.774
4.626
4.658
423,373
+0.03(+0.67%)
Apr 11, 2014
4.634
4.727
4.564
4.626
633,562
-0.03(-0.67%)
Apr 10, 2014
4.867
4.929
4.658
4.658
632,610
-0.23(-4.61%)
Apr 09, 2014
4.828
4.910
4.758
4.883
447,205
+0.05(+1.13%)
Apr 08, 2014
4.774
4.875
4.766
4.828
428,859
+0.05(+0.97%)
Apr 07, 2014
4.758
4.828
4.666
4.782
573,062
+0.02(+0.33%)
Apr 04, 2014
4.952
4.999
4.704
4.766
626,517
-0.17(-3.46%)
Apr 03, 2014
5.077
5.084
4.937
4.937
403,913
-0.13(-2.60%)
Apr 02, 2014
4.945
5.092
4.945
5.069
611,388
+0.12(+2.35%)
Apr 01, 2014
4.782
4.991
4.782
4.952
892,939
+0.17(+3.57%)
Mar 31, 2014
4.673
4.805
4.626
4.782
939,934
+0.12(+2.67%)
Mar 28, 2014
4.704
4.758
4.650
4.658
570,768
-0.05(-0.99%)
Mar 27, 2014
4.758
4.805
4.696
4.704
421,163
-0.04(-0.82%)
Mar 26, 2014
4.898
4.914
4.735
4.743
630,121
-0.15(-3.02%)
Mar 25, 2014
4.890
4.937
4.836
4.890
677,581
+0.01(+0.16%)
Mar 24, 2014
4.821
4.960
4.782
4.883
1,386,527
+0.07(+1.45%)
Mar 21, 2014
4.704
4.813
4.704
4.813
1,619,412
+0.11(+2.31%)
Mar 20, 2014
4.696
4.805
4.673
4.704
723,771
-0.02(-0.49%)
Mar 19, 2014
4.642
4.789
4.626
4.727
830,854
+0.08(+1.67%)
Mar 18, 2014
4.564
4.696
4.541
4.650
745,722
+0.10(+2.22%)
Mar 17, 2014
4.564
4.735
4.518
4.549
767,076
-0.02(-0.51%)
Mar 14, 2014
4.619
4.619
4.541
4.572
633,247
-0.06(-1.34%)
Mar 13, 2014
4.774
4.805
4.611
4.634
718,880
-0.13(-2.77%)
Mar 12, 2014
4.689
4.813
4.650
4.766
1,451,461
+0.05(+0.99%)
Mar 11, 2014
4.758
4.859
4.704
4.720
942,505
-0.07(-1.46%)
Mar 10, 2014
4.720
4.821
4.650
4.789
1,298,687
+0.07(+1.48%)
Mar 07, 2014
4.821
4.859
4.704
4.720
1,216,639
-0.09(-1.78%)
Mar 06, 2014
4.727
4.813
4.642
4.805
2,843,870
+0.04(+0.81%)
Mar 05, 2014
4.712
4.797
4.696
4.766
1,548,710
+0.04(+0.82%)
Mar 04, 2014
4.696
4.797
4.689
4.727
1,604,383
+0.10(+2.18%)
Mar 03, 2014
4.564
4.658
4.502
4.626
422,143
+0.03(+0.68%)
Feb 28, 2014
4.611
4.665
4.572
4.595
853,516
+0.01(+0.17%)
Feb 27, 2014
4.463
4.611
4.463
4.588
693,475
+0.11(+2.43%)
Feb 26, 2014
4.502
4.619
4.471
4.479
1,151,637
-0.03(-0.69%)
Feb 25, 2014
4.642
4.642
4.479
4.510
660,269
-0.15(-3.17%)
Feb 24, 2014
4.634
4.696
4.626
4.658
468,236
-0.01(-0.17%)
Feb 21, 2014
4.751
4.774
4.634
4.665
651,290
-0.08(-1.64%)
Feb 20, 2014
4.727
4.778
4.712
4.743
671,797
+0.04(+0.83%)
Feb 19, 2014
4.681
4.797
4.681
4.704
840,847
-0.01(-0.16%)
Feb 18, 2014
4.665
4.789
4.658
4.712
813,351
+0.06(+1.34%)
Feb 14, 2014
4.650
4.650
4.650
4.650
734,039
+0.01(+0.17%)
Feb 13, 2014
4.704
4.704
4.611
4.642
1,111,136
-0.12(-2.45%)
Feb 12, 2014
4.557
5.030
4.557
4.758
3,214,503
+0.23(+4.97%)
Feb 11, 2014
4.487
4.584
4.448
4.533
796,223
+0.07(+1.57%)
Feb 10, 2014
4.448
4.518
4.394
4.463
645,960
+0.01(+0.17%)
Feb 07, 2014
4.487
4.541
4.425
4.456
569,113
-0.03(-0.69%)
Feb 06, 2014
4.425
4.580
4.417
4.487
599,021
+0.08(+1.76%)
Feb 05, 2014
4.502
4.518
4.409
4.409
794,311
-0.10(-2.24%)
Feb 04, 2014
4.386
4.526
4.293
4.510
1,106,872
+0.13(+3.01%)
Feb 03, 2014
4.518
4.563
4.246
4.378
1,561,344
-0.13(-2.93%)
Jan 31, 2014
4.510
4.580
4.471
4.510
1,307,210
-0.06(-1.36%)
Jan 30, 2014
4.588
4.658
4.526
4.572
756,190
+0.03(+0.68%)
Jan 29, 2014
4.549
4.595
4.518
4.541
1,043,503
-0.05(-1.18%)
Jan 28, 2014
4.526
4.603
4.479
4.595
1,215,970
+0.06(+1.37%)
Jan 27, 2014
4.665
4.828
4.471
4.533
2,344,641
-0.40(-8.18%)
Jan 24, 2014
5.053
5.092
4.875
4.937
712,424
-0.16(-3.20%)
Jan 23, 2014
5.255
5.271
5.038
5.100
822,141
-0.16(-2.95%)
Jan 22, 2014
5.317
5.341
5.185
5.255
613,312
-0.04(-0.73%)
Jan 21, 2014
5.201
5.296
5.139
5.294
631,220
+0.12(+2.40%)
Jan 17, 2014
5.201
5.170
5.170
5.170
635,618
-0.03(-0.60%)
Jan 16, 2014
5.325
5.372
5.131
5.201
1,193,937
-0.14(-2.62%)
Jan 15, 2014
5.263
5.395
5.263
5.341
1,149,600
+0.08(+1.48%)
Jan 14, 2014
5.022
5.628
4.999
5.263
2,567,290
+0.40(+8.13%)
Jan 13, 2014
4.976
5.007
4.813
4.867
596,250
-0.13(-2.64%)
Jan 10, 2014
4.976
5.022
4.906
4.999
457,514
+0.01(+0.16%)
Jan 09, 2014
5.007
5.007
4.836
4.991
923,104
-0.02(-0.31%)
Jan 08, 2014
5.061
5.061
4.937
5.007
480,941
-0.05(-1.07%)
Jan 07, 2014
5.022
5.069
4.974
5.061
574,939
+0.07(+1.40%)
Jan 06, 2014
5.115
5.154
4.984
4.991
991,168
-0.12(-2.28%)
Jan 03, 2014
5.193
5.279
5.100
5.108
1,082,085
-0.09(-1.64%)
Jan 02, 2014
5.240
5.325
5.115
5.193
972,569
-0.02(-0.45%)
Dec 31, 2013
5.123
5.216
5.216
5.216
1,030,721
+0.09(+1.66%)
Dec 30, 2013
4.952
5.162
4.952
5.131
729,444
+0.16(+3.28%)
Dec 27, 2013
4.991
5.015
4.937
4.968
495,105
+0.01(+0.16%)
Dec 26, 2013
4.914
5.046
4.914
4.960
489,254
+0.05(+1.11%)
Dec 24, 2013
4.945
5.007
4.883
4.906
477,096
-0.04(-0.79%)
Dec 23, 2013
4.782
4.999
4.782
4.945
976,502
+0.19(+4.09%)
Dec 20, 2013
4.797
4.914
4.743
4.751
2,000,787
-0.02(-0.33%)
Dec 19, 2013
5.053
5.084
4.758
4.766
1,056,945
-0.29(-5.83%)
Dec 18, 2013
4.952
5.123
4.921
5.061
994,528
+0.08(+1.56%)
Dec 17, 2013
4.968
5.015
4.821
4.984
751,418
+0.00(+0.00%)
Dec 16, 2013
4.813
4.991
4.782
4.984
537,951
+0.16(+3.38%)
Dec 13, 2013
4.782
4.836
4.727
4.821
616,041
+0.04(+0.81%)
Dec 12, 2013
4.658
4.782
4.626
4.782
731,313
+0.12(+2.50%)
Dec 11, 2013
4.735
4.751
4.658
4.665
529,383
-0.09(-1.80%)
Dec 10, 2013
4.805
4.828
4.751
4.751
711,997
-0.06(-1.29%)
Dec 09, 2013
4.712
4.821
4.681
4.813
605,509
+0.09(+1.97%)
Dec 06, 2013
4.665
4.735
4.603
4.720
477,885
+0.10(+2.18%)
Dec 05, 2013
4.634
4.689
4.603
4.619
294,149
-0.03(-0.67%)
Dec 04, 2013
4.673
4.673
4.588
4.650
676,160
-0.03(-0.66%)
Dec 03, 2013
4.619
4.774
4.603
4.681
653,580
+0.07(+1.52%)
Dec 02, 2013
4.665
4.673
4.603
4.611
787,585
-0.06(-1.33%)
Nov 29, 2013
4.696
4.766
4.658
4.673
649,531
-0.02(-0.33%)
Nov 27, 2013
4.650
4.716
4.626
4.689
797,668
+0.04(+0.83%)
Nov 26, 2013
4.673
4.720
4.634
4.650
514,294
-0.03(-0.66%)
Nov 25, 2013
4.720
4.766
4.661
4.681
511,449
-0.04(-0.82%)
Nov 22, 2013
4.735
4.735
4.665
4.720
343,152
+0.00(+0.00%)
Nov 21, 2013
4.611
4.758
4.611
4.720
534,666
+0.12(+2.53%)
Nov 20, 2013
4.681
4.681
4.572
4.603
726,290
-0.05(-1.00%)
Nov 19, 2013
4.642
4.658
4.557
4.650
654,981
+0.00(+0.00%)
Nov 18, 2013
4.696
4.758
4.634
4.650
625,394
-0.02(-0.33%)
Nov 15, 2013
4.743
4.789
4.650
4.665
684,037
-0.09(-1.80%)
Nov 14, 2013
4.495
4.786
4.495
4.751
1,190,236
+0.29(+6.62%)
Nov 12, 2013
4.495
4.557
4.382
4.456
800,822
-0.06(-1.37%)
Nov 11, 2013
4.518
4.572
4.495
4.518
527,325
-0.02(-0.51%)
Nov 08, 2013
4.401
4.557
4.347
4.541
785,202
+0.13(+2.99%)
Nov 07, 2013
4.518
4.595
4.401
4.409
1,106,769
-0.01(-0.18%)
Nov 06, 2013
4.394
4.526
4.394
4.417
1,115,044
+0.04(+0.89%)
Nov 05, 2013
4.619
4.626
4.316
4.378
2,198,559
-0.28(-6.00%)
Nov 04, 2013
4.572
4.720
4.541
4.658
1,436,642
+0.12(+2.56%)
Nov 01, 2013
4.518
4.704
4.378
4.541
1,811,838
+0.00(+0.00%)
Oct 31, 2013
4.518
4.557
4.347
4.541
2,323,691
-0.03(-0.68%)
Oct 30, 2013
5.131
5.271
4.495
4.572
6,147,527
-0.93(-16.93%)
Oct 29, 2013
5.612
5.636
5.410
5.504
1,025,868
-0.08(-1.39%)
Oct 28, 2013
5.542
5.605
5.504
5.581
606,539
+0.04(+0.70%)
Oct 25, 2013
5.542
5.550
5.434
5.542
681,060
+0.00(+0.00%)
Oct 24, 2013
5.465
5.550
5.403
5.542
739,200
+0.09(+1.71%)
Oct 23, 2013
5.465
5.492
5.410
5.449
750,670
-0.05(-0.85%)
Oct 22, 2013
5.504
5.554
5.449
5.496
1,069,885
+0.02(+0.28%)
Oct 21, 2013
5.496
5.519
5.442
5.480
909,366
-0.03(-0.56%)
Oct 18, 2013
5.511
5.550
5.480
5.511
1,103,198
+0.00(+0.00%)
Oct 17, 2013
5.473
5.589
5.465
5.511
933,088
+0.03(+0.57%)
Oct 16, 2013
5.473
5.511
5.446
5.480
745,995
+0.03(+0.57%)
Oct 15, 2013
5.488
5.527
5.403
5.449
1,319,229
-0.05(-0.99%)
Oct 14, 2013
5.247
5.527
5.201
5.504
1,186,079
+0.23(+4.42%)
Oct 11, 2013
5.147
5.294
5.038
5.271
1,930,208
+0.11(+2.11%)
Oct 10, 2013
5.255
5.259
5.139
5.162
1,990,953
-0.04(-0.75%)
Oct 09, 2013
5.294
5.333
5.185
5.201
1,266,026
-0.08(-1.47%)
Oct 08, 2013
5.364
5.410
5.255
5.279
954,777
-0.05(-0.87%)
Oct 07, 2013
5.341
5.372
5.279
5.325
961,025
-0.02(-0.44%)
Oct 04, 2013
5.185
5.348
5.170
5.348
1,661,208
+0.15(+2.84%)
Oct 03, 2013
5.115
5.224
5.046
5.201
2,679,273
+0.09(+1.67%)
Oct 02, 2013
5.162
5.201
5.108
5.115
808,505
-0.08(-1.49%)
Oct 01, 2013
5.170
5.201
5.084
5.193
560,557
-0.02(-0.45%)
Sep 27, 2013
5.232
5.271
5.185
5.216
403,012
-0.06(-1.18%)
Sep 26, 2013
5.271
5.317
5.232
5.279
644,123
+0.01(+0.15%)
Sep 25, 2013
5.302
5.348
5.263
5.271
661,925
-0.04(-0.73%)
Sep 24, 2013
5.418
5.418
5.279
5.310
936,781
-0.12(-2.15%)
Sep 23, 2013
5.449
5.457
5.372
5.426
831,205
-0.01(-0.14%)
Sep 20, 2013
5.473
5.496
5.418
5.434
793,829
-0.03(-0.57%)
Sep 19, 2013
5.519
5.563
5.395
5.465
639,116
-0.05(-0.98%)
Sep 18, 2013
5.752
5.752
5.511
5.519
1,744,403
-0.23(-4.05%)
Sep 17, 2013
5.605
5.768
5.566
5.752
610,974
+0.13(+2.35%)
Sep 16, 2013
5.612
5.674
5.589
5.620
797,687
+0.04(+0.70%)
Sep 13, 2013
5.496
5.589
5.407
5.581
1,196,934
+0.12(+2.28%)
Sep 12, 2013
5.372
5.542
5.333
5.457
1,473,877
+0.07(+1.30%)
Sep 11, 2013
5.418
5.496
5.387
5.387
448,923
-0.05(-0.86%)
Sep 10, 2013
5.333
5.457
5.333
5.434
622,429
+0.12(+2.19%)
Sep 09, 2013
5.255
5.356
5.255
5.317
680,317
+0.07(+1.33%)
Sep 06, 2013
5.341
5.348
5.162
5.247
707,789
-0.05(-1.02%)
Sep 05, 2013
5.077
5.352
5.077
5.302
1,012,744
+0.22(+4.27%)
Sep 04, 2013
5.139
5.185
5.046
5.084
412,611
-0.06(-1.21%)
Sep 03, 2013
5.178
5.209
5.100
5.147
369,446
+0.03(+0.61%)
Aug 30, 2013
5.131
5.209
5.100
5.115
691,526
-0.03(-0.60%)
Aug 29, 2013
5.015
5.162
5.015
5.147
544,080
+0.10(+2.00%)
Aug 28, 2013
5.046
5.112
5.007
5.046
543,930
-0.02(-0.31%)
Aug 27, 2013
5.162
5.162
5.030
5.061
683,290
-0.16(-2.98%)
Aug 26, 2013
5.162
5.271
5.123
5.216
484,698
+0.08(+1.51%)
Aug 23, 2013
5.154
5.232
5.084
5.139
513,683
-0.02(-0.30%)
Aug 22, 2013
5.069
5.193
4.968
5.154
551,810
+0.09(+1.68%)
Aug 21, 2013
5.162
5.170
5.061
5.069
499,368
-0.13(-2.54%)
Aug 20, 2013
5.224
5.251
5.139
5.201
490,411
-0.03(-0.59%)
Aug 19, 2013
5.240
5.286
5.170
5.232
495,624
-0.03(-0.59%)
Aug 16, 2013
5.403
5.449
5.263
5.263
716,917
-0.18(-3.28%)
Aug 15, 2013
5.473
5.589
5.426
5.442
741,514
-0.09(-1.68%)
Aug 14, 2013
5.581
5.612
5.519
5.535
837,417
-0.03(-0.56%)
Aug 13, 2013
5.589
5.589
5.449
5.566
633,013
-0.03(-0.55%)
Aug 12, 2013
5.496
5.647
5.480
5.597
751,229
+0.09(+1.69%)
Aug 09, 2013
5.473
5.573
5.387
5.504
593,548
+0.03(+0.57%)
Aug 08, 2013
5.302
5.488
5.224
5.473
736,486
+0.22(+4.14%)
Aug 07, 2013
5.271
5.286
5.084
5.255
739,831
-0.02(-0.29%)
Aug 06, 2013
5.185
5.310
5.131
5.271
1,020,687
+0.07(+1.34%)
Aug 05, 2013
5.279
5.348
5.185
5.201
816,296
-0.09(-1.62%)
Aug 02, 2013
5.263
5.310
5.139
5.286
1,106,589
+0.02(+0.44%)
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.