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
Cryolife
(NY:
CRY
)
N/A
UNCHANGED
Last Price
Updated:
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
9.603
9.776
9.495
9.681
232,324
-0.10(-1.00%)
Jul 30, 2014
9.770
9.829
9.593
9.780
136,230
+0.10(+1.02%)
Jul 29, 2014
9.524
9.681
9.436
9.681
78,783
+0.15(+1.55%)
Jul 28, 2014
9.583
9.606
9.269
9.534
213,909
-0.05(-0.51%)
Jul 25, 2014
9.730
9.782
9.465
9.583
222,768
-0.28(-2.79%)
Jul 24, 2014
8.964
9.927
8.925
9.858
331,472
+0.86(+9.50%)
Jul 23, 2014
8.915
9.062
8.846
9.003
91,207
+0.09(+0.99%)
Jul 22, 2014
8.856
8.993
8.846
8.915
63,679
+0.10(+1.11%)
Jul 21, 2014
8.757
8.885
8.659
8.816
87,401
-0.04(-0.44%)
Jul 18, 2014
8.659
8.895
8.600
8.856
157,395
+0.17(+1.92%)
Jul 17, 2014
8.846
8.954
8.659
8.689
148,724
-0.20(-2.21%)
Jul 16, 2014
9.042
9.114
8.875
8.885
84,855
-0.11(-1.20%)
Jul 15, 2014
9.013
9.013
8.856
8.993
79,073
-0.05(-0.54%)
Jul 14, 2014
9.160
9.160
8.910
9.042
134,668
-0.05(-0.54%)
Jul 11, 2014
8.983
9.121
8.895
9.092
94,448
+0.06(+0.65%)
Jul 10, 2014
8.551
9.180
8.551
9.033
230,949
+0.48(+5.63%)
Jul 09, 2014
8.453
8.679
8.453
8.551
104,827
+0.11(+1.28%)
Jul 08, 2014
8.600
8.600
8.404
8.443
378,830
-0.19(-2.16%)
Jul 07, 2014
8.748
8.767
8.600
8.630
231,013
-0.21(-2.34%)
Jul 03, 2014
8.875
8.836
8.836
8.836
85,361
-0.13(-1.43%)
Jul 02, 2014
9.101
9.131
8.954
8.964
67,324
-0.14(-1.51%)
Jul 01, 2014
8.807
9.151
8.807
9.101
206,952
+0.30(+3.46%)
Jun 30, 2014
8.797
8.993
8.671
8.797
112,225
-0.07(-0.78%)
Jun 27, 2014
8.846
9.101
8.728
8.866
419,572
-0.03(-0.33%)
Jun 26, 2014
8.905
8.974
8.758
8.895
86,403
+0.03(+0.33%)
Jun 25, 2014
8.698
8.875
8.649
8.866
51,228
+0.14(+1.58%)
Jun 24, 2014
8.787
8.944
8.659
8.728
99,194
-0.09(-1.00%)
Jun 23, 2014
8.915
8.915
8.728
8.816
57,665
-0.10(-1.10%)
Jun 20, 2014
8.689
8.925
8.649
8.915
214,131
+0.20(+2.25%)
Jun 19, 2014
8.866
8.925
8.600
8.718
102,389
-0.09(-1.00%)
Jun 18, 2014
8.708
8.875
8.551
8.807
59,850
+0.10(+1.13%)
Jun 17, 2014
8.512
8.787
8.433
8.708
100,416
+0.14(+1.61%)
Jun 16, 2014
8.551
8.669
8.433
8.571
82,844
+0.01(+0.11%)
Jun 13, 2014
8.738
8.757
8.541
8.561
92,963
-0.12(-1.36%)
Jun 12, 2014
8.836
8.836
8.649
8.679
94,009
-0.18(-2.00%)
Jun 11, 2014
8.934
8.954
8.816
8.856
60,090
-0.10(-1.10%)
Jun 10, 2014
9.052
9.052
8.915
8.954
78,026
+0.01(+0.11%)
Jun 06, 2014
8.905
9.150
8.827
8.944
173,111
+0.13(+1.44%)
Jun 05, 2014
8.601
8.817
8.523
8.817
143,344
+0.29(+3.45%)
Jun 04, 2014
8.396
8.533
8.386
8.523
63,653
+0.11(+1.28%)
Jun 03, 2014
8.376
8.523
8.327
8.415
88,336
-0.02(-0.23%)
Jun 02, 2014
8.631
8.690
8.229
8.435
143,899
-0.22(-2.49%)
May 30, 2014
8.738
8.836
8.572
8.650
70,021
-0.06(-0.67%)
May 29, 2014
8.640
8.719
8.572
8.709
132,839
+0.07(+0.79%)
May 28, 2014
8.797
8.817
8.572
8.640
114,638
-0.21(-2.33%)
May 27, 2014
8.533
8.876
8.533
8.846
79,926
+0.31(+3.67%)
May 23, 2014
8.474
8.533
8.533
8.533
56,959
+0.05(+0.58%)
May 22, 2014
8.376
8.503
8.376
8.484
30,376
+0.09(+1.05%)
May 21, 2014
8.445
8.533
8.249
8.396
76,502
+0.02(+0.23%)
May 20, 2014
8.572
8.572
8.327
8.376
140,241
-0.20(-2.29%)
May 19, 2014
8.445
8.689
8.445
8.572
107,761
+0.03(+0.34%)
May 16, 2014
8.464
8.591
8.327
8.543
88,783
+0.04(+0.46%)
May 15, 2014
8.484
8.592
8.356
8.503
105,651
+0.01(+0.12%)
May 14, 2014
8.660
8.729
8.484
8.494
108,359
-0.22(-2.47%)
May 13, 2014
8.719
8.893
8.631
8.709
76,521
-0.07(-0.78%)
May 12, 2014
8.758
9.062
8.719
8.778
142,302
+0.04(+0.45%)
May 09, 2014
8.445
8.758
8.445
8.738
93,288
+0.22(+2.53%)
May 08, 2014
8.621
8.758
8.494
8.523
125,305
-0.18(-2.03%)
May 07, 2014
8.464
8.709
8.356
8.699
187,705
+0.22(+2.54%)
May 06, 2014
8.797
8.846
8.464
8.484
194,841
-0.36(-4.10%)
May 05, 2014
8.817
8.885
8.738
8.846
67,145
+0.00(+0.00%)
May 02, 2014
8.817
8.954
8.729
8.846
107,085
+0.03(+0.33%)
May 01, 2014
8.846
8.934
8.729
8.817
269,603
-0.08(-0.88%)
Apr 30, 2014
9.023
9.121
8.791
8.895
215,987
-0.20(-2.16%)
Apr 29, 2014
9.620
9.795
9.062
9.091
162,517
-0.37(-3.93%)
Apr 28, 2014
9.307
9.566
9.161
9.463
115,111
+0.18(+1.90%)
Apr 25, 2014
9.424
9.630
9.287
9.287
82,898
-0.22(-2.27%)
Apr 24, 2014
9.728
9.728
9.463
9.503
54,436
-0.15(-1.52%)
Apr 23, 2014
9.806
9.855
9.630
9.650
97,688
-0.15(-1.50%)
Apr 22, 2014
9.757
9.973
9.718
9.796
115,845
+0.02(+0.20%)
Apr 21, 2014
9.689
9.885
9.591
9.777
86,668
+0.09(+0.91%)
Apr 17, 2014
9.610
9.689
9.689
9.689
70,739
+0.08(+0.82%)
Apr 16, 2014
9.650
9.711
9.384
9.610
86,598
+0.06(+0.62%)
Apr 15, 2014
9.307
9.669
9.101
9.552
151,899
+0.25(+2.74%)
Apr 14, 2014
9.571
9.610
9.170
9.297
85,041
-0.14(-1.45%)
Apr 11, 2014
9.493
9.669
9.385
9.434
116,094
-0.10(-1.03%)
Apr 10, 2014
9.904
9.943
9.461
9.532
162,724
-0.42(-4.23%)
Apr 09, 2014
10.05
10.16
9.796
9.953
115,709
-0.09(-0.88%)
Apr 08, 2014
9.757
10.11
9.757
10.04
127,909
+0.32(+3.33%)
Apr 07, 2014
9.845
9.924
9.610
9.718
267,819
-0.23(-2.27%)
Apr 04, 2014
10.31
10.32
9.689
9.943
213,596
-0.33(-3.24%)
Apr 03, 2014
10.38
10.46
10.11
10.28
140,822
-0.07(-0.66%)
Apr 02, 2014
10.55
10.58
10.18
10.35
205,491
+0.24(+2.42%)
Apr 01, 2014
9.943
10.14
9.845
10.10
159,315
+0.34(+3.51%)
Mar 31, 2014
9.532
10.17
9.468
9.757
407,030
+0.32(+3.43%)
Mar 28, 2014
9.316
9.601
9.287
9.434
118,696
+0.11(+1.16%)
Mar 27, 2014
9.091
9.395
9.072
9.326
126,101
+0.26(+2.92%)
Mar 26, 2014
9.307
9.356
9.062
9.062
188,463
-0.16(-1.70%)
Mar 25, 2014
9.307
9.483
9.091
9.218
104,202
+0.00(+0.00%)
Mar 24, 2014
9.503
9.601
9.121
9.218
155,631
-0.24(-2.49%)
Mar 21, 2014
9.503
9.699
9.356
9.454
205,407
-0.02(-0.21%)
Mar 20, 2014
9.542
9.728
9.454
9.473
126,899
-0.06(-0.62%)
Mar 19, 2014
9.699
9.777
9.532
9.532
84,565
-0.20(-2.01%)
Mar 18, 2014
9.552
9.787
9.536
9.728
122,022
+0.19(+1.95%)
Mar 17, 2014
9.346
9.659
9.346
9.542
181,328
+0.20(+2.10%)
Mar 14, 2014
9.218
9.405
9.218
9.346
113,766
+0.05(+0.53%)
Mar 13, 2014
9.395
9.699
9.238
9.297
158,764
-0.03(-0.32%)
Mar 12, 2014
9.522
9.581
9.209
9.326
284,773
-0.21(-2.18%)
Mar 11, 2014
9.788
9.935
9.476
9.534
190,166
-0.21(-2.20%)
Mar 10, 2014
9.593
9.832
9.525
9.749
198,794
+0.11(+1.11%)
Mar 07, 2014
9.808
9.818
9.632
9.642
149,363
-0.08(-0.80%)
Mar 06, 2014
9.681
10.01
9.632
9.720
153,178
+0.04(+0.40%)
Mar 05, 2014
9.798
9.886
9.584
9.681
97,499
-0.10(-1.00%)
Mar 04, 2014
9.622
10.01
9.584
9.779
230,326
+0.25(+2.67%)
Mar 03, 2014
9.710
9.720
9.466
9.525
175,555
-0.21(-2.11%)
Feb 28, 2014
9.749
9.896
9.671
9.730
99,897
-0.03(-0.30%)
Feb 27, 2014
9.740
9.817
9.583
9.759
114,450
+0.02(+0.20%)
Feb 26, 2014
9.466
9.906
9.466
9.740
160,308
+0.34(+3.64%)
Feb 25, 2014
9.622
9.642
9.339
9.398
171,272
-0.17(-1.74%)
Feb 24, 2014
9.720
9.886
9.564
9.564
327,871
+0.00(+0.00%)
Feb 21, 2014
9.202
9.681
8.870
9.564
434,790
+0.37(+4.04%)
Feb 20, 2014
9.378
9.817
8.440
9.193
918,168
-1.33(-12.63%)
Feb 19, 2014
10.39
11.17
10.39
10.52
282,937
+0.06(+0.56%)
Feb 18, 2014
10.10
10.56
9.847
10.46
171,818
+0.51(+5.10%)
Feb 14, 2014
9.857
9.954
9.954
9.954
196,644
+0.12(+1.19%)
Feb 13, 2014
9.593
9.886
9.574
9.837
92,204
+0.18(+1.82%)
Feb 12, 2014
9.544
9.700
9.539
9.661
88,272
+0.11(+1.12%)
Feb 11, 2014
9.564
9.603
9.433
9.554
86,356
+0.03(+0.31%)
Feb 10, 2014
9.339
9.642
9.241
9.525
100,062
+0.14(+1.46%)
Feb 07, 2014
9.456
9.495
9.173
9.388
143,606
-0.08(-0.83%)
Feb 06, 2014
9.818
9.818
9.407
9.466
200,685
-0.26(-2.71%)
Feb 05, 2014
9.847
9.847
9.622
9.730
89,722
-0.15(-1.48%)
Feb 04, 2014
9.769
10.05
9.574
9.876
112,284
+0.11(+1.10%)
Feb 03, 2014
10.55
10.59
9.554
9.769
243,693
-0.77(-7.32%)
Jan 31, 2014
10.40
10.76
10.36
10.54
125,650
-0.05(-0.46%)
Jan 30, 2014
10.50
10.75
10.46
10.59
79,942
+0.17(+1.59%)
Jan 29, 2014
10.40
10.60
10.36
10.42
102,429
-0.11(-1.02%)
Jan 28, 2014
10.51
10.63
10.36
10.53
164,440
+0.06(+0.56%)
Jan 27, 2014
10.68
10.78
10.21
10.47
218,344
-0.21(-2.01%)
Jan 24, 2014
11.31
11.32
10.60
10.69
198,982
-0.68(-6.01%)
Jan 23, 2014
11.41
11.47
11.14
11.37
149,427
-0.06(-0.51%)
Jan 22, 2014
11.71
11.86
11.35
11.43
143,147
-0.22(-1.93%)
Jan 21, 2014
11.62
11.86
11.51
11.65
242,110
+0.20(+1.71%)
Jan 17, 2014
11.01
11.46
11.46
11.46
223,464
+0.48(+4.36%)
Jan 16, 2014
10.77
11.07
10.77
10.98
91,499
+0.17(+1.54%)
Jan 15, 2014
10.70
10.85
10.67
10.81
201,699
+0.12(+1.10%)
Jan 14, 2014
10.54
10.80
10.45
10.70
89,146
+0.19(+1.77%)
Jan 13, 2014
10.78
10.85
10.39
10.51
167,272
-0.23(-2.18%)
Jan 10, 2014
10.78
10.81
10.64
10.75
105,106
-0.01(-0.09%)
Jan 09, 2014
10.55
10.79
10.50
10.76
103,000
+0.19(+1.76%)
Jan 08, 2014
10.70
10.70
10.50
10.57
162,615
-0.15(-1.37%)
Jan 07, 2014
10.69
10.95
10.52
10.72
198,167
+0.10(+0.92%)
Jan 06, 2014
10.85
11.06
10.62
10.62
169,571
-0.20(-1.81%)
Jan 03, 2014
10.78
10.90
10.75
10.81
104,831
+0.03(+0.27%)
Jan 02, 2014
10.87
11.01
10.66
10.78
136,356
-0.05(-0.45%)
Dec 31, 2013
10.75
10.83
10.83
10.83
97,145
+0.15(+1.37%)
Dec 30, 2013
10.73
10.83
10.59
10.69
124,499
+0.12(+1.11%)
Dec 27, 2013
10.89
10.89
10.51
10.57
78,441
-0.27(-2.52%)
Dec 26, 2013
10.78
10.89
10.74
10.84
89,175
+0.14(+1.28%)
Dec 24, 2013
10.55
10.75
10.44
10.71
41,488
+0.10(+0.92%)
Dec 23, 2013
10.54
10.70
10.49
10.61
145,778
+0.20(+1.88%)
Dec 20, 2013
10.04
10.43
9.974
10.41
384,385
+0.37(+3.70%)
Dec 19, 2013
10.27
10.28
9.890
10.04
88,673
-0.21(-2.10%)
Dec 18, 2013
10.08
10.31
9.945
10.26
55,501
+0.18(+1.74%)
Dec 17, 2013
10.08
10.26
9.945
10.08
66,017
-0.03(-0.29%)
Dec 16, 2013
9.896
10.15
9.896
10.11
73,155
+0.22(+2.27%)
Dec 13, 2013
9.906
9.964
9.671
9.886
107,872
-0.02(-0.20%)
Dec 12, 2013
9.896
10.05
9.868
9.906
94,678
+0.01(+0.10%)
Dec 11, 2013
10.28
10.32
9.857
9.896
137,567
-0.33(-3.27%)
Dec 10, 2013
10.27
10.32
10.20
10.23
110,251
-0.04(-0.38%)
Dec 09, 2013
10.38
10.38
10.23
10.27
79,333
-0.16(-1.50%)
Dec 06, 2013
10.47
10.47
10.38
10.43
140,871
+0.05(+0.47%)
Dec 05, 2013
10.43
10.48
10.36
10.38
91,696
-0.06(-0.56%)
Dec 04, 2013
10.23
10.58
10.23
10.44
204,938
+0.19(+1.90%)
Dec 03, 2013
10.72
10.72
10.14
10.24
206,733
-0.49(-4.54%)
Dec 02, 2013
10.82
10.82
10.62
10.73
256,579
-0.04(-0.36%)
Nov 29, 2013
10.70
10.82
10.60
10.77
77,520
+0.16(+1.47%)
Nov 27, 2013
10.55
10.63
10.23
10.61
170,058
+0.17(+1.59%)
Nov 26, 2013
10.18
10.58
10.10
10.44
191,839
+0.25(+2.49%)
Nov 25, 2013
10.22
10.23
10.03
10.19
142,849
+0.03(+0.29%)
Nov 22, 2013
9.899
10.22
9.734
10.16
156,624
+0.23(+2.36%)
Nov 21, 2013
9.782
9.987
9.656
9.928
155,863
+0.18(+1.80%)
Nov 20, 2013
9.509
9.821
9.509
9.753
174,937
+0.30(+3.20%)
Nov 19, 2013
9.685
9.792
9.432
9.451
172,960
-0.23(-2.41%)
Nov 18, 2013
9.802
9.880
9.646
9.685
150,905
-0.07(-0.70%)
Nov 15, 2013
9.928
9.967
9.714
9.753
156,251
-0.13(-1.28%)
Nov 14, 2013
10.05
10.05
9.773
9.880
116,019
-0.14(-1.36%)
Nov 13, 2013
9.695
10.02
9.500
10.02
173,848
+0.27(+2.80%)
Nov 12, 2013
9.724
9.836
9.587
9.743
368,752
+0.02(+0.20%)
Nov 11, 2013
9.646
10.09
9.587
9.724
298,357
+0.08(+0.81%)
Nov 08, 2013
9.480
9.656
9.324
9.646
310,287
+0.16(+1.64%)
Nov 07, 2013
9.110
9.529
9.052
9.490
187,286
+0.41(+4.51%)
Nov 06, 2013
9.139
9.188
8.935
9.081
155,707
+0.01(+0.11%)
Nov 05, 2013
9.256
9.324
9.052
9.071
319,648
-0.19(-2.00%)
Nov 04, 2013
9.285
9.578
9.207
9.256
339,945
+0.04(+0.42%)
Nov 01, 2013
8.759
9.246
8.759
9.217
210,518
+0.46(+5.23%)
Oct 31, 2013
8.672
8.837
8.642
8.759
157,657
+0.00(+0.00%)
Oct 30, 2013
8.827
8.827
8.272
8.759
239,132
-0.01(-0.11%)
Oct 29, 2013
8.272
8.935
7.874
8.769
565,468
+0.85(+10.70%)
Oct 28, 2013
7.843
7.951
7.843
7.921
52,842
+0.04(+0.49%)
Oct 25, 2013
7.882
7.892
7.760
7.882
82,906
+0.03(+0.37%)
Oct 24, 2013
7.892
7.970
7.814
7.853
72,345
-0.01(-0.12%)
Oct 23, 2013
7.619
7.892
7.600
7.863
82,988
+0.17(+2.15%)
Oct 22, 2013
7.912
8.009
7.658
7.697
94,196
-0.19(-2.47%)
Oct 21, 2013
7.795
7.941
7.736
7.892
56,629
+0.12(+1.50%)
Oct 18, 2013
7.795
7.990
7.687
7.775
172,348
+0.01(+0.13%)
Oct 17, 2013
7.658
7.785
7.610
7.765
98,418
+0.07(+0.89%)
Oct 16, 2013
7.600
7.746
7.493
7.697
153,685
+0.13(+1.67%)
Oct 15, 2013
7.473
7.668
7.415
7.571
157,729
+0.07(+0.91%)
Oct 14, 2013
7.269
7.522
7.171
7.502
154,388
+0.20(+2.80%)
Oct 11, 2013
7.181
7.307
7.035
7.298
78,313
+0.06(+0.81%)
Oct 10, 2013
7.191
7.288
7.094
7.239
122,456
+0.19(+2.62%)
Oct 09, 2013
6.957
7.093
6.927
7.054
114,809
+0.14(+1.97%)
Oct 08, 2013
6.850
6.937
6.703
6.918
93,288
+0.05(+0.71%)
Oct 07, 2013
6.586
7.083
6.518
6.869
340,978
+0.26(+3.98%)
Oct 04, 2013
6.655
6.791
6.528
6.606
268,739
-0.06(-0.88%)
Oct 03, 2013
6.801
6.820
6.664
6.664
130,252
-0.17(-2.43%)
Oct 02, 2013
6.762
6.850
6.723
6.830
64,371
+0.01(+0.14%)
Oct 01, 2013
6.811
6.820
6.674
6.820
51,511
+0.00(+0.00%)
Sep 30, 2013
6.703
6.820
6.648
6.820
102,478
+0.10(+1.45%)
Sep 27, 2013
6.752
6.762
6.625
6.723
36,848
-0.10(-1.43%)
Sep 26, 2013
6.781
6.820
6.674
6.820
101,807
+0.06(+0.86%)
Sep 25, 2013
6.781
6.898
6.742
6.762
51,806
-0.01(-0.14%)
Sep 24, 2013
6.694
6.859
6.645
6.772
84,971
+0.08(+1.16%)
Sep 23, 2013
6.762
6.762
6.606
6.694
64,960
-0.08(-1.15%)
Sep 20, 2013
6.528
6.811
6.509
6.772
158,502
+0.24(+3.73%)
Sep 19, 2013
6.538
6.596
6.421
6.528
63,265
+0.03(+0.45%)
Sep 18, 2013
6.411
6.577
6.333
6.499
55,172
+0.10(+1.52%)
Sep 17, 2013
6.275
6.401
6.265
6.401
39,259
+0.13(+2.02%)
Sep 16, 2013
6.421
6.411
6.226
6.275
45,177
-0.10(-1.53%)
Sep 13, 2013
6.197
6.421
6.168
6.372
63,472
+0.21(+3.48%)
Sep 12, 2013
6.226
6.275
6.138
6.158
34,823
-0.08(-1.25%)
Sep 11, 2013
6.255
6.304
6.187
6.236
81,239
-0.01(-0.19%)
Sep 10, 2013
6.161
6.258
6.122
6.248
70,617
+0.13(+2.06%)
Sep 09, 2013
6.005
6.141
6.005
6.122
36,848
+0.13(+2.10%)
Sep 06, 2013
6.015
6.112
5.860
5.996
94,813
+0.03(+0.49%)
Sep 05, 2013
5.928
6.034
5.928
5.967
62,013
+0.06(+0.99%)
Sep 04, 2013
5.918
5.937
5.831
5.908
85,005
+0.01(+0.16%)
Sep 03, 2013
5.967
6.034
5.879
5.899
68,172
+0.01(+0.16%)
Aug 30, 2013
6.054
6.054
5.879
5.889
66,869
-0.16(-2.57%)
Aug 29, 2013
6.034
6.101
5.982
6.044
80,437
+0.02(+0.32%)
Aug 28, 2013
6.112
6.130
6.015
6.025
59,155
-0.11(-1.74%)
Aug 27, 2013
6.199
6.209
6.102
6.131
84,316
-0.09(-1.40%)
Aug 26, 2013
6.238
6.316
6.170
6.219
74,959
+0.00(+0.00%)
Aug 23, 2013
6.199
6.238
6.093
6.219
45,695
+0.02(+0.31%)
Aug 22, 2013
6.161
6.248
6.083
6.199
80,597
+0.06(+0.95%)
Aug 21, 2013
6.258
6.296
6.088
6.141
89,793
-0.12(-1.86%)
Aug 20, 2013
6.355
6.452
6.228
6.258
83,480
-0.11(-1.68%)
Aug 19, 2013
6.520
6.560
6.355
6.364
71,794
-0.18(-2.81%)
Aug 16, 2013
6.539
6.578
6.452
6.549
135,443
-0.03(-0.44%)
Aug 15, 2013
6.617
6.675
6.549
6.578
43,462
-0.13(-1.88%)
Aug 14, 2013
6.646
6.714
6.636
6.704
54,244
+0.05(+0.73%)
Aug 13, 2013
6.684
6.684
6.597
6.655
35,369
-0.01(-0.15%)
Aug 12, 2013
6.694
6.820
6.597
6.665
78,000
-0.10(-1.43%)
Aug 09, 2013
6.791
6.878
6.694
6.762
63,537
-0.08(-1.13%)
Aug 08, 2013
6.859
6.888
6.801
6.840
63,700
-0.01(-0.14%)
Aug 07, 2013
6.849
6.898
6.801
6.849
67,938
+0.00(+0.00%)
Aug 06, 2013
6.888
6.888
6.714
6.849
79,910
-0.09(-1.26%)
Aug 05, 2013
6.849
6.946
6.801
6.937
63,767
+0.10(+1.42%)
Aug 02, 2013
6.840
6.895
6.752
6.840
32,462
-0.06(-0.84%)
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.