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
Kroger Co
(NY:
KR
)
55.77
+0.03 (+0.05%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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, 2013
16.26
16.36
16.12
16.15
12,899,027
-0.14(-0.83%)
Jul 30, 2013
16.41
16.44
16.27
16.29
9,156,186
-0.10(-0.63%)
Jul 29, 2013
16.26
16.40
16.21
16.39
6,046,176
+0.08(+0.50%)
Jul 26, 2013
16.25
16.31
16.14
16.31
8,795,549
-0.01(-0.08%)
Jul 25, 2013
16.03
16.32
16.00
16.32
10,813,027
+0.23(+1.41%)
Jul 24, 2013
16.06
16.10
15.96
16.09
10,363,103
+0.08(+0.51%)
Jul 23, 2013
16.07
16.17
15.94
16.01
8,345,686
-0.05(-0.31%)
Jul 22, 2013
15.99
16.06
15.96
16.06
8,047,297
+0.10(+0.62%)
Jul 19, 2013
15.93
15.98
15.84
15.96
10,107,117
+0.13(+0.83%)
Jul 18, 2013
15.83
16.04
15.79
15.83
11,440,290
+0.01(+0.08%)
Jul 17, 2013
15.71
15.84
15.64
15.82
6,987,763
+0.14(+0.87%)
Jul 16, 2013
15.54
15.69
15.46
15.68
11,410,504
+0.15(+0.98%)
Jul 15, 2013
15.33
15.63
15.32
15.53
9,376,329
+0.05(+0.35%)
Jul 12, 2013
15.25
15.53
15.25
15.48
10,887,484
-0.07(-0.42%)
Jul 11, 2013
15.58
15.71
15.42
15.54
10,528,391
+0.19(+1.21%)
Jul 10, 2013
15.34
15.48
15.34
15.36
9,238,937
+0.08(+0.51%)
Jul 09, 2013
15.03
15.35
15.03
15.28
17,703,044
+0.39(+2.65%)
Jul 08, 2013
14.86
14.89
14.76
14.88
6,525,663
+0.05(+0.33%)
Jul 05, 2013
14.76
14.84
14.66
14.83
6,619,307
+0.19(+1.32%)
Jul 03, 2013
14.72
14.76
14.64
14.64
4,821,588
-0.13(-0.89%)
Jul 02, 2013
14.27
14.93
14.27
14.77
18,864,550
+0.51(+3.61%)
Jul 01, 2013
14.27
14.35
14.23
14.26
6,521,660
+0.05(+0.38%)
Jun 28, 2013
14.23
14.35
14.19
14.21
9,593,238
-0.07(-0.49%)
Jun 27, 2013
14.20
14.37
14.18
14.28
7,845,717
+0.09(+0.67%)
Jun 26, 2013
14.30
14.36
14.13
14.18
9,550,949
-0.01(-0.09%)
Jun 25, 2013
14.06
14.26
14.03
14.19
11,055,029
+0.21(+1.53%)
Jun 24, 2013
13.79
14.08
13.67
13.98
11,685,148
+0.09(+0.65%)
Jun 21, 2013
13.70
13.97
13.66
13.89
13,591,383
+0.32(+2.40%)
Jun 20, 2013
14.32
14.32
13.50
13.56
20,547,506
-0.88(-6.12%)
Jun 19, 2013
14.58
14.66
14.44
14.45
8,384,534
-0.16(-1.10%)
Jun 18, 2013
14.51
14.62
14.44
14.61
11,360,716
+0.14(+0.97%)
Jun 17, 2013
14.39
14.58
14.36
14.47
8,062,981
+0.16(+1.12%)
Jun 14, 2013
14.40
14.50
14.26
14.31
5,974,863
-0.11(-0.77%)
Jun 13, 2013
14.30
14.43
14.18
14.42
9,605,925
+0.31(+2.22%)
Jun 12, 2013
14.26
14.31
14.07
14.11
7,743,893
-0.12(-0.81%)
Jun 11, 2013
14.21
14.48
14.18
14.22
6,919,937
-0.06(-0.43%)
Jun 10, 2013
14.24
14.37
14.19
14.28
8,481,748
+0.07(+0.49%)
Jun 07, 2013
13.74
14.23
13.73
14.21
15,977,368
+0.59(+4.35%)
Jun 06, 2013
13.57
13.65
13.48
13.62
10,937,019
+0.04(+0.27%)
Jun 05, 2013
13.92
13.97
13.51
13.58
12,481,327
-0.38(-2.71%)
Jun 04, 2013
13.92
14.13
13.92
13.96
15,428,769
+0.05(+0.32%)
Jun 03, 2013
13.86
13.93
13.61
13.92
10,143,206
+0.07(+0.51%)
May 31, 2013
14.11
14.14
13.85
13.85
8,652,871
-0.30(-2.09%)
May 30, 2013
14.14
14.25
14.10
14.14
5,102,712
-0.01(-0.09%)
May 29, 2013
14.17
14.24
14.07
14.16
6,958,722
-0.05(-0.35%)
May 28, 2013
14.16
14.33
14.14
14.21
5,348,330
+0.13(+0.90%)
May 24, 2013
14.00
14.09
13.93
14.08
5,115,371
+0.02(+0.12%)
May 23, 2013
14.04
14.15
13.89
14.06
11,930,875
+0.03(+0.21%)
May 22, 2013
14.32
14.48
13.94
14.03
15,410,745
-0.29(-2.04%)
May 21, 2013
14.27
14.41
14.21
14.32
9,384,073
+0.05(+0.32%)
May 20, 2013
14.56
14.56
14.26
14.28
7,480,467
-0.29(-1.98%)
May 17, 2013
14.41
14.57
14.37
14.57
6,892,094
+0.14(+1.00%)
May 16, 2013
14.44
14.58
14.38
14.42
8,257,041
-0.06(-0.43%)
May 15, 2013
14.32
14.51
14.25
14.48
8,510,887
+0.52(+3.74%)
May 13, 2013
14.09
14.11
13.93
13.96
10,637,733
-0.19(-1.35%)
May 10, 2013
14.14
14.19
14.07
14.15
6,319,231
+0.02(+0.12%)
May 09, 2013
14.24
14.28
14.12
14.14
5,481,332
-0.11(-0.81%)
May 08, 2013
14.38
14.41
14.24
14.25
8,827,692
-0.11(-0.74%)
May 07, 2013
14.21
14.36
14.17
14.36
8,463,160
+0.20(+1.42%)
May 06, 2013
14.22
14.24
14.15
14.16
7,868,309
-0.09(-0.61%)
May 03, 2013
14.29
14.34
14.21
14.24
9,781,181
+0.04(+0.26%)
May 02, 2013
14.03
14.26
14.00
14.21
5,276,064
+0.17(+1.23%)
May 01, 2013
14.11
14.19
14.01
14.03
6,504,523
-0.07(-0.52%)
Apr 30, 2013
14.13
14.15
13.99
14.11
6,445,523
-0.03(-0.20%)
Apr 29, 2013
14.08
14.16
13.96
14.14
5,453,826
+0.07(+0.50%)
Apr 26, 2013
14.07
14.09
13.93
14.07
8,060,041
-0.02(-0.15%)
Apr 25, 2013
14.19
14.22
13.67
14.09
18,659,846
-0.11(-0.75%)
Apr 24, 2013
14.22
14.46
14.16
14.19
10,749,412
-0.03(-0.23%)
Apr 23, 2013
14.08
14.23
14.02
14.23
9,161,245
+0.19(+1.34%)
Apr 22, 2013
13.83
14.10
13.83
14.04
7,379,817
+0.21(+1.48%)
Apr 19, 2013
13.89
13.91
13.76
13.83
8,536,571
-0.02(-0.15%)
Apr 18, 2013
13.75
13.85
13.69
13.85
12,499,386
+0.14(+0.99%)
Apr 17, 2013
13.60
13.76
13.48
13.72
12,555,239
+0.05(+0.39%)
Apr 16, 2013
13.48
13.68
13.43
13.67
8,279,357
+0.24(+1.77%)
Apr 15, 2013
13.59
13.66
13.42
13.43
10,004,708
-0.16(-1.18%)
Apr 12, 2013
13.57
13.71
13.53
13.59
8,202,876
-0.02(-0.18%)
Apr 11, 2013
13.44
13.75
13.42
13.61
11,674,930
+0.21(+1.59%)
Apr 10, 2013
13.18
13.43
13.18
13.40
9,373,700
+0.24(+1.84%)
Apr 09, 2013
13.10
13.25
13.09
13.16
8,951,394
+0.07(+0.56%)
Apr 08, 2013
13.12
13.17
12.94
13.08
11,904,355
-0.07(-0.50%)
Apr 05, 2013
13.09
13.25
13.07
13.15
10,312,748
-0.11(-0.84%)
Apr 04, 2013
13.14
13.35
13.14
13.26
8,728,164
+0.11(+0.84%)
Apr 03, 2013
13.46
13.46
13.09
13.15
12,279,935
-0.31(-2.29%)
Apr 02, 2013
13.42
13.57
13.37
13.46
12,434,915
+0.10(+0.77%)
Apr 01, 2013
13.58
13.58
13.31
13.35
12,382,814
-0.25(-1.81%)
Mar 28, 2013
13.60
13.66
13.57
13.60
9,979,650
+0.02(+0.12%)
Mar 27, 2013
13.42
13.64
13.39
13.58
9,862,060
+0.13(+0.95%)
Mar 26, 2013
13.48
13.60
13.44
13.46
10,991,444
+0.06(+0.46%)
Mar 25, 2013
13.30
13.42
13.29
13.39
9,073,750
+0.10(+0.74%)
Mar 22, 2013
13.13
13.36
13.11
13.30
9,110,682
+0.16(+1.25%)
Mar 21, 2013
13.03
13.15
13.01
13.13
9,346,259
+0.05(+0.41%)
Mar 20, 2013
13.10
13.17
13.06
13.08
7,449,224
+0.05(+0.41%)
Mar 19, 2013
13.04
13.09
12.96
13.03
7,228,577
+0.03(+0.25%)
Mar 18, 2013
12.85
13.05
12.82
12.99
8,646,811
+0.02(+0.13%)
Mar 15, 2013
12.89
13.05
12.87
12.98
13,045,669
+0.05(+0.38%)
Mar 14, 2013
12.85
12.95
12.84
12.93
9,115,906
+0.08(+0.61%)
Mar 13, 2013
12.67
12.89
12.67
12.85
8,714,803
+0.21(+1.62%)
Mar 12, 2013
12.67
12.74
12.63
12.64
10,147,550
-0.06(-0.45%)
Mar 11, 2013
12.68
12.73
12.61
12.70
11,747,401
-0.09(-0.71%)
Mar 08, 2013
12.41
12.80
12.40
12.79
18,191,812
+0.38(+3.04%)
Mar 07, 2013
12.32
12.57
12.24
12.41
18,712,382
+0.37(+3.03%)
Mar 06, 2013
12.14
12.21
12.03
12.05
10,560,843
-0.09(-0.78%)
Mar 05, 2013
12.11
12.18
12.06
12.14
7,467,571
+0.05(+0.41%)
Mar 04, 2013
12.08
12.14
12.01
12.09
11,330,896
-0.02(-0.20%)
Mar 01, 2013
11.97
12.12
11.91
12.12
10,468,919
+0.13(+1.10%)
Feb 28, 2013
11.95
12.11
11.94
11.99
16,427,920
+0.05(+0.38%)
Feb 27, 2013
11.77
11.97
11.73
11.94
10,214,557
+0.16(+1.32%)
Feb 26, 2013
11.67
11.80
11.64
11.79
11,622,464
+0.15(+1.31%)
Feb 25, 2013
11.86
11.87
11.63
11.63
8,231,579
-0.18(-1.53%)
Feb 22, 2013
11.81
11.85
11.74
11.81
11,846,578
+0.01(+0.10%)
Feb 21, 2013
11.41
11.90
11.41
11.80
21,952,228
+0.45(+3.94%)
Feb 20, 2013
11.56
11.56
11.34
11.36
10,415,410
-0.22(-1.91%)
Feb 19, 2013
11.49
11.59
11.49
11.58
9,346,832
+0.13(+1.15%)
Feb 15, 2013
11.56
11.58
11.41
11.45
14,908,150
-0.14(-1.24%)
Feb 14, 2013
11.62
11.66
11.56
11.59
10,352,882
-0.09(-0.77%)
Feb 13, 2013
11.70
11.74
11.64
11.68
6,135,977
-0.00(-0.02%)
Feb 12, 2013
11.62
11.72
11.52
11.68
8,647,971
+0.06(+0.53%)
Feb 11, 2013
11.64
11.79
11.61
11.62
10,929,555
+0.08(+0.67%)
Feb 08, 2013
11.48
11.57
11.45
11.54
8,212,267
+0.07(+0.64%)
Feb 07, 2013
11.38
11.49
11.36
11.47
7,489,581
+0.07(+0.57%)
Feb 06, 2013
11.38
11.44
11.34
11.40
5,920,775
+0.08(+0.69%)
Feb 04, 2013
11.38
11.38
11.27
11.33
7,710,325
-0.09(-0.79%)
Feb 01, 2013
11.40
11.45
11.29
11.42
12,931,904
+0.08(+0.69%)
Jan 31, 2013
11.33
11.36
11.30
11.34
8,955,530
-0.02(-0.22%)
Jan 30, 2013
11.33
11.37
11.24
11.36
6,981,338
+0.02(+0.18%)
Jan 29, 2013
11.33
11.38
11.30
11.34
8,623,177
-0.04(-0.32%)
Jan 28, 2013
11.37
11.44
11.30
11.38
7,965,842
-0.02(-0.14%)
Jan 25, 2013
11.36
11.44
11.33
11.39
7,444,098
+0.03(+0.29%)
Jan 24, 2013
11.32
11.46
11.30
11.36
9,603,505
+0.04(+0.36%)
Jan 23, 2013
11.20
11.42
11.18
11.32
12,036,200
+0.09(+0.84%)
Jan 22, 2013
11.06
11.23
11.04
11.23
7,605,362
+0.14(+1.29%)
Jan 18, 2013
10.96
11.09
10.91
11.08
10,861,015
+0.16(+1.46%)
Jan 17, 2013
10.76
10.96
10.73
10.92
9,467,200
+0.16(+1.52%)
Jan 16, 2013
10.65
10.77
10.64
10.76
6,764,735
+0.07(+0.69%)
Jan 15, 2013
10.54
10.70
10.54
10.69
7,812,933
+0.10(+0.97%)
Jan 14, 2013
10.50
10.60
10.47
10.58
8,375,882
+0.07(+0.62%)
Jan 11, 2013
10.52
10.54
10.36
10.52
8,067,941
+0.06(+0.59%)
Jan 10, 2013
10.51
10.61
10.42
10.46
6,914,299
+0.00(+0.00%)
Jan 09, 2013
10.37
10.47
10.31
10.46
6,774,185
+0.11(+1.07%)
Jan 08, 2013
10.56
10.58
10.32
10.35
14,066,985
-0.22(-2.09%)
Jan 07, 2013
10.80
10.83
10.54
10.57
9,289,833
-0.26(-2.42%)
Jan 04, 2013
10.82
10.85
10.73
10.83
8,679,359
+0.03(+0.27%)
Jan 03, 2013
10.78
10.87
10.74
10.80
7,136,189
+0.01(+0.08%)
Jan 02, 2013
10.74
10.79
10.69
10.79
9,032,535
+0.14(+1.35%)
Dec 31, 2012
10.49
10.66
10.47
10.65
9,173,037
+0.14(+1.32%)
Dec 28, 2012
10.57
10.60
10.50
10.51
6,392,839
-0.11(-1.08%)
Dec 27, 2012
10.68
10.72
10.54
10.63
6,757,019
-0.06(-0.54%)
Dec 26, 2012
10.79
10.82
10.63
10.68
6,729,983
-0.10(-0.91%)
Dec 24, 2012
10.81
10.84
10.74
10.78
2,813,189
+0.02(+0.15%)
Dec 21, 2012
10.81
10.85
10.72
10.76
16,197,916
-0.14(-1.24%)
Dec 20, 2012
10.85
10.91
10.81
10.90
8,767,771
+0.05(+0.49%)
Dec 19, 2012
10.92
10.94
10.83
10.85
7,585,631
-0.10(-0.93%)
Dec 18, 2012
10.76
10.95
10.76
10.95
8,911,017
+0.07(+0.68%)
Dec 17, 2012
10.79
10.88
10.77
10.88
7,427,301
+0.11(+1.07%)
Dec 14, 2012
10.85
10.93
10.71
10.76
11,477,065
-0.02(-0.23%)
Dec 13, 2012
10.89
11.00
10.78
10.79
9,986,379
-0.10(-0.90%)
Dec 12, 2012
10.93
10.94
10.83
10.88
21,587,370
-0.00(-0.04%)
Dec 11, 2012
10.92
11.01
10.88
10.89
15,579,629
-0.02(-0.19%)
Dec 10, 2012
10.95
10.99
10.90
10.91
8,836,338
-0.07(-0.60%)
Dec 07, 2012
11.02
11.05
10.92
10.97
8,916,414
-0.04(-0.34%)
Dec 06, 2012
10.97
11.10
10.94
11.01
14,810,287
+0.08(+0.71%)
Dec 05, 2012
10.97
10.98
10.87
10.93
12,013,439
-0.07(-0.60%)
Dec 04, 2012
10.94
11.00
10.87
11.00
17,333,320
+0.26(+2.40%)
Nov 30, 2012
10.65
10.76
10.58
10.74
21,455,088
-0.00(-0.04%)
Nov 29, 2012
10.67
10.81
10.54
10.74
32,911,144
+0.49(+4.75%)
Nov 28, 2012
10.09
10.26
10.04
10.26
16,394,001
+0.08(+0.80%)
Nov 27, 2012
10.07
10.22
10.03
10.18
11,833,684
+0.10(+1.02%)
Nov 26, 2012
10.18
10.19
10.04
10.07
9,238,415
-0.15(-1.48%)
Nov 23, 2012
10.06
10.23
10.05
10.22
3,136,726
+0.13(+1.34%)
Nov 21, 2012
10.08
10.10
10.03
10.09
5,282,085
+0.05(+0.45%)
Nov 20, 2012
10.05
10.09
9.991
10.04
7,719,409
-0.04(-0.37%)
Nov 19, 2012
10.11
10.12
10.03
10.08
7,628,751
+0.04(+0.45%)
Nov 16, 2012
9.975
10.06
9.901
10.04
12,206,787
+0.06(+0.57%)
Nov 15, 2012
10.01
10.06
9.940
9.979
8,324,931
-0.04(-0.37%)
Nov 14, 2012
10.13
10.17
9.995
10.02
11,618,644
-0.12(-1.21%)
Nov 13, 2012
10.06
10.23
10.06
10.14
14,153,895
-0.03(-0.26%)
Nov 12, 2012
10.07
10.19
10.05
10.16
13,523,587
+0.09(+0.85%)
Nov 09, 2012
9.981
10.15
9.977
10.08
10,689,132
+0.07(+0.65%)
Nov 08, 2012
10.05
10.10
10.01
10.01
10,494,323
-0.04(-0.41%)
Nov 07, 2012
10.20
10.20
10.02
10.05
10,805,847
-0.19(-1.87%)
Nov 06, 2012
10.21
10.30
10.17
10.25
6,608,561
+0.07(+0.72%)
Nov 05, 2012
10.14
10.19
10.10
10.17
9,088,451
+0.00(+0.00%)
Nov 02, 2012
10.25
10.28
10.16
10.17
12,344,119
-0.03(-0.28%)
Nov 01, 2012
10.28
10.33
10.19
10.20
14,031,894
-0.09(-0.87%)
Oct 31, 2012
10.30
10.38
10.28
10.29
12,554,340
+0.02(+0.16%)
Oct 26, 2012
10.37
10.28
10.28
10.28
19,024,936
-0.07(-0.71%)
Oct 25, 2012
10.27
10.35
10.23
10.35
9,656,472
+0.14(+1.40%)
Oct 24, 2012
10.27
10.30
10.17
10.21
10,605,687
-0.04(-0.44%)
Oct 23, 2012
10.23
10.29
10.20
10.25
11,715,566
-0.00(-0.04%)
Oct 19, 2012
10.26
10.33
10.21
10.25
22,084,894
-0.03(-0.28%)
Oct 18, 2012
10.20
10.30
10.17
10.28
15,093,427
+0.08(+0.76%)
Oct 17, 2012
10.01
10.30
9.981
10.21
27,452,558
+0.24(+2.37%)
Oct 16, 2012
9.700
10.14
9.683
9.969
34,375,184
+0.41(+4.27%)
Oct 15, 2012
9.524
9.577
9.439
9.561
8,442,938
+0.05(+0.51%)
Oct 12, 2012
9.549
9.585
9.483
9.512
8,071,386
-0.00(-0.04%)
Oct 11, 2012
9.512
9.594
9.422
9.516
12,581,532
+0.01(+0.09%)
Oct 10, 2012
9.610
9.671
9.483
9.508
14,887,540
-0.10(-1.02%)
Oct 09, 2012
9.724
9.785
9.581
9.606
12,274,791
-0.11(-1.18%)
Oct 08, 2012
9.683
9.773
9.667
9.720
8,228,080
+0.02(+0.21%)
Oct 05, 2012
9.692
9.761
9.651
9.700
9,630,437
+0.03(+0.34%)
Oct 04, 2012
9.716
9.765
9.663
9.667
13,722,918
-0.04(-0.42%)
Oct 03, 2012
9.667
9.741
9.622
9.708
13,175,857
+0.04(+0.42%)
Oct 02, 2012
9.700
9.720
9.626
9.667
11,525,777
-0.04(-0.38%)
Oct 01, 2012
9.598
9.765
9.585
9.704
14,709,113
+0.10(+1.02%)
Sep 28, 2012
9.590
9.643
9.569
9.606
13,178,374
-0.02(-0.17%)
Sep 27, 2012
9.626
9.657
9.565
9.622
7,400,875
+0.02(+0.26%)
Sep 26, 2012
9.581
9.655
9.553
9.598
15,008,992
+0.02(+0.21%)
Sep 25, 2012
9.696
9.769
9.577
9.577
15,576,792
-0.09(-0.89%)
Sep 24, 2012
9.659
9.708
9.651
9.663
12,213,352
+0.00(+0.00%)
Sep 21, 2012
9.773
9.785
9.655
9.663
17,794,034
-0.09(-0.92%)
Sep 20, 2012
9.757
9.802
9.732
9.753
12,174,136
-0.04(-0.38%)
Sep 19, 2012
9.685
9.810
9.665
9.789
17,438,798
+0.15(+1.52%)
Sep 18, 2012
9.651
9.724
9.553
9.643
13,713,591
-0.07(-0.76%)
Sep 17, 2012
9.687
9.734
9.667
9.716
16,687,381
+0.00(+0.04%)
Sep 14, 2012
9.745
9.775
9.675
9.712
19,954,826
-0.03(-0.34%)
Sep 13, 2012
9.741
9.806
9.630
9.745
24,705,878
-0.02(-0.17%)
Sep 12, 2012
9.553
9.781
9.536
9.761
26,897,800
+0.21(+2.22%)
Sep 11, 2012
9.377
9.549
9.345
9.549
17,358,792
+0.14(+1.52%)
Sep 10, 2012
9.300
9.414
9.283
9.406
17,492,882
+0.13(+1.41%)
Sep 07, 2012
9.475
9.479
9.084
9.275
36,023,600
-0.15(-1.60%)
Sep 06, 2012
9.235
9.463
9.161
9.426
27,627,456
+0.22(+2.39%)
Sep 05, 2012
9.137
9.296
9.128
9.206
25,988,704
+0.09(+0.98%)
Sep 04, 2012
9.084
9.153
8.998
9.116
14,374,825
+0.02(+0.27%)
Aug 31, 2012
9.100
9.161
9.079
9.092
10,602,494
+0.03(+0.36%)
Aug 30, 2012
9.035
9.090
8.990
9.059
8,554,482
+0.02(+0.23%)
Aug 29, 2012
9.084
9.124
9.035
9.039
10,874,331
+0.06(+0.68%)
Aug 27, 2012
8.896
9.026
8.867
8.977
9,162,746
+0.08(+0.87%)
Aug 24, 2012
8.835
8.912
8.802
8.900
11,109,561
+0.05(+0.55%)
Aug 23, 2012
8.928
8.945
8.847
8.851
8,662,306
-0.11(-1.23%)
Aug 22, 2012
8.986
9.026
8.916
8.961
9,514,093
-0.02(-0.23%)
Aug 21, 2012
9.022
9.096
8.982
8.982
11,200,927
-0.05(-0.54%)
Aug 20, 2012
9.018
9.047
8.969
9.030
8,068,715
+0.04(+0.45%)
Aug 17, 2012
9.055
9.055
8.969
8.990
11,229,202
-0.04(-0.45%)
Aug 16, 2012
8.994
9.067
8.957
9.030
10,017,126
+0.02(+0.18%)
Aug 15, 2012
9.026
9.063
8.957
9.014
15,454,470
-0.11(-1.16%)
Aug 14, 2012
9.173
9.173
9.079
9.120
11,745,238
-0.04(-0.40%)
Aug 13, 2012
9.165
9.177
9.059
9.157
10,039,377
-0.00(-0.01%)
Aug 10, 2012
9.154
9.219
9.056
9.158
12,147,979
-0.00(-0.04%)
Aug 09, 2012
9.248
9.248
9.138
9.162
10,236,029
-0.08(-0.88%)
Aug 08, 2012
9.142
9.264
9.113
9.243
10,898,031
+0.09(+1.02%)
Aug 07, 2012
9.178
9.195
9.138
9.150
8,667,879
+0.01(+0.09%)
Aug 06, 2012
9.064
9.166
9.060
9.142
11,971,202
+0.11(+1.17%)
Aug 03, 2012
8.995
9.085
8.954
9.036
10,203,802
+0.13(+1.46%)
Aug 02, 2012
8.999
9.028
8.869
8.906
14,285,681
-0.13(-1.44%)
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.