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
Barclays Plc
(OP:
BCLYF
)
2.700
UNCHANGED
Streaming Delayed Price
Updated: 2:55 PM EDT, May 24, 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 30, 2013
4.480
4.480
4.480
0
-0.21(-4.48%)
Jul 29, 2013
4.840
4.840
4.690
4.690
1,700
-0.26(-5.25%)
Jul 26, 2013
4.950
4.950
4.950
4.950
2,317
+0.09(+1.85%)
Jul 25, 2013
4.860
4.860
4.860
4.860
89,783
+0.01(+0.21%)
Jul 24, 2013
4.882
4.882
4.850
4.850
21,201
-0.04(-0.82%)
Jul 23, 2013
4.930
5.000
4.890
4.890
27,023
-0.04(-0.81%)
Jul 22, 2013
4.904
4.930
4.904
4.930
4,205
+0.11(+2.39%)
Jul 19, 2013
4.800
4.815
4.800
4.815
690
+0.22(+4.67%)
Jul 16, 2013
4.600
4.600
4.600
4.600
0
+0.00(+0.00%)
Jul 15, 2013
4.600
4.600
4.600
4.600
380
+0.06(+1.28%)
Jul 10, 2013
4.542
4.542
4.542
0
+0.09(+2.07%)
Jul 09, 2013
4.450
4.450
4.450
4.450
9,232
+0.00(+0.00%)
Jul 08, 2013
4.400
4.450
4.400
4.450
13,285
+0.10(+2.30%)
Jul 05, 2013
4.330
4.350
4.330
4.350
3,600
+0.21(+5.07%)
Jul 02, 2013
4.140
4.140
4.140
0
-0.13(-3.04%)
Jul 01, 2013
4.320
4.320
4.270
4.270
1,107
+0.03(+0.71%)
Jun 28, 2013
4.310
4.310
4.240
4.240
1,072
-0.20(-4.50%)
Jun 27, 2013
4.480
4.480
4.400
4.440
21,298
+0.01(+0.23%)
Jun 26, 2013
4.430
4.430
4.430
4.430
1,670
+0.10(+2.31%)
Jun 25, 2013
4.350
4.366
4.330
4.330
8,839
+0.07(+1.64%)
Jun 24, 2013
4.260
4.260
4.260
4.260
100
-0.07(-1.62%)
Jun 21, 2013
4.330
4.330
4.330
4.330
850
-0.24(-5.25%)
Jun 19, 2013
4.570
4.570
4.570
4.570
0
-0.12(-2.56%)
Jun 18, 2013
4.690
4.690
4.690
4.690
23,688
+0.09(+1.96%)
Jun 17, 2013
4.600
4.600
4.600
4.600
1,848
+0.01(+0.22%)
Jun 13, 2013
4.590
4.590
4.590
4.590
0
-0.04(-0.86%)
Jun 12, 2013
4.559
4.630
4.559
4.630
3,390
-0.21(-4.34%)
Jun 10, 2013
4.840
4.840
4.840
4.840
0
-0.01(-0.21%)
Jun 07, 2013
4.671
4.850
4.671
4.850
1,295
+0.14(+2.93%)
Jun 06, 2013
4.620
4.712
4.620
4.712
1,083
-0.13(-2.60%)
Jun 05, 2013
4.790
4.838
4.790
4.838
1,194
-0.03(-0.66%)
Jun 04, 2013
4.940
4.940
4.829
4.870
6,590
+0.08(+1.67%)
May 31, 2013
4.790
4.790
4.790
4.790
0
-0.05(-1.03%)
May 30, 2013
4.873
4.873
4.840
4.840
25,219
+0.05(+1.04%)
May 29, 2013
4.790
4.790
4.790
4.790
260
-0.04(-0.83%)
May 28, 2013
4.840
4.840
4.820
4.830
11,612
+0.05(+0.96%)
May 24, 2013
4.784
4.784
4.784
4.784
171
+0.00(+0.08%)
May 23, 2013
4.770
4.800
4.770
4.780
28,493
-0.16(-3.24%)
May 22, 2013
5.000
5.010
4.940
4.940
17,600
+0.11(+2.28%)
May 21, 2013
4.830
4.830
4.830
4.830
137,447
-0.08(-1.63%)
May 20, 2013
4.910
4.910
4.910
4.910
21,754
-0.03(-0.61%)
May 17, 2013
4.940
4.940
4.940
4.940
2,197
+0.02(+0.41%)
May 16, 2013
4.940
4.940
4.920
4.920
23,354
+0.07(+1.44%)
May 15, 2013
4.850
4.850
4.850
4.850
4,055
+0.14(+2.97%)
May 13, 2013
4.750
4.750
4.710
4.710
13,918
-0.18(-3.68%)
May 10, 2013
4.890
4.890
4.890
4.890
1,000
+0.11(+2.30%)
May 09, 2013
4.780
4.780
4.780
4.780
1,500
+0.04(+0.84%)
May 08, 2013
4.721
4.740
4.721
4.740
24,278
+0.03(+0.64%)
May 07, 2013
4.702
4.730
4.702
4.710
182,009
+0.09(+1.95%)
May 06, 2013
4.620
4.620
4.620
4.620
2,000
+0.06(+1.32%)
May 03, 2013
4.560
4.560
4.560
4.560
398
+0.11(+2.47%)
May 02, 2013
4.426
4.450
4.426
4.450
3,727
+0.01(+0.23%)
May 01, 2013
4.440
4.440
4.440
4.440
6,592
+0.01(+0.23%)
Apr 29, 2013
4.430
4.430
4.430
0
-0.07(-1.56%)
Apr 26, 2013
4.500
4.500
4.500
4.500
230
+0.00(+0.00%)
Apr 25, 2013
4.500
4.550
4.500
4.500
4,370
+0.00(+0.00%)
Apr 24, 2013
4.500
4.500
4.500
4.500
280
+0.00(+0.00%)
Apr 23, 2013
4.629
4.629
4.500
4.500
680
+0.07(+1.58%)
Apr 22, 2013
4.390
4.430
4.390
4.430
15,910
+0.09(+2.07%)
Apr 19, 2013
4.300
4.358
4.300
4.340
1,929
+0.08(+1.88%)
Apr 18, 2013
4.309
4.309
4.260
4.260
26,545
-0.11(-2.52%)
Apr 17, 2013
4.410
4.480
4.330
4.370
13,023
-0.15(-3.32%)
Apr 16, 2013
4.520
4.520
4.520
4.520
500
-0.02(-0.44%)
Apr 12, 2013
4.540
4.540
4.540
0
-0.19(-4.02%)
Apr 11, 2013
4.730
4.730
4.730
4.730
5,000
+0.13(+2.80%)
Apr 10, 2013
4.490
4.601
4.490
4.601
14,715
+0.25(+5.77%)
Apr 09, 2013
4.320
4.450
4.320
4.350
4,505
+0.18(+4.32%)
Apr 08, 2013
4.180
4.180
4.170
4.170
9,693
-0.09(-2.11%)
Apr 05, 2013
4.180
4.260
4.180
4.260
8,196
-0.02(-0.47%)
Apr 04, 2013
4.280
4.280
4.280
4.280
870
-0.13(-2.95%)
Apr 03, 2013
4.410
4.410
4.410
4.410
2,646
-0.04(-0.90%)
Apr 02, 2013
4.410
4.450
4.410
4.450
3,958
+0.09(+2.06%)
Mar 28, 2013
4.360
4.360
4.360
0
+0.06(+1.40%)
Mar 26, 2013
4.300
4.300
4.300
0
+0.06(+1.42%)
Mar 25, 2013
4.430
4.430
4.170
4.240
6,529
-0.16(-3.64%)
Mar 22, 2013
4.439
4.439
4.400
4.400
3,575
-0.02(-0.52%)
Mar 21, 2013
4.474
4.474
4.423
4.423
3,311
+0.03(+0.75%)
Mar 20, 2013
4.400
4.400
4.390
4.390
4,481
-0.42(-8.69%)
Mar 15, 2013
4.808
4.808
4.808
0
+0.10(+2.08%)
Mar 14, 2013
4.710
4.710
4.710
4.710
500
+0.07(+1.51%)
Mar 13, 2013
4.590
4.640
4.590
4.640
798
-0.04(-0.85%)
Mar 12, 2013
4.650
4.680
4.640
4.680
15,490
-0.01(-0.30%)
Mar 11, 2013
4.560
4.694
4.560
4.694
2,184
+0.00(+0.09%)
Mar 08, 2013
4.690
4.690
4.690
4.690
2,050
+0.07(+1.52%)
Mar 07, 2013
4.610
4.620
4.610
4.620
2,710
+0.08(+1.76%)
Mar 06, 2013
4.540
4.540
4.540
4.540
73,000
-0.02(-0.44%)
Mar 05, 2013
4.570
4.570
4.560
4.560
2,500
+0.07(+1.56%)
Mar 01, 2013
4.490
4.490
4.490
0
-0.16(-3.44%)
Feb 28, 2013
4.640
4.650
4.570
4.650
34,060
+0.08(+1.75%)
Feb 27, 2013
4.490
4.650
4.490
4.570
33,706
+0.09(+2.01%)
Feb 26, 2013
4.560
4.560
4.480
4.480
430
-0.08(-1.75%)
Feb 25, 2013
4.630
4.630
4.560
4.560
3,118
-0.06(-1.30%)
Feb 22, 2013
4.653
4.653
4.620
4.620
2,978
-0.26(-5.23%)
Feb 20, 2013
4.875
4.875
4.875
4.875
0
-0.07(-1.51%)
Feb 19, 2013
4.950
4.950
4.950
4.950
16,065
+0.04(+0.81%)
Feb 15, 2013
4.940
5.040
4.910
4.910
16,632
+0.04(+0.82%)
Feb 14, 2013
4.901
4.910
4.870
4.870
18,750
-0.15(-2.91%)
Feb 13, 2013
5.050
5.130
5.016
5.016
85,090
-0.11(-2.22%)
Feb 12, 2013
4.970
5.130
4.970
5.130
16,512
+0.37(+7.77%)
Feb 11, 2013
4.660
4.760
4.660
4.760
19,432
+0.06(+1.28%)
Feb 08, 2013
4.650
4.700
4.650
4.700
18,329
+0.15(+3.27%)
Feb 07, 2013
4.551
4.551
4.551
4.551
420
-0.02(-0.42%)
Feb 06, 2013
4.590
4.590
4.570
4.570
480
-0.01(-0.13%)
Feb 04, 2013
4.576
4.576
4.576
4.576
1,424
-0.12(-2.64%)
Jan 29, 2013
4.700
4.700
4.700
0
+0.00(+0.00%)
Jan 25, 2013
4.700
4.700
4.700
608
-0.06(-1.26%)
Jan 24, 2013
4.660
4.760
4.660
4.760
13,665
+0.05(+1.06%)
Jan 22, 2013
4.710
4.710
4.710
0
-0.00(-0.06%)
Jan 17, 2013
4.713
4.713
4.713
137,250
+0.08(+1.79%)
Jan 16, 2013
4.630
4.630
4.630
4.630
220
-0.07(-1.49%)
Jan 15, 2013
4.750
4.750
4.630
4.700
5,009
+0.00(+0.00%)
Jan 10, 2013
4.700
4.700
4.700
0
+0.04(+0.77%)
Jan 09, 2013
4.664
4.664
4.664
4.664
1,900
+0.11(+2.51%)
Jan 08, 2013
4.530
4.551
4.530
4.550
135,672
+0.06(+1.34%)
Jan 04, 2013
4.490
4.490
4.490
4.490
4,210
+0.10(+2.28%)
Jan 03, 2013
4.390
4.390
4.390
4.390
14,886
+0.08(+1.86%)
Dec 31, 2012
4.310
4.310
4.310
0
+0.14(+3.36%)
Dec 28, 2012
4.160
4.170
4.160
4.170
8,670
-0.10(-2.41%)
Dec 27, 2012
4.350
4.350
4.200
4.273
4,590
+0.08(+1.98%)
Dec 26, 2012
4.190
4.190
4.190
4.190
150
+0.01(+0.24%)
Dec 24, 2012
4.190
4.201
4.180
4.180
289,349
-0.02(-0.48%)
Dec 21, 2012
4.340
4.340
4.200
4.200
55,409
-0.15(-3.45%)
Dec 20, 2012
4.300
4.350
4.280
4.350
33,339
+0.05(+1.16%)
Dec 19, 2012
4.320
4.350
4.300
4.300
133,004
+0.10(+2.38%)
Dec 18, 2012
4.150
4.200
4.150
4.200
176,254
+0.11(+2.69%)
Dec 17, 2012
4.100
4.121
4.090
4.090
29,637
+0.02(+0.49%)
Dec 14, 2012
4.070
4.070
4.070
4.070
6,260
+0.04(+0.99%)
Dec 13, 2012
4.060
4.060
4.030
4.030
21,658
-0.01(-0.25%)
Dec 12, 2012
3.970
4.040
3.970
4.040
1,160
+0.09(+2.28%)
Dec 11, 2012
3.950
3.950
3.950
3.950
2,979
+0.01(+0.25%)
Dec 10, 2012
3.950
3.973
3.940
3.940
2,794
-0.03(-0.76%)
Dec 07, 2012
4.050
4.050
3.970
3.970
4,200
-0.03(-0.75%)
Dec 06, 2012
3.980
4.024
3.960
4.000
146,199
+0.09(+2.30%)
Dec 05, 2012
3.880
3.911
3.880
3.910
3,735
+0.02(+0.51%)
Dec 04, 2012
3.890
3.890
3.890
3.890
1,148
+0.00(+0.00%)
Nov 30, 2012
3.890
3.890
3.890
3.890
2,043
-0.09(-2.24%)
Nov 29, 2012
3.906
3.979
3.870
3.979
2,250
+0.18(+4.71%)
Nov 28, 2012
3.800
3.800
3.800
3.800
1,000
-0.18(-4.50%)
Nov 27, 2012
3.979
3.979
3.979
3.979
3,280
-0.02(-0.52%)
Nov 24, 2012
4.000
4.000
4.000
0
+0.00(+0.00%)
Nov 23, 2012
3.979
4.036
3.970
4.000
22,472
+0.08(+2.04%)
Nov 21, 2012
3.910
3.920
3.910
3.920
60,389
-0.05(-1.26%)
Nov 20, 2012
3.810
3.970
3.810
3.970
28,227
+0.06(+1.53%)
Nov 19, 2012
3.850
3.910
3.850
3.910
33,395
+0.24(+6.54%)
Nov 16, 2012
3.670
3.670
3.670
3.670
2,760
-0.05(-1.34%)
Nov 15, 2012
3.776
3.776
3.720
3.720
3,947
+0.02(+0.54%)
Nov 14, 2012
3.700
3.700
3.700
3.700
10,000
+0.01(+0.27%)
Nov 13, 2012
3.690
3.690
3.690
3.690
500
+0.02(+0.54%)
Nov 12, 2012
3.670
3.670
3.670
3.670
3,070
+0.12(+3.38%)
Nov 09, 2012
3.550
3.550
3.550
3.550
50,005
-0.13(-3.53%)
Nov 08, 2012
3.740
3.740
3.650
3.680
21,177
-0.06(-1.58%)
Nov 07, 2012
3.770
3.796
3.730
3.739
35,336
-0.10(-2.63%)
Nov 06, 2012
3.800
3.850
3.720
3.840
49,205
+0.12(+3.23%)
Nov 05, 2012
3.755
3.755
3.720
3.720
27,071
-0.07(-1.85%)
Nov 02, 2012
3.780
3.790
3.780
3.790
6,352
-0.01(-0.26%)
Nov 01, 2012
3.780
3.800
3.780
3.800
16,608
+0.17(+4.65%)
Oct 31, 2012
3.631
3.631
3.631
3.631
320
-0.12(-3.10%)
Oct 26, 2012
3.747
3.747
3.747
0
+0.07(+1.82%)
Oct 25, 2012
3.680
3.680
3.680
3.680
2,493
+0.05(+1.38%)
Oct 23, 2012
3.630
3.630
3.630
0
-0.14(-3.69%)
Oct 19, 2012
3.769
3.769
3.769
3.769
5,420
-0.08(-2.10%)
Oct 18, 2012
3.910
3.910
3.811
3.850
56,910
-0.05(-1.28%)
Oct 17, 2012
3.860
3.920
3.860
3.900
46,394
-0.03(-0.74%)
Oct 16, 2012
3.860
3.929
3.860
3.929
814
+0.20(+5.34%)
Oct 15, 2012
3.770
3.770
3.730
3.730
10,340
+0.07(+1.91%)
Oct 12, 2012
3.671
3.671
3.660
3.660
7,745
-0.03(-0.71%)
Oct 11, 2012
3.686
3.686
3.686
3.686
130
+0.21(+5.89%)
Oct 10, 2012
3.481
3.481
3.481
3.481
110
-0.01(-0.26%)
Oct 08, 2012
3.490
3.490
3.490
0
-0.21(-5.68%)
Oct 06, 2012
3.640
3.700
3.636
3.700
30,791
+0.00(+0.00%)
Oct 05, 2012
3.640
3.700
3.636
3.700
30,791
+0.17(+4.82%)
Oct 04, 2012
3.530
3.530
3.530
3.530
190
+0.06(+1.73%)
Oct 03, 2012
3.600
3.600
3.470
3.470
750
-0.05(-1.42%)
Oct 02, 2012
3.600
3.600
3.520
3.520
7,244
+0.12(+3.53%)
Sep 28, 2012
3.400
3.400
3.400
3.400
0
-0.20(-5.56%)
Sep 27, 2012
3.480
3.600
3.460
3.600
6,038
+0.22(+6.48%)
Sep 26, 2012
3.410
3.410
3.381
3.381
3,250
-0.17(-4.76%)
Sep 25, 2012
3.551
3.551
3.550
3.550
2,436
+0.05(+1.43%)
Sep 24, 2012
3.500
3.500
3.490
3.500
31,325
+0.03(+0.86%)
Sep 20, 2012
3.470
3.470
3.470
0
-0.13(-3.61%)
Sep 19, 2012
3.600
3.600
3.600
3.600
2,800
-0.02(-0.55%)
Sep 17, 2012
3.620
3.620
3.620
0
-0.03(-0.82%)
Sep 14, 2012
3.610
3.700
3.610
3.650
22,320
+0.19(+5.49%)
Sep 13, 2012
3.460
3.460
3.460
3.460
4,110
+0.04(+1.17%)
Sep 12, 2012
3.410
3.420
3.410
3.420
20,108
+0.06(+1.76%)
Sep 11, 2012
3.330
3.387
3.330
3.361
45,446
+0.10(+3.10%)
Sep 10, 2012
3.260
3.260
3.260
3.260
9,696
-0.05(-1.63%)
Sep 07, 2012
3.210
3.314
3.210
3.314
5,705
+0.30(+10.10%)
Sep 06, 2012
2.900
3.100
2.900
3.010
73,683
+0.11(+3.79%)
Sep 05, 2012
2.900
2.900
2.900
2.900
200
+0.06(+2.11%)
Aug 31, 2012
2.840
2.840
2.840
0
+0.01(+0.35%)
Aug 30, 2012
2.831
2.863
2.830
2.830
12,789
-0.17(-5.67%)
Aug 29, 2012
3.010
3.010
3.000
3.000
1,720
-0.03(-0.99%)
Aug 27, 2012
2.881
3.030
2.881
3.030
1,054
+0.13(+4.48%)
Aug 24, 2012
2.870
2.900
2.870
2.900
6,200
-0.06(-2.03%)
Aug 23, 2012
2.960
2.960
2.960
2.960
13,744
-0.04(-1.37%)
Aug 22, 2012
3.001
3.001
3.001
3.001
650
-0.02(-0.63%)
Aug 21, 2012
3.020
3.020
3.020
3.020
5,000
-0.03(-0.98%)
Aug 20, 2012
2.890
3.050
2.890
3.050
8,612
+0.09(+3.01%)
Aug 17, 2012
2.960
2.978
2.950
2.961
18,775
+0.16(+5.75%)
Aug 11, 2012
2.800
2.800
2.800
252,849
+0.00(+0.00%)
Aug 10, 2012
2.940
2.940
2.800
2.800
21,140
+0.08(+2.94%)
Aug 09, 2012
2.760
2.760
2.720
2.720
5,730
-0.01(-0.37%)
Aug 08, 2012
2.730
2.730
2.730
2.730
30,625
+0.08(+3.02%)
Aug 06, 2012
2.650
2.650
2.650
7,000
+0.04(+1.53%)
Aug 03, 2012
2.610
2.610
2.610
2.610
3,380
+0.15(+6.10%)
Aug 02, 2012
2.560
2.560
2.460
2.460
1,680
-0.09(-3.53%)
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.