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
PIMCO Dynamic Income Fund
(NY:
PDI
)
19.14
UNCHANGED
Streaming Delayed Price
Updated: 1:28 PM EDT, Jun 13, 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 (%)
Aug 29, 2014
9.219
9.262
9.262
9.262
517,117
+0.06(+0.65%)
Aug 28, 2014
9.216
9.239
9.123
9.202
672,008
+0.01(+0.06%)
Aug 27, 2014
9.171
9.231
9.171
9.197
524,757
+0.04(+0.43%)
Aug 26, 2014
9.112
9.191
9.112
9.157
497,705
+0.05(+0.59%)
Aug 25, 2014
9.228
9.267
9.089
9.103
1,305,731
-0.11(-1.23%)
Aug 22, 2014
9.307
9.316
9.208
9.216
425,542
-0.07(-0.79%)
Aug 21, 2014
9.307
9.307
9.239
9.290
741,784
-0.06(-0.61%)
Aug 20, 2014
9.364
9.364
9.318
9.347
576,691
+0.00(+0.00%)
Aug 19, 2014
9.341
9.367
9.338
9.347
641,761
+0.03(+0.30%)
Aug 18, 2014
9.330
9.333
9.299
9.318
420,642
+0.01(+0.09%)
Aug 15, 2014
9.267
9.333
9.267
9.310
789,019
+0.04(+0.46%)
Aug 14, 2014
9.245
9.282
9.222
9.267
692,658
+0.07(+0.74%)
Aug 13, 2014
9.177
9.202
9.137
9.199
554,038
+0.07(+0.81%)
Aug 12, 2014
9.120
9.134
9.077
9.126
308,679
+0.03(+0.31%)
Aug 11, 2014
8.990
9.129
8.990
9.097
870,118
+0.12(+1.39%)
Aug 08, 2014
8.961
8.987
8.941
8.973
637,927
+0.03(+0.29%)
Aug 07, 2014
8.961
9.001
8.943
8.947
801,140
+0.03(+0.32%)
Aug 06, 2014
8.873
8.947
8.848
8.918
820,668
+0.01(+0.14%)
Aug 05, 2014
8.904
8.927
8.854
8.906
792,462
-0.01(-0.14%)
Aug 04, 2014
8.924
8.924
8.871
8.918
1,484,279
+0.04(+0.48%)
Aug 01, 2014
8.885
8.955
8.851
8.876
1,759,689
-0.02(-0.19%)
Jul 31, 2014
9.011
9.011
8.820
8.893
2,575,218
-0.16(-1.80%)
Jul 30, 2014
9.169
9.169
9.037
9.057
1,142,645
-0.11(-1.17%)
Jul 29, 2014
9.181
9.181
9.135
9.164
327,769
+0.00(+0.03%)
Jul 28, 2014
9.178
9.197
9.158
9.161
298,331
-0.01(-0.15%)
Jul 25, 2014
9.166
9.175
9.161
9.175
399,568
+0.02(+0.18%)
Jul 24, 2014
9.186
9.189
9.150
9.158
876,171
-0.03(-0.31%)
Jul 23, 2014
9.178
9.203
9.158
9.186
774,398
+0.00(+0.00%)
Jul 22, 2014
9.195
9.203
9.178
9.186
573,379
-0.02(-0.18%)
Jul 21, 2014
9.223
9.237
9.186
9.203
505,302
-0.00(-0.03%)
Jul 18, 2014
9.197
9.220
9.178
9.206
350,300
+0.01(+0.06%)
Jul 17, 2014
9.169
9.237
9.169
9.200
645,221
+0.01(+0.12%)
Jul 16, 2014
9.214
9.237
9.186
9.189
538,689
-0.02(-0.24%)
Jul 15, 2014
9.200
9.228
9.186
9.212
339,476
+0.00(+0.00%)
Jul 14, 2014
9.259
9.259
9.189
9.212
790,748
-0.03(-0.27%)
Jul 11, 2014
9.237
9.282
9.231
9.237
424,563
-0.04(-0.40%)
Jul 10, 2014
9.248
9.299
9.192
9.274
513,638
+0.03(+0.37%)
Jul 09, 2014
9.271
9.274
9.228
9.240
511,406
-0.01(-0.15%)
Jul 08, 2014
9.183
9.262
9.175
9.254
790,963
+0.09(+0.95%)
Jul 07, 2014
9.088
9.220
9.088
9.167
1,260,140
+0.09(+1.02%)
Jul 03, 2014
9.245
9.074
9.074
9.074
2,093,488
-0.19(-2.06%)
Jul 02, 2014
9.419
9.436
9.265
9.265
1,604,386
-0.20(-2.07%)
Jul 01, 2014
9.539
9.539
9.427
9.461
561,893
-0.09(-0.94%)
Jun 30, 2014
9.480
9.556
9.472
9.550
732,053
+0.08(+0.83%)
Jun 27, 2014
9.464
9.494
9.441
9.472
373,629
+0.01(+0.06%)
Jun 26, 2014
9.391
9.478
9.371
9.466
497,047
+0.08(+0.84%)
Jun 25, 2014
9.394
9.416
9.340
9.388
966,266
-0.04(-0.39%)
Jun 24, 2014
9.458
9.458
9.371
9.424
921,712
-0.05(-0.56%)
Jun 23, 2014
9.522
9.550
9.427
9.478
865,908
-0.04(-0.41%)
Jun 20, 2014
9.455
9.525
9.422
9.517
728,098
+0.09(+0.95%)
Jun 19, 2014
9.436
9.494
9.405
9.427
1,118,897
+0.00(+0.00%)
Jun 18, 2014
9.380
9.430
9.349
9.427
874,556
+0.05(+0.51%)
Jun 17, 2014
9.363
9.391
9.340
9.380
1,245,245
+0.06(+0.63%)
Jun 16, 2014
9.326
9.380
9.313
9.321
1,630,596
+0.05(+0.57%)
Jun 13, 2014
9.248
9.282
9.223
9.268
636,063
+0.03(+0.36%)
Jun 12, 2014
9.242
9.251
9.211
9.234
402,460
+0.00(+0.00%)
Jun 11, 2014
9.251
9.251
9.192
9.234
376,028
-0.02(-0.21%)
Jun 10, 2014
9.234
9.273
9.206
9.254
456,491
+0.10(+1.07%)
Jun 06, 2014
9.094
9.172
9.091
9.155
520,675
+0.06(+0.67%)
Jun 05, 2014
9.097
9.097
9.038
9.094
549,556
-0.01(-0.06%)
Jun 04, 2014
9.108
9.133
9.091
9.099
542,465
-0.02(-0.21%)
Jun 03, 2014
9.086
9.125
9.086
9.119
684,681
+0.03(+0.37%)
Jun 02, 2014
9.091
9.096
9.052
9.086
663,125
+0.01(+0.12%)
May 30, 2014
9.066
9.094
9.023
9.074
546,217
+0.01(+0.09%)
May 29, 2014
8.999
9.080
8.999
9.066
745,577
+0.06(+0.65%)
May 28, 2014
9.125
9.158
8.991
9.008
1,645,609
-0.12(-1.28%)
May 27, 2014
9.239
9.244
9.108
9.125
1,605,096
-0.12(-1.30%)
May 23, 2014
9.261
9.244
9.244
9.244
469,255
-0.01(-0.06%)
May 22, 2014
9.225
9.258
9.211
9.250
526,298
+0.04(+0.45%)
May 21, 2014
9.169
9.228
9.164
9.208
630,514
+0.03(+0.36%)
May 20, 2014
9.186
9.191
9.140
9.175
605,518
-0.01(-0.06%)
May 19, 2014
9.211
9.219
9.164
9.180
604,165
-0.01(-0.15%)
May 16, 2014
9.183
9.208
9.150
9.194
803,980
-0.01(-0.06%)
May 15, 2014
9.177
9.214
9.177
9.200
779,085
+0.03(+0.33%)
May 14, 2014
9.147
9.191
9.127
9.169
831,414
+0.01(+0.06%)
May 13, 2014
9.130
9.172
9.102
9.164
420,505
+0.05(+0.52%)
May 12, 2014
9.161
9.175
9.069
9.116
1,006,568
-0.05(-0.55%)
May 09, 2014
9.127
9.166
9.105
9.166
667,135
+0.04(+0.43%)
May 08, 2014
9.119
9.136
9.060
9.127
1,190,403
+0.03(+0.31%)
May 07, 2014
9.049
9.102
9.041
9.099
1,174,460
+0.05(+0.55%)
May 06, 2014
9.022
9.059
8.994
9.049
893,193
+0.02(+0.25%)
May 05, 2014
8.988
9.027
8.961
9.027
503,099
+0.04(+0.46%)
May 02, 2014
8.983
8.997
8.963
8.986
1,029,242
+0.01(+0.06%)
May 01, 2014
8.939
8.991
8.939
8.980
832,353
+0.03(+0.34%)
Apr 30, 2014
8.919
8.958
8.919
8.950
513,073
-0.00(-0.03%)
Apr 29, 2014
8.939
8.952
8.911
8.952
719,738
+0.01(+0.15%)
Apr 28, 2014
8.889
8.947
8.886
8.939
713,552
+0.06(+0.72%)
Apr 25, 2014
8.886
8.908
8.836
8.875
562,075
-0.01(-0.09%)
Apr 24, 2014
8.930
8.933
8.867
8.883
826,478
-0.05(-0.56%)
Apr 23, 2014
8.939
8.939
8.911
8.933
751,402
+0.01(+0.16%)
Apr 22, 2014
8.911
8.919
8.892
8.919
1,254,567
+0.01(+0.16%)
Apr 21, 2014
8.916
8.939
8.900
8.905
735,137
-0.00(-0.03%)
Apr 17, 2014
8.878
8.908
8.908
8.908
1,365,437
+0.06(+0.66%)
Apr 16, 2014
8.839
8.864
8.822
8.850
1,158,899
+0.05(+0.60%)
Apr 15, 2014
8.781
8.828
8.778
8.797
750,535
+0.03(+0.35%)
Apr 14, 2014
8.731
8.775
8.681
8.767
678,685
+0.05(+0.54%)
Apr 11, 2014
8.673
8.734
8.673
8.720
804,647
+0.03(+0.38%)
Apr 10, 2014
8.617
8.712
8.617
8.687
1,081,924
+0.05(+0.58%)
Apr 09, 2014
8.631
8.651
8.601
8.637
817,124
+0.03(+0.39%)
Apr 08, 2014
8.589
8.622
8.567
8.603
663,650
+0.04(+0.42%)
Apr 07, 2014
8.545
8.581
8.532
8.567
608,911
+0.03(+0.32%)
Apr 04, 2014
8.529
8.559
8.516
8.540
1,610,249
+0.05(+0.55%)
Apr 03, 2014
8.435
8.499
8.435
8.493
649,693
+0.02(+0.23%)
Apr 02, 2014
8.441
8.485
8.394
8.474
667,102
+0.04(+0.42%)
Apr 01, 2014
8.378
8.449
8.369
8.438
613,634
+0.09(+1.12%)
Mar 31, 2014
8.419
8.419
8.341
8.345
1,663,934
-0.02(-0.23%)
Mar 28, 2014
8.320
8.370
8.320
8.364
895,918
+0.08(+0.96%)
Mar 27, 2014
8.290
8.308
8.262
8.284
402,022
+0.01(+0.07%)
Mar 26, 2014
8.226
8.284
8.182
8.278
992,988
+0.05(+0.64%)
Mar 25, 2014
8.334
8.334
8.218
8.226
1,775,657
-0.10(-1.16%)
Mar 24, 2014
8.347
8.394
8.317
8.323
774,014
-0.03(-0.36%)
Mar 21, 2014
8.290
8.361
8.290
8.353
848,955
+0.07(+0.86%)
Mar 20, 2014
8.342
8.361
8.232
8.281
2,122,789
-0.09(-1.02%)
Mar 19, 2014
8.543
8.565
8.353
8.367
1,413,934
-0.18(-2.16%)
Mar 18, 2014
8.518
8.567
8.513
8.551
662,767
+0.03(+0.32%)
Mar 17, 2014
8.559
8.564
8.510
8.523
710,980
-0.02(-0.26%)
Mar 14, 2014
8.504
8.551
8.496
8.545
380,784
+0.04(+0.43%)
Mar 13, 2014
8.543
8.543
8.504
8.509
362,769
-0.03(-0.39%)
Mar 12, 2014
8.543
8.578
8.482
8.543
810,516
-0.02(-0.19%)
Mar 11, 2014
8.620
8.620
8.559
8.559
463,407
-0.03(-0.32%)
Mar 10, 2014
8.562
8.606
8.551
8.586
633,693
+0.02(+0.26%)
Mar 07, 2014
8.617
8.630
8.556
8.565
775,192
-0.06(-0.70%)
Mar 06, 2014
8.614
8.641
8.589
8.625
649,895
+0.03(+0.32%)
Mar 05, 2014
8.595
8.614
8.568
8.597
572,989
+0.00(+0.00%)
Mar 04, 2014
8.652
8.663
8.586
8.597
1,818,952
-0.04(-0.51%)
Mar 03, 2014
8.559
8.652
8.551
8.641
1,229,318
+0.05(+0.64%)
Feb 28, 2014
8.562
8.597
8.545
8.586
1,116,772
+0.02(+0.22%)
Feb 27, 2014
8.491
8.567
8.488
8.567
1,004,971
+0.08(+0.93%)
Feb 26, 2014
8.480
8.488
8.447
8.488
779,766
+0.06(+0.71%)
Feb 25, 2014
8.373
8.428
8.370
8.428
617,885
+0.03(+0.39%)
Feb 24, 2014
8.373
8.409
8.368
8.395
621,914
+0.04(+0.43%)
Feb 21, 2014
8.329
8.368
8.329
8.359
601,975
+0.04(+0.43%)
Feb 20, 2014
8.288
8.359
8.288
8.324
418,993
+0.04(+0.43%)
Feb 19, 2014
8.318
8.379
8.275
8.288
1,193,850
-0.01(-0.10%)
Feb 18, 2014
8.346
8.392
8.286
8.296
1,248,624
-0.04(-0.43%)
Feb 14, 2014
8.299
8.332
8.332
8.332
508,150
+0.03(+0.36%)
Feb 13, 2014
8.384
8.384
8.302
8.302
1,050,665
-0.08(-0.98%)
Feb 12, 2014
8.409
8.428
8.343
8.384
1,347,849
-0.03(-0.36%)
Feb 11, 2014
8.392
8.425
8.387
8.414
1,161,910
+0.03(+0.36%)
Feb 10, 2014
8.357
8.392
8.343
8.384
1,041,027
+0.05(+0.55%)
Feb 07, 2014
8.329
8.365
8.294
8.338
1,591,094
+0.04(+0.43%)
Feb 06, 2014
8.264
8.305
8.264
8.302
923,089
+0.05(+0.59%)
Feb 05, 2014
8.251
8.264
8.223
8.253
557,780
+0.00(+0.03%)
Feb 04, 2014
8.199
8.264
8.196
8.251
923,387
+0.03(+0.36%)
Feb 03, 2014
8.251
8.256
8.188
8.221
855,687
+0.00(+0.00%)
Jan 31, 2014
8.221
8.237
8.180
8.221
974,982
-0.02(-0.20%)
Jan 30, 2014
8.256
8.261
8.180
8.237
902,158
+0.01(+0.17%)
Jan 29, 2014
8.232
8.237
8.202
8.223
998,723
-0.01(-0.13%)
Jan 28, 2014
8.215
8.253
8.204
8.234
1,304,793
+0.06(+0.70%)
Jan 27, 2014
8.308
8.329
8.136
8.177
2,300,283
+0.06(+0.70%)
Jan 24, 2014
8.183
8.194
8.106
8.120
623,814
-0.07(-0.90%)
Jan 23, 2014
8.177
8.204
8.158
8.193
561,967
+0.02(+0.20%)
Jan 22, 2014
8.115
8.185
8.107
8.177
1,203,585
+0.05(+0.67%)
Jan 21, 2014
8.047
8.134
8.019
8.123
1,204,869
+0.11(+1.43%)
Jan 17, 2014
8.055
8.009
8.009
8.009
1,115,333
+0.00(+0.03%)
Jan 16, 2014
8.030
8.030
8.006
8.006
558,693
+0.01(+0.10%)
Jan 15, 2014
7.965
8.006
7.979
7.998
470,073
+0.03(+0.41%)
Jan 14, 2014
7.960
8.014
7.960
7.965
563,184
+0.01(+0.07%)
Jan 13, 2014
7.962
8.033
7.960
7.960
607,621
+0.02(+0.24%)
Jan 10, 2014
7.919
7.946
7.918
7.941
641,975
+0.03(+0.38%)
Jan 09, 2014
7.946
7.949
7.908
7.911
660,235
-0.01(-0.17%)
Jan 08, 2014
7.902
7.932
7.900
7.924
747,556
+0.01(+0.17%)
Jan 07, 2014
7.881
7.919
7.881
7.911
854,903
+0.02(+0.24%)
Jan 06, 2014
7.873
7.911
7.870
7.892
730,454
+0.02(+0.24%)
Jan 03, 2014
7.859
7.900
7.859
7.873
788,378
+0.01(+0.10%)
Jan 02, 2014
7.892
7.902
7.846
7.865
602,427
-0.00(-0.03%)
Dec 31, 2013
7.932
7.867
7.867
7.867
1,301,109
-0.05(-0.58%)
Dec 30, 2013
7.962
7.994
7.892
7.913
982,652
-0.05(-0.61%)
Dec 27, 2013
8.008
8.021
7.929
7.962
880,614
-0.07(-0.87%)
Dec 26, 2013
7.870
8.056
7.838
8.032
1,600,209
+0.19(+2.37%)
Dec 24, 2013
7.830
7.856
7.797
7.846
1,259,951
+0.02(+0.23%)
Dec 23, 2013
7.820
7.838
7.779
7.828
1,867,234
+0.14(+1.78%)
Dec 20, 2013
7.668
7.699
7.657
7.691
744,553
+0.01(+0.17%)
Dec 19, 2013
7.719
7.719
7.668
7.678
822,872
-0.06(-0.77%)
Dec 18, 2013
7.701
7.750
7.655
7.737
1,256,538
+0.01(+0.17%)
Dec 17, 2013
7.624
7.743
7.613
7.725
924,872
+0.09(+1.18%)
Dec 16, 2013
7.611
7.662
7.600
7.634
1,275,584
+0.02(+0.24%)
Dec 13, 2013
7.577
7.619
7.559
7.616
703,753
+0.05(+0.72%)
Dec 12, 2013
7.582
7.595
7.549
7.562
792,334
-0.02(-0.27%)
Dec 11, 2013
7.520
7.603
7.520
7.582
935,010
+0.04(+0.55%)
Dec 10, 2013
7.544
7.592
7.536
7.541
1,146,509
+0.02(+0.31%)
Dec 09, 2013
7.512
7.561
7.505
7.518
1,287,984
+0.03(+0.38%)
Dec 06, 2013
7.448
7.500
7.448
7.489
807,146
+0.04(+0.48%)
Dec 05, 2013
7.433
7.466
7.430
7.453
588,411
+0.01(+0.17%)
Dec 04, 2013
7.446
7.458
7.422
7.440
856,958
-0.03(-0.38%)
Dec 03, 2013
7.451
7.484
7.438
7.469
865,713
+0.01(+0.17%)
Dec 02, 2013
7.440
7.492
7.428
7.456
1,042,344
+0.03(+0.45%)
Nov 29, 2013
7.425
7.440
7.410
7.423
560,839
+0.00(+0.03%)
Nov 27, 2013
7.443
7.458
7.410
7.420
687,821
-0.01(-0.10%)
Nov 26, 2013
7.410
7.446
7.407
7.428
754,183
+0.02(+0.24%)
Nov 25, 2013
7.458
7.458
7.383
7.410
1,261,958
-0.05(-0.65%)
Nov 22, 2013
7.474
7.474
7.431
7.458
548,909
-0.01(-0.07%)
Nov 21, 2013
7.417
7.484
7.417
7.464
644,533
+0.04(+0.59%)
Nov 20, 2013
7.469
7.497
7.407
7.420
670,127
-0.06(-0.76%)
Nov 19, 2013
7.453
7.476
7.448
7.476
351,648
+0.01(+0.10%)
Nov 18, 2013
7.471
7.515
7.458
7.469
431,119
-0.00(-0.03%)
Nov 15, 2013
7.469
7.482
7.443
7.471
253,819
+0.01(+0.10%)
Nov 14, 2013
7.430
7.469
7.423
7.464
768,138
+0.00(+0.03%)
Nov 12, 2013
7.464
7.474
7.446
7.461
494,883
-0.01(-0.17%)
Nov 11, 2013
7.451
7.489
7.430
7.474
639,084
+0.05(+0.69%)
Nov 08, 2013
7.518
7.530
7.405
7.423
1,451,671
-0.13(-1.77%)
Nov 07, 2013
7.577
7.607
7.553
7.556
401,974
-0.02(-0.23%)
Nov 06, 2013
7.558
7.599
7.546
7.574
552,251
+0.03(+0.41%)
Nov 05, 2013
7.535
7.564
7.520
7.543
388,198
-0.00(-0.03%)
Nov 04, 2013
7.546
7.589
7.528
7.546
416,309
+0.02(+0.24%)
Nov 01, 2013
7.581
7.599
7.495
7.528
689,220
-0.08(-1.04%)
Oct 31, 2013
7.645
7.678
7.604
7.607
488,318
-0.05(-0.67%)
Oct 30, 2013
7.717
7.717
7.648
7.658
743,961
-0.05(-0.63%)
Oct 29, 2013
7.653
7.709
7.653
7.706
848,354
+0.05(+0.70%)
Oct 28, 2013
7.653
7.673
7.632
7.653
674,763
+0.02(+0.30%)
Oct 25, 2013
7.615
7.686
7.604
7.630
1,240,567
+0.02(+0.23%)
Oct 24, 2013
7.599
7.615
7.582
7.612
794,311
+0.03(+0.44%)
Oct 23, 2013
7.543
7.589
7.535
7.579
1,002,207
+0.06(+0.78%)
Oct 22, 2013
7.477
7.525
7.477
7.520
783,456
+0.07(+0.89%)
Oct 21, 2013
7.469
7.492
7.444
7.454
846,731
-0.01(-0.14%)
Oct 18, 2013
7.510
7.543
7.431
7.464
904,992
-0.03(-0.41%)
Oct 17, 2013
7.390
7.500
7.390
7.495
1,034,674
+0.12(+1.59%)
Oct 16, 2013
7.245
7.377
7.245
7.377
486,060
+0.12(+1.65%)
Oct 15, 2013
7.296
7.311
7.222
7.257
481,175
-0.05(-0.66%)
Oct 14, 2013
7.308
7.319
7.288
7.306
236,426
-0.01(-0.07%)
Oct 11, 2013
7.308
7.334
7.283
7.311
476,326
+0.00(+0.03%)
Oct 10, 2013
7.329
7.337
7.255
7.308
613,770
+0.05(+0.74%)
Oct 09, 2013
7.252
7.255
7.194
7.255
577,344
+0.05(+0.75%)
Oct 08, 2013
7.277
7.280
7.196
7.201
892,219
-0.08(-1.04%)
Oct 07, 2013
7.257
7.302
7.252
7.277
419,781
-0.01(-0.07%)
Oct 04, 2013
7.356
7.358
7.259
7.282
597,215
-0.05(-0.69%)
Oct 03, 2013
7.361
7.378
7.328
7.333
530,335
-0.03(-0.38%)
Oct 02, 2013
7.282
7.361
7.282
7.361
862,051
+0.05(+0.73%)
Oct 01, 2013
7.262
7.307
7.254
7.307
424,450
+0.07(+0.98%)
Sep 27, 2013
7.221
7.262
7.221
7.237
362,180
+0.01(+0.11%)
Sep 26, 2013
7.259
7.300
7.229
7.229
605,771
-0.01(-0.07%)
Sep 25, 2013
7.307
7.307
7.220
7.234
756,604
-0.08(-1.07%)
Sep 24, 2013
7.247
7.313
7.234
7.313
1,270,549
+0.07(+1.02%)
Sep 23, 2013
7.209
7.244
7.191
7.239
606,371
+0.03(+0.42%)
Sep 20, 2013
7.249
7.257
7.204
7.209
605,199
-0.05(-0.66%)
Sep 19, 2013
7.282
7.300
7.187
7.257
1,366,989
+0.00(+0.00%)
Sep 18, 2013
7.077
7.259
7.069
7.257
1,607,613
+0.18(+2.62%)
Sep 17, 2013
7.044
7.087
7.044
7.072
590,928
+0.02(+0.29%)
Sep 16, 2013
7.107
7.105
7.034
7.052
587,289
+0.02(+0.29%)
Sep 13, 2013
7.046
7.090
7.021
7.031
824,427
-0.04(-0.54%)
Sep 12, 2013
7.044
7.077
7.041
7.069
500,987
+0.03(+0.36%)
Sep 11, 2013
7.072
7.079
7.024
7.044
714,620
-0.01(-0.12%)
Sep 10, 2013
7.083
7.083
7.027
7.052
659,615
+0.01(+0.11%)
Sep 09, 2013
6.972
7.047
6.972
7.045
769,839
+0.09(+1.27%)
Sep 06, 2013
7.012
7.025
6.954
6.957
813,512
-0.05(-0.68%)
Sep 05, 2013
7.025
7.025
6.939
7.004
775,213
-0.01(-0.14%)
Sep 04, 2013
6.977
7.025
6.977
7.015
762,070
+0.03(+0.47%)
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.