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
Infosys Ltd ADR
(NY:
INFY
)
18.01
+0.47 (+2.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
5.733
5.738
5.738
5.738
25,884,432
+0.02(+0.40%)
Aug 28, 2014
5.704
5.722
5.663
5.715
7,790,878
-0.03(-0.50%)
Aug 27, 2014
5.756
5.774
5.738
5.744
11,167,571
+0.01(+0.20%)
Aug 26, 2014
5.739
5.748
5.702
5.733
7,759,772
+0.01(+0.24%)
Aug 25, 2014
5.735
5.752
5.706
5.719
10,032,613
+0.03(+0.53%)
Aug 22, 2014
5.696
5.740
5.680
5.689
12,934,844
+0.06(+1.06%)
Aug 21, 2014
5.632
5.650
5.600
5.629
5,838,700
-0.01(-0.19%)
Aug 20, 2014
5.636
5.679
5.636
5.640
8,387,825
+0.04(+0.64%)
Aug 19, 2014
5.630
5.632
5.592
5.604
13,028,888
-0.03(-0.50%)
Aug 18, 2014
5.606
5.642
5.570
5.632
10,527,532
+0.03(+0.45%)
Aug 15, 2014
5.624
5.637
5.556
5.607
9,271,301
+0.00(+0.02%)
Aug 14, 2014
5.628
5.661
5.600
5.606
10,185,727
-0.02(-0.31%)
Aug 13, 2014
5.637
5.645
5.603
5.624
7,320,367
+0.05(+0.86%)
Aug 12, 2014
5.608
5.636
5.553
5.575
13,287,815
-0.06(-1.13%)
Aug 11, 2014
5.617
5.660
5.613
5.639
9,122,655
+0.06(+1.04%)
Aug 08, 2014
5.492
5.600
5.484
5.581
16,948,330
+0.07(+1.26%)
Aug 07, 2014
5.516
5.546
5.495
5.512
25,787,164
+0.08(+1.56%)
Aug 06, 2014
5.409
5.447
5.317
5.427
23,248,168
-0.14(-2.48%)
Aug 05, 2014
5.591
5.605
5.519
5.565
21,228,002
+0.04(+0.77%)
Aug 04, 2014
5.468
5.525
5.448
5.522
17,929,138
+0.20(+3.79%)
Aug 01, 2014
5.293
5.329
5.270
5.321
14,284,424
+0.03(+0.64%)
Jul 31, 2014
5.306
5.326
5.275
5.287
12,069,306
-0.08(-1.47%)
Jul 30, 2014
5.359
5.386
5.343
5.366
5,566,304
+0.02(+0.45%)
Jul 29, 2014
5.389
5.389
5.338
5.342
8,067,328
-0.05(-0.88%)
Jul 28, 2014
5.343
5.392
5.328
5.389
9,624,532
+0.07(+1.23%)
Jul 25, 2014
5.361
5.370
5.309
5.324
5,420,364
-0.05(-1.02%)
Jul 24, 2014
5.396
5.412
5.337
5.379
9,138,188
+0.03(+0.50%)
Jul 23, 2014
5.393
5.393
5.332
5.352
13,909,761
+0.11(+2.17%)
Jul 22, 2014
5.201
5.269
5.196
5.238
13,893,275
+0.08(+1.53%)
Jul 21, 2014
5.143
5.163
5.080
5.159
19,457,070
-0.07(-1.36%)
Jul 18, 2014
5.171
5.240
5.156
5.230
12,215,111
+0.10(+1.92%)
Jul 17, 2014
5.231
5.251
5.125
5.132
13,230,342
-0.16(-2.94%)
Jul 16, 2014
5.183
5.289
5.183
5.287
29,032,454
+0.14(+2.72%)
Jul 15, 2014
5.170
5.185
5.129
5.147
17,328,706
-0.03(-0.56%)
Jul 14, 2014
5.179
5.218
5.159
5.176
20,283,404
-0.05(-1.01%)
Jul 11, 2014
5.415
5.449
5.148
5.229
41,425,036
-0.14(-2.57%)
Jul 10, 2014
5.264
5.376
5.236
5.367
21,471,658
+0.06(+1.13%)
Jul 09, 2014
5.323
5.342
5.281
5.307
13,540,739
-0.05(-0.94%)
Jul 08, 2014
5.351
5.378
5.334
5.357
17,391,966
-0.00(-0.05%)
Jul 07, 2014
5.328
5.374
5.312
5.360
17,874,048
+0.18(+3.44%)
Jul 03, 2014
5.187
5.182
5.182
5.182
35,552,212
+0.01(+0.15%)
Jul 02, 2014
5.194
5.196
5.160
5.174
9,932,855
-0.01(-0.19%)
Jul 01, 2014
5.171
5.208
5.160
5.184
7,445,610
-0.00(-0.04%)
Jun 30, 2014
5.182
5.227
5.181
5.186
10,702,690
+0.01(+0.11%)
Jun 27, 2014
5.149
5.181
5.133
5.180
9,584,840
+0.10(+2.01%)
Jun 26, 2014
5.107
5.126
5.068
5.078
9,706,413
-0.07(-1.28%)
Jun 25, 2014
5.100
5.149
5.092
5.143
10,664,450
+0.04(+0.76%)
Jun 24, 2014
5.165
5.309
5.098
5.105
11,065,781
-0.05(-1.01%)
Jun 23, 2014
5.190
5.190
5.121
5.157
11,290,233
-0.11(-2.09%)
Jun 20, 2014
5.277
5.302
5.225
5.267
15,519,067
-0.00(-0.05%)
Jun 19, 2014
5.320
5.330
5.228
5.270
13,337,896
+0.04(+0.81%)
Jun 18, 2014
5.188
5.235
5.154
5.227
9,915,218
+0.04(+0.69%)
Jun 17, 2014
5.186
5.220
5.175
5.192
13,696,259
+0.02(+0.45%)
Jun 16, 2014
5.182
5.198
5.144
5.168
17,564,440
+0.03(+0.59%)
Jun 13, 2014
5.140
5.149
5.103
5.138
10,557,470
+0.03(+0.54%)
Jun 12, 2014
5.149
5.182
5.055
5.110
36,758,228
-0.10(-1.95%)
Jun 11, 2014
5.132
5.238
5.126
5.212
33,723,836
+0.23(+4.70%)
Jun 10, 2014
5.050
5.056
4.946
4.978
17,519,338
+0.03(+0.56%)
Jun 06, 2014
4.922
4.964
4.913
4.951
9,914,694
+0.04(+0.72%)
Jun 05, 2014
4.895
4.929
4.886
4.915
9,344,631
+0.03(+0.64%)
Jun 04, 2014
4.914
4.914
4.858
4.884
13,693,930
-0.06(-1.27%)
Jun 03, 2014
4.940
4.950
4.912
4.947
10,933,762
-0.03(-0.57%)
Jun 02, 2014
4.919
4.997
4.910
4.975
20,076,080
+0.08(+1.63%)
May 30, 2014
4.817
4.901
4.806
4.895
37,677,060
+0.06(+1.34%)
May 29, 2014
4.767
4.835
4.765
4.831
28,096,424
-0.04(-0.80%)
May 28, 2014
5.001
5.014
4.844
4.870
36,019,628
-0.17(-3.33%)
May 27, 2014
5.064
5.092
5.009
5.037
8,780,030
+0.03(+0.51%)
May 23, 2014
4.996
5.011
5.011
5.011
46,499,376
-0.00(-0.09%)
May 22, 2014
5.045
5.059
5.013
5.016
9,638,629
-0.06(-1.14%)
May 21, 2014
5.114
5.120
5.066
5.074
12,769,626
+0.05(+0.91%)
May 20, 2014
4.978
5.060
4.978
5.029
16,341,925
+0.07(+1.40%)
May 19, 2014
4.929
4.983
4.895
4.959
22,422,512
-0.10(-2.07%)
May 16, 2014
5.107
5.108
4.995
5.064
22,447,316
-0.05(-1.04%)
May 15, 2014
5.222
5.228
5.079
5.117
23,502,052
-0.06(-1.21%)
May 14, 2014
5.187
5.206
5.136
5.180
11,371,304
+0.01(+0.22%)
May 13, 2014
5.168
5.193
5.156
5.168
13,990,681
+0.03(+0.63%)
May 12, 2014
5.124
5.147
5.068
5.136
14,681,238
+0.14(+2.82%)
May 09, 2014
4.937
5.011
4.918
4.995
14,899,793
+0.10(+2.08%)
May 08, 2014
4.889
4.926
4.860
4.893
17,421,864
+0.01(+0.21%)
May 07, 2014
4.898
4.899
4.803
4.883
26,794,284
-0.19(-3.73%)
May 06, 2014
5.034
5.099
5.005
5.072
13,156,140
+0.01(+0.13%)
May 05, 2014
5.058
5.070
5.012
5.066
7,585,428
-0.02(-0.47%)
May 02, 2014
5.103
5.133
5.078
5.089
12,071,757
+0.01(+0.28%)
May 01, 2014
5.100
5.115
5.063
5.075
7,411,303
-0.04(-0.73%)
Apr 30, 2014
5.044
5.133
5.027
5.112
16,108,451
+0.04(+0.83%)
Apr 29, 2014
5.070
5.088
5.031
5.070
15,108,925
+0.03(+0.66%)
Apr 28, 2014
5.008
5.054
4.998
5.037
12,887,618
+0.04(+0.80%)
Apr 25, 2014
4.986
5.021
4.971
4.997
13,591,644
-0.00(-0.10%)
Apr 24, 2014
4.997
5.008
4.964
5.002
14,549,546
+0.02(+0.48%)
Apr 23, 2014
4.973
4.979
4.931
4.978
17,158,900
-0.01(-0.29%)
Apr 22, 2014
4.949
5.015
4.903
4.992
18,379,304
-0.00(-0.10%)
Apr 21, 2014
4.991
5.024
4.981
4.997
8,368,879
-0.04(-0.72%)
Apr 17, 2014
5.004
5.033
5.033
5.033
50,617,712
+0.03(+0.57%)
Apr 16, 2014
4.981
5.023
4.931
5.005
19,330,902
-0.04(-0.75%)
Apr 15, 2014
5.114
5.188
4.846
5.043
51,709,304
-0.25(-4.68%)
Apr 14, 2014
5.109
5.320
5.088
5.290
26,720,290
+0.23(+4.57%)
Apr 11, 2014
5.031
5.103
5.027
5.059
14,080,297
+0.04(+0.76%)
Apr 10, 2014
5.102
5.128
5.019
5.021
15,294,344
-0.13(-2.48%)
Apr 09, 2014
5.152
5.174
5.097
5.149
18,104,616
-0.08(-1.56%)
Apr 08, 2014
5.208
5.266
5.182
5.230
9,662,194
+0.03(+0.55%)
Apr 07, 2014
5.178
5.247
5.143
5.202
9,345,807
-0.01(-0.24%)
Apr 04, 2014
5.286
5.304
5.180
5.214
8,059,688
-0.04(-0.71%)
Apr 03, 2014
5.282
5.307
5.202
5.251
7,601,019
-0.05(-0.90%)
Apr 02, 2014
5.273
5.314
5.261
5.299
10,227,572
+0.04(+0.85%)
Apr 01, 2014
5.227
5.278
5.220
5.254
9,983,614
+0.10(+1.88%)
Mar 31, 2014
5.179
5.194
5.149
5.157
11,277,191
+0.02(+0.46%)
Mar 28, 2014
5.168
5.216
5.116
5.133
11,052,007
+0.03(+0.62%)
Mar 27, 2014
5.087
5.130
5.048
5.102
17,824,610
+0.00(+0.00%)
Mar 26, 2014
5.151
5.179
5.095
5.102
13,386,557
+0.02(+0.41%)
Mar 25, 2014
5.117
5.139
5.056
5.081
14,614,756
+0.01(+0.11%)
Mar 24, 2014
5.131
5.154
5.037
5.075
11,840,500
-0.05(-1.00%)
Mar 21, 2014
5.193
5.204
5.118
5.127
15,570,515
-0.07(-1.39%)
Mar 20, 2014
5.123
5.248
5.107
5.199
15,891,577
+0.07(+1.45%)
Mar 19, 2014
5.074
5.185
5.063
5.125
21,557,504
-0.10(-1.95%)
Mar 18, 2014
5.208
5.253
5.176
5.227
11,219,419
-0.01(-0.22%)
Mar 17, 2014
5.260
5.288
5.202
5.238
11,892,536
+0.01(+0.15%)
Mar 14, 2014
5.234
5.283
5.219
5.230
19,862,944
+0.04(+0.83%)
Mar 13, 2014
5.201
5.250
5.071
5.188
31,781,546
-0.14(-2.70%)
Mar 12, 2014
5.607
5.616
5.150
5.331
60,651,588
-0.34(-6.07%)
Mar 11, 2014
5.715
5.763
5.666
5.676
8,992,565
-0.00(-0.03%)
Mar 10, 2014
5.702
5.702
5.623
5.678
10,861,260
-0.07(-1.19%)
Mar 07, 2014
5.831
5.862
5.729
5.746
18,057,590
-0.25(-4.19%)
Mar 06, 2014
5.995
6.016
5.949
5.998
12,569,235
+0.05(+0.78%)
Mar 05, 2014
5.878
5.987
5.869
5.951
10,219,735
+0.06(+1.05%)
Mar 04, 2014
5.817
5.899
5.807
5.889
13,724,008
+0.18(+3.24%)
Mar 03, 2014
5.779
5.779
5.688
5.704
12,463,650
-0.17(-2.82%)
Feb 28, 2014
5.862
5.914
5.838
5.870
9,215,985
+0.00(+0.00%)
Feb 27, 2014
5.843
5.871
5.818
5.870
5,804,857
+0.04(+0.77%)
Feb 26, 2014
5.825
5.854
5.801
5.825
9,799,308
+0.04(+0.72%)
Feb 25, 2014
5.811
5.827
5.764
5.783
7,538,446
-0.03(-0.48%)
Feb 24, 2014
5.791
5.835
5.773
5.811
9,507,977
+0.02(+0.39%)
Feb 21, 2014
5.791
5.830
5.757
5.788
9,028,317
-0.00(-0.05%)
Feb 20, 2014
5.702
5.793
5.685
5.791
12,671,448
+0.09(+1.54%)
Feb 19, 2014
5.738
5.783
5.692
5.703
9,789,222
+0.00(+0.08%)
Feb 18, 2014
5.676
5.727
5.651
5.699
11,078,009
+0.05(+0.96%)
Feb 14, 2014
5.571
5.644
5.644
5.644
33,568,640
+0.09(+1.58%)
Feb 13, 2014
5.469
5.573
5.468
5.557
6,786,240
-0.01(-0.10%)
Feb 12, 2014
5.578
5.597
5.534
5.563
8,766,656
-0.01(-0.20%)
Feb 11, 2014
5.512
5.583
5.464
5.574
14,359,556
+0.10(+1.81%)
Feb 10, 2014
5.452
5.520
5.440
5.475
9,217,193
-0.01(-0.26%)
Feb 07, 2014
5.463
5.502
5.462
5.489
6,920,275
+0.01(+0.26%)
Feb 06, 2014
5.403
5.486
5.403
5.475
6,911,188
+0.09(+1.75%)
Feb 05, 2014
5.413
5.430
5.310
5.381
17,320,660
-0.05(-0.96%)
Feb 04, 2014
5.433
5.455
5.382
5.433
24,240,138
+0.05(+0.96%)
Feb 03, 2014
5.533
5.573
5.378
5.382
15,733,042
-0.19(-3.48%)
Jan 31, 2014
5.575
5.588
5.544
5.576
15,190,861
-0.06(-1.15%)
Jan 30, 2014
5.619
5.646
5.588
5.641
18,149,654
+0.09(+1.56%)
Jan 29, 2014
5.585
5.601
5.538
5.554
11,246,251
+0.03(+0.52%)
Jan 28, 2014
5.583
5.583
5.517
5.525
16,772,207
-0.01(-0.26%)
Jan 27, 2014
5.646
5.778
5.535
5.540
31,477,672
-0.13(-2.23%)
Jan 24, 2014
5.743
5.769
5.666
5.666
14,321,566
-0.16(-2.73%)
Jan 23, 2014
5.829
5.859
5.791
5.825
15,001,438
-0.03(-0.47%)
Jan 22, 2014
5.799
5.869
5.779
5.853
18,374,030
+0.09(+1.59%)
Jan 21, 2014
5.772
5.846
5.713
5.761
25,909,124
+0.02(+0.41%)
Jan 17, 2014
5.761
5.738
5.738
5.738
72,549,952
-0.04(-0.69%)
Jan 16, 2014
5.766
5.782
5.751
5.778
22,413,530
+0.07(+1.18%)
Jan 15, 2014
5.763
5.801
5.701
5.710
17,162,252
-0.05(-0.89%)
Jan 14, 2014
5.721
5.770
5.667
5.761
13,518,627
+0.11(+1.89%)
Jan 13, 2014
5.710
5.759
5.652
5.655
18,858,008
-0.01(-0.15%)
Jan 10, 2014
5.505
5.684
5.473
5.663
48,822,264
+0.32(+5.97%)
Jan 09, 2014
5.318
5.425
5.285
5.345
20,035,642
+0.04(+0.70%)
Jan 08, 2014
5.283
5.307
5.258
5.307
12,623,467
-0.03(-0.59%)
Jan 07, 2014
5.312
5.367
5.297
5.339
8,143,810
-0.02(-0.39%)
Jan 06, 2014
5.415
5.417
5.346
5.360
6,330,092
-0.08(-1.47%)
Jan 03, 2014
5.440
5.481
5.415
5.440
11,059,907
+0.15(+2.92%)
Jan 02, 2014
5.354
5.354
5.274
5.286
4,782,197
-0.10(-1.89%)
Dec 31, 2013
5.397
5.387
5.387
5.387
15,187,415
+0.01(+0.11%)
Dec 30, 2013
5.406
5.415
5.370
5.382
9,701,476
-0.16(-2.94%)
Dec 27, 2013
5.521
5.552
5.506
5.544
10,150,942
+0.07(+1.32%)
Dec 26, 2013
5.447
5.478
5.447
5.472
8,821,192
+0.03(+0.59%)
Dec 24, 2013
5.392
5.449
5.382
5.440
5,512,403
+0.03(+0.47%)
Dec 23, 2013
5.356
5.420
5.353
5.414
13,807,573
-0.01(-0.21%)
Dec 20, 2013
5.431
5.436
5.403
5.425
13,226,740
+0.04(+0.80%)
Dec 19, 2013
5.362
5.399
5.331
5.383
8,781,690
+0.03(+0.62%)
Dec 18, 2013
5.313
5.356
5.235
5.349
6,969,485
+0.03(+0.59%)
Dec 17, 2013
5.300
5.368
5.278
5.318
6,544,530
+0.02(+0.38%)
Dec 16, 2013
5.297
5.346
5.264
5.298
19,270,220
+0.12(+2.37%)
Dec 13, 2013
5.141
5.200
5.133
5.175
5,805,057
+0.05(+0.91%)
Dec 12, 2013
5.152
5.182
5.108
5.129
6,688,199
-0.04(-0.76%)
Dec 11, 2013
5.240
5.284
5.164
5.168
6,873,597
-0.07(-1.42%)
Dec 10, 2013
5.242
5.271
5.204
5.242
5,622,464
-0.01(-0.22%)
Dec 09, 2013
5.236
5.264
5.223
5.253
9,112,039
-0.03(-0.52%)
Dec 06, 2013
5.208
5.311
5.201
5.281
14,464,300
+0.15(+2.99%)
Dec 05, 2013
5.164
5.186
5.106
5.128
6,914,455
-0.05(-0.92%)
Dec 04, 2013
5.065
5.181
5.090
5.175
11,427,563
+0.11(+2.18%)
Dec 03, 2013
5.116
5.118
5.053
5.065
7,892,507
-0.03(-0.65%)
Dec 02, 2013
5.141
5.160
5.094
5.098
6,488,386
-0.04(-0.85%)
Nov 29, 2013
5.117
5.190
5.105
5.142
4,279,529
+0.08(+1.56%)
Nov 27, 2013
5.068
5.079
5.035
5.063
11,405,070
-0.04(-0.75%)
Nov 26, 2013
5.067
5.127
5.029
5.101
10,434,550
+0.03(+0.68%)
Nov 25, 2013
5.107
5.107
5.062
5.067
10,857,184
-0.07(-1.28%)
Nov 22, 2013
5.101
5.142
5.085
5.132
7,971,050
+0.04(+0.75%)
Nov 21, 2013
5.110
5.112
5.069
5.094
10,718,033
-0.08(-1.64%)
Nov 20, 2013
5.213
5.223
5.160
5.179
6,595,704
-0.05(-0.96%)
Nov 19, 2013
5.292
5.302
5.212
5.229
10,002,367
-0.04(-0.78%)
Nov 18, 2013
5.215
5.290
5.212
5.270
14,609,650
+0.07(+1.37%)
Nov 15, 2013
5.139
5.214
5.138
5.199
12,038,684
+0.06(+1.20%)
Nov 14, 2013
5.070
5.141
5.034
5.137
12,525,142
+0.05(+0.90%)
Nov 13, 2013
5.001
5.107
5.001
5.091
10,571,201
+0.07(+1.40%)
Nov 12, 2013
5.030
5.032
4.985
5.021
8,673,184
-0.05(-0.90%)
Nov 11, 2013
5.076
5.105
5.046
5.067
11,440,727
-0.04(-0.84%)
Nov 08, 2013
5.089
5.109
5.046
5.109
10,780,606
+0.00(+0.02%)
Nov 07, 2013
5.137
5.169
5.100
5.109
16,687,571
+0.01(+0.17%)
Nov 06, 2013
5.045
5.125
5.045
5.100
12,946,389
+0.06(+1.25%)
Nov 05, 2013
5.029
5.046
5.006
5.037
11,647,989
+0.05(+0.97%)
Nov 04, 2013
5.013
5.026
4.979
4.989
13,002,669
-0.02(-0.30%)
Nov 01, 2013
5.054
5.074
4.980
5.004
12,065,002
-0.05(-0.92%)
Oct 31, 2013
5.115
5.124
5.048
5.050
11,522,400
-0.06(-1.23%)
Oct 30, 2013
5.141
5.163
5.102
5.113
12,346,204
-0.04(-0.72%)
Oct 29, 2013
5.148
5.188
5.113
5.150
12,834,836
+0.02(+0.35%)
Oct 28, 2013
5.161
5.161
5.082
5.132
10,879,530
-0.01(-0.26%)
Oct 25, 2013
5.164
5.177
5.106
5.146
9,539,180
-0.02(-0.30%)
Oct 24, 2013
5.143
5.186
5.126
5.161
11,039,378
+0.00(+0.09%)
Oct 23, 2013
5.156
5.192
5.145
5.156
12,861,395
-0.05(-1.02%)
Oct 22, 2013
5.227
5.235
5.169
5.209
6,839,758
+0.02(+0.39%)
Oct 21, 2013
5.166
5.208
5.156
5.189
6,699,072
+0.04(+0.72%)
Oct 18, 2013
5.197
5.213
5.139
5.152
10,023,683
-0.01(-0.26%)
Oct 17, 2013
5.091
5.175
5.075
5.166
12,277,884
-0.02(-0.39%)
Oct 16, 2013
5.208
5.248
5.159
5.186
16,639,570
-0.03(-0.51%)
Oct 15, 2013
5.134
5.222
5.131
5.212
19,939,680
+0.05(+1.00%)
Oct 14, 2013
5.095
5.166
5.076
5.161
16,499,218
+0.11(+2.13%)
Oct 11, 2013
5.041
5.142
5.016
5.053
34,998,600
+0.30(+6.21%)
Oct 10, 2013
4.783
4.859
4.752
4.758
31,690,942
+0.06(+1.21%)
Oct 09, 2013
4.698
4.711
4.662
4.701
38,122,664
+0.13(+2.77%)
Oct 08, 2013
4.656
4.672
4.561
4.574
19,746,878
-0.10(-2.19%)
Oct 07, 2013
4.658
4.684
4.636
4.676
12,076,170
+0.00(+0.04%)
Oct 04, 2013
4.665
4.680
4.635
4.674
13,754,301
+0.02(+0.51%)
Oct 03, 2013
4.660
4.682
4.630
4.651
11,662,223
+0.02(+0.51%)
Oct 02, 2013
4.588
4.635
4.576
4.627
9,194,169
+0.02(+0.43%)
Oct 01, 2013
4.558
4.608
4.518
4.607
11,450,599
+0.05(+1.21%)
Sep 30, 2013
4.544
4.593
4.538
4.552
12,305,982
-0.05(-1.05%)
Sep 27, 2013
4.559
4.605
4.540
4.600
16,359,946
-0.01(-0.21%)
Sep 26, 2013
4.628
4.635
4.606
4.610
8,151,839
-0.01(-0.31%)
Sep 25, 2013
4.649
4.664
4.620
4.624
12,343,575
+0.02(+0.53%)
Sep 24, 2013
4.543
4.613
4.533
4.600
13,356,534
+0.01(+0.31%)
Sep 23, 2013
4.546
4.624
4.541
4.585
12,828,437
+0.05(+1.21%)
Sep 20, 2013
4.578
4.589
4.526
4.530
8,900,006
-0.06(-1.30%)
Sep 19, 2013
4.637
4.652
4.565
4.590
11,229,463
-0.05(-1.08%)
Sep 18, 2013
4.529
4.648
4.514
4.640
16,878,216
+0.08(+1.72%)
Sep 17, 2013
4.562
4.577
4.536
4.562
9,975,742
+0.01(+0.25%)
Sep 16, 2013
4.561
4.578
4.545
4.550
17,287,830
+0.01(+0.25%)
Sep 13, 2013
4.514
4.539
4.479
4.539
10,742,340
-0.03(-0.70%)
Sep 12, 2013
4.610
4.610
4.550
4.571
8,458,464
-0.05(-1.13%)
Sep 11, 2013
4.675
4.682
4.594
4.623
16,047,879
-0.05(-1.09%)
Sep 10, 2013
4.669
4.685
4.625
4.674
18,592,490
+0.18(+3.89%)
Sep 09, 2013
4.423
4.506
4.423
4.499
13,467,895
+0.09(+1.99%)
Sep 06, 2013
4.447
4.451
4.374
4.411
10,188,634
+0.05(+1.04%)
Sep 05, 2013
4.332
4.381
4.316
4.366
13,210,626
-0.05(-1.20%)
Sep 04, 2013
4.393
4.437
4.366
4.419
15,146,882
+0.12(+2.75%)
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.