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
Mandalay Resources Corp
(TSX:
MND
)
2.130
+0.040 (+1.91%)
Streaming Delayed Price
Updated: 3:35 PM EDT, Jun 14, 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 31, 2012
0.7800
0.7800
0.7800
0
+0.06(+8.33%)
Aug 30, 2012
0.7400
0.7400
0.7100
0.7200
195,530
-0.02(-2.70%)
Aug 29, 2012
0.7500
0.7600
0.7300
0.7400
542,000
-0.02(-2.63%)
Aug 27, 2012
0.7600
0.7800
0.7400
0.7600
272,000
+0.01(+1.33%)
Aug 24, 2012
0.7600
0.7600
0.7500
0.7500
228,360
+0.00(+0.00%)
Aug 23, 2012
0.7600
0.7700
0.7500
0.7500
649,800
-0.01(-1.32%)
Aug 22, 2012
0.7300
0.7600
0.7300
0.7600
580,102
+0.03(+4.11%)
Aug 21, 2012
0.7700
0.7700
0.7200
0.7300
262,876
-0.02(-2.67%)
Aug 20, 2012
0.7200
0.7700
0.7100
0.7500
327,445
+0.03(+4.17%)
Aug 17, 2012
0.6900
0.7300
0.6900
0.7200
419,139
+0.04(+5.88%)
Aug 16, 2012
0.6800
0.7100
0.6800
0.6800
181,300
+0.00(+0.00%)
Aug 15, 2012
0.6500
0.6800
0.6500
0.6800
283,175
+0.01(+1.49%)
Aug 14, 2012
0.6500
0.6800
0.6500
0.6700
284,685
+0.01(+1.52%)
Aug 13, 2012
0.6500
0.6700
0.6500
0.6600
367,541
+0.01(+1.54%)
Aug 11, 2012
0.6500
0.6500
0.6200
0.6500
212,000
+0.00(+0.00%)
Aug 10, 2012
0.6500
0.6500
0.6200
0.6500
212,000
+0.00(+0.00%)
Aug 09, 2012
0.6000
0.6500
0.6000
0.6500
605,500
+0.05(+8.33%)
Aug 08, 2012
0.6100
0.6200
0.6000
0.6000
858,200
-0.03(-4.76%)
Aug 07, 2012
0.6300
0.6300
0.6200
0.6300
53,378
+0.02(+3.28%)
Aug 03, 2012
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Aug 02, 2012
0.6300
0.6500
0.5900
0.6100
260,700
+0.00(+0.00%)
Aug 01, 2012
0.6200
0.6300
0.6100
0.6100
79,848
-0.03(-4.69%)
Jul 31, 2012
0.6400
0.6400
0.6100
0.6400
471,050
+0.00(+0.00%)
Jul 30, 2012
0.5600
0.6500
0.5600
0.6400
326,775
+0.08(+14.29%)
Jul 27, 2012
0.5700
0.5800
0.5500
0.5600
33,300
+0.01(+1.82%)
Jul 26, 2012
0.5700
0.5800
0.5500
0.5500
21,800
-0.01(-1.79%)
Jul 25, 2012
0.5600
0.5600
0.5500
0.5600
228,300
+0.01(+1.82%)
Jul 24, 2012
0.5700
0.5700
0.5500
0.5500
154,300
-0.02(-3.51%)
Jul 23, 2012
0.5700
0.5700
0.5500
0.5700
46,500
+0.01(+1.79%)
Jul 20, 2012
0.5700
0.5700
0.5600
0.5600
117,500
-0.01(-1.75%)
Jul 19, 2012
0.5800
0.5800
0.5700
0.5700
255,450
-0.01(-1.72%)
Jul 18, 2012
0.5800
0.5900
0.5800
0.5800
177,400
+0.00(+0.00%)
Jul 17, 2012
0.5800
0.5900
0.5800
0.5800
100,000
+0.00(+0.00%)
Jul 16, 2012
0.6000
0.6000
0.5700
0.5800
63,900
-0.02(-3.33%)
Jul 13, 2012
0.6000
0.6300
0.5800
0.6000
542,500
-0.05(-7.69%)
Jul 12, 2012
0.6100
0.6500
0.5400
0.6500
284,750
+0.05(+8.33%)
Jul 11, 2012
0.6400
0.6400
0.6000
0.6000
157,101
-0.04(-6.25%)
Jul 10, 2012
0.6400
0.6600
0.6400
0.6400
119,800
-0.01(-1.54%)
Jul 09, 2012
0.6700
0.6700
0.6300
0.6500
195,097
+0.00(+0.00%)
Jul 06, 2012
0.6500
0.6500
0.6400
0.6500
23,097
+0.00(+0.00%)
Jul 05, 2012
0.6500
0.6800
0.6500
0.6500
115,000
+0.00(+0.00%)
Jul 04, 2012
0.6400
0.6500
0.6300
0.6500
561,156
+0.03(+4.84%)
Jul 03, 2012
0.5700
0.6300
0.5600
0.6200
172,900
+0.05(+8.77%)
Jun 29, 2012
0.5700
0.5700
0.5700
0
+0.01(+1.79%)
Jun 28, 2012
0.5500
0.5900
0.5400
0.5600
100,500
-0.01(-1.75%)
Jun 27, 2012
0.5700
0.5700
0.5500
0.5700
31,500
+0.00(+0.00%)
Jun 26, 2012
0.5500
0.5900
0.5500
0.5700
198,353
+0.02(+3.64%)
Jun 25, 2012
0.5500
0.5600
0.5200
0.5500
171,500
-0.04(-6.78%)
Jun 22, 2012
0.5500
0.6000
0.5500
0.5900
9,200
+0.01(+1.72%)
Jun 21, 2012
0.5600
0.5800
0.5600
0.5800
8,000
+0.00(+0.00%)
Jun 20, 2012
0.5800
0.5800
0.5800
0.5800
4,000
-0.02(-3.33%)
Jun 19, 2012
0.5600
0.6200
0.5600
0.6000
26,820
+0.00(+0.00%)
Jun 18, 2012
0.6000
0.6000
0.6000
0.6000
45,504
+0.00(+0.00%)
Jun 15, 2012
0.6000
0.6100
0.6000
0.6000
102,100
-0.02(-3.23%)
Jun 14, 2012
0.6000
0.6200
0.6000
0.6200
171,680
-0.01(-1.59%)
Jun 13, 2012
0.6000
0.6400
0.6000
0.6300
79,500
+0.04(+6.78%)
Jun 12, 2012
0.6000
0.6000
0.5900
0.5900
689,958
+0.00(+0.00%)
Jun 11, 2012
0.5900
0.6000
0.5900
0.5900
110,700
+0.00(+0.00%)
Jun 08, 2012
0.5900
0.5900
0.5700
0.5900
25,000
+0.01(+1.72%)
Jun 07, 2012
0.5800
0.5800
0.5800
0.5800
103,000
-0.01(-1.69%)
Jun 06, 2012
0.5700
0.6000
0.5700
0.5900
316,500
+0.02(+3.51%)
Jun 05, 2012
0.5700
0.5700
0.5400
0.5700
30,436
+0.02(+3.64%)
Jun 04, 2012
0.5200
0.5500
0.5200
0.5500
131,330
-0.01(-1.79%)
Jun 02, 2012
0.5700
0.6200
0.5600
0.5600
70,200
+0.00(+0.00%)
Jun 01, 2012
0.5700
0.6200
0.5600
0.5600
70,200
-0.04(-6.67%)
May 31, 2012
0.6300
0.6300
0.5600
0.6000
43,298
-0.02(-3.23%)
May 30, 2012
0.6200
0.6200
0.6200
0.6200
6,600
+0.00(+0.00%)
May 29, 2012
0.6200
0.6400
0.6200
0.6200
13,950
+0.00(+0.00%)
May 28, 2012
0.6600
0.6600
0.6200
0.6200
61,536
-0.05(-7.46%)
May 25, 2012
0.6400
0.6700
0.6400
0.6700
33,660
+0.03(+4.69%)
May 24, 2012
0.6500
0.6600
0.6400
0.6400
97,000
-0.01(-1.54%)
May 23, 2012
0.6500
0.6600
0.6500
0.6500
113,200
-0.01(-1.52%)
May 22, 2012
0.6600
0.6600
0.6600
0.6600
52,551
-0.01(-1.49%)
May 18, 2012
0.6700
0.6700
0.6700
0
+0.03(+4.69%)
May 17, 2012
0.6100
0.6500
0.6000
0.6400
190,700
+0.05(+8.47%)
May 16, 2012
0.6800
0.6800
0.5800
0.5900
324,400
-0.08(-11.94%)
May 15, 2012
0.6900
0.6900
0.6700
0.6700
59,700
-0.03(-4.29%)
May 14, 2012
0.7000
0.7000
0.6800
0.7000
211,260
-0.01(-1.41%)
May 11, 2012
0.7000
0.7400
0.6300
0.7100
160,816
+0.05(+7.58%)
May 10, 2012
0.6600
0.6600
0.6600
0.6600
68,000
+0.00(+0.00%)
May 09, 2012
0.6700
0.6700
0.6500
0.6600
62,920
-0.02(-2.94%)
May 08, 2012
0.6400
0.6800
0.6400
0.6800
26,400
+0.03(+4.62%)
May 07, 2012
0.6500
0.6500
0.6500
0.6500
7,000
-0.01(-1.52%)
May 04, 2012
0.6900
0.6900
0.6500
0.6600
16,200
-0.04(-5.71%)
May 03, 2012
0.7100
0.7100
0.6700
0.7000
130,375
-0.01(-1.41%)
May 02, 2012
0.7200
0.7200
0.6900
0.7100
136,000
+0.00(+0.00%)
May 01, 2012
0.7000
0.7100
0.7000
0.7100
165,855
+0.01(+1.43%)
Apr 30, 2012
0.7000
0.7000
0.7000
0.7000
1,425
+0.00(+0.00%)
Apr 27, 2012
0.7000
0.7000
0.7000
0.7000
7,700
+0.00(+0.00%)
Apr 26, 2012
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Apr 25, 2012
0.7000
0.7000
0.6900
0.7000
118,100
+0.03(+4.48%)
Apr 24, 2012
0.7200
0.7200
0.6700
0.6700
25,500
-0.03(-4.29%)
Apr 23, 2012
0.7100
0.7100
0.6900
0.7000
109,000
-0.04(-5.41%)
Apr 20, 2012
0.7100
0.7400
0.7100
0.7400
21,000
+0.00(+0.00%)
Apr 19, 2012
0.7400
0.7400
0.7300
0.7400
15,000
+0.01(+1.37%)
Apr 18, 2012
0.7500
0.7500
0.7100
0.7300
28,500
-0.01(-1.35%)
Apr 17, 2012
0.7200
0.7400
0.7100
0.7400
527,635
+0.00(+0.00%)
Apr 16, 2012
0.7500
0.7500
0.7400
0.7400
161,000
+0.01(+1.37%)
Apr 13, 2012
0.7000
0.7500
0.7000
0.7300
87,900
-0.01(-1.35%)
Apr 12, 2012
0.7400
0.7400
0.7300
0.7400
25,200
+0.02(+2.78%)
Apr 11, 2012
0.7000
0.7400
0.7000
0.7200
66,500
-0.01(-1.37%)
Apr 10, 2012
0.7000
0.7300
0.7000
0.7300
99,100
+0.06(+8.96%)
Apr 09, 2012
0.7100
0.7200
0.6700
0.6700
118,400
-0.04(-5.63%)
Apr 05, 2012
0.7000
0.7200
0.7000
0.7100
63,000
+0.01(+1.43%)
Apr 04, 2012
0.7500
0.7500
0.7000
0.7000
277,051
-0.06(-7.89%)
Apr 03, 2012
0.8200
0.8200
0.7600
0.7600
84,875
-0.04(-5.00%)
Apr 02, 2012
0.7800
0.8100
0.7800
0.8000
43,630
+0.05(+6.67%)
Mar 30, 2012
0.7500
0.7700
0.7500
0.7500
48,000
+0.01(+1.35%)
Mar 29, 2012
0.7500
0.7500
0.7100
0.7400
106,800
-0.01(-1.33%)
Mar 28, 2012
0.7800
0.7800
0.7500
0.7500
80,900
-0.04(-5.06%)
Mar 27, 2012
0.7900
0.7900
0.7800
0.7900
70,300
+0.00(+0.00%)
Mar 26, 2012
0.7300
0.8000
0.7300
0.7900
75,700
+0.05(+6.76%)
Mar 23, 2012
0.7000
0.7600
0.7000
0.7400
205,000
+0.02(+2.78%)
Mar 22, 2012
0.7000
0.7300
0.7000
0.7200
112,390
+0.02(+2.86%)
Mar 21, 2012
0.7100
0.7100
0.6900
0.7000
158,400
-0.02(-2.78%)
Mar 20, 2012
0.7300
0.7500
0.6800
0.7200
216,660
-0.03(-4.00%)
Mar 19, 2012
0.7800
0.7800
0.7500
0.7500
30,950
-0.03(-3.85%)
Mar 16, 2012
0.7500
0.7800
0.7200
0.7800
110,500
+0.03(+4.00%)
Mar 15, 2012
0.7700
0.7700
0.7500
0.7500
306,433
+0.03(+4.17%)
Mar 14, 2012
0.8000
0.8000
0.7200
0.7200
226,300
-0.09(-11.11%)
Mar 13, 2012
0.8300
0.8300
0.8000
0.8100
186,590
+0.01(+1.25%)
Mar 12, 2012
0.8100
0.8200
0.8000
0.8000
1,159,700
+0.00(+0.00%)
Mar 09, 2012
0.8300
0.8500
0.8000
0.8000
94,004
-0.05(-5.88%)
Mar 08, 2012
0.8200
0.8500
0.8200
0.8500
213,100
+0.03(+3.66%)
Mar 07, 2012
0.8500
0.8500
0.8100
0.8200
36,850
+0.02(+2.50%)
Mar 06, 2012
0.8400
0.8400
0.7900
0.8000
246,225
-0.07(-8.05%)
Mar 05, 2012
0.8400
0.9000
0.8000
0.8700
500,700
+0.07(+8.75%)
Mar 02, 2012
0.8000
0.8200
0.8000
0.8000
199,000
-0.01(-1.23%)
Mar 01, 2012
0.8000
0.8100
0.8000
0.8100
252,437
+0.00(+0.00%)
Feb 29, 2012
0.8100
0.8100
0.8000
0.8100
414,500
+0.00(+0.00%)
Feb 28, 2012
0.7700
0.8100
0.7200
0.8100
520,876
+0.04(+5.19%)
Feb 27, 2012
0.7900
0.7900
0.7700
0.7700
35,140
-0.01(-1.28%)
Feb 24, 2012
0.7800
0.7900
0.7600
0.7800
112,500
-0.03(-3.70%)
Feb 23, 2012
0.7600
0.8200
0.7400
0.8100
3,889,698
+0.06(+8.00%)
Feb 22, 2012
0.7600
0.7600
0.7300
0.7500
51,050
-0.01(-1.32%)
Feb 21, 2012
0.7500
0.7700
0.7500
0.7600
109,800
-0.01(-1.30%)
Feb 17, 2012
0.7700
0.7700
0.7700
0
+0.01(+1.32%)
Feb 16, 2012
0.7200
0.7600
0.7100
0.7600
52,266
+0.04(+5.56%)
Feb 15, 2012
0.7600
0.7600
0.7200
0.7200
3,000
-0.03(-4.00%)
Feb 14, 2012
0.7600
0.7600
0.7500
0.7500
8,600
-0.03(-3.85%)
Feb 13, 2012
0.7800
0.7800
0.7500
0.7800
41,858
+0.02(+2.63%)
Feb 10, 2012
0.7100
0.7600
0.7100
0.7600
169,009
+0.02(+2.70%)
Feb 09, 2012
0.7300
0.7400
0.7300
0.7400
323,050
+0.02(+2.78%)
Feb 08, 2012
0.6800
0.7200
0.6800
0.7200
2,122,100
+0.06(+9.09%)
Feb 07, 2012
0.6700
0.6700
0.6600
0.6600
15,000
-0.02(-2.94%)
Feb 06, 2012
0.7400
0.7400
0.6500
0.6800
33,500
+0.01(+1.49%)
Feb 03, 2012
0.6800
0.6800
0.6600
0.6700
111,350
-0.03(-4.29%)
Feb 02, 2012
0.6500
0.7000
0.6500
0.7000
19,500
+0.02(+2.94%)
Feb 01, 2012
0.6700
0.7300
0.6700
0.6800
954,978
-0.03(-4.23%)
Jan 31, 2012
0.6800
0.7200
0.6600
0.7100
475,000
+0.07(+10.94%)
Jan 30, 2012
0.6500
0.6500
0.6400
0.6400
17,900
-0.01(-1.54%)
Jan 27, 2012
0.6400
0.6500
0.6400
0.6500
10,250
+0.00(+0.00%)
Jan 26, 2012
0.6500
0.6500
0.6500
0.6500
7,100
+0.00(+0.00%)
Jan 25, 2012
0.6900
0.6900
0.6400
0.6500
49,400
-0.03(-4.41%)
Jan 24, 2012
0.6000
0.7000
0.6000
0.6800
2,861,578
+0.08(+13.33%)
Jan 23, 2012
0.6100
0.6100
0.6000
0.6000
42,300
-0.01(-1.64%)
Jan 20, 2012
0.6100
0.6100
0.6100
0.6100
13,000
+0.04(+7.02%)
Jan 19, 2012
0.6100
0.6100
0.5700
0.5700
89,150
-0.04(-6.56%)
Jan 18, 2012
0.6100
0.6100
0.6000
0.6100
36,500
+0.01(+1.67%)
Jan 17, 2012
0.6000
0.6000
0.6000
0.6000
5,000
+0.00(+0.00%)
Jan 16, 2012
0.6000
0.6000
0.6000
0.6000
24,900
+0.00(+0.00%)
Jan 13, 2012
0.6000
0.6000
0.5800
0.6000
40,000
+0.00(+0.00%)
Jan 12, 2012
0.5900
0.6000
0.5900
0.6000
2,628
+0.00(+0.00%)
Jan 11, 2012
0.6100
0.6100
0.6000
0.6000
115,378
-0.01(-1.64%)
Jan 10, 2012
0.6600
0.6600
0.6100
0.6100
135,400
-0.05(-7.58%)
Jan 09, 2012
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jan 06, 2012
0.6400
0.6600
0.6400
0.6600
4,000
+0.03(+4.76%)
Jan 05, 2012
0.6500
0.6600
0.6300
0.6300
48,500
+0.01(+1.61%)
Jan 04, 2012
0.6500
0.6500
0.6200
0.6200
56,300
-0.04(-6.06%)
Dec 30, 2011
0.6500
0.6600
0.6200
0.6600
25,250
+0.01(+1.54%)
Dec 29, 2011
0.6200
0.6500
0.6200
0.6500
138,200
+0.04(+6.56%)
Dec 28, 2011
0.6300
0.6300
0.6100
0.6100
19,000
+0.00(+0.00%)
Dec 23, 2011
0.6000
0.6100
0.6100
0.6100
20,500
+0.01(+1.67%)
Dec 21, 2011
0.5900
0.6000
0.5900
0.6000
33,810
+0.00(+0.00%)
Dec 20, 2011
0.5700
0.6200
0.5700
0.6000
222,800
+0.05(+9.09%)
Dec 19, 2011
0.5800
0.5800
0.5500
0.5500
176,120
-0.03(-5.17%)
Dec 16, 2011
0.6000
0.6000
0.5800
0.5800
149,150
-0.04(-6.45%)
Dec 15, 2011
0.6200
0.6200
0.6000
0.6200
53,500
-0.01(-1.59%)
Dec 14, 2011
0.6300
0.6300
0.6300
0.6300
50,000
-0.03(-4.55%)
Dec 13, 2011
0.6600
0.6600
0.6600
0.6600
34,000
+0.00(+0.00%)
Dec 12, 2011
0.6900
0.6900
0.6600
0.6600
91,000
-0.04(-5.71%)
Dec 09, 2011
0.6900
0.7000
0.6900
0.7000
53,000
+0.00(+0.00%)
Dec 08, 2011
0.6900
0.7000
0.6900
0.7000
60,220
+0.00(+0.00%)
Dec 07, 2011
0.7000
0.7000
0.7000
0.7000
51,000
+0.00(+0.00%)
Dec 06, 2011
0.6800
0.7000
0.6800
0.7000
10,000
+0.02(+2.94%)
Dec 05, 2011
0.7000
0.7200
0.6800
0.6800
27,000
+0.00(+0.00%)
Dec 02, 2011
0.7000
0.7000
0.6800
0.6800
6,890
-0.02(-2.86%)
Dec 01, 2011
0.7000
0.7200
0.7000
0.7000
352,100
-0.01(-1.41%)
Nov 30, 2011
0.7500
0.7500
0.7000
0.7100
105,100
+0.00(+0.00%)
Nov 29, 2011
0.7000
0.7100
0.7000
0.7100
62,500
+0.01(+1.43%)
Nov 28, 2011
0.7000
0.7000
0.7000
0.7000
59,500
+0.02(+2.94%)
Nov 25, 2011
0.6800
0.6800
0.6800
0.6800
6,000
+0.00(+0.00%)
Nov 24, 2011
0.7000
0.7000
0.6800
0.6800
20,000
-0.02(-2.86%)
Nov 23, 2011
0.7000
0.7000
0.7000
0.7000
400
+0.00(+0.00%)
Nov 22, 2011
0.7000
0.7400
0.7000
0.7000
80,500
-0.04(-5.41%)
Nov 21, 2011
0.6700
0.7400
0.6700
0.7400
20,950
+0.03(+4.23%)
Nov 18, 2011
0.6800
0.7100
0.6800
0.7100
118,500
+0.04(+5.97%)
Nov 17, 2011
0.6800
0.7300
0.6700
0.6700
46,933
-0.07(-9.46%)
Nov 16, 2011
0.7000
0.7400
0.7000
0.7400
180,433
+0.04(+5.71%)
Nov 15, 2011
0.7000
0.7000
0.7000
0.7000
27,000
-0.02(-2.78%)
Nov 14, 2011
0.7100
0.7400
0.7000
0.7200
104,100
+0.00(+0.00%)
Nov 11, 2011
0.6300
0.7200
0.6300
0.7200
402,809
+0.12(+20.00%)
Nov 10, 2011
0.6000
0.6000
0.5700
0.6000
128,700
+0.02(+3.45%)
Nov 09, 2011
0.6300
0.6300
0.5800
0.5800
57,400
-0.06(-9.38%)
Nov 08, 2011
0.6400
0.6400
0.6000
0.6400
89,900
+0.00(+0.00%)
Nov 07, 2011
0.6000
0.6400
0.5800
0.6400
113,420
+0.00(+0.00%)
Nov 04, 2011
0.6300
0.6400
0.6300
0.6400
19,400
+0.05(+8.47%)
Nov 03, 2011
0.6000
0.6000
0.5900
0.5900
6,000
-0.05(-7.81%)
Nov 02, 2011
0.6600
0.6600
0.6400
0.6400
30,000
+0.00(+0.00%)
Nov 01, 2011
0.5900
0.6600
0.5900
0.6400
22,500
-0.02(-3.03%)
Oct 31, 2011
0.6100
0.6600
0.6000
0.6600
31,700
+0.00(+0.00%)
Oct 28, 2011
0.6600
0.6600
0.6500
0.6600
47,300
+0.00(+0.00%)
Oct 27, 2011
0.6500
0.6600
0.6500
0.6600
111,407
+0.01(+1.54%)
Oct 26, 2011
0.6500
0.6500
0.6500
0
+0.00(+0.00%)
Oct 25, 2011
0.6200
0.6600
0.6200
0.6500
6,900
-0.01(-1.52%)
Oct 24, 2011
0.6700
0.6700
0.6600
0.6600
13,000
-0.01(-1.49%)
Oct 21, 2011
0.6700
0.6700
0.6700
0.6700
3,500
+0.02(+3.08%)
Oct 20, 2011
0.6700
0.6700
0.6500
0.6500
16,000
-0.01(-1.52%)
Oct 19, 2011
0.6600
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Oct 18, 2011
0.6600
0.6600
0.6400
0.6600
93,450
-0.01(-1.49%)
Oct 17, 2011
0.6900
0.7200
0.6700
0.6700
301,000
+0.00(+0.00%)
Oct 14, 2011
0.6500
0.7000
0.6500
0.6700
77,556
+0.02(+3.08%)
Oct 13, 2011
0.6500
0.6500
0.6500
0.6500
131,000
+0.00(+0.00%)
Oct 12, 2011
0.6500
0.6600
0.6500
0.6500
145,000
+0.00(+0.00%)
Oct 11, 2011
0.6700
0.6700
0.6500
0.6500
115,000
-0.03(-4.41%)
Oct 07, 2011
0.6800
0.6800
0.6800
0.6800
5,000
+0.00(+0.00%)
Oct 06, 2011
0.6300
0.6800
0.6300
0.6800
205,500
+0.06(+9.68%)
Oct 05, 2011
0.5800
0.6200
0.5400
0.6200
53,000
-0.01(-1.59%)
Oct 04, 2011
0.6300
0.6300
0.6300
0.6300
0
+0.00(+0.00%)
Oct 03, 2011
0.6000
0.6300
0.6000
0.6300
16,700
+0.03(+5.00%)
Sep 30, 2011
0.6100
0.6100
0.6000
0.6000
33,782
+0.00(+0.00%)
Sep 29, 2011
0.6500
0.6500
0.6000
0.6000
8,141
+0.03(+5.26%)
Sep 28, 2011
0.6900
0.6900
0.5700
0.5700
45,350
-0.12(-17.39%)
Sep 27, 2011
0.6600
0.6900
0.6200
0.6900
43,128
+0.03(+4.55%)
Sep 26, 2011
0.6600
0.6600
0.6300
0.6600
207,400
+0.02(+3.13%)
Sep 23, 2011
0.6600
0.6600
0.6400
0.6400
77,750
-0.03(-4.48%)
Sep 22, 2011
0.6600
0.6700
0.6600
0.6700
49,550
-0.01(-1.47%)
Sep 21, 2011
0.6900
0.6900
0.6800
0.6800
24,500
-0.02(-2.86%)
Sep 20, 2011
0.7100
0.7200
0.6700
0.7000
93,300
-0.04(-5.41%)
Sep 19, 2011
0.6700
0.7400
0.6700
0.7400
29,100
+0.00(+0.00%)
Sep 16, 2011
0.7000
0.7400
0.7000
0.7400
178,000
+0.04(+5.71%)
Sep 15, 2011
0.7000
0.7000
0.7000
0.7000
1,150
+0.00(+0.00%)
Sep 14, 2011
0.6700
0.7000
0.6700
0.7000
48,064
+0.00(+0.00%)
Sep 13, 2011
0.7100
0.7100
0.6900
0.7000
38,000
+0.00(+0.00%)
Sep 12, 2011
0.6700
0.7200
0.6400
0.7000
112,400
-0.02(-2.78%)
Sep 09, 2011
0.7100
0.7300
0.6800
0.7200
82,000
+0.02(+2.86%)
Sep 08, 2011
0.7100
0.7400
0.6600
0.7000
152,750
-0.01(-1.41%)
Sep 07, 2011
0.7200
0.7200
0.7000
0.7100
97,000
-0.02(-2.74%)
Sep 06, 2011
0.7300
0.7300
0.7000
0.7300
126,499
-0.03(-3.95%)
Sep 02, 2011
0.6600
0.7800
0.6500
0.7600
764,424
+0.10(+15.15%)
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.