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
Extendicare Inc
(OP:
EXETF
)
5.770
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, May 22, 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
7.920
7.920
7.920
0
-0.06(-0.75%)
Aug 28, 2014
8.020
8.040
7.980
7.980
55,221
-0.05(-0.62%)
Aug 27, 2014
7.941
8.050
7.920
8.030
175,431
+0.11(+1.41%)
Aug 26, 2014
7.920
7.940
7.894
7.919
260,256
-0.00(-0.02%)
Aug 25, 2014
7.780
7.970
7.760
7.920
80,165
+0.12(+1.54%)
Aug 22, 2014
7.850
7.880
7.774
7.800
162,918
-0.06(-0.71%)
Aug 21, 2014
7.990
8.000
7.810
7.856
95,625
-0.12(-1.55%)
Aug 20, 2014
7.950
8.037
7.950
7.980
87,559
+0.00(+0.00%)
Aug 19, 2014
7.939
8.033
7.889
7.980
135,678
+0.02(+0.20%)
Aug 18, 2014
8.000
8.000
7.867
7.964
93,045
-0.03(-0.38%)
Aug 15, 2014
7.880
8.018
7.871
7.994
120,042
+0.18(+2.34%)
Aug 14, 2014
7.830
7.830
7.728
7.812
306,616
-0.03(-0.36%)
Aug 13, 2014
7.555
7.880
7.540
7.840
100,233
+0.24(+3.22%)
Aug 12, 2014
7.540
7.720
7.490
7.596
181,944
+0.09(+1.17%)
Aug 11, 2014
7.375
7.560
7.363
7.508
64,527
+0.14(+1.84%)
Aug 08, 2014
7.250
7.428
7.240
7.372
209,819
+0.11(+1.55%)
Aug 07, 2014
6.940
7.280
6.940
7.260
332,768
+0.50(+7.36%)
Aug 06, 2014
6.870
6.870
6.740
6.762
309,266
-0.07(-1.00%)
Aug 05, 2014
6.806
6.900
6.791
6.830
93,518
-0.11(-1.57%)
Aug 04, 2014
6.940
6.940
6.900
6.939
22,711
+0.09(+1.36%)
Aug 01, 2014
6.850
6.890
6.798
6.846
46,091
-0.03(-0.49%)
Jul 31, 2014
6.850
6.880
6.797
6.880
88,088
+0.01(+0.15%)
Jul 30, 2014
6.850
6.900
6.850
6.870
66,811
-0.01(-0.12%)
Jul 29, 2014
6.900
6.930
6.869
6.878
146,066
-0.05(-0.75%)
Jul 28, 2014
6.830
6.930
6.764
6.930
114,659
+0.12(+1.76%)
Jul 25, 2014
6.810
6.840
6.770
6.810
84,067
-0.04(-0.58%)
Jul 24, 2014
6.769
6.870
6.740
6.850
41,061
+0.12(+1.78%)
Jul 23, 2014
6.750
6.750
6.680
6.730
215,226
+0.06(+0.90%)
Jul 22, 2014
6.720
6.730
6.670
6.670
97,083
-0.09(-1.33%)
Jul 21, 2014
6.650
6.760
6.650
6.760
125,752
+0.03(+0.45%)
Jul 18, 2014
6.673
6.730
6.650
6.730
43,967
+0.09(+1.36%)
Jul 17, 2014
6.610
6.750
6.610
6.640
26,321
+0.00(+0.00%)
Jul 16, 2014
6.646
6.706
6.620
6.640
14,674
-0.03(-0.44%)
Jul 15, 2014
6.720
6.765
6.650
6.669
56,778
+0.00(+0.02%)
Jul 14, 2014
6.615
6.692
6.575
6.668
85,267
+0.09(+1.34%)
Jul 11, 2014
6.740
6.770
6.560
6.580
54,673
-0.15(-2.23%)
Jul 10, 2014
6.650
6.750
6.610
6.730
104,190
+0.08(+1.20%)
Jul 09, 2014
6.700
6.722
6.570
6.650
48,100
-0.02(-0.30%)
Jul 08, 2014
6.890
6.890
6.670
6.670
12,785
-0.23(-3.33%)
Jul 07, 2014
6.950
6.965
6.870
6.900
20,387
+0.01(+0.15%)
Jul 03, 2014
6.890
6.890
6.890
0
-0.02(-0.31%)
Jul 02, 2014
6.860
6.919
6.806
6.912
91,698
+0.01(+0.17%)
Jul 01, 2014
6.885
6.950
6.860
6.900
17,345
+0.04(+0.58%)
Jun 30, 2014
6.970
6.970
6.860
6.860
25,309
-0.05(-0.72%)
Jun 27, 2014
6.730
6.930
6.730
6.910
13,845
+0.12(+1.77%)
Jun 26, 2014
6.890
6.902
6.750
6.790
26,772
-0.12(-1.74%)
Jun 25, 2014
6.900
6.920
6.860
6.910
26,343
+0.03(+0.36%)
Jun 24, 2014
6.869
6.900
6.846
6.885
22,490
+0.01(+0.22%)
Jun 23, 2014
6.861
6.920
6.850
6.870
30,189
+0.00(+0.00%)
Jun 20, 2014
6.890
6.890
6.850
6.870
32,681
+0.02(+0.29%)
Jun 19, 2014
6.760
6.870
6.760
6.850
14,183
+0.09(+1.36%)
Jun 18, 2014
6.750
6.820
6.743
6.758
14,584
-0.04(-0.62%)
Jun 17, 2014
6.786
6.830
6.786
6.800
11,298
-0.00(-0.02%)
Jun 16, 2014
6.650
6.801
6.588
6.801
40,747
+0.15(+2.27%)
Jun 13, 2014
6.600
6.680
6.566
6.650
30,192
+0.02(+0.30%)
Jun 12, 2014
6.780
6.800
6.630
6.630
30,572
-0.15(-2.17%)
Jun 11, 2014
6.827
6.840
6.750
6.777
56,368
-0.06(-0.92%)
Jun 10, 2014
6.760
6.840
6.740
6.840
23,143
+0.02(+0.29%)
Jun 06, 2014
6.750
6.820
6.700
6.820
31,260
+0.06(+0.89%)
Jun 05, 2014
6.720
6.774
6.650
6.760
30,318
+0.03(+0.45%)
Jun 04, 2014
6.787
6.833
6.720
6.730
72,994
-0.04(-0.59%)
Jun 03, 2014
6.820
6.875
6.752
6.770
65,336
-0.06(-0.88%)
Jun 02, 2014
6.720
6.852
6.720
6.830
32,682
+0.07(+1.04%)
May 30, 2014
6.775
6.780
6.720
6.760
16,460
+0.04(+0.60%)
May 29, 2014
6.760
6.767
6.715
6.720
41,186
-0.05(-0.74%)
May 28, 2014
6.780
6.810
6.740
6.770
57,566
+0.03(+0.45%)
May 27, 2014
6.640
6.760
6.640
6.740
84,778
+0.17(+2.56%)
May 23, 2014
6.572
6.572
6.572
0
+0.05(+0.80%)
May 22, 2014
6.500
6.530
6.450
6.520
40,809
+0.07(+1.09%)
May 21, 2014
6.415
6.490
6.400
6.450
117,036
+0.02(+0.31%)
May 20, 2014
6.280
6.440
6.260
6.430
85,603
+0.21(+3.38%)
May 19, 2014
6.280
6.280
6.190
6.220
39,175
-0.04(-0.64%)
May 16, 2014
6.261
6.280
6.200
6.260
17,758
+0.01(+0.17%)
May 15, 2014
6.272
6.290
6.240
6.249
58,351
-0.00(-0.01%)
May 14, 2014
6.242
6.341
6.242
6.250
32,404
+0.03(+0.48%)
May 13, 2014
6.237
6.250
6.200
6.220
8,695
+0.02(+0.32%)
May 12, 2014
6.110
6.235
6.110
6.200
154,111
+0.09(+1.40%)
May 09, 2014
6.200
6.200
6.110
6.115
25,651
-0.11(-1.69%)
May 08, 2014
6.230
6.240
6.210
6.220
47,686
+0.07(+1.08%)
May 07, 2014
6.075
6.154
6.020
6.154
75,035
+0.11(+1.76%)
May 06, 2014
6.110
6.110
6.046
6.047
84,649
-0.07(-1.19%)
May 05, 2014
6.120
6.150
6.100
6.120
24,127
+0.00(+0.00%)
May 02, 2014
6.180
6.180
6.106
6.120
41,136
-0.01(-0.16%)
May 01, 2014
6.140
6.203
6.130
6.130
54,182
-0.02(-0.40%)
Apr 30, 2014
6.134
6.160
6.096
6.155
16,802
+0.02(+0.27%)
Apr 29, 2014
6.050
6.160
6.050
6.138
11,328
+0.06(+1.02%)
Apr 28, 2014
6.150
6.150
6.048
6.076
52,652
-0.04(-0.72%)
Apr 25, 2014
6.120
6.131
6.090
6.120
42,728
-0.01(-0.16%)
Apr 24, 2014
6.099
6.130
6.070
6.130
21,350
+0.01(+0.16%)
Apr 23, 2014
6.103
6.160
6.101
6.120
16,350
+0.02(+0.33%)
Apr 22, 2014
6.150
6.160
6.100
6.100
52,983
-0.02(-0.33%)
Apr 21, 2014
6.180
6.180
6.111
6.120
57,773
+0.03(+0.49%)
Apr 17, 2014
6.090
6.090
6.090
0
-0.01(-0.16%)
Apr 16, 2014
6.100
6.157
6.074
6.100
39,082
+0.00(+0.00%)
Apr 15, 2014
6.070
6.117
6.070
6.100
27,983
+0.00(+0.00%)
Apr 14, 2014
6.232
6.232
6.100
6.100
31,993
-0.05(-0.76%)
Apr 11, 2014
6.200
6.204
6.147
6.147
0
-0.05(-0.80%)
Apr 10, 2014
6.205
6.233
6.180
6.196
74,199
-0.07(-1.18%)
Apr 09, 2014
6.270
6.270
6.200
6.270
28,387
+0.05(+0.76%)
Apr 08, 2014
6.200
6.249
6.148
6.223
11,600
+0.07(+1.19%)
Apr 07, 2014
6.230
6.260
6.140
6.150
6,042
-0.08(-1.24%)
Apr 04, 2014
6.250
6.260
6.220
6.227
0
-0.00(-0.05%)
Apr 03, 2014
6.198
6.260
6.198
6.230
15,256
+0.04(+0.65%)
Apr 02, 2014
6.170
6.225
6.170
6.190
8,935
-0.01(-0.16%)
Apr 01, 2014
6.222
6.230
6.200
6.200
7,756
-0.04(-0.64%)
Mar 31, 2014
6.205
6.281
6.170
6.240
28,376
+0.06(+0.97%)
Mar 28, 2014
6.154
6.200
6.154
6.180
0
-0.02(-0.32%)
Mar 27, 2014
6.150
6.200
6.150
6.200
9,411
+0.00(+0.00%)
Mar 26, 2014
6.190
6.200
6.140
6.200
25,220
+0.03(+0.49%)
Mar 25, 2014
6.190
6.210
6.137
6.170
178,049
+0.02(+0.33%)
Mar 24, 2014
6.130
6.150
6.072
6.150
115,390
+0.03(+0.49%)
Mar 21, 2014
6.130
6.130
6.110
6.120
59,943
+0.00(+0.00%)
Mar 20, 2014
6.090
6.120
6.040
6.120
35,944
+0.02(+0.26%)
Mar 19, 2014
6.200
6.200
6.089
6.104
33,702
-0.10(-1.54%)
Mar 18, 2014
6.184
6.200
6.121
6.200
45,669
+0.05(+0.81%)
Mar 17, 2014
6.210
6.210
6.135
6.150
30,249
-0.02(-0.39%)
Mar 14, 2014
6.100
6.190
6.090
6.174
0
+0.09(+1.45%)
Mar 13, 2014
6.058
6.120
6.040
6.086
78,056
+0.07(+1.10%)
Mar 12, 2014
6.133
6.133
5.979
6.020
99,876
-0.11(-1.79%)
Mar 11, 2014
6.200
6.232
6.116
6.130
44,900
-0.09(-1.45%)
Mar 10, 2014
6.250
6.270
6.220
6.220
42,773
-0.05(-0.80%)
Mar 07, 2014
6.300
6.331
6.245
6.270
0
-0.07(-1.14%)
Mar 06, 2014
6.400
6.400
6.338
6.342
66,510
-0.05(-0.75%)
Mar 05, 2014
6.379
6.390
6.322
6.390
7,150
+0.10(+1.59%)
Mar 04, 2014
6.430
6.430
6.290
6.290
35,657
-0.05(-0.79%)
Mar 03, 2014
6.400
6.439
6.310
6.340
27,089
-0.08(-1.25%)
Feb 28, 2014
6.440
6.486
6.400
6.420
0
+0.02(+0.31%)
Feb 27, 2014
6.594
6.670
6.340
6.400
201,328
-0.25(-3.76%)
Feb 26, 2014
6.680
6.680
6.594
6.650
31,545
-0.05(-0.70%)
Feb 25, 2014
6.590
6.710
6.550
6.697
30,570
+0.17(+2.56%)
Feb 24, 2014
6.591
6.642
6.530
6.530
64,488
-0.02(-0.31%)
Feb 21, 2014
6.610
6.610
6.500
6.550
0
+0.01(+0.15%)
Feb 20, 2014
6.550
6.610
6.540
6.540
46,118
-0.01(-0.20%)
Feb 19, 2014
6.690
6.740
6.546
6.553
134,557
-0.20(-2.91%)
Feb 18, 2014
6.730
6.800
6.730
6.750
41,045
+0.00(+0.00%)
Feb 14, 2014
6.750
6.750
6.750
0
+0.02(+0.30%)
Feb 13, 2014
6.570
6.730
6.570
6.730
40,925
+0.14(+2.13%)
Feb 12, 2014
6.600
6.610
6.550
6.590
22,430
-0.01(-0.16%)
Feb 11, 2014
6.490
6.600
6.470
6.600
59,700
+0.13(+2.01%)
Feb 10, 2014
6.448
6.471
6.406
6.470
104,275
+0.03(+0.43%)
Feb 07, 2014
6.370
6.450
6.364
6.442
0
+0.09(+1.45%)
Feb 06, 2014
6.286
6.354
6.286
6.350
14,400
+0.09(+1.44%)
Feb 05, 2014
6.280
6.310
6.250
6.260
55,299
-0.04(-0.63%)
Feb 04, 2014
6.337
6.351
6.300
6.300
29,291
+0.00(+0.00%)
Feb 03, 2014
6.530
6.530
6.300
6.300
128,893
-0.13(-2.06%)
Jan 31, 2014
6.290
6.472
6.280
6.432
0
+0.15(+2.44%)
Jan 30, 2014
6.400
6.400
6.279
6.279
30,741
-0.06(-0.98%)
Jan 29, 2014
6.400
6.420
6.340
6.341
76,360
-0.00(-0.04%)
Jan 28, 2014
6.240
6.400
6.240
6.344
43,332
+0.05(+0.87%)
Jan 27, 2014
6.352
6.352
6.250
6.290
29,400
-0.06(-0.95%)
Jan 24, 2014
6.394
6.401
6.291
6.350
0
-0.05(-0.78%)
Jan 23, 2014
6.380
6.400
6.325
6.400
15,356
+0.02(+0.31%)
Jan 22, 2014
6.490
6.490
6.380
6.380
58,654
-0.12(-1.88%)
Jan 21, 2014
6.540
6.550
6.480
6.502
18,172
+0.00(+0.05%)
Jan 17, 2014
6.499
6.499
6.499
0
-0.02(-0.32%)
Jan 16, 2014
6.548
6.569
6.500
6.520
19,189
+0.05(+0.84%)
Jan 15, 2014
6.415
6.496
6.415
6.465
9,679
+0.03(+0.39%)
Jan 14, 2014
6.520
6.520
6.410
6.440
27,602
-0.07(-1.08%)
Jan 13, 2014
6.570
6.570
6.450
6.510
95,477
+0.03(+0.46%)
Jan 10, 2014
6.483
6.560
6.440
6.480
57,155
-0.06(-0.92%)
Jan 09, 2014
6.660
6.660
6.500
6.540
53,271
-0.11(-1.65%)
Jan 08, 2014
6.616
6.730
6.616
6.650
61,017
-0.04(-0.60%)
Jan 07, 2014
6.730
6.770
6.640
6.690
89,635
-0.06(-0.89%)
Jan 06, 2014
6.590
6.800
6.582
6.750
111,759
+0.16(+2.43%)
Jan 03, 2014
6.390
6.667
6.372
6.590
0
+0.24(+3.79%)
Jan 02, 2014
6.440
6.460
6.320
6.349
57,784
-0.09(-1.41%)
Dec 31, 2013
6.440
6.440
6.440
0
+0.05(+0.79%)
Dec 30, 2013
6.190
6.420
6.160
6.389
68,014
+0.16(+2.56%)
Dec 27, 2013
6.113
6.230
6.113
6.230
12,801
+0.09(+1.47%)
Dec 26, 2013
6.150
6.160
6.120
6.140
18,700
-0.00(-0.07%)
Dec 24, 2013
6.157
6.179
6.144
6.144
0
-0.01(-0.10%)
Dec 23, 2013
6.172
6.197
6.130
6.150
28,867
+0.00(+0.01%)
Dec 20, 2013
6.220
6.236
6.149
6.149
19,647
-0.04(-0.66%)
Dec 19, 2013
6.150
6.190
6.090
6.190
45,865
+0.09(+1.53%)
Dec 18, 2013
6.120
6.200
6.097
6.097
35,700
-0.02(-0.31%)
Dec 17, 2013
6.149
6.160
6.100
6.116
30,558
-0.04(-0.59%)
Dec 16, 2013
6.249
6.300
6.152
6.152
20,885
-0.08(-1.22%)
Dec 13, 2013
6.116
6.228
6.116
6.228
0
+0.09(+1.43%)
Dec 12, 2013
6.090
6.171
6.060
6.140
21,024
+0.03(+0.46%)
Dec 11, 2013
6.170
6.170
6.090
6.112
28,873
-0.01(-0.08%)
Dec 10, 2013
6.154
6.250
6.110
6.117
23,152
-0.06(-1.01%)
Dec 09, 2013
6.210
6.300
6.175
6.179
7,190
-0.02(-0.27%)
Dec 06, 2013
6.330
6.330
6.180
6.196
14,650
-0.06(-1.02%)
Dec 05, 2013
6.260
6.306
6.255
6.260
22,088
+0.00(+0.00%)
Dec 04, 2013
6.298
6.306
6.260
6.260
8,355
-0.07(-1.11%)
Dec 03, 2013
6.322
6.380
6.290
6.330
14,838
-0.07(-1.09%)
Dec 02, 2013
6.390
6.450
6.320
6.400
14,860
-0.07(-1.08%)
Nov 29, 2013
6.380
6.470
6.375
6.470
14,800
+0.11(+1.78%)
Nov 27, 2013
6.380
6.390
6.297
6.357
23,100
-0.04(-0.67%)
Nov 26, 2013
6.354
6.400
6.320
6.400
81,710
+0.11(+1.73%)
Nov 25, 2013
6.260
6.330
6.240
6.291
34,157
+0.02(+0.33%)
Nov 22, 2013
6.200
6.270
6.199
6.270
57,707
+0.08(+1.22%)
Nov 21, 2013
6.260
6.260
6.194
6.194
37,655
-0.03(-0.55%)
Nov 20, 2013
6.230
6.266
6.210
6.229
29,116
-0.04(-0.57%)
Nov 19, 2013
6.246
6.280
6.200
6.265
10,083
-0.03(-0.41%)
Nov 18, 2013
6.300
6.300
6.260
6.290
1,554
+0.04(+0.64%)
Nov 15, 2013
6.251
6.255
6.230
6.250
7,549
+0.05(+0.81%)
Nov 14, 2013
6.186
6.240
6.181
6.200
12,021
+0.05(+0.81%)
Nov 12, 2013
6.150
6.180
6.110
6.150
21,242
-0.05(-0.81%)
Nov 11, 2013
6.220
6.230
6.158
6.200
32,500
-0.02(-0.32%)
Nov 08, 2013
6.250
6.300
6.180
6.220
21,452
-0.13(-2.05%)
Nov 07, 2013
6.197
6.350
6.180
6.350
22,080
+0.13(+2.09%)
Nov 06, 2013
6.240
6.310
6.220
6.220
26,200
-0.03(-0.48%)
Nov 05, 2013
6.290
6.390
6.250
6.250
22,199
-0.06(-0.95%)
Nov 04, 2013
6.400
6.413
6.299
6.310
24,600
-0.03(-0.53%)
Nov 01, 2013
6.390
6.420
6.344
6.344
5,500
-0.03(-0.41%)
Oct 31, 2013
6.300
6.400
6.260
6.370
16,810
+0.08(+1.27%)
Oct 30, 2013
6.340
6.380
6.260
6.290
31,086
-0.09(-1.41%)
Oct 29, 2013
6.299
6.430
6.293
6.380
17,600
+0.08(+1.32%)
Oct 28, 2013
6.500
6.500
6.294
6.297
44,801
-0.15(-2.37%)
Oct 25, 2013
6.350
6.496
6.350
6.450
60,658
+0.10(+1.57%)
Oct 24, 2013
6.170
6.391
6.139
6.350
67,770
+0.15(+2.45%)
Oct 23, 2013
6.260
6.260
6.190
6.198
29,791
-0.10(-1.56%)
Oct 22, 2013
6.322
6.330
6.230
6.296
31,565
+0.00(+0.00%)
Oct 21, 2013
6.380
6.387
6.280
6.296
15,404
-0.11(-1.78%)
Oct 18, 2013
6.409
6.428
6.402
6.410
10,226
+0.03(+0.42%)
Oct 17, 2013
6.380
6.383
6.350
6.383
1,700
+0.06(+1.00%)
Oct 16, 2013
6.315
6.330
6.268
6.320
6,657
+0.11(+1.77%)
Oct 15, 2013
6.390
6.400
6.203
6.210
43,596
-0.24(-3.72%)
Oct 14, 2013
6.370
6.478
6.370
6.450
12,542
+0.08(+1.19%)
Oct 11, 2013
6.280
6.374
6.255
6.374
18,306
+0.08(+1.28%)
Oct 10, 2013
6.300
6.350
6.280
6.293
22,025
+0.00(+0.05%)
Oct 09, 2013
6.329
6.329
6.270
6.290
33,128
-0.01(-0.16%)
Oct 08, 2013
6.430
6.430
6.290
6.300
56,103
-0.10(-1.56%)
Oct 07, 2013
6.430
6.480
6.400
6.400
37,904
-0.09(-1.42%)
Oct 04, 2013
6.400
6.500
6.361
6.492
150,966
+0.16(+2.51%)
Oct 03, 2013
6.330
6.408
6.310
6.333
13,916
-0.01(-0.11%)
Oct 02, 2013
6.360
6.360
6.326
6.340
15,045
-0.04(-0.63%)
Oct 01, 2013
6.400
6.400
6.350
6.380
18,722
-0.04(-0.62%)
Sep 27, 2013
6.450
6.470
6.390
6.420
41,298
-0.06(-0.93%)
Sep 26, 2013
6.531
6.531
6.449
6.480
22,735
+0.00(+0.00%)
Sep 25, 2013
6.440
6.480
6.404
6.480
20,422
+0.06(+0.93%)
Sep 24, 2013
6.490
6.490
6.420
6.420
11,700
-0.04(-0.69%)
Sep 23, 2013
6.534
6.560
6.460
6.465
22,492
+0.00(+0.08%)
Sep 20, 2013
6.450
6.460
6.387
6.460
64,981
-0.01(-0.15%)
Sep 19, 2013
6.550
6.600
6.469
6.470
56,951
-0.07(-1.07%)
Sep 18, 2013
6.540
6.580
6.500
6.540
28,585
+0.01(+0.15%)
Sep 17, 2013
6.520
6.590
6.424
6.530
54,653
+0.00(+0.03%)
Sep 16, 2013
6.367
6.570
6.367
6.528
76,726
+0.16(+2.53%)
Sep 13, 2013
6.380
6.444
6.310
6.367
69,182
-0.03(-0.51%)
Sep 12, 2013
6.600
6.610
6.366
6.400
73,211
-0.15(-2.29%)
Sep 11, 2013
6.480
6.550
6.429
6.550
20,802
+0.06(+0.92%)
Sep 10, 2013
6.370
6.490
6.370
6.490
48,965
+0.15(+2.37%)
Sep 09, 2013
6.330
6.490
6.270
6.340
271,846
+0.00(+0.00%)
Sep 06, 2013
6.270
6.340
6.220
6.340
7,620
+0.11(+1.72%)
Sep 05, 2013
6.271
6.300
6.220
6.233
9,184
-0.06(-0.91%)
Sep 04, 2013
6.100
6.290
6.090
6.290
77,440
+0.18(+2.95%)
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.