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
Safe Bulkers Inc
(NY:
SB
)
6.020
-0.110 (-1.79%)
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 (%)
Sep 27, 2013
5.844
5.861
5.660
5.802
474,563
-0.07(-1.14%)
Sep 26, 2013
6.079
6.146
5.811
5.869
467,772
-0.21(-3.45%)
Sep 25, 2013
5.844
6.137
5.844
6.079
794,002
+0.23(+3.87%)
Sep 24, 2013
5.794
5.903
5.722
5.852
352,575
+0.06(+1.01%)
Sep 23, 2013
5.802
5.928
5.752
5.794
238,364
-0.04(-0.72%)
Sep 20, 2013
6.129
6.146
5.794
5.836
514,444
-0.24(-4.00%)
Sep 19, 2013
5.911
6.154
5.845
6.079
622,700
+0.20(+3.42%)
Sep 18, 2013
5.894
6.054
5.702
5.878
682,999
+0.07(+1.15%)
Sep 17, 2013
5.702
5.852
5.584
5.811
394,859
+0.08(+1.46%)
Sep 16, 2013
5.702
5.769
5.660
5.727
279,506
+0.07(+1.19%)
Sep 13, 2013
5.785
5.825
5.576
5.660
810,747
-0.18(-3.16%)
Sep 12, 2013
6.121
6.162
5.727
5.844
931,515
-0.25(-4.13%)
Sep 11, 2013
5.995
6.171
5.861
6.096
510,235
+0.11(+1.82%)
Sep 10, 2013
6.230
6.246
5.802
5.987
740,529
-0.21(-3.38%)
Sep 09, 2013
6.205
6.414
6.146
6.196
719,742
+0.05(+0.82%)
Sep 06, 2013
6.205
6.280
5.970
6.146
770,098
-0.04(-0.68%)
Sep 05, 2013
5.827
6.209
5.811
6.188
1,088,835
+0.37(+6.34%)
Sep 04, 2013
5.601
5.861
5.593
5.819
662,897
+0.18(+3.27%)
Sep 03, 2013
5.475
5.643
5.433
5.634
259,409
+0.23(+4.19%)
Aug 30, 2013
5.408
5.517
5.341
5.408
170,989
-0.03(-0.62%)
Aug 29, 2013
5.484
5.551
5.370
5.442
357,386
-0.07(-1.22%)
Aug 28, 2013
5.742
5.783
5.500
5.509
469,794
-0.18(-3.22%)
Aug 27, 2013
5.692
5.725
5.492
5.692
1,045,361
+0.20(+3.64%)
Aug 26, 2013
5.151
5.517
5.151
5.492
538,392
+0.29(+5.60%)
Aug 23, 2013
5.201
5.217
5.076
5.201
480,909
+0.02(+0.32%)
Aug 22, 2013
4.851
5.201
4.693
5.184
919,730
+0.38(+7.97%)
Aug 21, 2013
4.818
4.901
4.760
4.801
389,440
+0.08(+1.76%)
Aug 20, 2013
4.510
4.726
4.493
4.718
202,369
+0.27(+5.98%)
Aug 19, 2013
4.660
4.660
4.394
4.452
208,008
-0.22(-4.80%)
Aug 16, 2013
4.718
4.807
4.602
4.677
306,906
-0.05(-1.06%)
Aug 15, 2013
4.518
4.743
4.444
4.726
509,383
+0.21(+4.60%)
Aug 14, 2013
4.252
4.560
4.252
4.518
425,833
+0.24(+5.64%)
Aug 13, 2013
4.152
4.385
4.152
4.277
334,942
+0.14(+3.42%)
Aug 12, 2013
4.152
4.202
4.119
4.136
112,736
-0.02(-0.60%)
Aug 09, 2013
4.152
4.202
4.086
4.161
79,519
-0.02(-0.40%)
Aug 08, 2013
4.044
4.186
4.044
4.177
552,516
+0.13(+3.29%)
Aug 07, 2013
4.061
4.086
4.036
4.044
127,538
-0.06(-1.42%)
Aug 06, 2013
4.111
4.152
3.978
4.102
123,979
+0.02(+0.61%)
Aug 05, 2013
4.036
4.086
4.019
4.077
77,638
+0.04(+1.03%)
Aug 02, 2013
4.061
4.094
4.019
4.036
70,818
-0.04(-1.02%)
Aug 01, 2013
4.102
4.194
4.069
4.077
109,045
+0.00(+0.00%)
Jul 31, 2013
4.136
4.144
4.019
4.077
309,061
-0.07(-1.61%)
Jul 30, 2013
4.202
4.202
4.119
4.144
179,579
-0.01(-0.20%)
Jul 29, 2013
4.260
4.285
4.119
4.152
477,353
-0.13(-3.11%)
Jul 26, 2013
4.285
4.302
4.219
4.285
155,025
+0.00(+0.00%)
Jul 25, 2013
4.219
4.302
4.202
4.285
170,891
+0.07(+1.58%)
Jul 24, 2013
4.244
4.260
4.186
4.219
171,883
-0.03(-0.78%)
Jul 23, 2013
4.302
4.335
4.219
4.252
818,355
-0.02(-0.58%)
Jul 22, 2013
4.344
4.344
4.260
4.277
113,156
-0.06(-1.34%)
Jul 19, 2013
4.352
4.444
4.302
4.335
785,541
-0.02(-0.57%)
Jul 18, 2013
4.260
4.369
4.244
4.360
309,602
+0.10(+2.34%)
Jul 17, 2013
4.236
4.277
4.219
4.260
74,028
+0.01(+0.20%)
Jul 16, 2013
4.219
4.285
4.219
4.252
91,967
+0.02(+0.59%)
Jul 15, 2013
4.236
4.310
4.216
4.227
80,948
-0.02(-0.39%)
Jul 12, 2013
4.211
4.294
4.194
4.244
51,498
+0.02(+0.39%)
Jul 11, 2013
4.202
4.252
4.144
4.227
87,797
+0.07(+1.60%)
Jul 10, 2013
4.186
4.211
4.119
4.161
149,438
-0.02(-0.60%)
Jul 09, 2013
4.227
4.219
4.177
4.186
126,891
-0.02(-0.59%)
Jul 08, 2013
4.260
4.277
4.186
4.211
177,321
+0.02(+0.60%)
Jul 05, 2013
4.260
4.260
4.128
4.186
126,480
-0.06(-1.37%)
Jul 03, 2013
4.327
4.327
4.227
4.244
133,533
-0.08(-1.92%)
Jul 02, 2013
4.427
4.452
4.285
4.327
204,425
-0.12(-2.80%)
Jul 01, 2013
4.452
4.527
4.410
4.452
201,547
+0.02(+0.56%)
Jun 28, 2013
4.310
4.468
4.286
4.427
385,971
+0.12(+2.70%)
Jun 26, 2013
4.310
4.402
4.252
4.310
151,754
+0.03(+0.78%)
Jun 25, 2013
4.211
4.327
4.186
4.277
259,762
+0.11(+2.59%)
Jun 24, 2013
4.244
4.369
4.094
4.169
283,300
-0.15(-3.47%)
Jun 21, 2013
4.161
4.319
4.061
4.319
273,713
+0.16(+3.80%)
Jun 20, 2013
4.211
4.252
4.119
4.161
236,544
-0.29(-6.54%)
Jun 19, 2013
4.493
4.518
4.419
4.452
226,327
-0.03(-0.74%)
Jun 18, 2013
4.444
4.518
4.402
4.485
345,471
+0.06(+1.32%)
Jun 17, 2013
4.377
4.444
4.294
4.427
115,582
+0.09(+2.11%)
Jun 14, 2013
4.377
4.410
4.311
4.335
33,599
-0.04(-0.95%)
Jun 13, 2013
4.285
4.402
4.285
4.377
116,178
+0.10(+2.33%)
Jun 12, 2013
4.310
4.310
4.228
4.277
64,656
+0.02(+0.59%)
Jun 11, 2013
4.244
4.260
4.219
4.252
216,041
+0.01(+0.20%)
Jun 10, 2013
4.385
4.385
4.202
4.244
133,574
-0.04(-0.97%)
Jun 07, 2013
4.186
4.344
4.136
4.285
134,142
+0.12(+2.79%)
Jun 06, 2013
4.177
4.194
4.136
4.169
109,320
+0.03(+0.80%)
Jun 05, 2013
4.086
4.186
4.011
4.136
224,040
+0.01(+0.20%)
Jun 04, 2013
4.211
4.256
4.094
4.127
259,132
-0.09(-2.17%)
Jun 03, 2013
4.302
4.327
4.169
4.219
169,319
-0.08(-1.93%)
May 31, 2013
4.360
4.369
4.219
4.302
186,820
-0.09(-2.08%)
May 30, 2013
4.377
4.435
4.369
4.394
148,795
-0.03(-0.75%)
May 29, 2013
4.444
4.493
4.377
4.427
165,250
-0.02(-0.37%)
May 28, 2013
4.593
4.635
4.410
4.444
229,701
-0.12(-2.55%)
May 24, 2013
4.660
4.660
4.510
4.560
115,021
-0.10(-2.14%)
May 23, 2013
4.502
4.743
4.369
4.660
550,663
+0.07(+1.63%)
May 22, 2013
4.652
4.760
4.510
4.585
534,218
-0.02(-0.36%)
May 21, 2013
4.610
4.742
4.560
4.602
520,006
+0.07(+1.45%)
May 20, 2013
4.362
4.569
4.338
4.536
498,749
+0.16(+3.77%)
May 17, 2013
4.338
4.379
4.297
4.371
278,778
+0.05(+1.15%)
May 16, 2013
4.412
4.478
4.173
4.321
1,146,653
+0.17(+4.17%)
May 15, 2013
4.082
4.165
4.057
4.148
236,142
+0.01(+0.20%)
May 13, 2013
4.206
4.231
4.123
4.140
156,140
-0.08(-1.95%)
May 10, 2013
4.107
4.239
4.090
4.222
195,048
+0.07(+1.79%)
May 09, 2013
4.313
4.313
4.008
4.148
445,741
-0.22(-5.09%)
May 08, 2013
4.536
4.577
4.305
4.371
368,455
-0.16(-3.64%)
May 07, 2013
4.115
4.558
4.099
4.536
1,135,232
+0.41(+10.00%)
May 06, 2013
4.074
4.140
4.041
4.123
175,318
+0.07(+1.83%)
May 03, 2013
4.024
4.078
3.991
4.049
186,223
+0.06(+1.45%)
May 02, 2013
4.008
4.049
3.975
3.991
74,816
+0.00(+0.00%)
May 01, 2013
4.140
4.140
3.983
3.991
165,124
-0.15(-3.59%)
Apr 30, 2013
4.041
4.165
4.041
4.140
203,261
+0.07(+1.83%)
Apr 29, 2013
4.066
4.072
4.016
4.066
123,113
+0.01(+0.20%)
Apr 26, 2013
4.041
4.066
4.033
4.057
109,781
+0.01(+0.20%)
Apr 25, 2013
4.008
4.053
4.000
4.049
126,737
+0.05(+1.24%)
Apr 24, 2013
3.925
4.033
3.917
4.000
167,130
+0.07(+1.89%)
Apr 23, 2013
3.835
3.958
3.810
3.925
215,799
+0.02(+0.63%)
Apr 22, 2013
3.917
3.934
3.817
3.901
110,951
-0.01(-0.21%)
Apr 19, 2013
4.016
4.024
3.901
3.909
173,149
-0.12(-2.87%)
Apr 18, 2013
3.958
4.049
3.925
4.024
180,652
+0.10(+2.52%)
Apr 17, 2013
4.165
4.165
3.917
3.925
299,146
-0.21(-4.99%)
Apr 16, 2013
3.983
4.165
3.967
4.132
380,199
+0.17(+4.37%)
Apr 15, 2013
4.033
4.066
3.835
3.958
598,945
-0.16(-4.00%)
Apr 12, 2013
4.107
4.148
4.090
4.123
160,045
-0.01(-0.20%)
Apr 11, 2013
4.090
4.140
4.066
4.132
266,753
+0.00(+0.00%)
Apr 10, 2013
4.107
4.132
4.057
4.132
234,415
+0.02(+0.40%)
Apr 09, 2013
4.107
4.156
4.057
4.115
272,455
+0.00(+0.00%)
Apr 08, 2013
4.016
4.148
3.925
4.115
392,316
+0.09(+2.25%)
Apr 05, 2013
3.975
4.082
3.909
4.024
255,441
-0.02(-0.61%)
Apr 04, 2013
3.917
4.049
3.826
4.049
418,147
+0.12(+3.15%)
Apr 03, 2013
3.917
3.925
3.843
3.925
511,629
-0.02(-0.42%)
Apr 02, 2013
4.000
4.016
3.785
3.942
643,082
-0.06(-1.44%)
Apr 01, 2013
4.057
4.074
4.000
4.000
271,775
-0.09(-2.22%)
Mar 28, 2013
4.181
4.198
4.049
4.090
299,784
-0.09(-2.17%)
Mar 27, 2013
4.107
4.214
4.057
4.181
293,563
+0.07(+1.60%)
Mar 26, 2013
4.148
4.206
4.107
4.115
212,821
-0.04(-0.99%)
Mar 25, 2013
4.255
4.255
4.099
4.156
322,751
-0.05(-1.18%)
Mar 22, 2013
4.123
4.280
4.123
4.206
576,591
+0.12(+3.03%)
Mar 21, 2013
4.090
4.198
4.008
4.082
611,787
-0.04(-1.00%)
Mar 20, 2013
3.967
4.165
3.967
4.123
572,650
+0.16(+3.95%)
Mar 19, 2013
3.991
4.008
3.958
3.967
301,189
-0.04(-1.03%)
Mar 18, 2013
4.000
4.057
3.942
4.008
414,309
-0.03(-0.82%)
Mar 15, 2013
4.000
4.049
3.901
4.041
549,074
+0.04(+1.03%)
Mar 14, 2013
3.884
4.082
3.876
4.000
723,921
+0.12(+2.97%)
Mar 13, 2013
3.760
3.884
3.752
3.884
267,941
+0.12(+3.06%)
Mar 12, 2013
3.958
3.958
3.736
3.769
487,818
-0.16(-4.19%)
Mar 11, 2013
3.835
4.041
3.736
3.934
938,610
+0.12(+3.02%)
Mar 08, 2013
3.637
3.851
3.637
3.818
797,751
+0.18(+4.99%)
Mar 07, 2013
3.439
3.686
3.422
3.637
1,121,427
+0.19(+5.50%)
Mar 06, 2013
3.315
3.464
3.307
3.447
674,666
+0.14(+4.24%)
Mar 05, 2013
3.224
3.340
3.216
3.307
518,855
+0.07(+2.04%)
Mar 04, 2013
3.249
3.249
3.183
3.241
459,042
+0.00(+0.00%)
Mar 01, 2013
3.150
3.274
3.134
3.241
615,670
-0.02(-0.51%)
Feb 28, 2013
3.191
3.274
3.175
3.257
395,051
+0.06(+1.80%)
Feb 27, 2013
3.151
3.200
3.102
3.200
558,058
+0.08(+2.61%)
Feb 26, 2013
3.208
3.208
3.094
3.118
449,437
-0.06(-1.79%)
Feb 22, 2013
3.053
3.224
3.037
3.175
577,984
+0.14(+4.56%)
Feb 21, 2013
3.069
3.143
3.004
3.037
795,441
-0.04(-1.32%)
Feb 20, 2013
3.102
3.167
3.078
3.078
844,770
+0.00(+0.00%)
Feb 19, 2013
2.996
3.094
2.955
3.078
399,524
+0.12(+4.13%)
Feb 15, 2013
3.069
3.069
2.939
2.955
354,934
-0.11(-3.71%)
Feb 14, 2013
3.135
3.159
3.037
3.069
295,667
-0.06(-1.82%)
Feb 13, 2013
3.045
3.167
3.045
3.126
341,957
+0.09(+2.95%)
Feb 12, 2013
3.021
3.078
2.980
3.037
233,008
+0.02(+0.81%)
Feb 11, 2013
3.053
3.078
2.972
3.012
303,491
-0.02(-0.54%)
Feb 08, 2013
3.053
3.086
3.021
3.029
245,286
-0.03(-1.06%)
Feb 07, 2013
3.151
3.151
3.029
3.061
358,409
-0.10(-3.09%)
Feb 06, 2013
3.183
3.200
3.118
3.159
182,458
+0.00(+0.00%)
Feb 04, 2013
3.297
3.338
3.118
3.159
499,875
-0.14(-4.20%)
Feb 01, 2013
3.322
3.322
3.261
3.297
298,674
+0.02(+0.75%)
Jan 31, 2013
3.289
3.330
3.232
3.273
264,014
+0.00(+0.00%)
Jan 30, 2013
3.354
3.411
3.265
3.273
483,083
-0.08(-2.43%)
Jan 29, 2013
3.192
3.354
3.192
3.354
542,963
+0.18(+5.64%)
Jan 28, 2013
3.208
3.240
3.135
3.175
461,595
-0.02(-0.51%)
Jan 25, 2013
3.224
3.257
3.151
3.192
274,321
+0.02(+0.77%)
Jan 24, 2013
3.192
3.216
3.143
3.167
436,758
-0.01(-0.26%)
Jan 23, 2013
3.143
3.175
3.102
3.175
342,785
+0.04(+1.30%)
Jan 22, 2013
3.069
3.175
3.069
3.135
398,498
+0.07(+2.12%)
Jan 18, 2013
3.110
3.118
3.053
3.069
258,994
-0.02(-0.79%)
Jan 17, 2013
3.086
3.159
3.069
3.094
329,116
+0.03(+1.06%)
Jan 16, 2013
3.086
3.110
3.021
3.061
381,506
-0.06(-1.83%)
Jan 15, 2013
3.175
3.175
3.045
3.118
395,878
-0.03(-1.03%)
Jan 14, 2013
3.265
3.314
3.094
3.151
614,983
-0.12(-3.73%)
Jan 11, 2013
3.379
3.436
3.257
3.273
439,178
-0.10(-2.90%)
Jan 10, 2013
3.395
3.436
3.322
3.371
588,112
+0.03(+0.98%)
Jan 09, 2013
3.314
3.428
3.289
3.338
548,555
+0.05(+1.49%)
Jan 08, 2013
3.249
3.379
3.224
3.289
747,584
+0.04(+1.25%)
Jan 07, 2013
3.200
3.249
3.175
3.249
659,185
+0.07(+2.31%)
Jan 04, 2013
2.996
3.240
2.980
3.175
863,868
+0.22(+7.44%)
Jan 03, 2013
2.915
3.029
2.890
2.955
486,331
+0.03(+1.11%)
Jan 02, 2013
2.833
2.923
2.736
2.923
524,222
+0.19(+6.85%)
Dec 31, 2012
2.687
2.768
2.670
2.736
508,792
+0.02(+0.90%)
Dec 28, 2012
2.605
2.711
2.605
2.711
483,668
+0.10(+3.74%)
Dec 27, 2012
2.703
2.744
2.565
2.614
658,452
-0.09(-3.31%)
Dec 26, 2012
2.752
2.793
2.687
2.703
401,938
-0.07(-2.64%)
Dec 24, 2012
2.825
2.833
2.752
2.776
234,414
-0.06(-2.01%)
Dec 21, 2012
2.825
2.833
2.784
2.833
502,904
+0.01(+0.29%)
Dec 20, 2012
2.858
2.882
2.768
2.825
1,298,884
-0.03(-1.14%)
Dec 19, 2012
2.744
2.858
2.695
2.858
567,250
+0.13(+4.78%)
Dec 18, 2012
2.727
2.793
2.695
2.727
444,046
+0.00(+0.00%)
Dec 17, 2012
2.760
2.858
2.695
2.727
518,920
+0.07(+2.76%)
Dec 14, 2012
2.573
2.670
2.573
2.654
269,697
+0.05(+1.87%)
Dec 13, 2012
2.630
2.638
2.557
2.605
344,272
-0.05(-1.84%)
Dec 12, 2012
2.695
2.752
2.646
2.654
320,217
-0.05(-1.81%)
Dec 11, 2012
2.573
2.736
2.565
2.703
626,974
+0.11(+4.40%)
Dec 10, 2012
2.630
2.646
2.540
2.589
525,155
-0.06(-2.15%)
Dec 07, 2012
2.703
2.711
2.614
2.646
556,569
-0.04(-1.52%)
Dec 06, 2012
2.711
2.727
2.679
2.687
450,391
-0.05(-1.79%)
Dec 05, 2012
2.760
2.784
2.687
2.736
448,897
-0.01(-0.30%)
Dec 04, 2012
2.752
2.752
2.687
2.744
457,927
-0.09(-3.16%)
Nov 30, 2012
2.964
2.964
2.768
2.833
778,449
+0.07(+2.35%)
Nov 29, 2012
2.817
2.833
2.752
2.768
407,679
-0.04(-1.45%)
Nov 28, 2012
2.793
2.833
2.760
2.809
377,453
-0.03(-1.15%)
Nov 27, 2012
2.793
2.882
2.768
2.841
380,522
+0.02(+0.58%)
Nov 26, 2012
2.858
2.890
2.719
2.825
474,591
-0.07(-2.25%)
Nov 23, 2012
2.809
2.947
2.809
2.890
259,903
+0.05(+1.72%)
Nov 21, 2012
2.736
2.882
2.719
2.841
427,832
+0.11(+3.87%)
Nov 20, 2012
2.808
2.920
2.736
2.736
993,330
-0.07(-2.57%)
Nov 19, 2012
2.840
2.928
2.752
2.808
1,053,200
-0.14(-4.89%)
Nov 16, 2012
2.904
3.056
2.824
2.952
973,343
+0.02(+0.55%)
Nov 15, 2012
3.426
3.450
2.591
2.936
3,510,944
-1.00(-25.46%)
Nov 14, 2012
3.602
3.963
3.434
3.939
1,926,364
+0.32(+8.87%)
Nov 13, 2012
3.883
3.899
3.610
3.618
641,111
-0.26(-6.82%)
Nov 12, 2012
3.891
3.963
3.883
3.883
556,807
+0.02(+0.62%)
Nov 09, 2012
4.019
4.059
3.851
3.859
781,809
-0.17(-4.18%)
Nov 08, 2012
4.396
4.420
3.995
4.027
949,416
-0.39(-8.89%)
Nov 07, 2012
4.509
4.509
4.396
4.420
265,651
-0.06(-1.43%)
Nov 06, 2012
4.460
4.493
4.420
4.484
174,843
+0.02(+0.54%)
Nov 05, 2012
4.476
4.517
4.452
4.460
165,403
-0.04(-0.89%)
Nov 02, 2012
4.549
4.565
4.493
4.501
177,553
+0.01(+0.18%)
Nov 01, 2012
4.412
4.509
4.380
4.493
284,143
+0.08(+1.82%)
Oct 31, 2012
4.533
4.541
4.412
4.412
381,778
-0.12(-2.65%)
Oct 26, 2012
4.613
4.533
4.533
4.533
276,227
-0.10(-2.08%)
Oct 25, 2012
4.637
4.677
4.589
4.629
270,679
-0.02(-0.52%)
Oct 24, 2012
4.709
4.717
4.613
4.653
252,664
-0.05(-1.02%)
Oct 23, 2012
4.773
4.777
4.669
4.701
221,419
-0.01(-0.17%)
Oct 19, 2012
4.701
4.725
4.693
4.709
182,336
-0.02(-0.34%)
Oct 18, 2012
4.661
4.757
4.661
4.725
277,405
+0.03(+0.68%)
Oct 17, 2012
4.621
4.709
4.581
4.693
323,677
+0.07(+1.56%)
Oct 16, 2012
4.597
4.653
4.573
4.621
254,735
+0.01(+0.17%)
Oct 15, 2012
4.597
4.629
4.573
4.613
186,059
+0.00(+0.00%)
Oct 12, 2012
4.653
4.669
4.581
4.613
131,209
+0.00(+0.00%)
Oct 11, 2012
4.621
4.645
4.589
4.613
177,801
-0.02(-0.35%)
Oct 10, 2012
4.653
4.661
4.573
4.629
287,229
-0.05(-1.03%)
Oct 09, 2012
4.669
4.701
4.645
4.677
209,180
+0.02(+0.52%)
Oct 08, 2012
4.677
4.693
4.653
4.653
176,646
-0.02(-0.51%)
Oct 05, 2012
4.677
4.725
4.645
4.677
142,536
+0.02(+0.52%)
Oct 04, 2012
4.645
4.669
4.605
4.653
189,957
+0.02(+0.52%)
Oct 03, 2012
4.573
4.677
4.565
4.629
195,394
+0.06(+1.41%)
Oct 02, 2012
4.557
4.589
4.549
4.565
249,927
+0.02(+0.35%)
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.