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
)
2.090
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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 (%)
Sep 27, 2013
0.8000
0.8200
0.8000
0.8000
80,300
+0.00(+0.00%)
Sep 26, 2013
0.8000
0.8100
0.8000
0.8000
86,700
+0.00(+0.00%)
Sep 25, 2013
0.8100
0.8100
0.8000
0.8000
17,273
+0.02(+2.56%)
Sep 24, 2013
0.7800
0.7900
0.7800
0.7800
37,100
-0.01(-1.27%)
Sep 23, 2013
0.8000
0.8000
0.7900
0.7900
50,450
+0.00(+0.00%)
Sep 20, 2013
0.8400
0.8400
0.7900
0.7900
206,500
-0.05(-5.95%)
Sep 19, 2013
0.8300
0.8500
0.8200
0.8400
46,495
-0.01(-1.18%)
Sep 18, 2013
0.7700
0.8500
0.7700
0.8500
82,397
+0.07(+8.97%)
Sep 17, 2013
0.8000
0.8000
0.7800
0.7800
164,307
-0.02(-2.50%)
Sep 16, 2013
0.7800
0.8000
0.7800
0.8000
14,933
+0.00(+0.00%)
Sep 13, 2013
0.7900
0.8100
0.7800
0.8000
234,288
+0.02(+2.56%)
Sep 12, 2013
0.8100
0.8100
0.7800
0.7800
78,475
-0.04(-4.88%)
Sep 11, 2013
0.8100
0.8200
0.8100
0.8200
15,200
+0.01(+1.23%)
Sep 10, 2013
0.8400
0.8400
0.8100
0.8100
137,000
-0.03(-3.57%)
Sep 09, 2013
0.8700
0.8700
0.8400
0.8400
14,600
-0.01(-1.18%)
Sep 06, 2013
0.8300
0.8500
0.8300
0.8500
30,550
+0.03(+3.66%)
Sep 05, 2013
0.8300
0.8300
0.8200
0.8200
32,840
-0.02(-2.38%)
Sep 04, 2013
0.8600
0.8600
0.8200
0.8400
88,766
-0.04(-4.55%)
Sep 03, 2013
0.8900
0.8900
0.8800
0.8800
25,705
-0.02(-2.22%)
Aug 30, 2013
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Aug 29, 2013
0.9000
0.9000
0.8600
0.9000
263,551
+0.00(+0.00%)
Aug 28, 2013
0.9200
0.9200
0.8700
0.9000
48,650
+0.00(+0.00%)
Aug 27, 2013
0.8900
0.9400
0.8900
0.9000
728,557
+0.03(+3.45%)
Aug 26, 2013
0.8700
0.9000
0.8700
0.8700
79,653
+0.00(+0.00%)
Aug 23, 2013
0.8900
0.8900
0.8600
0.8700
26,332
+0.00(+0.00%)
Aug 22, 2013
0.8900
0.8900
0.8700
0.8700
38,249
-0.02(-2.25%)
Aug 21, 2013
0.8900
0.9000
0.8700
0.8900
45,158
+0.02(+2.30%)
Aug 20, 2013
0.8600
0.8700
0.8500
0.8700
94,860
+0.01(+1.16%)
Aug 19, 2013
0.9000
0.9000
0.8600
0.8600
140,503
-0.03(-3.37%)
Aug 16, 2013
0.8800
0.9000
0.8400
0.8900
145,843
+0.01(+1.14%)
Aug 15, 2013
0.8400
0.8900
0.8300
0.8800
204,501
+0.02(+2.33%)
Aug 14, 2013
0.8300
0.8700
0.8300
0.8600
165,834
+0.03(+3.61%)
Aug 13, 2013
0.8400
0.8400
0.8250
0.8300
55,445
+0.00(+0.00%)
Aug 12, 2013
0.8200
0.8600
0.8200
0.8300
215,470
+0.04(+5.06%)
Aug 09, 2013
0.8000
0.8000
0.7700
0.7900
102,520
-0.01(-1.25%)
Aug 08, 2013
0.7800
0.8100
0.7700
0.8000
98,106
+0.03(+3.90%)
Aug 07, 2013
0.7800
0.7800
0.7700
0.7700
13,507
+0.00(+0.00%)
Aug 06, 2013
0.7800
0.8000
0.7700
0.7700
45,700
-0.03(-3.75%)
Aug 02, 2013
0.8000
0.8000
0.8000
0
+0.01(+1.27%)
Aug 01, 2013
0.7800
0.7900
0.7800
0.7900
6,500
+0.01(+1.28%)
Jul 31, 2013
0.7800
0.7900
0.7700
0.7800
51,700
+0.00(+0.00%)
Jul 30, 2013
0.7900
0.7900
0.7800
0.7800
65,000
-0.01(-1.27%)
Jul 29, 2013
0.8000
0.8000
0.7900
0.7900
16,880
-0.01(-1.25%)
Jul 26, 2013
0.7800
0.8000
0.7800
0.8000
28,299
+0.00(+0.00%)
Jul 25, 2013
0.7900
0.8100
0.7900
0.8000
38,730
+0.00(+0.00%)
Jul 24, 2013
0.8000
0.8100
0.7800
0.8000
109,910
+0.00(+0.00%)
Jul 23, 2013
0.8000
0.8100
0.7900
0.8000
190,257
+0.00(+0.00%)
Jul 22, 2013
0.8100
0.8100
0.7700
0.8000
153,660
+0.00(+0.00%)
Jul 19, 2013
0.8100
0.8100
0.7900
0.8000
47,935
+0.02(+2.56%)
Jul 18, 2013
0.8100
0.8100
0.7700
0.7800
75,574
-0.01(-1.27%)
Jul 17, 2013
0.8000
0.8200
0.8000
0.7900
612,049
-0.01(-1.25%)
Jul 16, 2013
0.7900
0.8000
0.7500
0.8000
87,600
+0.03(+3.90%)
Jul 15, 2013
0.8300
0.8300
0.7700
0.7700
54,137
-0.04(-4.94%)
Jul 12, 2013
0.8400
0.8400
0.8000
0.8100
93,877
-0.02(-2.41%)
Jul 11, 2013
0.8300
0.8500
0.8200
0.8300
213,254
+0.03(+3.75%)
Jul 10, 2013
0.7900
0.8000
0.7900
0.8000
170,367
-0.03(-3.61%)
Jul 09, 2013
0.8400
0.8500
0.7800
0.8300
112,275
-0.02(-2.35%)
Jul 08, 2013
0.8500
0.8800
0.8000
0.8500
216,163
+0.00(+0.00%)
Jul 05, 2013
0.8200
0.8600
0.8200
0.8500
166,225
-0.02(-2.30%)
Jul 04, 2013
0.8100
0.8700
0.8100
0.8700
172,549
+0.06(+7.41%)
Jul 03, 2013
0.7300
0.8200
0.7300
0.8100
217,594
+0.11(+15.71%)
Jul 02, 2013
0.6900
0.7200
0.6900
0.7000
266,000
+0.02(+2.94%)
Jun 28, 2013
0.6800
0.6800
0.6800
0
+0.08(+13.33%)
Jun 26, 2013
0.6400
0.6400
0.6000
0.6000
244,188
-0.07(-10.45%)
Jun 25, 2013
0.6600
0.6800
0.6500
0.6700
135,628
+0.02(+3.08%)
Jun 24, 2013
0.6900
0.6900
0.6500
0.6500
229,442
-0.07(-9.72%)
Jun 21, 2013
0.7400
0.7600
0.7200
0.7200
455,489
+0.00(+0.00%)
Jun 20, 2013
0.7700
0.7700
0.7100
0.7200
344,270
-0.07(-8.86%)
Jun 19, 2013
0.8100
0.8100
0.7900
0.7900
60,705
-0.03(-3.66%)
Jun 18, 2013
0.8100
0.8200
0.7800
0.8200
322,575
-0.01(-1.20%)
Jun 17, 2013
0.8500
0.8500
0.8100
0.8300
149,160
-0.02(-2.35%)
Jun 14, 2013
0.8200
0.8600
0.8200
0.8500
100,150
+0.02(+2.41%)
Jun 13, 2013
0.8200
0.8400
0.8100
0.8300
74,432
-0.01(-1.19%)
Jun 12, 2013
0.8100
0.8400
0.8000
0.8400
262,350
+0.04(+5.00%)
Jun 11, 2013
0.8100
0.8200
0.7900
0.8000
175,931
-0.02(-2.44%)
Jun 10, 2013
0.8500
0.8500
0.8000
0.8200
378,587
-0.02(-2.38%)
Jun 07, 2013
0.8500
0.8600
0.8300
0.8400
206,400
-0.03(-3.45%)
Jun 06, 2013
0.8900
0.8900
0.8500
0.8700
2,153,320
-0.02(-2.25%)
Jun 05, 2013
0.8700
0.8900
0.8600
0.8900
330,900
+0.02(+2.30%)
Jun 04, 2013
0.8700
0.8700
0.8600
0.8700
84,254
+0.00(+0.00%)
Jun 03, 2013
0.8400
0.8700
0.8300
0.8700
148,225
+0.02(+2.35%)
May 31, 2013
0.8400
0.8500
0.8300
0.8500
106,305
+0.02(+2.41%)
May 30, 2013
0.8400
0.8700
0.8300
0.8300
559,525
+0.00(+0.00%)
May 29, 2013
0.8100
0.8500
0.8100
0.8300
81,905
+0.03(+3.75%)
May 28, 2013
0.8500
0.8500
0.8000
0.8000
185,450
-0.05(-5.88%)
May 27, 2013
0.8500
0.8700
0.8500
0.8500
27,400
+0.00(+0.00%)
May 24, 2013
0.8500
0.8700
0.8500
0.8500
59,690
+0.00(+0.00%)
May 23, 2013
0.8500
0.8600
0.8300
0.8500
123,234
+0.00(+0.00%)
May 22, 2013
0.8600
0.9000
0.8500
0.8500
140,435
-0.02(-2.30%)
May 21, 2013
0.8600
0.8800
0.8500
0.8700
176,281
+0.01(+1.16%)
May 17, 2013
0.8600
0.8600
0.8600
0
-0.01(-1.15%)
May 16, 2013
0.8500
0.8800
0.8400
0.8700
374,880
+0.01(+1.16%)
May 15, 2013
0.9000
0.9000
0.8600
0.8600
399,610
-0.01(-1.15%)
May 13, 2013
0.8900
0.9100
0.8700
0.8700
58,975
-0.05(-5.43%)
May 10, 2013
0.9100
0.9200
0.8700
0.9200
166,560
-0.01(-1.08%)
May 09, 2013
0.9100
0.9300
0.9100
0.9300
71,800
-0.01(-1.06%)
May 08, 2013
0.9100
0.9400
0.9000
0.9400
47,600
+0.01(+1.08%)
May 07, 2013
0.9400
0.9400
0.9000
0.9300
103,353
-0.03(-3.12%)
May 06, 2013
0.9700
0.9700
0.9500
0.9600
85,600
-0.01(-1.03%)
May 03, 2013
0.9500
0.9700
0.9500
0.9700
143,625
+0.01(+1.04%)
May 02, 2013
0.9500
0.9600
0.9400
0.9600
31,700
+0.02(+2.13%)
May 01, 2013
0.9400
0.9500
0.9300
0.9400
17,750
-0.02(-2.08%)
Apr 30, 2013
1.000
1.000
0.9500
0.9600
276,500
-0.02(-2.04%)
Apr 29, 2013
1.000
1.000
0.9600
0.9800
148,592
+0.00(+0.00%)
Apr 26, 2013
0.9900
0.9800
0.9500
0.9800
107,960
+0.00(+0.00%)
Apr 25, 2013
0.9900
0.9900
0.9600
0.9800
316,455
+0.04(+4.26%)
Apr 24, 2013
0.9200
0.9400
0.9000
0.9400
150,855
+0.04(+4.44%)
Apr 23, 2013
0.9300
0.9300
0.9000
0.9000
146,163
+0.00(+0.00%)
Apr 22, 2013
0.9300
0.9400
0.9000
0.9000
437,330
+0.00(+0.00%)
Apr 19, 2013
0.9000
0.9400
0.8900
0.9000
232,474
+0.01(+1.12%)
Apr 18, 2013
0.7900
0.8900
0.7900
0.8900
158,380
+0.09(+11.25%)
Apr 17, 2013
0.8200
0.8500
0.7900
0.8000
135,350
-0.05(-5.88%)
Apr 16, 2013
0.8300
0.8700
0.8200
0.8500
336,382
+0.05(+6.25%)
Apr 15, 2013
0.8300
0.8300
0.7700
0.8000
1,185,464
-0.10(-11.11%)
Apr 12, 2013
0.9500
0.9800
0.8800
0.9000
550,485
-0.12(-11.76%)
Apr 11, 2013
0.9800
1.020
0.9800
1.020
231,638
+0.00(+0.00%)
Apr 10, 2013
1.000
1.020
0.9800
1.020
327,946
+0.02(+2.00%)
Apr 09, 2013
0.9800
1.020
0.9800
1.000
303,085
+0.01(+1.01%)
Apr 08, 2013
1.050
1.050
0.9800
0.9900
46,190
-0.03(-2.94%)
Apr 05, 2013
1.020
1.030
1.000
1.020
100,599
+0.03(+3.03%)
Apr 04, 2013
0.9700
1.010
0.9400
0.9900
190,854
+0.00(+0.00%)
Apr 03, 2013
1.080
1.080
0.9600
0.9900
467,433
-0.09(-8.33%)
Apr 02, 2013
1.100
1.100
1.080
1.080
460,400
-0.02(-1.82%)
Apr 01, 2013
1.120
1.130
1.080
1.100
769,525
-0.02(-1.79%)
Mar 28, 2013
1.120
1.120
1.120
0
+0.01(+0.90%)
Mar 27, 2013
1.140
1.140
1.100
1.110
53,450
-0.04(-3.48%)
Mar 26, 2013
1.120
1.150
1.120
1.150
106,380
+0.00(+0.00%)
Mar 25, 2013
1.100
1.150
1.100
1.150
145,595
+0.05(+4.55%)
Mar 22, 2013
1.130
1.130
1.100
1.100
284,105
-0.02(-1.79%)
Mar 21, 2013
1.130
1.150
1.110
1.120
178,750
+0.00(+0.00%)
Mar 20, 2013
1.110
1.120
1.100
1.120
664,576
+0.02(+1.82%)
Mar 19, 2013
1.110
1.110
1.090
1.100
160,285
+0.00(+0.00%)
Mar 18, 2013
1.130
1.130
1.100
1.100
239,202
-0.02(-1.79%)
Mar 15, 2013
1.140
1.170
1.120
1.120
398,260
-0.03(-2.61%)
Mar 14, 2013
1.100
1.160
1.080
1.150
524,744
+0.06(+5.50%)
Mar 13, 2013
1.120
1.130
1.090
1.090
85,800
-0.04(-3.54%)
Mar 12, 2013
1.150
1.150
1.120
1.130
131,335
+0.01(+0.89%)
Mar 11, 2013
1.130
1.150
1.100
1.120
1,059,106
-0.01(-0.88%)
Mar 08, 2013
1.080
1.130
1.060
1.130
361,147
+0.05(+4.63%)
Mar 07, 2013
1.100
1.110
1.080
1.080
879,569
-0.01(-0.92%)
Mar 06, 2013
1.070
1.120
1.070
1.090
1,200,855
+0.02(+1.87%)
Mar 05, 2013
1.080
1.080
1.070
1.070
431,131
-0.01(-0.93%)
Mar 04, 2013
1.070
1.080
1.060
1.080
1,576,293
+0.00(+0.00%)
Mar 01, 2013
1.080
1.080
1.060
1.080
2,120,515
+0.01(+0.93%)
Feb 28, 2013
1.050
1.070
1.040
1.070
1,469,715
+0.02(+1.90%)
Feb 27, 2013
1.060
1.080
1.040
1.050
140,012
+0.00(+0.00%)
Feb 26, 2013
1.070
1.090
1.050
1.050
252,760
+0.02(+1.94%)
Feb 22, 2013
1.080
1.130
1.030
1.030
407,125
-0.03(-2.83%)
Feb 21, 2013
0.9900
1.080
0.9900
1.060
419,943
+0.04(+3.92%)
Feb 20, 2013
1.050
1.050
0.9900
1.020
1,068,541
-0.06(-5.56%)
Feb 19, 2013
1.080
1.090
1.050
1.080
419,050
+0.00(+0.00%)
Feb 15, 2013
1.080
1.080
1.080
0
-0.06(-5.26%)
Feb 14, 2013
1.140
1.140
1.130
1.140
92,160
+0.00(+0.00%)
Feb 13, 2013
1.150
1.170
1.140
1.140
80,671
+0.00(+0.00%)
Feb 12, 2013
1.140
1.150
1.140
1.140
45,351
-0.02(-1.72%)
Feb 11, 2013
1.160
1.160
1.140
1.160
128,494
+0.01(+0.87%)
Feb 08, 2013
1.150
1.160
1.140
1.150
29,208
+0.01(+0.88%)
Feb 07, 2013
1.130
1.150
1.120
1.140
197,592
+0.00(+0.00%)
Feb 06, 2013
1.170
1.170
1.130
1.140
255,302
-0.01(-0.87%)
Feb 04, 2013
1.150
1.170
1.150
1.150
72,751
+0.00(+0.00%)
Feb 01, 2013
1.150
1.170
1.150
1.150
49,679
-0.02(-1.71%)
Jan 31, 2013
1.170
1.170
1.130
1.170
131,277
+0.00(+0.00%)
Jan 30, 2013
1.180
1.200
1.165
1.170
169,580
+0.00(+0.00%)
Jan 29, 2013
1.170
1.170
1.155
1.170
412,228
+0.00(+0.00%)
Jan 28, 2013
1.200
1.200
1.170
1.170
214,203
-0.03(-2.50%)
Jan 25, 2013
1.200
1.210
1.190
1.200
609,369
+0.00(+0.00%)
Jan 24, 2013
1.200
1.210
1.200
1.200
186,005
-0.01(-0.83%)
Jan 23, 2013
1.230
1.240
1.210
1.210
219,572
-0.02(-1.63%)
Jan 22, 2013
1.240
1.250
1.220
1.230
770,634
-0.01(-0.81%)
Jan 21, 2013
1.240
1.250
1.230
1.240
367,100
+0.03(+2.48%)
Jan 18, 2013
1.250
1.250
1.190
1.210
440,641
-0.02(-1.63%)
Jan 17, 2013
1.180
1.250
1.180
1.230
537,280
+0.05(+4.24%)
Jan 16, 2013
1.150
1.180
1.140
1.180
500,602
+0.01(+0.85%)
Jan 15, 2013
1.190
1.190
1.160
1.170
460,994
-0.01(-0.85%)
Jan 14, 2013
1.180
1.200
1.150
1.180
1,263,940
+0.00(+0.00%)
Jan 11, 2013
1.210
1.230
1.160
1.180
1,131,810
-0.02(-1.67%)
Jan 10, 2013
1.130
1.225
1.130
1.200
1,187,744
+0.07(+6.19%)
Jan 09, 2013
1.100
1.170
1.100
1.130
1,257,896
+0.03(+2.73%)
Jan 08, 2013
1.100
1.110
1.080
1.100
867,595
+0.00(+0.00%)
Jan 07, 2013
1.120
1.130
1.090
1.100
207,400
-0.01(-0.90%)
Jan 04, 2013
1.120
1.120
1.100
1.110
299,871
-0.02(-1.77%)
Jan 03, 2013
1.150
1.150
1.100
1.130
336,495
-0.02(-1.74%)
Jan 02, 2013
1.140
1.150
1.120
1.150
476,597
+0.02(+1.77%)
Dec 31, 2012
1.130
1.130
1.130
0
+0.08(+7.62%)
Dec 28, 2012
1.030
1.050
1.020
1.050
738,932
+0.02(+1.94%)
Dec 27, 2012
0.9800
1.030
0.9100
1.030
722,372
+0.06(+6.19%)
Dec 24, 2012
0.9700
0.9700
0.9700
0
+0.00(+0.00%)
Dec 21, 2012
0.9600
0.9800
0.9600
0.9700
132,899
+0.00(+0.00%)
Dec 20, 2012
1.000
1.010
0.9700
0.9700
302,930
-0.04(-3.96%)
Dec 19, 2012
1.000
1.015
0.9900
1.010
332,000
+0.03(+2.54%)
Dec 18, 2012
1.000
1.000
0.9800
0.9850
179,348
+0.02(+1.55%)
Dec 17, 2012
0.9800
1.000
0.9700
0.9700
206,619
-0.02(-2.02%)
Dec 14, 2012
0.9800
1.000
0.9800
0.9900
202,957
+0.01(+1.02%)
Dec 13, 2012
1.010
1.020
0.9600
0.9800
644,510
-0.06(-5.77%)
Dec 12, 2012
1.020
1.050
1.010
1.040
649,875
+0.01(+0.97%)
Dec 11, 2012
1.020
1.050
1.010
1.030
1,069,810
+0.01(+0.98%)
Dec 10, 2012
1.010
1.030
1.010
1.020
898,557
+0.01(+0.99%)
Dec 07, 2012
1.010
1.010
1.000
1.010
507,366
+0.00(+0.00%)
Dec 06, 2012
1.010
1.030
0.9800
1.010
2,054,074
-0.02(-1.94%)
Dec 05, 2012
1.000
1.050
1.000
1.030
1,275,000
+0.02(+1.98%)
Dec 04, 2012
1.000
1.020
0.9800
1.010
1,664,665
-0.04(-3.81%)
Nov 30, 2012
1.030
1.050
1.000
1.050
1,020,077
+0.01(+0.96%)
Nov 29, 2012
1.030
1.050
1.010
1.040
460,800
+0.02(+1.96%)
Nov 28, 2012
1.000
1.030
0.9800
1.020
414,978
-0.01(-0.97%)
Nov 27, 2012
1.020
1.030
1.020
1.030
224,850
+0.01(+0.98%)
Nov 26, 2012
1.040
1.040
1.000
1.020
452,694
-0.03(-2.86%)
Nov 24, 2012
1.000
1.050
0.9900
1.050
181,605
+0.00(+0.00%)
Nov 23, 2012
1.000
1.050
0.9900
1.050
181,605
+0.05(+5.00%)
Nov 22, 2012
1.010
1.010
0.9800
1.000
426,320
+0.00(+0.00%)
Nov 21, 2012
1.020
1.040
1.000
1.000
681,645
-0.04(-3.85%)
Nov 20, 2012
1.030
1.050
1.010
1.040
548,404
+0.01(+0.97%)
Nov 19, 2012
1.000
1.030
0.9900
1.030
696,550
+0.03(+3.00%)
Nov 16, 2012
0.9400
1.000
0.9400
1.000
446,135
+0.06(+6.38%)
Nov 15, 2012
0.9600
0.9600
0.9100
0.9400
578,976
-0.03(-3.09%)
Nov 14, 2012
1.020
1.020
0.9600
0.9700
608,306
-0.05(-4.90%)
Nov 13, 2012
1.000
1.030
1.000
1.020
488,549
+0.01(+0.99%)
Nov 12, 2012
1.010
1.040
1.000
1.010
745,445
+0.00(+0.00%)
Nov 09, 2012
1.050
1.050
0.9800
1.010
1,281,396
-0.02(-1.94%)
Nov 08, 2012
0.9900
1.050
0.9800
1.030
321,447
+0.04(+4.04%)
Nov 07, 2012
1.000
1.000
0.9600
0.9900
245,075
-0.01(-1.00%)
Nov 06, 2012
0.9800
1.000
0.9700
1.000
337,500
+0.03(+3.09%)
Nov 05, 2012
1.000
1.000
0.9700
0.9700
102,296
-0.03(-3.00%)
Nov 02, 2012
0.9900
1.000
0.9500
1.000
640,360
+0.00(+0.00%)
Nov 01, 2012
0.9900
1.000
0.9700
1.000
577,400
+0.01(+1.01%)
Oct 31, 2012
0.9500
1.000
0.9500
0.9900
750,405
+0.05(+5.32%)
Oct 30, 2012
0.9000
0.9500
0.9000
0.9400
503,800
+0.06(+6.82%)
Oct 29, 2012
0.9100
0.9200
0.8800
0.8800
299,450
-0.03(-3.30%)
Oct 26, 2012
0.9300
0.9300
0.9100
0.9100
246,277
-0.01(-1.09%)
Oct 25, 2012
0.9000
0.9200
0.8900
0.9200
844,200
+0.02(+2.22%)
Oct 24, 2012
0.9000
0.9100
0.8800
0.9000
410,735
+0.02(+2.27%)
Oct 23, 2012
0.9100
0.9300
0.8800
0.8800
747,350
-0.05(-5.38%)
Oct 19, 2012
0.9300
0.9300
0.9000
0.9300
95,846
+0.00(+0.00%)
Oct 18, 2012
0.9300
0.9300
0.9200
0.9300
97,900
+0.00(+0.00%)
Oct 17, 2012
0.9000
0.9400
0.9000
0.9300
203,724
+0.01(+1.09%)
Oct 16, 2012
0.9000
0.9300
0.9000
0.9200
190,160
+0.03(+3.37%)
Oct 15, 2012
0.9000
0.9100
0.8800
0.8900
108,250
+0.00(+0.00%)
Oct 12, 2012
0.8900
0.9000
0.8800
0.8900
152,141
+0.02(+2.30%)
Oct 11, 2012
0.8500
0.8800
0.8500
0.8700
353,000
+0.02(+2.35%)
Oct 10, 2012
0.8600
0.8900
0.8400
0.8500
535,245
-0.03(-3.41%)
Oct 09, 2012
0.8800
0.8800
0.8800
0.8800
278,100
-0.02(-2.22%)
Oct 05, 2012
0.9000
0.9000
0.9000
0
-0.02(-2.17%)
Oct 04, 2012
0.8800
0.9300
0.8800
0.9200
331,712
+0.04(+4.55%)
Oct 03, 2012
0.9100
0.9100
0.8800
0.8800
178,469
-0.02(-2.22%)
Oct 02, 2012
0.9200
0.9400
0.8800
0.9000
853,479
-0.02(-2.17%)
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.