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
Flowers Foods
(NY:
FLO
)
24.35
-0.10 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2012
9.773
9.791
9.705
9.750
825,517
-0.05(-0.46%)
Apr 27, 2012
9.805
9.845
9.755
9.795
799,506
+0.03(+0.28%)
Apr 26, 2012
9.755
9.814
9.732
9.768
716,287
+0.03(+0.33%)
Apr 25, 2012
9.736
9.836
9.703
9.736
1,356,366
+0.05(+0.52%)
Apr 24, 2012
9.605
9.700
9.600
9.686
918,139
+0.08(+0.85%)
Apr 23, 2012
9.623
9.641
9.541
9.605
854,027
-0.12(-1.26%)
Apr 20, 2012
9.673
9.755
9.645
9.727
885,474
+0.10(+1.04%)
Apr 19, 2012
9.591
9.668
9.555
9.627
814,543
+0.02(+0.24%)
Apr 18, 2012
9.586
9.618
9.536
9.605
754,778
-0.03(-0.28%)
Apr 17, 2012
9.518
9.655
9.518
9.632
819,443
+0.13(+1.34%)
Apr 16, 2012
9.491
9.577
9.445
9.505
877,595
+0.05(+0.48%)
Apr 13, 2012
9.441
9.545
9.418
9.459
1,090,237
-0.02(-0.19%)
Apr 12, 2012
9.432
9.500
9.382
9.477
792,935
+0.09(+0.92%)
Apr 11, 2012
9.450
9.482
9.359
9.391
1,006,254
+0.00(+0.00%)
Apr 10, 2012
9.545
9.550
9.341
9.391
1,593,947
-0.15(-1.62%)
Apr 09, 2012
9.450
9.559
9.432
9.545
1,127,518
-0.00(-0.05%)
Apr 05, 2012
9.541
9.568
9.473
9.550
1,722,900
+0.00(+0.05%)
Apr 04, 2012
9.514
9.586
9.505
9.545
2,560,739
-0.04(-0.43%)
Apr 03, 2012
9.405
9.682
9.400
9.586
2,615,161
+0.20(+2.18%)
Apr 02, 2012
9.250
9.430
9.227
9.382
2,043,660
+0.12(+1.33%)
Mar 30, 2012
9.318
9.345
9.259
9.259
1,332,151
+0.00(+0.05%)
Mar 29, 2012
9.155
9.309
9.145
9.255
2,629,577
+0.08(+0.89%)
Mar 28, 2012
9.282
9.282
9.132
9.173
3,078,998
-0.10(-1.08%)
Mar 27, 2012
9.273
9.359
9.268
9.273
2,008,587
-0.02(-0.20%)
Mar 26, 2012
9.241
9.318
9.214
9.291
1,125,184
+0.12(+1.29%)
Mar 23, 2012
9.205
9.209
9.155
9.173
853,840
-0.01(-0.10%)
Mar 22, 2012
9.173
9.236
9.136
9.182
895,851
-0.05(-0.54%)
Mar 21, 2012
9.195
9.259
9.118
9.232
859,760
+0.03(+0.35%)
Mar 20, 2012
9.100
9.232
9.100
9.200
871,321
+0.09(+1.00%)
Mar 19, 2012
9.155
9.155
9.055
9.109
871,444
-0.05(-0.55%)
Mar 16, 2012
9.100
9.186
9.095
9.159
1,293,866
+0.03(+0.35%)
Mar 15, 2012
8.982
9.136
8.959
9.127
947,551
+0.15(+1.62%)
Mar 14, 2012
9.032
9.041
8.932
8.982
1,176,780
-0.04(-0.40%)
Mar 13, 2012
9.027
9.077
8.964
9.018
1,258,853
+0.00(+0.00%)
Mar 12, 2012
8.909
9.027
8.905
9.018
1,019,641
+0.10(+1.12%)
Mar 09, 2012
8.818
8.936
8.777
8.918
738,025
+0.10(+1.13%)
Mar 08, 2012
8.927
8.936
8.805
8.818
1,154,371
-0.05(-0.61%)
Mar 07, 2012
8.814
8.909
8.714
8.873
1,369,366
+0.05(+0.57%)
Mar 06, 2012
8.877
8.922
8.793
8.823
1,874,872
-0.10(-1.11%)
Mar 05, 2012
8.782
8.940
8.764
8.922
1,847,175
+0.14(+1.59%)
Mar 02, 2012
8.827
8.827
8.696
8.782
1,925,688
-0.05(-0.61%)
Mar 01, 2012
8.638
8.872
8.615
8.836
2,699,526
+0.20(+2.35%)
Feb 29, 2012
8.733
8.751
8.615
8.633
1,570,061
-0.08(-0.88%)
Feb 28, 2012
8.751
8.796
8.687
8.710
1,224,271
-0.05(-0.62%)
Feb 27, 2012
8.746
8.800
8.683
8.764
939,399
-0.02(-0.21%)
Feb 24, 2012
8.809
8.809
8.696
8.782
727,414
-0.00(-0.05%)
Feb 23, 2012
8.683
8.823
8.665
8.787
1,435,127
+0.12(+1.41%)
Feb 22, 2012
8.647
8.674
8.575
8.665
903,827
+0.00(+0.05%)
Feb 21, 2012
8.552
8.723
8.548
8.660
1,315,724
+0.11(+1.27%)
Feb 17, 2012
8.624
8.624
8.534
8.552
1,415,405
-0.04(-0.42%)
Feb 16, 2012
8.507
8.606
8.475
8.588
995,744
+0.06(+0.74%)
Feb 15, 2012
8.511
8.566
8.453
8.525
1,109,239
+0.06(+0.69%)
Feb 14, 2012
8.453
8.471
8.390
8.466
1,105,295
-0.01(-0.11%)
Feb 13, 2012
8.557
8.566
8.430
8.475
2,081,816
-0.05(-0.58%)
Feb 10, 2012
8.557
8.669
8.345
8.525
3,999,182
-0.32(-3.57%)
Feb 09, 2012
8.696
8.841
8.669
8.841
1,494,060
+0.14(+1.66%)
Feb 08, 2012
8.733
8.764
8.638
8.696
1,418,684
-0.04(-0.46%)
Feb 07, 2012
8.782
8.805
8.733
8.737
1,307,288
-0.04(-0.41%)
Feb 06, 2012
8.719
8.836
8.701
8.773
952,074
+0.02(+0.21%)
Feb 03, 2012
8.809
8.818
8.728
8.755
1,404,608
+0.01(+0.15%)
Feb 02, 2012
8.778
8.800
8.728
8.742
1,023,162
-0.02(-0.21%)
Feb 01, 2012
8.742
8.800
8.723
8.760
1,224,322
+0.03(+0.36%)
Jan 31, 2012
8.854
8.854
8.701
8.728
1,097,086
-0.09(-1.02%)
Jan 30, 2012
8.917
8.926
8.782
8.818
1,103,925
-0.13(-1.41%)
Jan 27, 2012
9.021
9.021
8.899
8.945
790,576
-0.09(-1.05%)
Jan 26, 2012
8.958
9.080
8.922
9.039
1,940,085
+0.09(+1.01%)
Jan 25, 2012
8.935
9.026
8.913
8.949
1,182,844
+0.01(+0.15%)
Jan 24, 2012
8.963
8.985
8.917
8.935
1,357,406
-0.03(-0.30%)
Jan 23, 2012
8.999
9.053
8.945
8.963
1,066,968
-0.05(-0.55%)
Jan 20, 2012
9.116
9.125
8.985
9.012
1,269,254
-0.13(-1.43%)
Jan 19, 2012
9.044
9.193
9.021
9.143
1,429,248
+0.12(+1.30%)
Jan 18, 2012
9.008
9.048
8.990
9.026
1,022,233
-0.00(-0.05%)
Jan 17, 2012
8.692
9.080
8.683
9.030
2,941,616
+0.39(+4.54%)
Jan 13, 2012
8.642
8.701
8.593
8.638
1,338,870
-0.03(-0.36%)
Jan 12, 2012
8.593
8.705
8.579
8.669
1,969,691
+0.11(+1.26%)
Jan 11, 2012
8.462
8.584
8.426
8.561
1,544,989
+0.10(+1.23%)
Jan 10, 2012
8.390
8.534
8.356
8.457
1,656,786
+0.14(+1.63%)
Jan 09, 2012
8.403
8.417
8.295
8.322
1,571,963
-0.05(-0.65%)
Jan 06, 2012
8.448
8.502
8.372
8.376
2,204,880
-0.05(-0.64%)
Jan 05, 2012
8.430
8.475
8.349
8.430
3,116,380
-0.03(-0.37%)
Jan 04, 2012
8.435
8.516
8.349
8.462
3,917,780
-0.10(-1.16%)
Dec 30, 2011
8.548
8.615
8.548
8.561
890,297
+0.01(+0.11%)
Dec 29, 2011
8.561
8.593
8.530
8.552
1,030,371
+0.02(+0.21%)
Dec 28, 2011
8.638
8.638
8.530
8.534
773,946
-0.09(-0.99%)
Dec 27, 2011
8.597
8.669
8.597
8.620
758,254
+0.03(+0.32%)
Dec 23, 2011
8.557
8.620
8.543
8.593
971,002
+0.01(+0.11%)
Dec 21, 2011
8.516
8.629
8.484
8.584
1,041,991
+0.07(+0.79%)
Dec 20, 2011
8.539
8.566
8.507
8.516
1,088,703
+0.07(+0.80%)
Dec 19, 2011
8.584
8.624
8.426
8.448
1,281,409
-0.09(-1.11%)
Dec 16, 2011
8.566
8.638
8.498
8.543
2,930,416
-0.03(-0.32%)
Dec 15, 2011
8.552
8.624
8.525
8.570
1,132,852
+0.05(+0.58%)
Dec 14, 2011
8.570
8.611
8.516
8.521
733,863
-0.06(-0.68%)
Dec 13, 2011
8.669
8.800
8.557
8.579
966,748
-0.04(-0.42%)
Dec 12, 2011
8.782
8.791
8.570
8.615
1,076,851
-0.19(-2.20%)
Dec 09, 2011
8.656
8.832
8.656
8.809
1,022,180
+0.16(+1.82%)
Dec 08, 2011
8.773
8.814
8.620
8.651
1,400,875
-0.14(-1.64%)
Dec 07, 2011
8.836
8.850
8.726
8.796
1,127,348
-0.04(-0.46%)
Dec 06, 2011
8.805
8.877
8.751
8.836
854,993
+0.03(+0.36%)
Dec 05, 2011
8.854
8.917
8.778
8.805
1,285,928
+0.01(+0.10%)
Dec 02, 2011
8.922
8.931
8.791
8.796
888,867
-0.06(-0.71%)
Dec 01, 2011
8.881
8.954
8.850
8.859
828,895
-0.06(-0.66%)
Nov 30, 2011
8.859
8.967
8.827
8.917
1,453,819
+0.18(+2.12%)
Nov 29, 2011
8.795
8.822
8.728
8.733
1,071,068
-0.07(-0.76%)
Nov 28, 2011
8.795
8.898
8.755
8.800
848,316
+0.17(+1.92%)
Nov 25, 2011
8.661
8.719
8.634
8.634
323,292
-0.04(-0.46%)
Nov 23, 2011
8.804
8.818
8.621
8.674
676,031
-0.16(-1.77%)
Nov 22, 2011
8.938
8.938
8.755
8.831
1,207,784
-0.10(-1.15%)
Nov 21, 2011
8.956
8.956
8.818
8.934
1,423,633
-0.09(-0.94%)
Nov 18, 2011
9.001
9.144
8.952
9.019
892,856
+0.01(+0.15%)
Nov 17, 2011
9.073
9.117
8.952
9.006
1,390,214
-0.11(-1.18%)
Nov 16, 2011
9.283
9.283
9.108
9.113
1,452,197
-0.21(-2.21%)
Nov 15, 2011
9.216
9.368
9.144
9.319
2,192,970
+0.06(+0.63%)
Nov 14, 2011
9.153
9.261
9.091
9.261
2,723,702
+0.06(+0.63%)
Nov 11, 2011
9.220
9.368
9.171
9.202
1,497,327
+0.00(+0.05%)
Nov 10, 2011
9.126
9.270
9.014
9.198
1,704,065
+0.06(+0.64%)
Nov 09, 2011
9.296
9.355
9.077
9.140
1,783,774
-0.27(-2.90%)
Nov 08, 2011
9.368
9.442
9.214
9.413
1,478,578
+0.08(+0.86%)
Nov 07, 2011
9.234
9.373
9.194
9.332
1,187,243
+0.08(+0.87%)
Nov 04, 2011
9.144
9.274
9.135
9.252
1,172,091
+0.09(+0.93%)
Nov 03, 2011
9.073
9.261
9.037
9.167
923,621
+0.12(+1.34%)
Nov 02, 2011
9.041
9.113
8.983
9.046
1,608,116
+0.06(+0.65%)
Nov 01, 2011
8.876
9.055
8.840
8.988
1,927,170
-0.05(-0.54%)
Oct 31, 2011
8.724
9.247
8.683
9.037
3,183,050
+0.25(+2.85%)
Oct 28, 2011
8.970
8.970
8.768
8.786
1,401,447
-0.15(-1.70%)
Oct 27, 2011
8.903
8.997
8.858
8.938
1,144,166
+0.15(+1.68%)
Oct 26, 2011
8.831
8.894
8.706
8.791
1,255,631
-0.02(-0.20%)
Oct 25, 2011
8.952
8.963
8.786
8.809
1,161,919
-0.13(-1.40%)
Oct 24, 2011
8.858
8.974
8.786
8.934
1,826,777
+0.09(+1.06%)
Oct 21, 2011
8.773
8.880
8.764
8.840
913,051
+0.13(+1.49%)
Oct 20, 2011
8.764
8.806
8.625
8.710
1,100,067
-0.02(-0.21%)
Oct 19, 2011
8.795
8.876
8.719
8.728
868,689
-0.05(-0.61%)
Oct 18, 2011
8.733
8.849
8.692
8.782
1,060,578
+0.08(+0.93%)
Oct 17, 2011
8.813
8.898
8.679
8.701
1,587,186
-0.15(-1.72%)
Oct 14, 2011
8.970
8.979
8.826
8.853
1,068,784
-0.02(-0.25%)
Oct 13, 2011
8.759
8.898
8.750
8.876
1,194,783
+0.09(+1.02%)
Oct 12, 2011
8.862
8.912
8.777
8.786
1,498,782
-0.06(-0.66%)
Oct 11, 2011
8.853
8.894
8.782
8.844
1,196,627
-0.04(-0.40%)
Oct 10, 2011
8.844
8.885
8.764
8.880
919,114
+0.15(+1.69%)
Oct 07, 2011
8.853
8.921
8.715
8.733
1,608,540
-0.11(-1.27%)
Oct 06, 2011
8.634
8.853
8.634
8.844
1,861,040
+0.16(+1.80%)
Oct 05, 2011
8.585
8.733
8.464
8.688
1,336,761
+0.10(+1.20%)
Oct 04, 2011
8.388
8.594
8.200
8.585
1,871,496
+0.16(+1.91%)
Oct 03, 2011
8.639
8.750
8.410
8.424
1,721,996
-0.29(-3.29%)
Sep 30, 2011
8.670
8.818
8.661
8.710
2,508,718
-0.05(-0.61%)
Sep 29, 2011
8.728
8.773
8.598
8.764
2,130,849
+0.14(+1.61%)
Sep 28, 2011
8.643
8.706
8.558
8.625
2,540,274
-0.02(-0.21%)
Sep 27, 2011
8.518
8.804
8.504
8.643
1,964,988
+0.23(+2.71%)
Sep 26, 2011
8.401
8.482
8.276
8.415
1,106,359
+0.07(+0.80%)
Sep 23, 2011
8.316
8.433
8.227
8.348
2,419,195
+0.02(+0.27%)
Sep 22, 2011
7.990
8.357
7.963
8.325
2,615,905
+0.19(+2.37%)
Sep 21, 2011
8.119
8.321
8.079
8.133
2,310,410
-0.01(-0.16%)
Sep 20, 2011
8.249
8.276
8.146
8.146
1,419,810
-0.06(-0.71%)
Sep 19, 2011
8.227
8.240
8.164
8.204
1,121,022
-0.14(-1.66%)
Sep 16, 2011
8.334
8.406
8.321
8.343
1,591,006
+0.04(+0.49%)
Sep 15, 2011
8.374
8.374
8.204
8.303
1,837,754
+0.00(+0.05%)
Sep 14, 2011
8.271
8.365
8.162
8.298
1,872,352
+0.04(+0.54%)
Sep 13, 2011
8.231
8.316
8.195
8.254
1,845,803
+0.06(+0.71%)
Sep 12, 2011
8.151
8.240
8.101
8.195
1,379,997
-0.03(-0.33%)
Sep 09, 2011
8.330
8.352
8.160
8.222
1,708,714
-0.16(-1.92%)
Sep 08, 2011
8.334
8.455
8.276
8.383
2,145,318
-0.02(-0.21%)
Sep 07, 2011
8.437
8.437
8.316
8.401
2,333,905
+0.04(+0.54%)
Sep 06, 2011
8.195
8.374
8.151
8.357
2,291,529
+0.00(+0.05%)
Sep 02, 2011
8.419
8.491
8.352
8.352
1,156,422
-0.15(-1.79%)
Sep 01, 2011
8.527
8.728
8.500
8.504
3,963,212
-0.02(-0.26%)
Aug 31, 2011
8.509
8.558
8.459
8.527
2,199,930
+0.07(+0.85%)
Aug 30, 2011
8.424
8.508
8.362
8.455
3,394,467
+0.04(+0.42%)
Aug 29, 2011
8.304
8.424
8.282
8.419
1,685,232
+0.19(+2.27%)
Aug 26, 2011
8.073
8.246
7.993
8.233
2,203,978
+0.16(+1.98%)
Aug 25, 2011
8.255
8.300
8.069
8.073
3,628,561
-0.13(-1.57%)
Aug 24, 2011
8.384
8.384
8.189
8.202
3,054,801
-0.20(-2.38%)
Aug 23, 2011
8.189
8.406
8.113
8.402
3,126,020
+0.24(+2.99%)
Aug 22, 2011
8.233
8.313
8.113
8.157
3,568,327
+0.03(+0.38%)
Aug 19, 2011
8.282
8.340
8.113
8.126
4,408,269
-0.24(-2.81%)
Aug 18, 2011
8.464
8.504
8.322
8.362
5,269,863
-0.20(-2.33%)
Aug 17, 2011
8.659
8.881
8.342
8.562
9,076,216
-0.90(-9.53%)
Aug 16, 2011
9.503
9.547
9.374
9.463
2,097,772
-0.08(-0.88%)
Aug 15, 2011
9.201
9.574
9.192
9.547
2,234,342
+0.40(+4.37%)
Aug 12, 2011
9.201
9.214
9.046
9.148
2,506,616
+0.01(+0.15%)
Aug 11, 2011
9.143
9.237
9.050
9.134
3,879,848
+0.00(+0.05%)
Aug 10, 2011
9.166
9.299
9.108
9.130
1,836,306
-0.16(-1.67%)
Aug 09, 2011
9.148
9.299
8.877
9.285
4,240,217
+0.32(+3.62%)
Aug 08, 2011
9.148
9.312
8.952
8.961
3,326,889
-0.39(-4.13%)
Aug 05, 2011
9.268
9.441
9.074
9.348
3,540,227
+0.12(+1.25%)
Aug 04, 2011
9.552
9.658
9.223
9.232
2,450,153
-0.39(-4.02%)
Aug 03, 2011
9.676
9.690
9.476
9.618
1,967,388
-0.06(-0.60%)
Aug 02, 2011
9.761
9.849
9.663
9.676
1,868,306
-0.10(-1.00%)
Aug 01, 2011
9.809
9.867
9.685
9.774
1,897,167
+0.04(+0.41%)
Jul 29, 2011
9.712
9.778
9.667
9.734
1,979,875
-0.05(-0.50%)
Jul 28, 2011
9.903
10.03
9.765
9.783
1,921,960
-0.12(-1.21%)
Jul 27, 2011
10.02
10.06
9.885
9.903
2,229,875
-0.17(-1.68%)
Jul 26, 2011
10.10
10.13
10.01
10.07
2,215,498
-0.00(-0.04%)
Jul 25, 2011
10.09
10.20
10.07
10.08
2,103,429
-0.08(-0.83%)
Jul 22, 2011
10.23
10.23
10.15
10.16
1,380,060
-0.04(-0.39%)
Jul 21, 2011
10.12
10.25
10.10
10.20
1,178,362
+0.11(+1.10%)
Jul 20, 2011
10.18
10.20
10.05
10.09
873,858
-0.08(-0.79%)
Jul 19, 2011
10.07
10.23
10.07
10.17
1,973,079
+0.09(+0.93%)
Jul 18, 2011
10.16
10.18
10.02
10.08
1,395,245
-0.12(-1.18%)
Jul 15, 2011
10.11
10.21
10.01
10.20
1,653,259
+0.10(+1.01%)
Jul 14, 2011
10.15
10.20
10.04
10.09
1,420,250
-0.03(-0.26%)
Jul 13, 2011
10.13
10.20
10.08
10.12
1,085,788
+0.04(+0.35%)
Jul 12, 2011
10.04
10.17
10.01
10.08
1,377,853
+0.04(+0.44%)
Jul 11, 2011
9.987
10.08
9.956
10.04
1,568,411
+0.00(+0.04%)
Jul 08, 2011
10.12
10.15
9.974
10.04
1,483,599
-0.14(-1.35%)
Jul 07, 2011
10.06
10.18
10.00
10.17
2,087,479
+0.16(+1.55%)
Jul 06, 2011
9.960
10.04
9.920
10.02
1,683,896
+0.08(+0.85%)
Jul 05, 2011
9.916
9.983
9.809
9.934
1,656,369
+0.05(+0.54%)
Jul 01, 2011
9.796
9.885
9.694
9.880
2,183,303
+0.09(+0.95%)
Jun 30, 2011
9.863
9.934
9.787
9.787
1,642,290
-0.05(-0.50%)
Jun 29, 2011
9.814
9.867
9.761
9.836
1,639,056
+0.04(+0.41%)
Jun 28, 2011
9.650
9.801
9.565
9.796
2,244,532
+0.14(+1.47%)
Jun 27, 2011
9.694
9.765
9.623
9.654
2,135,717
+0.02(+0.25%)
Jun 24, 2011
9.506
9.663
9.476
9.630
12,610,310
+0.15(+1.53%)
Jun 23, 2011
9.503
9.506
9.370
9.485
1,839,098
-0.08(-0.80%)
Jun 22, 2011
9.610
9.648
9.556
9.562
1,072,923
-0.05(-0.55%)
Jun 21, 2011
9.556
9.666
9.550
9.615
1,212,355
+0.08(+0.81%)
Jun 20, 2011
9.541
9.544
9.503
9.539
1,151,533
+0.03(+0.31%)
Jun 17, 2011
9.476
9.541
9.445
9.509
2,115,125
+0.08(+0.88%)
Jun 16, 2011
9.328
9.450
9.322
9.426
1,180,056
+0.07(+0.73%)
Jun 15, 2011
9.426
9.488
9.308
9.358
1,260,524
-0.13(-1.40%)
Jun 14, 2011
9.467
9.515
9.346
9.491
1,304,301
+0.07(+0.79%)
Jun 13, 2011
9.373
9.491
9.284
9.417
1,201,114
+0.07(+0.73%)
Jun 10, 2011
9.488
9.521
9.337
9.349
1,346,130
-0.15(-1.53%)
Jun 09, 2011
9.420
9.530
9.390
9.494
1,245,418
+0.06(+0.66%)
Jun 08, 2011
9.370
9.470
9.284
9.432
1,462,656
+0.05(+0.50%)
Jun 07, 2011
9.396
9.449
9.305
9.385
2,041,833
-0.02(-0.19%)
Jun 06, 2011
9.302
9.429
9.302
9.402
4,048,788
+0.09(+0.95%)
Jun 03, 2011
9.388
9.429
9.290
9.314
3,489,642
-0.26(-2.68%)
May 24, 2011
9.494
9.603
9.461
9.570
2,334,248
+0.11(+1.12%)
May 23, 2011
9.332
9.508
9.302
9.464
2,527,929
+0.07(+0.72%)
May 20, 2011
9.432
9.455
9.337
9.396
3,347,894
-0.03(-0.28%)
May 19, 2011
9.196
9.850
9.172
9.423
6,771,006
+0.27(+2.90%)
May 18, 2011
9.169
9.249
9.093
9.158
3,516,501
-0.01(-0.16%)
May 17, 2011
9.134
9.249
9.116
9.172
1,852,099
-0.01(-0.10%)
May 16, 2011
9.072
9.208
9.019
9.181
1,445,636
+0.09(+0.97%)
May 13, 2011
9.128
9.143
9.010
9.093
1,343,573
-0.03(-0.36%)
May 12, 2011
8.934
9.208
8.898
9.125
2,782,917
+0.20(+2.21%)
May 11, 2011
8.922
8.943
8.895
8.928
1,626,414
+0.01(+0.17%)
May 10, 2011
8.890
8.962
8.845
8.913
1,828,695
+0.06(+0.63%)
May 09, 2011
8.854
8.881
8.813
8.857
1,713,911
-0.01(-0.10%)
May 06, 2011
8.960
9.028
8.837
8.866
1,520,705
-0.02(-0.23%)
May 05, 2011
8.854
8.951
8.766
8.887
1,928,186
+0.03(+0.33%)
May 04, 2011
9.043
9.069
8.837
8.857
2,597,012
-0.22(-2.40%)
May 03, 2011
9.040
9.090
8.972
9.075
2,195,446
+0.10(+1.08%)
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.