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
Fortescue Ltd ADR
(OP:
FSUGY
)
36.37
-0.38 (-1.03%)
Streaming Delayed Price
Updated: 12:17 PM EDT, May 21, 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
9.090
9.100
9.030
9.030
1,100
-0.11(-1.20%)
Sep 26, 2013
9.140
9.140
9.140
9.140
100
+0.05(+0.55%)
Sep 25, 2013
9.040
9.090
9.040
9.090
1,200
+0.30(+3.41%)
Sep 24, 2013
8.868
8.868
8.790
8.790
1,900
+0.20(+2.33%)
Sep 23, 2013
8.590
8.610
8.590
8.590
3,750
+0.14(+1.66%)
Sep 20, 2013
8.530
8.530
8.450
8.450
1,347
-0.14(-1.63%)
Sep 19, 2013
8.680
8.680
8.590
8.590
1,900
-0.13(-1.49%)
Sep 18, 2013
8.300
8.720
8.300
8.720
4,976
+0.02(+0.23%)
Sep 17, 2013
8.700
8.700
8.700
8.700
300
+0.21(+2.47%)
Sep 16, 2013
8.570
8.570
8.490
8.490
3,100
+0.04(+0.47%)
Sep 13, 2013
8.450
8.450
8.450
8.450
950
-0.22(-2.54%)
Sep 12, 2013
8.570
8.670
8.570
8.670
1,200
-0.27(-3.02%)
Sep 11, 2013
8.860
8.940
8.860
8.940
6,830
+0.45(+5.30%)
Sep 10, 2013
8.390
8.500
8.390
8.490
21,044
+0.15(+1.80%)
Sep 09, 2013
8.250
8.340
8.250
8.340
8,573
-0.07(-0.83%)
Sep 06, 2013
8.360
8.410
8.360
8.410
3,500
+0.29(+3.57%)
Sep 05, 2013
8.110
8.120
8.110
8.120
1,600
-0.11(-1.34%)
Sep 04, 2013
8.150
8.440
8.150
8.230
6,013
-0.17(-2.02%)
Sep 03, 2013
8.250
8.460
8.250
8.400
9,120
+0.71(+9.18%)
Aug 30, 2013
7.730
7.730
7.694
7.694
11,035
-0.07(-0.85%)
Aug 29, 2013
7.760
7.760
7.760
7.760
500
+0.08(+1.04%)
Aug 28, 2013
7.570
7.680
7.570
7.680
3,979
-0.21(-2.66%)
Aug 27, 2013
7.910
7.910
7.830
7.890
1,500
-0.11(-1.38%)
Aug 26, 2013
8.000
8.000
8.000
8.000
1,000
-0.10(-1.23%)
Aug 23, 2013
8.010
8.230
8.010
8.100
7,915
+0.27(+3.45%)
Aug 22, 2013
7.750
7.860
7.750
7.830
1,674
+0.51(+7.04%)
Aug 21, 2013
7.420
7.420
7.315
7.315
3,232
-0.12(-1.68%)
Aug 20, 2013
7.420
7.450
7.410
7.440
4,070
+0.01(+0.13%)
Aug 19, 2013
7.430
7.430
7.430
7.430
157
-0.10(-1.33%)
Aug 16, 2013
7.460
7.530
7.410
7.530
877
-0.04(-0.48%)
Aug 15, 2013
7.550
7.580
7.550
7.566
1,277
-0.37(-4.71%)
Aug 14, 2013
7.910
7.980
7.890
7.940
10,235
-0.06(-0.75%)
Aug 13, 2013
7.880
8.000
7.880
8.000
2,110
+0.08(+1.07%)
Aug 12, 2013
7.850
7.980
7.850
7.915
3,499
+0.37(+4.83%)
Aug 09, 2013
7.250
7.550
7.250
7.550
9,876
+0.52(+7.40%)
Aug 08, 2013
7.010
7.050
7.010
7.030
2,813
+0.32(+4.71%)
Aug 07, 2013
6.770
6.770
6.714
6.714
600
-0.34(-4.77%)
Aug 06, 2013
7.032
7.050
7.032
7.050
465
+0.15(+2.17%)
Aug 05, 2013
6.850
6.900
6.850
6.900
752
+0.09(+1.32%)
Aug 02, 2013
6.810
6.810
6.810
6.810
2,154
+0.15(+2.25%)
Aug 01, 2013
6.620
6.660
6.590
6.660
16,993
+0.03(+0.45%)
Jul 31, 2013
6.630
6.630
6.630
6.630
2,687
-0.14(-2.07%)
Jul 30, 2013
6.780
6.780
6.770
6.770
544
+0.05(+0.74%)
Jul 29, 2013
6.790
6.790
6.720
6.720
3,880
-0.01(-0.15%)
Jul 26, 2013
6.620
6.730
6.620
6.730
1,739
-0.06(-0.88%)
Jul 25, 2013
6.760
6.810
6.620
6.790
5,782
-0.10(-1.45%)
Jul 24, 2013
7.000
7.000
6.870
6.890
9,280
+0.08(+1.17%)
Jul 23, 2013
6.734
6.810
6.734
6.810
4,967
-0.13(-1.87%)
Jul 22, 2013
6.860
6.940
6.860
6.940
1,250
-0.03(-0.43%)
Jul 19, 2013
6.930
6.970
6.930
6.970
3,543
+0.00(+0.00%)
Jul 18, 2013
6.870
6.970
6.870
6.970
37,206
+0.02(+0.29%)
Jul 17, 2013
6.950
6.980
6.910
6.950
3,226
+0.43(+6.60%)
Jul 16, 2013
6.510
6.520
6.430
6.520
5,661
+0.07(+1.09%)
Jul 15, 2013
6.450
6.450
6.450
6.450
750
-0.02(-0.31%)
Jul 12, 2013
6.480
6.490
6.470
6.470
7,863
+0.18(+2.86%)
Jul 11, 2013
6.370
6.370
6.290
6.290
6,409
+0.09(+1.45%)
Jul 10, 2013
6.220
6.220
6.170
6.200
41,773
-0.09(-1.43%)
Jul 09, 2013
6.200
6.300
6.120
6.290
39,958
+0.15(+2.44%)
Jul 08, 2013
6.070
6.150
5.980
6.140
4,834
+0.12(+1.99%)
Jul 05, 2013
6.040
6.050
5.990
6.020
6,492
+0.35(+6.17%)
Jul 03, 2013
5.670
5.720
5.670
5.670
3,132
-0.05(-0.87%)
Jul 02, 2013
5.710
5.750
5.630
5.720
13,777
+0.12(+2.14%)
Jul 01, 2013
5.470
5.650
5.470
5.600
16,518
+0.02(+0.45%)
Jun 28, 2013
5.620
5.630
5.560
5.575
14,186
-0.19(-3.38%)
Jun 26, 2013
5.750
5.770
5.740
5.770
4,894
+0.09(+1.58%)
Jun 25, 2013
5.570
5.680
5.560
5.680
43,627
+0.21(+3.84%)
Jun 24, 2013
5.690
5.520
5.370
5.470
12,878
-0.22(-3.87%)
Jun 21, 2013
5.650
5.690
5.560
5.690
36,083
-0.03(-0.52%)
Jun 20, 2013
5.770
5.780
5.720
5.720
20,559
-0.45(-7.29%)
Jun 19, 2013
6.460
6.470
6.170
6.170
8,805
-0.23(-3.59%)
Jun 18, 2013
6.320
6.420
6.320
6.400
17,199
+0.13(+2.07%)
Jun 17, 2013
6.300
6.300
6.220
6.270
6,975
-0.14(-2.18%)
Jun 14, 2013
6.470
6.540
6.370
6.410
4,934
+0.10(+1.58%)
Jun 13, 2013
6.150
6.330
6.150
6.310
44,626
+0.15(+2.44%)
Jun 12, 2013
6.320
6.320
6.160
6.160
4,988
-0.23(-3.60%)
Jun 11, 2013
6.330
6.440
6.322
6.390
9,039
-0.14(-2.14%)
Jun 10, 2013
6.410
6.530
6.410
6.530
5,877
-0.03(-0.46%)
Jun 07, 2013
6.460
6.560
6.450
6.560
4,530
-0.11(-1.65%)
Jun 06, 2013
6.500
6.670
6.470
6.670
5,282
-0.04(-0.60%)
Jun 05, 2013
6.710
6.760
6.700
6.710
26,393
+0.06(+0.90%)
Jun 04, 2013
6.651
6.700
6.650
6.650
27,592
+0.32(+5.06%)
Jun 03, 2013
6.310
6.330
6.310
6.330
1,230
-0.02(-0.31%)
May 31, 2013
6.430
6.450
6.350
6.350
17,003
-0.17(-2.61%)
May 30, 2013
6.410
6.520
6.410
6.520
10,205
-0.34(-4.96%)
May 29, 2013
6.780
6.860
6.710
6.860
12,999
+0.30(+4.57%)
May 28, 2013
6.600
6.600
6.460
6.560
5,135
-0.29(-4.23%)
May 24, 2013
6.750
6.860
6.700
6.850
1,142
-0.08(-1.15%)
May 23, 2013
6.900
6.930
6.900
6.930
3,191
-0.01(-0.14%)
May 22, 2013
7.040
7.120
6.940
6.940
4,100
+0.03(+0.43%)
May 21, 2013
6.870
6.910
6.870
6.910
570
-0.05(-0.72%)
May 20, 2013
6.960
6.960
6.960
6.960
335
+0.12(+1.75%)
May 17, 2013
6.780
6.870
6.780
6.840
2,810
+0.11(+1.63%)
May 16, 2013
6.800
6.870
6.730
6.730
9,295
-0.35(-4.94%)
May 15, 2013
7.070
7.080
7.070
7.080
2,047
-0.51(-6.72%)
May 13, 2013
7.590
7.590
7.590
7.590
400
-0.16(-2.06%)
May 10, 2013
7.856
7.856
7.750
7.750
2,207
-0.19(-2.39%)
May 09, 2013
7.950
7.950
7.720
7.940
4,815
-0.04(-0.50%)
May 08, 2013
7.870
7.980
7.870
7.980
2,742
+0.52(+6.97%)
May 07, 2013
7.530
7.530
7.420
7.460
16,401
+0.04(+0.54%)
May 06, 2013
7.350
7.420
7.350
7.420
2,159
+0.14(+1.92%)
May 03, 2013
7.140
7.290
7.140
7.280
4,992
+0.38(+5.51%)
May 02, 2013
6.870
6.920
6.760
6.900
84,450
-0.23(-3.23%)
May 01, 2013
7.200
7.200
7.030
7.130
6,350
-0.13(-1.79%)
Apr 30, 2013
7.270
7.340
7.260
7.260
4,200
-0.08(-1.09%)
Apr 29, 2013
7.310
7.340
7.310
7.340
400
-0.08(-1.08%)
Apr 26, 2013
7.390
7.420
7.420
7.420
2,845
-0.29(-3.76%)
Apr 25, 2013
7.530
7.750
7.530
7.710
40,600
+0.27(+3.68%)
Apr 24, 2013
7.430
7.436
7.430
7.436
800
-0.40(-5.15%)
Apr 23, 2013
7.770
7.840
7.770
7.840
26,547
+0.06(+0.77%)
Apr 22, 2013
7.780
7.780
7.780
7.780
3,832
+0.10(+1.30%)
Apr 19, 2013
7.720
7.720
7.680
7.680
1,760
+0.65(+9.25%)
Apr 18, 2013
7.030
7.120
7.030
7.030
14,723
-0.48(-6.42%)
Apr 17, 2013
7.610
7.610
7.510
7.513
1,600
-0.04(-0.50%)
Apr 15, 2013
7.550
7.550
7.550
0
-0.79(-9.47%)
Apr 12, 2013
8.460
8.460
8.300
8.340
1,406
-0.19(-2.23%)
Apr 10, 2013
8.530
8.530
8.530
0
+0.50(+6.23%)
Apr 09, 2013
8.010
8.070
7.980
8.030
8,162
+0.61(+8.25%)
Apr 08, 2013
7.390
7.418
7.390
7.418
1,748
+0.08(+1.06%)
Apr 05, 2013
7.280
7.340
7.270
7.340
757
-0.06(-0.81%)
Apr 04, 2013
7.400
7.400
7.400
7.400
119
-0.15(-1.99%)
Apr 03, 2013
7.640
7.640
7.540
7.550
3,528
-0.43(-5.39%)
Apr 02, 2013
7.910
7.980
7.910
7.980
388
-0.18(-2.21%)
Apr 01, 2013
8.160
8.160
8.140
8.160
450
-0.03(-0.37%)
Mar 27, 2013
8.190
8.190
8.190
0
+0.17(+2.12%)
Mar 26, 2013
8.000
8.040
8.000
8.020
3,616
+0.10(+1.26%)
Mar 25, 2013
8.060
8.060
7.920
7.920
1,174
-0.10(-1.25%)
Mar 22, 2013
8.040
8.040
8.020
8.020
300
-0.05(-0.62%)
Mar 21, 2013
8.080
8.080
8.070
8.070
1,905
+0.16(+2.02%)
Mar 20, 2013
7.870
7.910
7.860
7.910
6,180
+0.03(+0.38%)
Mar 19, 2013
8.020
8.020
7.880
7.880
1,497
-0.27(-3.31%)
Mar 18, 2013
8.190
8.190
8.150
8.150
5,800
-0.19(-2.28%)
Mar 15, 2013
8.360
8.360
8.340
8.340
260
+0.12(+1.46%)
Mar 14, 2013
8.290
8.290
8.200
8.220
3,644
-0.46(-5.30%)
Mar 13, 2013
8.680
8.700
8.680
8.680
2,577
-0.01(-0.12%)
Mar 12, 2013
8.830
8.830
8.690
8.690
2,177
-0.35(-3.87%)
Mar 11, 2013
9.000
9.040
8.990
9.040
1,520
+0.01(+0.11%)
Mar 08, 2013
9.100
9.100
9.030
9.030
915
-0.07(-0.77%)
Mar 07, 2013
9.100
9.100
9.082
9.100
4,163
-0.05(-0.55%)
Mar 06, 2013
9.190
9.250
9.150
9.150
3,156
+0.20(+2.23%)
Mar 04, 2013
8.950
8.950
8.950
8.950
0
-0.22(-2.40%)
Mar 01, 2013
9.190
9.190
9.170
9.170
563
-0.36(-3.78%)
Feb 27, 2013
9.530
9.530
9.530
9.530
0
+0.08(+0.85%)
Feb 26, 2013
9.480
9.480
9.450
9.450
200
-0.47(-4.74%)
Feb 22, 2013
9.930
9.950
9.920
9.920
1,550
+0.13(+1.33%)
Feb 21, 2013
9.820
9.820
9.790
9.790
1,279
-0.13(-1.31%)
Feb 20, 2013
10.09
10.10
9.920
9.920
7,985
-0.79(-7.38%)
Feb 19, 2013
10.74
10.74
10.71
10.71
3,000
-0.05(-0.48%)
Feb 15, 2013
10.85
10.85
10.75
10.76
775
-0.34(-3.05%)
Feb 14, 2013
11.08
11.16
11.06
11.10
3,265
+0.43(+4.03%)
Feb 13, 2013
10.70
10.70
10.65
10.67
1,078
+0.43(+4.20%)
Feb 11, 2013
10.24
10.24
10.24
0
+0.04(+0.39%)
Feb 08, 2013
10.19
10.20
10.13
10.20
500
+0.18(+1.80%)
Feb 07, 2013
10.02
10.02
10.02
10.02
2,832
+0.18(+1.83%)
Feb 06, 2013
9.840
9.840
9.840
9.840
116
-0.02(-0.20%)
Feb 04, 2013
9.890
9.890
9.850
9.860
864
-0.14(-1.40%)
Feb 01, 2013
9.980
10.00
9.980
10.00
450
+0.25(+2.59%)
Jan 31, 2013
9.748
9.748
9.748
9.748
100
-0.07(-0.73%)
Jan 30, 2013
9.820
9.820
9.820
9.820
100
+0.01(+0.10%)
Jan 29, 2013
9.800
9.810
9.800
9.810
200
+0.34(+3.59%)
Jan 28, 2013
9.560
9.560
9.460
9.470
11,100
-0.20(-2.07%)
Jan 25, 2013
9.580
9.670
9.540
9.670
2,917
-0.06(-0.62%)
Jan 24, 2013
9.730
9.730
9.730
9.730
101
-0.02(-0.21%)
Jan 23, 2013
9.790
9.790
9.750
9.750
800
+0.03(+0.31%)
Jan 22, 2013
9.770
9.830
9.720
9.720
5,570
+0.17(+1.82%)
Jan 18, 2013
9.510
9.546
9.510
9.546
5,100
+0.21(+2.25%)
Jan 17, 2013
9.304
9.340
9.280
9.336
6,006
-0.36(-3.75%)
Jan 16, 2013
9.705
9.705
9.700
9.700
9,183
-0.05(-0.51%)
Jan 15, 2013
9.750
9.750
9.750
9.750
1,000
-0.24(-2.40%)
Jan 14, 2013
9.970
10.01
9.898
9.990
13,158
-0.32(-3.10%)
Jan 10, 2013
10.31
10.31
10.31
0
+0.37(+3.72%)
Jan 09, 2013
9.920
9.940
9.920
9.940
600
+0.06(+0.61%)
Jan 08, 2013
9.910
9.910
9.880
9.880
6,511
-0.32(-3.14%)
Jan 07, 2013
10.20
10.20
10.20
10.20
400
+0.00(+0.00%)
Jan 04, 2013
10.20
10.20
10.16
10.20
600
-0.36(-3.41%)
Jan 03, 2013
10.68
10.68
10.55
10.56
4,835
+0.16(+1.54%)
Jan 02, 2013
10.40
10.40
9.750
10.40
3,336
+0.65(+6.67%)
Dec 31, 2012
9.680
9.750
9.560
9.750
7,114
+0.20(+2.09%)
Dec 28, 2012
9.530
9.620
9.530
9.550
845
+0.20(+2.14%)
Dec 27, 2012
9.350
9.350
9.350
9.350
1,521
+0.48(+5.41%)
Dec 26, 2012
8.940
8.980
8.870
8.870
1,883
-0.11(-1.22%)
Dec 24, 2012
8.980
8.980
8.980
8.980
2,400
-0.08(-0.88%)
Dec 21, 2012
9.108
9.180
9.060
9.060
28,544
-0.33(-3.51%)
Dec 20, 2012
9.390
9.390
9.390
9.390
4,900
-0.28(-2.90%)
Dec 19, 2012
9.730
9.740
9.670
9.670
7,801
-0.04(-0.41%)
Dec 18, 2012
9.690
9.710
9.680
9.710
8,825
+0.28(+2.97%)
Dec 17, 2012
9.390
9.430
9.380
9.430
5,498
+0.39(+4.31%)
Dec 14, 2012
9.040
9.040
8.960
9.040
2,475
+0.12(+1.35%)
Dec 13, 2012
8.920
8.920
8.920
8.920
100
-0.07(-0.78%)
Dec 12, 2012
8.980
8.990
8.980
8.990
7,000
+0.15(+1.70%)
Dec 11, 2012
8.820
8.870
8.820
8.840
7,443
+0.36(+4.25%)
Dec 10, 2012
8.480
8.500
8.480
8.480
18,992
+0.66(+8.44%)
Dec 06, 2012
7.820
7.820
7.820
7.820
0
-0.01(-0.13%)
Dec 05, 2012
7.840
7.870
7.830
7.830
3,515
+0.13(+1.69%)
Dec 04, 2012
7.740
7.740
7.700
7.700
1,323
-0.47(-5.75%)
Nov 30, 2012
8.070
8.180
8.070
8.170
5,194
+0.12(+1.49%)
Nov 29, 2012
8.010
8.200
8.010
8.050
6,911
+0.12(+1.45%)
Nov 28, 2012
7.810
7.935
7.810
7.935
312
-0.02(-0.19%)
Nov 27, 2012
7.980
7.982
7.950
7.950
2,075
+0.10(+1.27%)
Nov 26, 2012
7.950
7.950
7.850
7.850
1,102
+0.10(+1.29%)
Nov 24, 2012
7.640
7.750
7.640
7.750
450
+0.00(+0.00%)
Nov 23, 2012
7.640
7.750
7.640
7.750
450
-0.38(-4.67%)
Nov 21, 2012
8.130
8.130
8.130
8.130
100
-0.14(-1.69%)
Nov 20, 2012
8.260
8.270
8.260
8.270
400
+0.18(+2.22%)
Nov 19, 2012
8.070
8.090
8.070
8.090
900
+0.11(+1.38%)
Nov 16, 2012
7.980
8.030
7.980
7.980
500
-0.13(-1.60%)
Nov 15, 2012
8.110
8.170
8.110
8.110
2,347
-0.03(-0.37%)
Nov 14, 2012
8.270
8.270
8.140
8.140
1,216
-0.16(-1.93%)
Nov 13, 2012
8.340
8.400
8.260
8.300
14,219
+0.18(+2.22%)
Nov 09, 2012
8.120
8.120
8.120
8.120
0
+0.01(+0.12%)
Nov 08, 2012
8.160
8.160
8.110
8.110
2,209
-0.17(-2.05%)
Nov 07, 2012
8.280
8.280
8.280
8.280
400
-0.22(-2.59%)
Nov 06, 2012
8.440
8.610
8.440
8.500
4,998
+0.07(+0.83%)
Nov 05, 2012
8.420
8.430
8.420
8.430
614
+0.11(+1.32%)
Nov 02, 2012
8.270
8.320
8.270
8.320
3,148
-0.18(-2.12%)
Oct 26, 2012
8.500
8.500
8.500
0
-0.27(-3.08%)
Oct 24, 2012
8.770
8.770
8.770
0
+0.27(+3.18%)
Oct 23, 2012
8.500
8.500
8.480
8.500
1,120
-0.09(-1.05%)
Oct 19, 2012
8.650
8.650
8.590
8.590
1,800
-0.06(-0.69%)
Oct 18, 2012
8.600
8.710
8.600
8.650
6,816
+0.20(+2.37%)
Oct 17, 2012
8.390
8.450
8.390
8.450
3,700
+0.53(+6.69%)
Oct 16, 2012
7.920
7.920
7.920
7.920
2,000
+0.29(+3.77%)
Oct 15, 2012
7.680
7.680
7.632
7.632
830
-0.20(-2.53%)
Oct 12, 2012
7.830
7.830
7.830
7.830
1,000
+0.03(+0.38%)
Oct 10, 2012
7.800
7.800
7.800
0
-0.15(-1.89%)
Oct 09, 2012
8.060
8.060
7.950
7.950
4,758
+0.56(+7.58%)
Oct 06, 2012
7.390
7.390
7.390
0
+0.00(+0.00%)
Oct 05, 2012
7.390
7.390
7.390
7.390
400
+0.24(+3.36%)
Oct 04, 2012
7.100
7.150
7.080
7.150
6,380
-0.11(-1.52%)
Oct 03, 2012
7.200
7.260
7.200
7.260
570
-0.02(-0.27%)
Oct 02, 2012
7.280
7.280
7.280
7.280
908
+0.07(+0.97%)
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.