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
Orange ADR
(NY:
ORAN
)
11.27
+0.06 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2014
8.499
8.557
8.476
8.493
722,366
+0.07(+0.82%)
Mar 28, 2014
8.406
8.494
8.406
8.424
1,028,437
+0.19(+2.25%)
Mar 27, 2014
8.233
8.268
8.192
8.239
816,032
+0.10(+1.28%)
Mar 26, 2014
8.216
8.216
8.112
8.135
1,081,339
-0.08(-0.99%)
Mar 25, 2014
8.094
8.221
8.082
8.216
1,003,559
+0.14(+1.79%)
Mar 24, 2014
8.048
8.071
7.931
8.071
1,016,070
+0.00(+0.00%)
Mar 21, 2014
8.146
8.210
8.059
8.071
836,364
+0.01(+0.07%)
Mar 20, 2014
7.915
8.135
7.893
8.065
827,555
+0.01(+0.14%)
Mar 19, 2014
8.158
8.175
7.979
8.054
751,222
-0.12(-1.49%)
Mar 18, 2014
8.216
8.268
8.152
8.175
537,381
+0.05(+0.57%)
Mar 17, 2014
8.094
8.169
8.065
8.129
728,491
+0.08(+0.93%)
Mar 14, 2014
7.903
8.117
7.892
8.054
1,247,994
-0.15(-1.83%)
Mar 13, 2014
8.458
8.470
8.175
8.204
1,110,538
-0.25(-3.01%)
Mar 12, 2014
8.383
8.470
8.372
8.458
1,246,076
+0.04(+0.48%)
Mar 11, 2014
8.430
8.505
8.233
8.418
2,638,095
-0.10(-1.15%)
Mar 10, 2014
8.435
8.545
8.383
8.516
3,611,516
+0.32(+3.88%)
Mar 07, 2014
8.302
8.308
8.158
8.198
4,139,079
+0.17(+2.16%)
Mar 06, 2014
7.967
8.158
7.938
8.025
5,703,371
+0.76(+10.42%)
Mar 05, 2014
7.325
7.343
7.227
7.267
543,368
+0.06(+0.88%)
Mar 04, 2014
7.175
7.210
7.158
7.204
1,050,635
+0.17(+2.38%)
Mar 03, 2014
7.129
7.169
6.996
7.036
1,104,477
-0.15(-2.09%)
Feb 28, 2014
7.215
7.227
7.146
7.186
2,535,977
-0.06(-0.88%)
Feb 27, 2014
7.227
7.285
7.215
7.250
2,457,694
-0.08(-1.03%)
Feb 26, 2014
7.354
7.360
7.285
7.325
1,617,106
-0.26(-3.43%)
Feb 25, 2014
7.597
7.672
7.551
7.585
976,039
-0.01(-0.08%)
Feb 24, 2014
7.551
7.620
7.424
7.591
1,234,812
+0.17(+2.26%)
Feb 21, 2014
7.470
7.513
7.424
7.424
810,149
+0.02(+0.23%)
Feb 20, 2014
7.389
7.429
7.354
7.406
439,980
+0.05(+0.63%)
Feb 19, 2014
7.383
7.429
7.360
7.360
691,229
+0.02(+0.24%)
Feb 18, 2014
7.371
7.389
7.337
7.343
1,006,780
+0.08(+1.03%)
Feb 14, 2014
7.256
7.267
7.267
7.267
501,941
+0.00(+0.00%)
Feb 13, 2014
7.163
7.279
7.163
7.267
876,579
+0.13(+1.86%)
Feb 12, 2014
7.117
7.169
7.100
7.134
575,776
-0.04(-0.56%)
Feb 11, 2014
7.140
7.204
7.134
7.175
947,237
+0.02(+0.24%)
Feb 10, 2014
7.129
7.158
7.094
7.158
4,402,282
-0.06(-0.80%)
Feb 07, 2014
7.169
7.233
7.152
7.215
489,360
+0.12(+1.63%)
Feb 06, 2014
7.042
7.146
7.042
7.100
568,321
+0.17(+2.50%)
Feb 05, 2014
6.932
6.967
6.892
6.926
677,209
+0.00(+0.00%)
Feb 04, 2014
6.938
6.961
6.889
6.926
633,575
+0.02(+0.25%)
Feb 03, 2014
7.065
7.077
6.909
6.909
988,131
-0.25(-3.47%)
Jan 31, 2014
7.094
7.198
7.071
7.158
578,163
-0.06(-0.88%)
Jan 30, 2014
7.192
7.237
7.094
7.221
1,517,691
+0.13(+1.88%)
Jan 29, 2014
7.071
7.140
7.053
7.088
503,960
-0.03(-0.49%)
Jan 28, 2014
7.053
7.169
7.042
7.123
624,024
-0.03(-0.48%)
Jan 27, 2014
7.204
7.250
7.140
7.158
576,013
-0.04(-0.56%)
Jan 24, 2014
7.343
7.354
7.198
7.198
1,033,970
-0.25(-3.41%)
Jan 23, 2014
7.487
7.493
7.395
7.452
971,376
+0.08(+1.02%)
Jan 22, 2014
7.377
7.391
7.314
7.377
1,078,757
-0.06(-0.85%)
Jan 21, 2014
7.504
7.504
7.397
7.441
1,058,285
-0.13(-1.68%)
Jan 17, 2014
7.528
7.568
7.568
7.568
2,944,712
-0.01(-0.15%)
Jan 16, 2014
7.603
7.613
7.541
7.580
589,938
-0.01(-0.15%)
Jan 15, 2014
7.516
7.605
7.481
7.591
735,342
+0.08(+1.00%)
Jan 14, 2014
7.522
7.551
7.504
7.516
837,090
+0.03(+0.39%)
Jan 13, 2014
7.499
7.551
7.487
7.487
1,618,960
+0.00(+0.00%)
Jan 10, 2014
7.400
7.516
7.383
7.487
1,675,704
+0.28(+3.93%)
Jan 09, 2014
7.186
7.221
7.181
7.204
973,910
+0.01(+0.16%)
Jan 08, 2014
7.152
7.192
7.129
7.192
752,089
+0.01(+0.08%)
Jan 07, 2014
7.152
7.198
7.117
7.186
1,727,151
+0.16(+2.30%)
Jan 06, 2014
6.990
7.025
6.944
7.025
1,279,229
+0.09(+1.25%)
Jan 03, 2014
6.955
6.973
6.880
6.938
569,430
+0.02(+0.33%)
Jan 02, 2014
6.915
6.926
6.868
6.915
762,041
-0.23(-3.16%)
Dec 31, 2013
7.140
7.140
7.140
7.140
697,736
+0.05(+0.65%)
Dec 30, 2013
7.129
7.140
7.077
7.094
746,735
-0.04(-0.57%)
Dec 27, 2013
7.117
7.192
7.106
7.134
962,126
+0.12(+1.73%)
Dec 26, 2013
6.967
7.013
6.961
7.013
567,273
+0.05(+0.66%)
Dec 24, 2013
6.949
6.996
6.903
6.967
418,521
+0.03(+0.42%)
Dec 23, 2013
6.915
6.978
6.915
6.938
1,066,599
+0.01(+0.17%)
Dec 20, 2013
6.944
7.042
6.834
6.926
1,331,293
-0.20(-2.76%)
Dec 19, 2013
7.100
7.123
7.071
7.123
743,338
+0.06(+0.82%)
Dec 18, 2013
7.071
7.082
6.966
7.065
820,835
+0.12(+1.75%)
Dec 17, 2013
7.025
7.030
6.926
6.944
865,072
+0.12(+1.69%)
Dec 16, 2013
6.857
6.886
6.822
6.828
782,428
+0.01(+0.17%)
Dec 13, 2013
6.851
6.851
6.736
6.816
972,621
-0.05(-0.76%)
Dec 12, 2013
6.903
6.938
6.868
6.868
746,185
-0.05(-0.75%)
Dec 11, 2013
6.996
7.007
6.903
6.921
832,628
-0.09(-1.24%)
Dec 10, 2013
7.053
7.077
6.990
7.007
1,946,144
-0.13(-1.86%)
Dec 09, 2013
7.088
7.175
7.082
7.140
1,053,290
+0.03(+0.41%)
Dec 06, 2013
7.077
7.117
7.025
7.111
1,623,205
+0.03(+0.49%)
Dec 05, 2013
7.111
7.169
7.077
7.077
857,825
+0.03(+0.49%)
Dec 04, 2013
6.932
7.059
6.880
7.042
915,102
+0.08(+1.08%)
Dec 03, 2013
7.030
7.036
6.967
6.967
1,409,054
-0.16(-2.25%)
Dec 02, 2013
7.194
7.256
7.127
7.127
722,226
-0.13(-1.85%)
Nov 29, 2013
7.284
7.300
7.244
7.261
504,103
+0.07(+0.93%)
Nov 27, 2013
7.205
7.244
7.172
7.194
794,586
+0.02(+0.31%)
Nov 26, 2013
7.160
7.216
7.133
7.172
530,856
+0.01(+0.08%)
Nov 25, 2013
7.188
7.205
7.138
7.166
671,607
-0.03(-0.39%)
Nov 22, 2013
7.177
7.205
7.160
7.194
519,259
+0.11(+1.58%)
Nov 21, 2013
7.054
7.088
7.043
7.082
772,806
+0.02(+0.32%)
Nov 20, 2013
7.205
7.216
7.054
7.060
776,220
-0.19(-2.62%)
Nov 19, 2013
7.289
7.306
7.233
7.250
849,549
-0.03(-0.38%)
Nov 18, 2013
7.340
7.373
7.278
7.278
666,312
-0.02(-0.23%)
Nov 15, 2013
7.312
7.340
7.239
7.295
678,400
+0.06(+0.85%)
Nov 14, 2013
7.261
7.272
7.194
7.233
697,089
-0.01(-0.08%)
Nov 12, 2013
7.239
7.295
7.216
7.239
1,069,323
-0.07(-0.92%)
Nov 11, 2013
7.272
7.317
7.250
7.306
604,131
+0.04(+0.62%)
Nov 08, 2013
7.194
7.261
7.155
7.261
950,215
+0.10(+1.33%)
Nov 07, 2013
7.267
7.278
7.166
7.166
1,044,704
-0.20(-2.66%)
Nov 06, 2013
7.323
7.362
7.306
7.362
845,460
+0.05(+0.69%)
Nov 05, 2013
7.250
7.312
7.194
7.312
1,930,454
-0.33(-4.32%)
Nov 04, 2013
7.642
7.675
7.608
7.642
530,481
+0.01(+0.15%)
Nov 01, 2013
7.714
7.714
7.586
7.630
927,416
-0.05(-0.66%)
Oct 31, 2013
7.681
7.692
7.619
7.681
1,377,038
-0.03(-0.44%)
Oct 30, 2013
7.860
7.871
7.714
7.714
1,405,718
-0.22(-2.82%)
Oct 29, 2013
7.860
7.944
7.849
7.938
1,227,934
+0.10(+1.28%)
Oct 28, 2013
7.832
7.866
7.798
7.837
871,648
+0.03(+0.43%)
Oct 25, 2013
7.776
7.809
7.737
7.804
2,281,780
-0.03(-0.36%)
Oct 24, 2013
7.826
7.854
7.781
7.832
1,222,142
+0.08(+1.08%)
Oct 23, 2013
7.720
7.765
7.670
7.748
3,154,010
-0.41(-5.07%)
Oct 22, 2013
8.089
8.212
8.078
8.162
2,069,027
+0.12(+1.46%)
Oct 21, 2013
7.977
8.044
7.972
8.044
1,581,802
+0.11(+1.34%)
Oct 18, 2013
7.966
7.972
7.899
7.938
2,797,144
+0.05(+0.64%)
Oct 17, 2013
7.843
7.888
7.826
7.888
2,332,279
+0.03(+0.43%)
Oct 16, 2013
7.843
7.888
7.815
7.854
3,982,171
+0.22(+2.93%)
Oct 15, 2013
7.614
7.647
7.607
7.630
3,409,252
-0.04(-0.51%)
Oct 14, 2013
7.653
7.692
7.630
7.670
1,820,868
+0.10(+1.33%)
Oct 11, 2013
7.597
7.625
7.552
7.569
2,475,699
-0.16(-2.10%)
Oct 10, 2013
7.619
7.731
7.602
7.731
3,985,417
+0.31(+4.22%)
Oct 09, 2013
7.423
7.451
7.351
7.418
1,789,265
+0.16(+2.16%)
Oct 08, 2013
7.367
7.377
7.250
7.261
3,725,742
+0.07(+0.93%)
Oct 07, 2013
7.110
7.222
7.110
7.194
1,593,793
+0.04(+0.63%)
Oct 04, 2013
7.144
7.183
7.127
7.149
5,157,611
+0.10(+1.43%)
Oct 03, 2013
7.021
7.069
7.009
7.049
1,911,813
+0.00(+0.00%)
Oct 02, 2013
7.032
7.060
6.981
7.049
800,345
+0.00(+0.00%)
Oct 01, 2013
7.032
7.088
7.021
7.049
1,549,763
-0.02(-0.32%)
Sep 27, 2013
7.088
7.116
7.043
7.071
1,528,979
+0.01(+0.08%)
Sep 26, 2013
7.082
7.138
7.032
7.065
2,704,272
+0.22(+3.19%)
Sep 25, 2013
6.830
6.858
6.811
6.847
2,694,294
+0.20(+3.03%)
Sep 24, 2013
6.651
6.679
6.635
6.646
1,519,817
+0.07(+1.11%)
Sep 23, 2013
6.596
6.612
6.545
6.573
1,021,856
+0.00(+0.00%)
Sep 20, 2013
6.579
6.618
6.568
6.573
1,546,867
+0.04(+0.60%)
Sep 19, 2013
6.584
6.590
6.518
6.534
1,164,262
-0.03(-0.51%)
Sep 18, 2013
6.450
6.596
6.411
6.568
1,491,241
+0.05(+0.77%)
Sep 17, 2013
6.416
6.517
6.406
6.517
1,964,536
+0.06(+0.87%)
Sep 16, 2013
6.497
6.506
6.439
6.461
1,122,253
-0.03(-0.52%)
Sep 13, 2013
6.512
6.529
6.467
6.495
1,107,715
-0.05(-0.77%)
Sep 12, 2013
6.618
6.646
6.528
6.545
2,777,322
+0.15(+2.36%)
Sep 11, 2013
6.377
6.456
6.363
6.394
1,933,806
+0.07(+1.15%)
Sep 10, 2013
6.277
6.338
6.271
6.321
1,816,252
+0.10(+1.62%)
Sep 09, 2013
6.182
6.243
6.176
6.221
1,178,083
+0.06(+1.00%)
Sep 06, 2013
6.176
6.204
6.120
6.159
1,568,783
+0.02(+0.36%)
Sep 05, 2013
6.086
6.182
6.081
6.137
2,780,030
+0.17(+2.91%)
Sep 04, 2013
5.846
5.963
5.824
5.963
2,161,000
+0.13(+2.21%)
Sep 03, 2013
5.851
5.891
5.824
5.835
1,315,269
+0.15(+2.66%)
Aug 30, 2013
5.712
5.720
5.650
5.684
510,337
+0.02(+0.30%)
Aug 29, 2013
5.695
5.723
5.667
5.667
876,584
+0.02(+0.40%)
Aug 28, 2013
5.617
5.689
5.594
5.644
808,618
-0.02(-0.39%)
Aug 27, 2013
5.672
5.706
5.644
5.667
858,367
-0.12(-2.13%)
Aug 26, 2013
5.829
5.857
5.784
5.790
886,017
-0.08(-1.43%)
Aug 23, 2013
5.846
5.874
5.812
5.874
652,237
+0.08(+1.45%)
Aug 22, 2013
5.801
5.818
5.756
5.790
774,676
+0.04(+0.68%)
Aug 21, 2013
5.801
5.835
5.745
5.751
471,487
-0.02(-0.39%)
Aug 20, 2013
5.801
5.812
5.762
5.773
832,209
-0.06(-1.05%)
Aug 19, 2013
5.885
5.896
5.835
5.835
1,354,770
-0.08(-1.42%)
Aug 16, 2013
5.891
5.941
5.868
5.919
1,349,107
+0.06(+1.05%)
Aug 15, 2013
5.846
5.879
5.790
5.857
1,151,690
+0.00(+0.00%)
Aug 14, 2013
5.846
5.863
5.824
5.857
987,579
+0.04(+0.77%)
Aug 13, 2013
5.740
5.851
5.734
5.812
1,864,034
+0.13(+2.26%)
Aug 12, 2013
5.689
5.706
5.644
5.684
833,603
+0.01(+0.10%)
Aug 09, 2013
5.678
5.684
5.628
5.678
970,963
+0.15(+2.63%)
Aug 08, 2013
5.549
5.577
5.505
5.533
757,170
+0.07(+1.33%)
Aug 07, 2013
5.426
5.465
5.415
5.460
555,330
+0.04(+0.72%)
Aug 06, 2013
5.449
5.454
5.376
5.421
1,309,789
-0.11(-2.02%)
Aug 05, 2013
5.482
5.533
5.477
5.533
828,457
+0.01(+0.20%)
Aug 02, 2013
5.499
5.555
5.499
5.521
1,351,400
+0.02(+0.41%)
Aug 01, 2013
5.493
5.527
5.471
5.499
1,175,752
-0.01(-0.20%)
Jul 31, 2013
5.471
5.544
5.449
5.510
1,465,850
-0.01(-0.20%)
Jul 30, 2013
5.566
5.572
5.499
5.521
868,349
-0.02(-0.40%)
Jul 29, 2013
5.533
5.561
5.505
5.544
1,274,248
-0.12(-2.07%)
Jul 26, 2013
5.566
5.661
5.561
5.661
3,470,418
+0.08(+1.50%)
Jul 25, 2013
5.477
5.583
5.465
5.577
1,987,576
-0.15(-2.54%)
Jul 24, 2013
5.712
5.745
5.672
5.723
1,175,977
+0.07(+1.29%)
Jul 23, 2013
5.684
5.706
5.650
5.650
1,572,950
+0.13(+2.33%)
Jul 22, 2013
5.488
5.549
5.471
5.521
1,038,741
+0.05(+0.92%)
Jul 19, 2013
5.449
5.510
5.426
5.471
560,466
-0.01(-0.20%)
Jul 18, 2013
5.449
5.493
5.449
5.482
851,148
+0.03(+0.62%)
Jul 17, 2013
5.482
5.482
5.421
5.449
838,995
+0.01(+0.10%)
Jul 16, 2013
5.426
5.471
5.410
5.443
1,037,449
+0.00(+0.00%)
Jul 15, 2013
5.382
5.443
5.382
5.443
810,204
+0.07(+1.25%)
Jul 12, 2013
5.348
5.376
5.286
5.376
884,106
-0.02(-0.31%)
Jul 11, 2013
5.410
5.421
5.354
5.393
1,472,845
+0.11(+2.01%)
Jul 10, 2013
5.208
5.292
5.197
5.286
866,656
+0.04(+0.85%)
Jul 09, 2013
5.292
5.275
5.242
5.242
1,017,746
+0.06(+1.19%)
Jul 08, 2013
5.169
5.231
5.152
5.180
1,136,508
+0.03(+0.65%)
Jul 05, 2013
5.175
5.180
5.091
5.147
1,034,522
-0.01(-0.22%)
Jul 03, 2013
5.141
5.208
5.136
5.158
685,300
-0.07(-1.28%)
Jul 02, 2013
5.236
5.264
5.186
5.225
1,250,110
-0.08(-1.58%)
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.