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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.11
+0.23 (+1.66%)
Official Closing Price
Updated: 4:15 PM EDT, May 14, 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 30, 2012
7.079
7.086
7.047
7.055
20,533
-0.05(-0.66%)
Mar 29, 2012
7.055
7.102
7.019
7.102
36,188
-0.02(-0.33%)
Mar 28, 2012
7.272
7.272
7.094
7.125
57,021
-0.16(-2.13%)
Mar 27, 2012
7.280
7.319
7.280
7.280
35,234
+0.02(+0.21%)
Mar 26, 2012
7.218
7.311
7.218
7.265
15,986
+0.00(+0.00%)
Mar 23, 2012
7.172
7.272
7.172
7.265
20,527
+0.08(+1.08%)
Mar 22, 2012
7.164
7.195
7.141
7.187
40,861
-0.05(-0.64%)
Mar 21, 2012
7.257
7.327
7.172
7.234
34,990
-0.09(-1.27%)
Mar 20, 2012
7.257
7.327
7.172
7.327
32,727
-0.02(-0.21%)
Mar 19, 2012
7.350
7.404
7.311
7.342
47,408
+0.00(+0.00%)
Mar 16, 2012
7.373
7.396
7.342
7.342
5,432
+0.04(+0.53%)
Mar 15, 2012
7.250
7.338
7.250
7.303
25,899
+0.04(+0.58%)
Mar 14, 2012
7.319
7.319
7.226
7.261
30,705
-0.07(-0.99%)
Mar 13, 2012
7.280
7.334
7.272
7.334
14,821
+0.16(+2.21%)
Mar 12, 2012
7.265
7.265
7.149
7.175
10,595
-0.12(-1.64%)
Mar 09, 2012
7.257
7.311
7.257
7.295
6,538
+0.08(+1.17%)
Mar 08, 2012
7.148
7.237
7.148
7.210
7,410
+0.09(+1.20%)
Mar 07, 2012
7.102
7.133
7.096
7.125
9,419
+0.00(+0.03%)
Mar 06, 2012
7.179
7.179
7.086
7.123
18,685
-0.23(-3.08%)
Mar 05, 2012
7.396
7.396
7.296
7.350
25,504
-0.07(-0.90%)
Mar 02, 2012
7.443
7.483
7.405
7.417
8,748
-0.00(-0.04%)
Mar 01, 2012
7.458
7.458
7.382
7.420
7,778
+0.01(+0.18%)
Feb 29, 2012
7.389
7.474
7.389
7.406
34,008
-0.15(-1.99%)
Feb 28, 2012
7.513
7.598
7.497
7.556
7,150
+0.04(+0.58%)
Feb 27, 2012
7.412
7.520
7.396
7.513
28,392
-0.04(-0.51%)
Feb 24, 2012
7.629
7.629
7.537
7.551
27,883
-0.09(-1.16%)
Feb 23, 2012
7.831
7.831
7.590
7.640
13,942
-0.17(-2.15%)
Feb 22, 2012
7.893
7.893
7.800
7.807
11,029
-0.08(-1.07%)
Feb 21, 2012
7.900
7.930
7.862
7.892
9,821
+0.08(+0.98%)
Feb 17, 2012
7.769
7.880
7.755
7.815
7,540
+0.10(+1.25%)
Feb 16, 2012
7.652
7.730
7.652
7.719
10,065
+0.07(+0.94%)
Feb 15, 2012
7.683
7.721
7.590
7.647
18,271
+0.01(+0.16%)
Feb 14, 2012
7.761
7.761
7.635
7.635
42,473
-0.15(-1.87%)
Feb 13, 2012
7.900
7.900
7.769
7.781
16,367
-0.05(-0.63%)
Feb 10, 2012
7.800
7.893
7.800
7.831
6,658
-0.19(-2.32%)
Feb 09, 2012
7.800
8.124
7.776
8.017
38,811
+0.29(+3.71%)
Feb 08, 2012
7.644
7.753
7.629
7.730
16,323
+0.10(+1.32%)
Feb 07, 2012
7.575
7.660
7.559
7.629
15,093
+0.09(+1.13%)
Feb 06, 2012
7.505
7.590
7.474
7.544
16,775
+0.01(+0.13%)
Feb 03, 2012
7.443
7.551
7.443
7.534
17,438
+0.16(+2.18%)
Feb 02, 2012
7.327
7.404
7.327
7.373
9,475
+0.05(+0.63%)
Feb 01, 2012
7.265
7.357
7.265
7.327
11,173
+0.13(+1.83%)
Jan 31, 2012
7.311
7.311
7.179
7.195
9,124
-0.08(-1.07%)
Jan 30, 2012
7.296
7.334
7.234
7.272
15,685
-0.15(-2.05%)
Jan 27, 2012
7.280
7.435
7.280
7.424
44,457
+0.23(+3.19%)
Jan 26, 2012
7.296
7.296
7.188
7.195
8,047
-0.02(-0.30%)
Jan 25, 2012
7.047
7.218
7.047
7.217
39,126
+0.11(+1.62%)
Jan 24, 2012
7.148
7.148
7.050
7.102
23,563
-0.06(-0.89%)
Jan 23, 2012
7.241
7.280
7.133
7.165
34,916
-0.02(-0.30%)
Jan 20, 2012
7.195
7.202
7.140
7.187
12,484
-0.03(-0.43%)
Jan 19, 2012
7.350
7.357
7.181
7.218
10,860
-0.05(-0.75%)
Jan 18, 2012
7.117
7.282
7.117
7.272
9,704
+0.17(+2.41%)
Jan 17, 2012
7.094
7.203
7.079
7.101
18,661
+0.10(+1.43%)
Jan 13, 2012
7.110
7.127
6.978
7.001
10,951
-0.22(-3.01%)
Jan 12, 2012
7.172
7.257
7.094
7.218
21,432
+0.09(+1.20%)
Jan 11, 2012
6.978
7.156
6.975
7.133
23,209
+0.27(+3.98%)
Jan 10, 2012
6.892
6.908
6.839
6.860
9,983
+0.11(+1.70%)
Jan 09, 2012
6.683
6.745
6.683
6.745
5,618
+0.12(+1.87%)
Jan 06, 2012
6.660
6.675
6.621
6.621
6,525
-0.06(-0.88%)
Jan 05, 2012
6.706
6.706
6.652
6.680
10,208
-0.10(-1.53%)
Jan 04, 2012
6.784
6.815
6.730
6.784
84,096
+0.16(+2.46%)
Dec 30, 2011
6.637
6.683
6.590
6.621
176,741
+0.06(+0.95%)
Dec 29, 2011
6.505
6.588
6.505
6.559
92,631
+0.02(+0.24%)
Dec 28, 2011
6.497
6.544
6.443
6.544
403,703
-0.03(-0.47%)
Dec 27, 2011
6.621
6.621
6.568
6.575
37,978
-0.06(-0.93%)
Dec 23, 2011
6.629
6.675
6.598
6.637
33,563
+0.14(+2.15%)
Dec 21, 2011
6.458
6.535
6.435
6.497
108,702
-0.07(-1.06%)
Dec 20, 2011
6.396
6.567
6.396
6.567
70,341
+0.27(+4.31%)
Dec 19, 2011
6.520
6.590
6.295
6.295
41,163
-0.11(-1.75%)
Dec 16, 2011
6.405
6.481
6.368
6.408
61,878
+0.00(+0.04%)
Dec 15, 2011
6.473
6.473
6.390
6.405
24,379
+0.03(+0.47%)
Dec 14, 2011
6.488
6.489
6.375
6.375
32,950
-0.14(-2.09%)
Dec 13, 2011
6.715
6.722
6.488
6.511
42,527
-0.11(-1.60%)
Dec 12, 2011
6.715
6.715
6.571
6.617
34,738
-0.25(-3.63%)
Dec 09, 2011
6.775
6.881
6.775
6.866
37,548
+0.18(+2.71%)
Dec 08, 2011
6.866
6.866
6.677
6.684
18,638
-0.29(-4.11%)
Dec 07, 2011
6.843
6.971
6.843
6.971
31,368
+0.10(+1.39%)
Dec 06, 2011
6.918
6.918
6.835
6.875
24,597
-0.08(-1.16%)
Dec 05, 2011
7.009
7.054
6.918
6.956
16,744
+0.04(+0.59%)
Dec 02, 2011
6.987
7.009
6.907
6.915
27,892
-0.05(-0.69%)
Dec 01, 2011
6.956
7.024
6.933
6.964
11,641
-0.08(-1.07%)
Nov 30, 2011
6.858
7.039
6.850
7.039
25,265
+0.44(+6.63%)
Nov 29, 2011
6.639
6.640
6.579
6.602
15,612
+0.00(+0.00%)
Nov 28, 2011
6.602
6.669
6.568
6.602
51,414
+0.14(+2.10%)
Nov 25, 2011
6.390
6.526
6.390
6.466
52,147
-0.02(-0.23%)
Nov 23, 2011
6.564
6.564
6.451
6.481
23,681
-0.13(-1.94%)
Nov 22, 2011
6.556
6.654
6.526
6.609
18,088
-0.01(-0.11%)
Nov 21, 2011
6.692
6.700
6.542
6.617
46,759
-0.17(-2.56%)
Nov 18, 2011
6.805
6.866
6.767
6.790
21,962
+0.01(+0.11%)
Nov 17, 2011
6.866
6.931
6.772
6.783
21,420
-0.09(-1.32%)
Nov 16, 2011
6.866
6.971
6.866
6.873
31,427
-0.10(-1.41%)
Nov 15, 2011
7.047
7.047
6.926
6.971
44,561
-0.08(-1.07%)
Nov 14, 2011
7.167
7.167
7.016
7.047
8,604
-0.18(-2.51%)
Nov 11, 2011
7.099
7.243
7.092
7.228
10,701
+0.21(+3.01%)
Nov 10, 2011
7.137
7.137
6.964
7.016
3,727
+0.04(+0.63%)
Nov 09, 2011
7.107
7.137
6.949
6.972
33,590
-0.35(-4.73%)
Nov 08, 2011
7.348
7.348
7.198
7.318
18,997
-0.06(-0.75%)
Nov 07, 2011
7.303
7.416
7.265
7.373
8,778
+0.09(+1.27%)
Nov 04, 2011
7.198
7.371
7.184
7.281
16,478
-0.03(-0.41%)
Nov 03, 2011
7.288
7.311
7.130
7.311
19,075
+0.09(+1.25%)
Nov 02, 2011
7.167
7.273
7.152
7.220
13,725
+0.14(+1.92%)
Nov 01, 2011
7.213
7.213
7.069
7.084
33,235
-0.31(-4.18%)
Oct 31, 2011
7.603
7.603
7.394
7.394
31,875
-0.51(-6.49%)
Oct 28, 2011
7.809
7.967
7.809
7.907
15,483
-0.02(-0.29%)
Oct 27, 2011
7.635
8.047
7.635
7.929
45,140
+0.57(+7.76%)
Oct 26, 2011
7.250
7.440
7.250
7.358
14,708
+0.12(+1.72%)
Oct 25, 2011
7.424
7.461
7.234
7.234
212,692
-0.24(-3.25%)
Oct 24, 2011
7.367
7.537
7.367
7.477
9,425
+0.20(+2.80%)
Oct 21, 2011
7.318
7.386
7.190
7.273
54,240
+0.08(+1.05%)
Oct 20, 2011
7.054
7.198
7.001
7.198
31,577
+0.08(+1.17%)
Oct 19, 2011
7.288
7.288
7.084
7.115
24,046
-0.28(-3.78%)
Oct 18, 2011
7.115
7.394
7.042
7.394
96,664
+0.25(+3.52%)
Oct 17, 2011
7.424
7.424
7.122
7.142
12,693
-0.30(-3.99%)
Oct 14, 2011
7.462
7.519
7.349
7.439
8,750
+0.08(+1.13%)
Oct 13, 2011
7.281
7.356
7.217
7.356
24,491
+0.05(+0.72%)
Oct 12, 2011
7.265
7.386
7.265
7.303
28,346
+0.18(+2.54%)
Oct 11, 2011
7.130
7.214
7.115
7.122
5,867
-0.12(-1.67%)
Oct 10, 2011
7.220
7.281
7.175
7.243
13,225
+0.22(+3.11%)
Oct 07, 2011
7.296
7.311
7.019
7.024
29,348
-0.31(-4.22%)
Oct 06, 2011
7.115
7.371
7.115
7.333
23,579
+0.35(+5.08%)
Oct 05, 2011
6.737
6.994
6.730
6.979
18,729
+0.20(+3.01%)
Oct 04, 2011
6.428
6.798
6.419
6.775
50,123
+0.18(+2.75%)
Oct 03, 2011
6.964
6.964
6.594
6.594
37,327
-0.40(-5.72%)
Sep 30, 2011
7.122
7.122
6.994
6.994
23,334
-0.29(-4.04%)
Sep 29, 2011
7.333
7.409
7.130
7.288
69,459
+0.07(+0.94%)
Sep 28, 2011
7.462
7.567
7.213
7.220
116,574
-0.23(-3.14%)
Sep 27, 2011
7.665
7.665
7.454
7.454
39,743
+0.12(+1.65%)
Sep 26, 2011
7.303
7.355
7.122
7.333
52,857
+0.04(+0.52%)
Sep 23, 2011
7.099
7.318
7.092
7.296
18,468
+0.14(+1.90%)
Sep 22, 2011
7.213
7.317
7.069
7.160
27,613
-0.32(-4.24%)
Sep 21, 2011
7.794
7.884
7.469
7.477
156,876
-0.32(-4.16%)
Sep 20, 2011
8.095
8.095
7.801
7.801
32,012
-0.36(-4.44%)
Sep 19, 2011
8.193
8.224
7.974
8.163
71,630
-0.23(-2.70%)
Sep 16, 2011
8.639
8.639
8.374
8.390
24,502
-0.20(-2.37%)
Sep 15, 2011
8.740
8.740
8.571
8.593
8,615
-0.03(-0.35%)
Sep 14, 2011
8.503
8.684
8.382
8.623
54,339
+0.15(+1.78%)
Sep 13, 2011
8.359
8.521
8.359
8.473
32,151
+0.10(+1.17%)
Sep 12, 2011
8.126
8.540
8.126
8.374
49,837
-0.12(-1.38%)
Sep 09, 2011
8.774
8.774
8.427
8.492
53,332
-0.44(-4.94%)
Sep 08, 2011
9.106
9.174
8.903
8.933
20,520
-0.26(-2.87%)
Sep 07, 2011
9.069
9.227
9.069
9.197
35,351
+0.24(+2.70%)
Sep 06, 2011
9.001
9.021
8.865
8.955
34,726
-0.37(-3.96%)
Sep 02, 2011
9.521
9.521
9.310
9.325
63,279
-0.42(-4.33%)
Sep 01, 2011
9.951
9.951
9.710
9.748
12,870
-0.23(-2.27%)
Aug 31, 2011
10.02
10.06
9.861
9.974
87,153
+0.00(+0.00%)
Aug 30, 2011
9.997
9.997
9.808
9.974
25,628
-0.04(-0.38%)
Aug 29, 2011
9.778
10.01
9.778
10.01
12,355
+0.39(+4.08%)
Aug 26, 2011
9.431
9.687
9.327
9.619
6,999
+0.25(+2.66%)
Aug 25, 2011
9.499
9.499
9.355
9.370
7,134
-0.18(-1.90%)
Aug 24, 2011
9.431
9.551
9.333
9.551
11,453
+0.14(+1.52%)
Aug 23, 2011
9.046
9.461
9.023
9.408
38,548
+0.43(+4.79%)
Aug 22, 2011
9.152
9.174
8.978
8.978
38,037
+0.03(+0.34%)
Aug 19, 2011
9.159
9.320
8.948
8.948
160,827
-0.32(-3.42%)
Aug 18, 2011
9.619
9.619
9.235
9.265
29,136
-0.63(-6.40%)
Aug 17, 2011
10.02
10.03
9.793
9.899
21,775
+0.06(+0.61%)
Aug 16, 2011
9.974
9.974
9.755
9.838
62,382
-0.18(-1.81%)
Aug 15, 2011
9.823
10.03
9.816
10.02
10,186
+0.38(+3.99%)
Aug 12, 2011
9.853
9.853
9.612
9.634
16,823
-0.08(-0.78%)
Aug 11, 2011
9.167
9.758
9.167
9.710
69,709
+0.60(+6.54%)
Aug 10, 2011
9.280
9.432
9.031
9.114
19,758
-0.26(-2.82%)
Aug 09, 2011
9.174
9.378
8.895
9.378
43,140
+0.49(+5.50%)
Aug 08, 2011
9.235
9.302
8.790
8.889
86,292
-0.87(-8.88%)
Aug 05, 2011
9.914
10.02
9.429
9.755
56,946
-0.02(-0.23%)
Aug 04, 2011
10.28
10.30
9.755
9.778
38,788
-0.79(-7.49%)
Aug 03, 2011
10.65
10.73
10.40
10.57
196,798
-0.07(-0.67%)
Aug 02, 2011
10.86
10.89
10.64
10.64
20,494
-0.36(-3.26%)
Aug 01, 2011
11.33
11.33
10.91
11.00
11,308
-0.07(-0.61%)
Jul 29, 2011
10.89
11.13
10.86
11.07
84,944
-0.03(-0.27%)
Jul 28, 2011
11.16
11.19
10.98
11.10
24,947
-0.04(-0.34%)
Jul 27, 2011
11.47
11.47
11.08
11.14
31,177
-0.36(-3.15%)
Jul 26, 2011
11.55
11.55
11.50
11.50
5,645
-0.01(-0.07%)
Jul 25, 2011
11.57
11.61
11.48
11.51
7,669
-0.23(-1.93%)
Jul 22, 2011
11.73
11.74
11.58
11.73
31,824
+0.15(+1.33%)
Jul 21, 2011
11.42
11.61
11.42
11.58
14,809
+0.16(+1.43%)
Jul 20, 2011
11.33
11.48
11.32
11.41
37,954
+0.16(+1.41%)
Jul 19, 2011
11.07
11.30
11.07
11.26
20,039
+0.23(+2.12%)
Jul 18, 2011
11.21
11.21
10.94
11.02
15,632
-0.23(-2.08%)
Jul 15, 2011
11.22
11.26
11.14
11.26
29,812
+0.09(+0.81%)
Jul 14, 2011
11.43
11.43
11.17
11.17
75,582
-0.16(-1.42%)
Jul 13, 2011
11.23
11.45
11.23
11.33
17,283
+0.18(+1.58%)
Jul 12, 2011
11.29
11.29
11.08
11.15
44,712
-0.24(-2.09%)
Jul 11, 2011
11.54
11.63
11.37
11.39
117,398
-0.43(-3.66%)
Jul 08, 2011
11.85
11.85
11.69
11.82
18,895
-0.21(-1.76%)
Jul 07, 2011
12.09
12.09
11.95
12.03
8,679
+0.06(+0.49%)
Jul 06, 2011
12.03
12.06
11.94
11.97
136,024
-0.22(-1.81%)
Jul 05, 2011
12.19
12.30
12.19
12.20
13,938
-0.12(-1.01%)
Jul 01, 2011
12.41
12.41
12.24
12.32
15,204
+0.10(+0.80%)
Jun 30, 2011
12.19
12.28
12.17
12.22
25,821
+0.17(+1.38%)
Jun 29, 2011
11.87
12.07
11.87
12.06
24,839
+0.22(+1.82%)
Jun 28, 2011
11.60
11.87
11.60
11.84
26,572
+0.16(+1.38%)
Jun 27, 2011
11.63
11.69
11.61
11.68
7,658
+0.09(+0.78%)
Jun 24, 2011
11.79
11.79
11.58
11.59
16,688
-0.23(-1.98%)
Jun 23, 2011
11.69
11.82
11.52
11.82
25,890
-0.08(-0.63%)
Jun 22, 2011
11.91
12.01
11.88
11.90
22,374
+0.00(+0.00%)
Jun 21, 2011
11.81
11.90
11.78
11.90
11,986
+0.24(+2.02%)
Jun 20, 2011
11.67
11.74
11.65
11.66
9,409
-0.19(-1.64%)
Jun 17, 2011
11.87
11.87
11.70
11.86
18,870
+0.13(+1.08%)
Jun 16, 2011
11.71
11.88
11.60
11.73
19,480
-0.04(-0.38%)
Jun 15, 2011
12.00
12.00
11.75
11.77
23,576
-0.49(-3.96%)
Jun 14, 2011
12.01
12.28
12.01
12.26
11,843
+0.41(+3.46%)
Jun 13, 2011
11.94
11.94
11.80
11.85
14,431
+0.01(+0.06%)
Jun 10, 2011
11.95
11.95
11.72
11.84
25,970
-0.19(-1.61%)
Jun 09, 2011
11.97
12.08
11.97
12.04
21,131
+0.07(+0.56%)
Jun 08, 2011
12.27
12.27
11.94
11.97
24,046
-0.35(-2.85%)
Jun 07, 2011
12.36
12.40
12.32
12.32
33,716
+0.13(+1.10%)
Jun 06, 2011
12.39
12.44
12.17
12.18
17,255
-0.17(-1.38%)
Jun 03, 2011
12.28
12.45
12.28
12.35
28,696
+0.22(+1.84%)
May 24, 2011
12.22
12.29
12.09
12.13
39,526
-0.10(-0.85%)
May 23, 2011
12.25
12.28
12.17
12.24
71,183
-0.24(-1.90%)
May 20, 2011
12.68
12.68
12.43
12.47
19,026
-0.29(-2.24%)
May 19, 2011
12.80
12.80
12.64
12.76
56,645
+0.06(+0.47%)
May 18, 2011
12.68
12.75
12.68
12.70
11,389
+0.11(+0.89%)
May 17, 2011
12.68
12.71
12.55
12.59
12,252
-0.07(-0.53%)
May 16, 2011
12.83
12.83
12.65
12.65
83,347
-0.12(-0.91%)
May 13, 2011
12.98
12.98
12.68
12.77
32,089
-0.25(-1.92%)
May 12, 2011
12.80
13.02
12.74
13.02
149,552
+0.13(+0.98%)
May 11, 2011
13.12
13.12
12.82
12.89
20,075
-0.22(-1.71%)
May 10, 2011
13.11
13.12
12.99
13.12
26,101
+0.12(+0.92%)
May 09, 2011
12.97
13.00
12.86
13.00
11,829
+0.10(+0.75%)
May 06, 2011
12.97
13.05
12.83
12.90
25,608
+0.01(+0.06%)
May 05, 2011
13.01
13.03
12.85
12.89
17,597
-0.20(-1.53%)
May 04, 2011
13.35
13.35
13.02
13.09
38,543
-0.27(-2.02%)
May 03, 2011
13.56
13.56
13.29
13.36
40,529
-0.19(-1.38%)
May 02, 2011
13.58
13.72
13.53
13.55
32,365
-0.16(-1.14%)
Apr 29, 2011
13.46
13.77
13.36
13.71
53,060
+0.36(+2.68%)
Apr 28, 2011
13.24
13.35
13.10
13.35
53,763
+0.02(+0.17%)
Apr 27, 2011
13.28
13.33
13.10
13.33
19,259
+0.05(+0.39%)
Apr 26, 2011
13.14
13.31
13.14
13.27
66,004
+0.13(+0.97%)
Apr 25, 2011
13.23
13.24
13.11
13.15
41,533
+0.01(+0.11%)
Apr 21, 2011
13.22
13.22
13.07
13.13
16,935
+0.04(+0.28%)
Apr 20, 2011
13.19
13.19
13.01
13.09
15,043
+0.18(+1.39%)
Apr 19, 2011
12.86
12.98
12.81
12.92
21,273
+0.04(+0.35%)
Apr 18, 2011
13.13
13.13
12.68
12.87
80,254
-0.45(-3.36%)
Apr 15, 2011
13.42
13.42
13.27
13.32
12,149
-0.16(-1.16%)
Apr 14, 2011
13.55
13.55
13.32
13.47
249,321
-0.06(-0.44%)
Apr 13, 2011
13.71
13.71
13.51
13.53
65,514
+0.08(+0.61%)
Apr 12, 2011
13.58
13.58
13.35
13.45
127,726
-0.13(-0.99%)
Apr 11, 2011
13.80
13.80
13.55
13.59
30,090
-0.14(-1.03%)
Apr 08, 2011
13.73
13.83
13.62
13.73
27,483
+0.02(+0.16%)
Apr 07, 2011
13.81
13.81
13.64
13.71
55,569
-0.18(-1.29%)
Apr 06, 2011
14.03
14.03
13.82
13.89
30,496
-0.10(-0.68%)
Apr 05, 2011
14.00
14.09
13.93
13.98
59,039
-0.06(-0.44%)
Apr 04, 2011
14.17
14.18
13.94
14.04
79,162
+0.04(+0.27%)
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.