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
Healthcare Bull 3X ETF Direxion
(NY:
CURE
)
115.57
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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
5.136
5.136
5.136
5.136
2,125
-0.06(-1.11%)
Apr 27, 2012
5.213
5.213
5.143
5.194
12,330
+0.06(+1.12%)
Apr 26, 2012
5.047
5.137
5.047
5.137
5,102
-0.04(-0.79%)
Apr 25, 2012
5.133
5.187
5.133
5.177
33,096
+0.24(+4.88%)
Apr 23, 2012
4.971
4.937
4.937
4.937
102,045
-0.14(-2.76%)
Apr 20, 2012
5.114
5.115
5.056
5.077
5,527
+0.10(+2.08%)
Apr 17, 2012
4.952
4.973
4.973
4.973
142,863
+0.13(+2.77%)
Apr 16, 2012
4.839
4.839
4.839
4.839
1,700
+0.00(+0.00%)
Apr 13, 2012
4.839
4.839
4.839
4.839
1,275
-0.11(-2.28%)
Apr 11, 2012
5.031
4.952
4.952
4.952
13,606
+0.11(+2.36%)
Apr 10, 2012
4.903
4.903
4.838
4.838
11,301
-0.17(-3.34%)
Apr 09, 2012
4.951
5.036
4.951
5.005
19,269
-0.13(-2.53%)
Apr 05, 2012
5.228
5.228
5.135
5.135
2,636
-0.07(-1.29%)
Apr 04, 2012
5.239
5.239
5.174
5.202
38,309
-0.09(-1.69%)
Apr 03, 2012
5.292
5.292
5.292
5.292
1,275
+0.00(+0.00%)
Apr 02, 2012
5.226
5.327
5.226
5.292
15,902
+0.05(+0.97%)
Mar 30, 2012
5.200
5.256
5.200
5.241
29,763
+0.14(+2.67%)
Mar 29, 2012
5.074
5.105
5.074
5.105
3,188
+0.06(+1.28%)
Mar 28, 2012
5.154
5.154
5.040
5.040
17,007
-0.10(-1.92%)
Mar 27, 2012
5.138
5.155
5.127
5.139
8,963
+0.10(+1.93%)
Mar 26, 2012
4.998
5.041
4.998
5.041
11,361
+0.21(+4.43%)
Mar 23, 2012
4.826
4.830
4.826
4.827
75,683
+0.03(+0.69%)
Mar 22, 2012
4.779
4.794
4.779
4.794
13,606
-0.04(-0.78%)
Mar 21, 2012
4.832
4.832
4.832
4.832
850
-0.12(-2.52%)
Mar 19, 2012
4.924
4.957
4.957
4.957
20,409
+0.04(+0.89%)
Mar 16, 2012
4.958
4.990
4.843
4.913
22,977
-0.02(-0.50%)
Mar 15, 2012
4.831
4.945
4.831
4.938
12,755
+0.02(+0.33%)
Mar 14, 2012
4.921
4.921
4.921
4.921
2,125
+0.03(+0.55%)
Mar 13, 2012
4.821
4.894
4.821
4.894
2,551
+0.18(+3.87%)
Mar 12, 2012
4.733
4.733
4.710
4.712
19,558
-0.00(-0.04%)
Mar 09, 2012
4.704
4.714
4.704
4.714
2,551
+0.03(+0.69%)
Mar 08, 2012
4.643
4.681
4.643
4.681
1,700
+0.18(+4.00%)
Mar 07, 2012
4.502
4.502
4.502
4.502
850
-0.02(-0.52%)
Mar 06, 2012
4.553
4.585
4.525
4.525
47,008
-0.10(-2.26%)
Mar 05, 2012
4.633
4.636
4.623
4.630
142,251
-0.03(-0.66%)
Mar 02, 2012
4.659
4.660
4.659
4.660
6,803
+0.00(+0.08%)
Mar 01, 2012
4.657
4.657
4.657
4.657
4,251
-0.01(-0.12%)
Feb 29, 2012
4.694
4.694
4.662
4.662
5,816
-0.03(-0.68%)
Feb 28, 2012
4.694
4.694
4.694
4.694
3,503
+0.05(+1.13%)
Feb 27, 2012
4.636
4.642
4.636
4.642
3,367
+0.01(+0.19%)
Feb 24, 2012
4.618
4.633
4.618
4.633
5,952
+0.09(+1.94%)
Feb 23, 2012
4.565
4.565
4.527
4.545
32,314
+0.01(+0.13%)
Feb 22, 2012
4.527
4.539
4.527
4.539
4,251
-0.00(-0.03%)
Feb 21, 2012
4.540
4.540
4.540
4.540
1,275
-0.10(-2.07%)
Feb 17, 2012
4.665
4.668
4.636
4.636
3,401
-0.05(-1.01%)
Feb 16, 2012
4.587
4.684
4.587
4.684
6,547
+0.08(+1.79%)
Feb 15, 2012
4.601
4.601
4.601
4.601
1,700
+0.02(+0.39%)
Feb 13, 2012
4.586
4.583
4.583
4.583
68,030
+0.11(+2.46%)
Feb 10, 2012
4.471
4.484
4.440
4.473
27,212
-0.09(-2.03%)
Feb 09, 2012
4.603
4.603
4.510
4.566
10,969
-0.04(-0.82%)
Feb 08, 2012
4.605
4.605
4.603
4.604
5,952
+0.01(+0.31%)
Feb 06, 2012
4.591
4.590
4.590
4.590
95,242
-0.04(-0.82%)
Feb 03, 2012
4.638
4.638
4.617
4.628
11,743
+0.06(+1.28%)
Feb 02, 2012
4.574
4.574
4.501
4.569
14,881
-0.06(-1.23%)
Feb 01, 2012
4.634
4.657
4.626
4.626
6,803
+0.17(+3.80%)
Jan 31, 2012
4.463
4.476
4.457
4.457
6,224
-0.00(-0.10%)
Jan 30, 2012
4.425
4.462
4.413
4.462
11,284
-0.05(-1.17%)
Jan 27, 2012
4.462
4.514
4.462
4.514
23,640
-0.03(-0.66%)
Jan 25, 2012
4.395
4.544
4.544
4.544
156,469
+0.07(+1.66%)
Jan 24, 2012
4.463
4.470
4.463
4.470
11,054
+0.00(+0.11%)
Jan 23, 2012
4.519
4.521
4.427
4.465
9,932
-0.05(-1.11%)
Jan 20, 2012
4.473
4.515
4.473
4.515
6,029
+0.01(+0.20%)
Jan 19, 2012
4.502
4.506
4.444
4.506
22,798
+0.00(+0.00%)
Jan 18, 2012
4.422
4.506
4.422
4.506
20,723
+0.05(+1.05%)
Jan 17, 2012
4.485
4.486
4.451
4.459
28,062
+0.16(+3.68%)
Jan 13, 2012
4.335
4.335
4.275
4.301
8,078
-0.11(-2.44%)
Jan 12, 2012
4.403
4.409
4.375
4.409
17,645
+0.03(+0.70%)
Jan 11, 2012
4.352
4.387
4.309
4.378
30,273
+0.01(+0.21%)
Jan 10, 2012
4.352
4.381
4.352
4.369
17,866
+0.10(+2.45%)
Jan 09, 2012
4.176
4.264
4.176
4.264
13,606
+0.01(+0.33%)
Jan 06, 2012
4.245
4.262
4.198
4.250
20,409
+0.01(+0.33%)
Jan 05, 2012
4.111
4.236
4.111
4.236
12,619
+0.05(+1.09%)
Jan 04, 2012
4.232
4.236
4.152
4.190
35,078
+0.06(+1.51%)
Dec 30, 2011
4.144
4.144
4.077
4.128
22,841
+0.05(+1.24%)
Dec 29, 2011
4.028
4.096
4.028
4.077
9,354
+0.07(+1.66%)
Dec 28, 2011
4.057
4.057
4.010
4.011
25,936
-0.16(-3.74%)
Dec 27, 2011
4.204
4.204
3.817
4.166
31,064
+0.02(+0.43%)
Dec 23, 2011
4.083
4.149
4.070
4.149
92,147
+0.17(+4.16%)
Dec 21, 2011
3.926
3.983
3.902
3.983
20,434
+0.33(+9.15%)
Dec 19, 2011
3.649
3.649
3.649
3.649
0
-0.03(-0.83%)
Dec 16, 2011
3.742
3.742
3.680
3.680
1,700
-0.04(-1.14%)
Dec 15, 2011
3.712
3.722
3.676
3.722
8,928
+0.14(+3.84%)
Dec 13, 2011
3.584
3.584
3.584
3.584
0
-0.11(-2.96%)
Dec 12, 2011
3.689
3.694
3.689
3.694
5,416
-0.14(-3.68%)
Dec 09, 2011
3.835
3.835
3.835
3.835
850
+0.13(+3.56%)
Dec 08, 2011
3.762
3.775
3.703
3.703
9,354
-0.19(-4.78%)
Dec 07, 2011
3.774
3.939
3.774
3.889
7,653
+0.07(+1.86%)
Dec 06, 2011
3.781
3.871
3.781
3.818
18,929
+0.08(+2.16%)
Dec 05, 2011
3.868
3.868
3.737
3.737
20,409
-0.02(-0.59%)
Dec 02, 2011
3.944
3.944
3.729
3.760
25,001
-0.12(-3.09%)
Dec 01, 2011
3.897
3.914
3.879
3.879
42,518
+0.07(+1.95%)
Nov 30, 2011
3.709
3.805
3.709
3.805
3,444
+0.31(+8.96%)
Nov 29, 2011
3.469
3.548
3.469
3.493
10,629
+0.09(+2.56%)
Nov 28, 2011
3.436
3.436
3.406
3.406
7,653
+0.21(+6.63%)
Nov 25, 2011
3.203
3.203
3.194
3.194
4,251
-0.04(-1.20%)
Nov 23, 2011
3.241
3.288
3.233
3.233
11,054
-0.15(-4.38%)
Nov 22, 2011
3.373
3.410
3.328
3.381
23,810
-0.01(-0.17%)
Nov 21, 2011
3.468
3.663
3.057
3.387
27,212
-0.18(-5.01%)
Nov 18, 2011
3.600
3.600
3.560
3.565
41,243
+0.01(+0.36%)
Nov 17, 2011
3.642
3.648
3.509
3.553
44,219
-0.21(-5.65%)
Nov 16, 2011
3.765
3.765
3.765
3.765
4,251
-0.17(-4.44%)
Nov 15, 2011
3.848
3.943
3.839
3.940
68,880
+0.04(+0.93%)
Nov 14, 2011
3.868
3.904
3.859
3.904
12,755
-0.10(-2.47%)
Nov 11, 2011
3.976
4.003
3.969
4.003
3,401
+0.23(+6.08%)
Nov 10, 2011
3.790
3.801
3.774
3.774
3,401
+0.13(+3.55%)
Nov 09, 2011
3.644
3.644
3.644
3.644
850
-0.32(-8.10%)
Nov 08, 2011
3.888
3.968
3.801
3.966
34,057
+0.14(+3.70%)
Nov 07, 2011
3.706
3.824
3.706
3.824
62,928
+0.13(+3.56%)
Nov 04, 2011
3.641
3.698
3.641
3.693
10,204
-0.12(-3.08%)
Nov 03, 2011
3.734
3.810
3.707
3.810
54,424
+0.15(+4.18%)
Nov 02, 2011
3.670
3.701
3.636
3.657
355,348
+0.04(+0.97%)
Nov 01, 2011
3.648
3.725
3.595
3.622
442,937
-0.34(-8.63%)
Oct 31, 2011
3.981
3.981
3.963
3.964
2,976
-0.11(-2.60%)
Oct 28, 2011
4.026
4.073
4.026
4.070
25,213
+0.07(+1.83%)
Oct 27, 2011
3.975
4.041
3.924
3.997
60,206
+0.21(+5.47%)
Oct 26, 2011
3.789
3.789
3.675
3.789
4,847
+0.09(+2.56%)
Oct 25, 2011
3.776
3.802
3.695
3.695
9,354
-0.15(-3.86%)
Oct 24, 2011
3.760
3.845
3.758
3.843
61,439
+0.16(+4.38%)
Oct 21, 2011
3.637
3.682
3.621
3.682
26,021
+0.21(+6.17%)
Oct 20, 2011
3.507
3.523
3.407
3.468
82,486
-0.01(-0.17%)
Oct 19, 2011
3.589
3.600
3.474
3.474
60,802
-0.03(-0.77%)
Oct 18, 2011
3.350
3.501
3.350
3.501
5,952
+0.03(+0.88%)
Oct 17, 2011
3.529
3.529
3.468
3.470
11,480
-0.15(-4.13%)
Oct 14, 2011
3.652
3.652
3.576
3.620
17,007
+0.09(+2.67%)
Oct 13, 2011
3.493
3.540
3.475
3.525
6,803
-0.08(-2.25%)
Oct 12, 2011
3.568
3.634
3.568
3.607
10,629
+0.08(+2.30%)
Oct 11, 2011
3.511
3.529
3.511
3.525
8,248
+0.02(+0.54%)
Oct 10, 2011
3.426
3.559
3.426
3.507
22,109
+0.18(+5.37%)
Oct 07, 2011
3.329
3.375
3.300
3.328
35,120
+0.01(+0.35%)
Oct 06, 2011
3.237
3.316
3.187
3.316
37,416
+0.09(+2.81%)
Oct 05, 2011
3.052
3.226
3.052
3.226
30,231
+0.42(+15.01%)
Oct 04, 2011
2.901
2.929
2.805
2.805
54,313
-0.19(-6.32%)
Oct 03, 2011
3.219
3.329
2.994
2.994
43,369
-0.35(-10.57%)
Sep 30, 2011
3.381
3.381
3.330
3.348
3,826
-0.11(-3.10%)
Sep 29, 2011
3.489
3.489
3.247
3.455
12,117
+0.02(+0.48%)
Sep 28, 2011
3.502
3.523
3.438
3.438
8,503
-0.14(-4.04%)
Sep 27, 2011
3.565
3.649
3.565
3.583
31,931
+0.23(+6.73%)
Sep 26, 2011
3.283
3.357
3.228
3.357
15,561
+0.13(+3.97%)
Sep 23, 2011
3.154
3.248
3.154
3.229
23,555
+0.02(+0.59%)
Sep 22, 2011
3.202
3.286
3.114
3.210
76,313
-0.25(-7.21%)
Sep 21, 2011
3.621
3.668
3.460
3.460
31,038
-0.26(-7.02%)
Sep 20, 2011
3.763
3.825
3.721
3.721
38,377
+0.08(+2.20%)
Sep 19, 2011
3.564
3.641
3.543
3.641
17,857
-0.09(-2.33%)
Sep 16, 2011
3.704
3.760
3.704
3.728
91,841
+0.06(+1.54%)
Sep 15, 2011
3.590
3.671
3.590
3.671
30,205
+0.00(+0.10%)
Sep 14, 2011
3.513
3.668
3.431
3.668
11,267
+0.20(+5.91%)
Sep 13, 2011
3.465
3.465
3.380
3.463
35,715
+0.20(+6.13%)
Sep 12, 2011
3.227
3.276
3.224
3.263
11,692
-0.08(-2.49%)
Sep 09, 2011
3.560
3.560
3.347
3.347
21,897
-0.33(-8.99%)
Sep 08, 2011
3.827
3.827
3.677
3.677
41,668
-0.11(-3.00%)
Sep 07, 2011
3.641
3.792
3.564
3.791
23,300
+0.32(+9.18%)
Sep 06, 2011
3.353
3.545
3.308
3.473
45,546
-0.04(-1.24%)
Sep 02, 2011
3.570
3.681
3.516
3.516
32,739
-0.25(-6.68%)
Sep 01, 2011
3.848
3.945
3.768
3.768
28,921
-0.02(-0.49%)
Aug 31, 2011
3.881
3.885
3.762
3.787
22,960
-0.03(-0.80%)
Aug 30, 2011
3.710
3.817
3.645
3.817
29,593
+0.09(+2.49%)
Aug 29, 2011
3.571
3.724
3.571
3.724
31,038
+0.25(+7.28%)
Aug 26, 2011
3.271
3.471
3.235
3.471
22,118
+0.12(+3.69%)
Aug 25, 2011
3.522
3.522
3.320
3.348
16,582
-0.17(-4.75%)
Aug 24, 2011
3.421
3.515
3.416
3.515
33,164
+0.16(+4.77%)
Aug 23, 2011
3.124
3.391
3.124
3.355
18,708
+0.25(+8.19%)
Aug 22, 2011
3.234
3.234
3.101
3.101
22,960
-0.05(-1.46%)
Aug 19, 2011
3.082
3.180
3.082
3.147
20,409
+0.02(+0.64%)
Aug 18, 2011
3.229
3.229
3.067
3.127
42,944
-0.32(-9.23%)
Aug 17, 2011
3.483
3.553
3.445
3.445
7,483
-0.08(-2.32%)
Aug 16, 2011
3.410
3.527
3.402
3.527
6,803
+0.04(+1.04%)
Aug 15, 2011
3.410
3.490
3.331
3.490
42,348
+0.20(+6.04%)
Aug 12, 2011
3.314
3.386
3.286
3.291
29,593
+0.05(+1.63%)
Aug 11, 2011
2.855
3.304
2.855
3.239
21,259
+0.25(+8.38%)
Aug 10, 2011
2.993
2.993
2.988
2.988
3,401
+0.13(+4.54%)
Aug 09, 2011
3.326
3.117
2.779
2.858
40,052
-0.18(-5.86%)
Aug 08, 2011
3.326
3.326
3.032
3.036
45,929
-0.44(-12.77%)
Aug 05, 2011
3.468
3.525
3.256
3.481
44,219
+0.11(+3.17%)
Aug 04, 2011
3.535
3.645
3.374
3.374
21,259
-0.44(-11.61%)
Aug 03, 2011
3.808
3.817
3.644
3.817
80,786
+0.00(+0.00%)
Aug 02, 2011
3.995
4.011
3.817
3.817
31,897
-0.22(-5.37%)
Aug 01, 2011
4.415
4.415
3.939
4.034
39,194
-0.28(-6.48%)
Jul 29, 2011
4.237
4.347
4.172
4.313
24,235
-0.06(-1.42%)
Jul 28, 2011
4.373
4.478
4.372
4.375
30,188
-0.01(-0.16%)
Jul 27, 2011
4.482
4.494
4.379
4.383
34,865
-0.21(-4.60%)
Jul 26, 2011
4.632
4.667
4.594
4.594
37,416
-0.17(-3.62%)
Jul 25, 2011
4.741
4.792
4.741
4.766
18,827
-0.09(-1.89%)
Jul 22, 2011
4.863
4.865
4.858
4.858
20,409
-0.04(-0.79%)
Jul 21, 2011
4.820
4.933
4.787
4.897
129,580
+0.18(+3.76%)
Jul 20, 2011
4.688
4.723
4.683
4.719
17,007
+0.02(+0.43%)
Jul 19, 2011
4.610
4.699
4.610
4.699
6,267
+0.15(+3.31%)
Jul 18, 2011
4.645
4.679
4.531
4.549
16,658
-0.17(-3.56%)
Jul 15, 2011
4.839
4.839
4.717
4.717
14,711
-0.08(-1.72%)
Jul 14, 2011
4.810
4.810
4.798
4.799
9,354
-0.01(-0.22%)
Jul 13, 2011
4.852
4.944
4.810
4.810
26,421
+0.00(+0.07%)
Jul 12, 2011
4.781
4.833
4.780
4.806
23,810
+0.06(+1.29%)
Jul 11, 2011
4.821
4.835
4.745
4.745
117,522
-0.21(-4.30%)
Jul 08, 2011
4.910
4.958
4.900
4.958
7,610
-0.06(-1.14%)
Jul 07, 2011
5.004
5.016
5.004
5.015
6,803
-0.02(-0.33%)
Jul 06, 2011
5.032
5.032
5.032
5.032
850
+0.05(+1.01%)
Jul 05, 2011
5.050
5.050
4.974
4.982
16,327
-0.07(-1.32%)
Jul 01, 2011
4.965
5.048
4.965
5.048
20,409
+0.18(+3.80%)
Jun 30, 2011
4.875
4.895
4.845
4.864
22,279
+0.04(+0.77%)
Jun 29, 2011
4.832
4.834
4.776
4.826
31,038
+0.04(+0.74%)
Jun 28, 2011
4.803
4.803
4.791
4.791
4,677
+0.19(+4.22%)
Jun 27, 2011
4.572
4.597
4.557
4.597
55,385
+0.03(+0.59%)
Jun 24, 2011
4.563
4.570
4.542
4.570
6,377
+0.04(+0.80%)
Jun 23, 2011
4.700
4.700
4.533
4.533
12,330
-0.21(-4.46%)
Jun 22, 2011
4.781
4.801
4.741
4.745
61,082
-0.01(-0.30%)
Jun 21, 2011
4.746
4.759
4.746
4.759
5,102
+0.09(+1.92%)
Jun 20, 2011
4.670
4.670
4.670
4.670
1,700
+0.05(+1.17%)
Jun 17, 2011
4.616
4.616
4.616
4.616
850
+0.12(+2.61%)
Jun 16, 2011
4.557
4.557
4.498
4.498
4,251
-0.18(-3.89%)
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.