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
Regions Financial
(NY:
RF
)
20.10
-0.16 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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, 2013
6.003
6.082
5.989
6.082
27,920,058
+0.05(+0.83%)
Apr 29, 2013
6.018
6.046
5.996
6.032
18,089,096
+0.04(+0.60%)
Apr 26, 2013
6.003
6.011
5.910
5.996
25,622,584
+0.04(+0.60%)
Apr 25, 2013
5.896
6.011
5.896
5.960
22,029,114
+0.07(+1.22%)
Apr 24, 2013
5.745
5.896
5.724
5.889
22,366,506
+0.15(+2.62%)
Apr 23, 2013
5.674
5.817
5.624
5.738
33,936,720
+0.20(+3.62%)
Apr 22, 2013
5.631
5.631
5.502
5.538
18,182,776
-0.07(-1.28%)
Apr 19, 2013
5.545
5.617
5.466
5.609
17,187,144
+0.11(+2.09%)
Apr 18, 2013
5.595
5.609
5.455
5.495
22,327,646
-0.09(-1.54%)
Apr 17, 2013
5.645
5.660
5.523
5.581
17,843,346
-0.13(-2.26%)
Apr 16, 2013
5.667
5.724
5.645
5.710
23,577,536
+0.12(+2.18%)
Apr 15, 2013
5.810
5.817
5.588
5.588
20,750,192
-0.22(-3.82%)
Apr 12, 2013
5.839
5.903
5.781
5.810
12,595,442
-0.08(-1.34%)
Apr 11, 2013
5.903
5.907
5.810
5.889
10,989,113
-0.01(-0.12%)
Apr 10, 2013
5.817
5.910
5.796
5.896
16,328,777
+0.11(+1.86%)
Apr 09, 2013
5.781
5.817
5.702
5.788
21,200,890
+0.03(+0.50%)
Apr 08, 2013
5.695
5.760
5.617
5.760
14,394,763
+0.04(+0.63%)
Apr 05, 2013
5.595
5.745
5.560
5.724
20,286,694
+0.01(+0.25%)
Apr 04, 2013
5.638
5.724
5.631
5.710
12,455,439
+0.07(+1.27%)
Apr 03, 2013
5.738
5.760
5.595
5.638
20,989,454
-0.12(-2.11%)
Apr 02, 2013
5.753
5.792
5.710
5.760
28,262,040
+0.01(+0.25%)
Apr 01, 2013
5.867
5.889
5.710
5.745
13,875,195
-0.12(-2.08%)
Mar 28, 2013
5.874
5.903
5.810
5.867
10,945,143
-0.02(-0.36%)
Mar 27, 2013
5.903
5.903
5.817
5.889
15,768,405
-0.06(-0.96%)
Mar 26, 2013
5.960
5.982
5.889
5.946
18,782,046
+0.01(+0.24%)
Mar 25, 2013
5.939
5.953
5.853
5.932
13,856,133
+0.05(+0.85%)
Mar 22, 2013
5.917
5.925
5.853
5.882
23,958,042
-0.01(-0.12%)
Mar 21, 2013
5.989
6.011
5.882
5.889
13,973,721
-0.13(-2.14%)
Mar 20, 2013
5.996
6.046
5.960
6.018
18,732,530
+0.08(+1.33%)
Mar 19, 2013
5.953
5.975
5.889
5.939
21,054,142
+0.01(+0.24%)
Mar 18, 2013
5.925
5.975
5.882
5.925
15,282,159
-0.06(-1.08%)
Mar 15, 2013
5.968
6.032
5.939
5.989
39,447,812
+0.04(+0.60%)
Mar 14, 2013
5.939
5.975
5.846
5.953
31,859,396
+0.04(+0.73%)
Mar 13, 2013
5.831
5.925
5.767
5.910
22,062,888
+0.09(+1.60%)
Mar 12, 2013
5.924
5.960
5.810
5.817
23,220,716
-0.13(-2.17%)
Mar 11, 2013
5.831
5.971
5.824
5.946
17,835,070
+0.11(+1.96%)
Mar 08, 2013
5.946
5.982
5.760
5.831
33,467,362
-0.05(-0.85%)
Mar 07, 2013
5.774
5.896
5.760
5.882
19,716,872
+0.13(+2.24%)
Mar 06, 2013
5.710
5.867
5.703
5.753
39,408,860
+0.09(+1.52%)
Mar 05, 2013
5.667
5.724
5.638
5.667
24,727,404
+0.05(+0.89%)
Mar 04, 2013
5.488
5.638
5.474
5.617
26,309,370
+0.10(+1.82%)
Mar 01, 2013
5.438
5.524
5.402
5.517
24,669,526
+0.04(+0.78%)
Feb 28, 2013
5.431
5.524
5.409
5.474
16,151,170
+0.02(+0.39%)
Feb 27, 2013
5.363
5.481
5.345
5.452
15,976,135
+0.09(+1.60%)
Feb 26, 2013
5.388
5.416
5.309
5.366
21,688,072
+0.01(+0.27%)
Feb 25, 2013
5.602
5.620
5.352
5.352
25,644,718
-0.21(-3.73%)
Feb 22, 2013
5.481
5.567
5.459
5.560
21,514,258
+0.13(+2.37%)
Feb 21, 2013
5.495
5.545
5.395
5.431
33,505,342
-0.09(-1.56%)
Feb 20, 2013
5.667
5.681
5.509
5.517
20,818,580
-0.18(-3.14%)
Feb 19, 2013
5.624
5.703
5.617
5.695
17,097,888
+0.08(+1.40%)
Feb 15, 2013
5.667
5.688
5.595
5.617
14,330,551
-0.04(-0.76%)
Feb 14, 2013
5.595
5.660
5.588
5.660
17,821,988
+0.04(+0.76%)
Feb 13, 2013
5.695
5.703
5.610
5.617
25,649,288
-0.06(-1.01%)
Feb 12, 2013
5.695
5.703
5.631
5.674
15,788,798
-0.01(-0.13%)
Feb 11, 2013
5.688
5.703
5.631
5.681
23,980,806
+0.01(+0.13%)
Feb 08, 2013
5.695
5.695
5.653
5.674
12,450,328
-0.02(-0.38%)
Feb 07, 2013
5.695
5.724
5.631
5.695
19,230,592
+0.01(+0.25%)
Feb 06, 2013
5.653
5.717
5.624
5.681
23,707,610
+0.09(+1.66%)
Feb 04, 2013
5.595
5.631
5.545
5.588
15,145,380
-0.05(-0.89%)
Feb 01, 2013
5.610
5.695
5.581
5.638
24,877,610
+0.07(+1.29%)
Jan 31, 2013
5.445
5.588
5.409
5.567
36,918,432
-0.02(-0.38%)
Jan 30, 2013
5.517
5.638
5.474
5.588
32,653,162
+0.07(+1.30%)
Jan 29, 2013
5.495
5.542
5.488
5.517
27,932,924
+0.00(+0.00%)
Jan 28, 2013
5.488
5.545
5.431
5.517
16,269,671
+0.01(+0.26%)
Jan 25, 2013
5.531
5.560
5.459
5.502
17,570,980
+0.01(+0.26%)
Jan 24, 2013
5.481
5.531
5.459
5.488
17,429,368
+0.01(+0.13%)
Jan 23, 2013
5.545
5.617
5.467
5.481
31,615,764
-0.07(-1.29%)
Jan 22, 2013
5.345
5.588
5.331
5.552
52,407,828
+0.24(+4.44%)
Jan 18, 2013
5.345
5.416
5.259
5.316
26,501,320
-0.01(-0.27%)
Jan 17, 2013
5.302
5.402
5.259
5.331
28,376,640
+0.05(+0.95%)
Jan 16, 2013
5.245
5.331
5.223
5.280
29,905,898
+0.06(+1.23%)
Jan 15, 2013
5.116
5.238
5.102
5.216
26,678,086
+0.07(+1.39%)
Jan 14, 2013
5.180
5.209
5.120
5.145
19,177,058
-0.04(-0.69%)
Jan 11, 2013
5.266
5.266
5.116
5.180
25,606,206
-0.08(-1.50%)
Jan 10, 2013
5.245
5.284
5.180
5.259
24,812,556
+0.04(+0.68%)
Jan 09, 2013
5.309
5.334
5.202
5.223
22,126,132
-0.07(-1.35%)
Jan 08, 2013
5.323
5.352
5.209
5.295
19,906,578
-0.04(-0.80%)
Jan 07, 2013
5.431
5.431
5.302
5.338
18,930,772
-0.09(-1.71%)
Jan 04, 2013
5.273
5.431
5.273
5.431
31,607,994
+0.19(+3.55%)
Jan 03, 2013
5.223
5.273
5.152
5.245
31,032,410
+0.01(+0.27%)
Jan 02, 2013
5.159
5.230
5.127
5.230
24,728,700
+0.13(+2.52%)
Dec 31, 2012
4.930
5.109
4.923
5.102
18,797,710
+0.14(+2.89%)
Dec 28, 2012
4.959
5.012
4.951
4.959
9,989,890
-0.04(-0.86%)
Dec 27, 2012
5.030
5.059
4.937
5.001
14,983,660
-0.02(-0.43%)
Dec 26, 2012
5.016
5.066
5.001
5.023
10,984,852
+0.02(+0.43%)
Dec 24, 2012
5.030
5.073
4.966
5.001
11,992,578
-0.09(-1.69%)
Dec 21, 2012
5.080
5.137
5.023
5.087
39,063,792
-0.05(-0.97%)
Dec 20, 2012
5.044
5.145
5.037
5.137
19,239,848
+0.09(+1.84%)
Dec 19, 2012
5.145
5.145
5.030
5.044
35,180,020
+0.00(+0.00%)
Dec 18, 2012
5.016
5.073
4.959
5.044
37,399,724
+0.10(+2.03%)
Dec 17, 2012
4.837
4.951
4.808
4.944
17,147,292
+0.15(+3.13%)
Dec 14, 2012
4.815
4.833
4.790
4.794
11,326,707
-0.02(-0.45%)
Dec 13, 2012
4.837
4.865
4.780
4.815
15,391,895
-0.04(-0.74%)
Dec 12, 2012
4.865
4.933
4.823
4.851
24,596,198
+0.02(+0.44%)
Dec 11, 2012
4.823
4.873
4.794
4.830
14,340,314
+0.04(+0.75%)
Dec 10, 2012
4.730
4.841
4.701
4.794
16,383,003
+0.05(+1.05%)
Dec 07, 2012
4.673
4.751
4.673
4.744
13,758,428
+0.07(+1.53%)
Dec 06, 2012
4.744
4.751
4.630
4.673
15,110,207
-0.02(-0.46%)
Dec 05, 2012
4.630
4.715
4.580
4.694
33,434,162
+0.09(+1.86%)
Dec 04, 2012
4.687
4.701
4.573
4.608
27,903,666
-0.16(-3.30%)
Nov 30, 2012
4.773
4.801
4.715
4.765
20,669,562
+0.00(+0.00%)
Nov 29, 2012
4.751
4.801
4.737
4.765
18,227,658
+0.04(+0.76%)
Nov 28, 2012
4.680
4.744
4.637
4.730
16,496,504
+0.02(+0.46%)
Nov 27, 2012
4.773
4.806
4.708
4.708
22,894,836
-0.04(-0.90%)
Nov 26, 2012
4.773
4.773
4.680
4.751
17,064,940
-0.03(-0.60%)
Nov 23, 2012
4.723
4.780
4.687
4.780
6,069,103
+0.08(+1.67%)
Nov 21, 2012
4.730
4.737
4.637
4.701
9,959,655
-0.02(-0.45%)
Nov 20, 2012
4.630
4.735
4.580
4.723
27,423,022
+0.10(+2.16%)
Nov 19, 2012
4.594
4.658
4.569
4.623
19,326,948
+0.11(+2.37%)
Nov 16, 2012
4.558
4.587
4.419
4.515
37,713,504
+0.01(+0.32%)
Nov 15, 2012
4.451
4.580
4.422
4.501
35,386,232
+0.04(+0.80%)
Nov 14, 2012
4.630
4.655
4.458
4.465
32,501,028
-0.14(-3.10%)
Nov 13, 2012
4.630
4.723
4.601
4.608
25,641,636
-0.06(-1.23%)
Nov 12, 2012
4.637
4.708
4.580
4.665
22,137,612
+0.06(+1.24%)
Nov 09, 2012
4.544
4.680
4.537
4.608
20,771,760
+0.05(+1.10%)
Nov 08, 2012
4.680
4.758
4.558
4.558
38,794,400
-0.11(-2.30%)
Nov 07, 2012
4.765
4.787
4.658
4.665
37,124,872
-0.19(-3.97%)
Nov 06, 2012
4.723
4.873
4.708
4.858
27,347,760
+0.16(+3.34%)
Nov 05, 2012
4.708
4.737
4.665
4.701
24,051,634
-0.06(-1.20%)
Nov 02, 2012
4.823
4.844
4.730
4.758
34,905,888
-0.01(-0.30%)
Nov 01, 2012
4.673
4.773
4.601
4.773
32,617,376
+0.11(+2.45%)
Oct 31, 2012
4.744
4.751
4.544
4.658
35,820,056
-0.04(-0.91%)
Oct 26, 2012
4.715
4.701
4.701
4.701
37,310,980
-0.02(-0.45%)
Oct 25, 2012
4.651
4.723
4.580
4.723
37,137,324
+0.11(+2.32%)
Oct 24, 2012
4.708
4.737
4.558
4.615
42,435,604
-0.06(-1.22%)
Oct 23, 2012
4.694
4.787
4.601
4.673
110,311,936
-0.42(-8.27%)
Oct 19, 2012
5.144
5.158
5.008
5.094
27,497,036
-0.06(-1.18%)
Oct 18, 2012
5.158
5.251
5.108
5.155
30,518,206
+0.03(+0.49%)
Oct 17, 2012
5.101
5.201
5.058
5.130
33,620,244
+0.05(+0.98%)
Oct 16, 2012
5.294
5.323
5.033
5.080
41,292,860
-0.20(-3.79%)
Oct 15, 2012
5.237
5.287
5.137
5.280
28,536,008
+0.08(+1.51%)
Oct 12, 2012
5.330
5.376
5.180
5.201
30,844,486
-0.24(-4.46%)
Oct 11, 2012
5.473
5.494
5.430
5.444
16,879,502
+0.05(+0.93%)
Oct 10, 2012
5.301
5.430
5.301
5.394
21,447,234
+0.09(+1.61%)
Oct 09, 2012
5.366
5.394
5.294
5.308
17,030,640
-0.05(-0.93%)
Oct 08, 2012
5.366
5.430
5.337
5.358
13,799,025
-0.05(-0.92%)
Oct 05, 2012
5.430
5.516
5.366
5.408
25,176,010
+0.05(+0.87%)
Oct 04, 2012
5.251
5.451
5.241
5.362
62,698,184
+0.13(+2.53%)
Oct 03, 2012
5.144
5.301
5.108
5.230
23,425,428
+0.11(+2.09%)
Oct 02, 2012
5.137
5.144
5.073
5.123
16,963,910
+0.03(+0.56%)
Oct 01, 2012
5.180
5.223
5.083
5.094
16,670,526
-0.05(-0.90%)
Sep 28, 2012
5.151
5.201
5.123
5.141
14,119,718
-0.06(-1.17%)
Sep 27, 2012
5.173
5.226
5.115
5.201
22,730,250
+0.09(+1.82%)
Sep 26, 2012
5.123
5.176
5.058
5.108
22,824,778
-0.04(-0.83%)
Sep 25, 2012
5.323
5.351
5.144
5.151
23,654,208
-0.16(-3.09%)
Sep 24, 2012
5.323
5.380
5.294
5.316
17,292,470
-0.06(-1.06%)
Sep 21, 2012
5.523
5.523
5.358
5.373
25,646,686
-0.04(-0.79%)
Sep 20, 2012
5.408
5.430
5.266
5.416
35,684,248
-0.05(-0.91%)
Sep 19, 2012
5.216
5.501
5.208
5.466
61,084,140
+0.26(+5.08%)
Sep 18, 2012
5.280
5.294
5.180
5.201
24,700,918
-0.08(-1.49%)
Sep 17, 2012
5.430
5.437
5.273
5.280
23,270,350
-0.16(-3.02%)
Sep 14, 2012
5.473
5.523
5.416
5.444
40,385,440
+0.02(+0.40%)
Sep 13, 2012
5.216
5.451
5.166
5.423
43,527,004
+0.21(+4.12%)
Sep 12, 2012
5.273
5.294
5.194
5.208
27,794,442
-0.02(-0.41%)
Sep 11, 2012
5.301
5.337
5.187
5.230
27,599,338
-0.06(-1.21%)
Sep 10, 2012
5.351
5.408
5.287
5.294
25,209,874
+0.04(+0.68%)
Sep 07, 2012
5.180
5.280
5.155
5.258
20,056,910
+0.11(+2.08%)
Sep 06, 2012
5.023
5.151
5.016
5.151
26,668,948
+0.16(+3.29%)
Sep 05, 2012
4.994
5.009
4.966
4.987
9,402,149
-0.01(-0.29%)
Sep 04, 2012
4.973
5.009
4.923
5.001
15,362,288
+0.04(+0.72%)
Aug 31, 2012
5.051
5.059
4.959
4.966
18,887,104
-0.05(-1.00%)
Aug 30, 2012
5.001
5.030
4.966
5.016
13,725,507
-0.01(-0.28%)
Aug 29, 2012
5.073
5.101
5.016
5.030
10,167,515
-0.04(-0.70%)
Aug 27, 2012
5.144
5.166
5.037
5.066
12,275,453
-0.06(-1.11%)
Aug 24, 2012
4.973
5.137
4.966
5.123
16,056,167
+0.12(+2.43%)
Aug 23, 2012
5.059
5.080
4.980
5.001
13,357,648
-0.06(-1.13%)
Aug 22, 2012
4.994
5.080
4.966
5.059
16,091,257
+0.04(+0.85%)
Aug 21, 2012
5.094
5.137
5.001
5.016
14,993,854
-0.07(-1.40%)
Aug 20, 2012
5.094
5.133
5.066
5.087
10,600,788
-0.02(-0.42%)
Aug 17, 2012
5.116
5.116
5.073
5.109
13,847,810
+0.01(+0.28%)
Aug 16, 2012
5.037
5.116
4.980
5.094
20,042,838
+0.06(+1.28%)
Aug 15, 2012
5.023
5.051
4.987
5.030
13,093,209
+0.00(+0.00%)
Aug 14, 2012
5.016
5.087
4.980
5.030
27,648,402
+0.04(+0.86%)
Aug 13, 2012
4.966
4.994
4.894
4.987
20,342,850
-0.01(-0.14%)
Aug 10, 2012
4.930
4.994
4.916
4.994
12,846,825
+0.02(+0.43%)
Aug 09, 2012
4.916
4.973
4.902
4.973
22,009,472
+0.04(+0.72%)
Aug 08, 2012
4.937
4.994
4.923
4.937
20,248,938
-0.03(-0.57%)
Aug 07, 2012
5.023
5.059
4.959
4.966
22,899,576
-0.03(-0.57%)
Aug 06, 2012
5.023
5.051
4.987
4.994
18,296,110
+0.05(+1.01%)
Aug 03, 2012
4.880
4.998
4.859
4.944
27,795,946
+0.15(+3.13%)
Aug 02, 2012
4.837
4.912
4.766
4.795
34,404,896
-0.10(-2.04%)
Aug 01, 2012
5.001
5.023
4.880
4.894
24,420,274
-0.07(-1.44%)
Jul 31, 2012
5.001
5.044
4.966
4.966
20,812,934
-0.06(-1.28%)
Jul 30, 2012
5.051
5.094
5.023
5.030
20,772,244
-0.04(-0.70%)
Jul 27, 2012
5.087
5.116
4.973
5.066
32,585,074
+0.02(+0.42%)
Jul 26, 2012
4.973
5.059
4.944
5.044
35,633,396
+0.11(+2.32%)
Jul 25, 2012
4.795
4.959
4.755
4.930
76,871,248
+0.19(+3.91%)
Jul 24, 2012
4.559
4.852
4.659
4.745
77,258,144
+0.19(+4.07%)
Jul 23, 2012
4.481
4.581
4.438
4.559
27,036,768
-0.01(-0.31%)
Jul 20, 2012
4.638
4.759
4.552
4.573
34,352,056
-0.17(-3.61%)
Jul 19, 2012
4.823
4.830
4.695
4.745
19,126,132
-0.05(-1.04%)
Jul 18, 2012
4.845
4.873
4.773
4.795
20,612,652
-0.09(-1.90%)
Jul 17, 2012
4.795
4.894
4.745
4.887
31,666,960
+0.14(+2.85%)
Jul 16, 2012
4.752
4.787
4.716
4.752
12,014,748
-0.03(-0.60%)
Jul 13, 2012
4.630
4.787
4.613
4.780
15,259,158
+0.16(+3.55%)
Jul 12, 2012
4.623
4.659
4.573
4.616
24,791,206
-0.06(-1.37%)
Jul 11, 2012
4.581
4.709
4.566
4.680
24,853,070
+0.09(+2.02%)
Jul 10, 2012
4.766
4.766
4.531
4.588
26,634,668
-0.14(-3.02%)
Jul 09, 2012
4.759
4.780
4.630
4.730
24,932,754
-0.04(-0.75%)
Jul 06, 2012
4.752
4.802
4.709
4.766
17,221,818
-0.04(-0.89%)
Jul 05, 2012
4.873
4.902
4.802
4.809
18,009,058
-0.09(-1.75%)
Jul 03, 2012
4.887
4.937
4.859
4.894
9,897,716
+0.01(+0.15%)
Jul 02, 2012
4.866
4.887
4.759
4.887
22,967,390
+0.07(+1.48%)
Jun 29, 2012
4.809
4.816
4.745
4.816
19,443,488
+0.15(+3.21%)
Jun 28, 2012
4.502
4.702
4.459
4.666
37,729,916
+0.09(+2.03%)
Jun 27, 2012
4.566
4.588
4.474
4.573
53,614,216
+0.04(+0.79%)
Jun 26, 2012
4.609
4.641
4.466
4.538
42,270,112
-0.03(-0.63%)
Jun 25, 2012
4.673
4.673
4.552
4.566
17,648,194
-0.19(-4.05%)
Jun 22, 2012
4.680
4.802
4.659
4.759
16,740,514
+0.11(+2.46%)
Jun 21, 2012
4.816
4.837
4.630
4.645
24,044,760
-0.16(-3.41%)
Jun 20, 2012
4.816
4.837
4.709
4.809
22,651,846
+0.01(+0.15%)
Jun 19, 2012
4.738
4.852
4.716
4.802
28,509,760
+0.07(+1.51%)
Jun 18, 2012
4.630
4.745
4.566
4.730
40,807,824
+0.13(+2.79%)
Jun 15, 2012
4.559
4.602
4.488
4.602
27,940,724
+0.09(+1.90%)
Jun 14, 2012
4.502
4.545
4.445
4.516
28,172,478
+0.10(+2.26%)
Jun 13, 2012
4.381
4.488
4.345
4.416
23,416,282
+0.01(+0.16%)
Jun 12, 2012
4.281
4.416
4.221
4.409
20,997,196
+0.14(+3.17%)
Jun 11, 2012
4.466
4.481
4.274
4.274
23,575,144
-0.11(-2.44%)
Jun 08, 2012
4.288
4.402
4.217
4.381
31,296,476
+0.04(+0.99%)
Jun 07, 2012
4.359
4.431
4.245
4.338
33,472,674
+0.10(+2.35%)
Jun 06, 2012
4.075
4.260
4.039
4.238
30,644,534
+0.21(+5.31%)
Jun 05, 2012
3.939
4.053
3.932
4.025
27,692,070
+0.07(+1.80%)
Jun 04, 2012
4.067
4.160
3.889
3.953
57,265,216
-0.24(-5.61%)
Jun 01, 2012
4.345
4.356
4.160
4.188
38,997,336
-0.29(-6.52%)
May 31, 2012
4.416
4.502
4.331
4.481
23,884,918
+0.06(+1.45%)
May 30, 2012
4.530
4.538
4.395
4.416
20,587,258
-0.18(-3.88%)
May 29, 2012
4.566
4.595
4.488
4.595
21,288,828
+0.09(+2.06%)
May 25, 2012
4.516
4.595
4.495
4.502
13,220,185
-0.01(-0.16%)
May 24, 2012
4.530
4.580
4.461
4.509
32,138,346
+0.01(+0.32%)
May 23, 2012
4.438
4.530
4.345
4.495
30,219,254
+0.01(+0.32%)
May 22, 2012
4.431
4.559
4.416
4.481
30,954,038
+0.06(+1.45%)
May 21, 2012
4.381
4.488
4.374
4.416
28,247,978
+0.05(+1.14%)
May 18, 2012
4.438
4.459
4.331
4.367
23,276,064
-0.04(-0.97%)
May 17, 2012
4.459
4.566
4.402
4.409
31,412,304
-0.06(-1.28%)
May 16, 2012
4.552
4.616
4.431
4.466
27,168,886
-0.04(-0.95%)
May 15, 2012
4.609
4.659
4.466
4.509
49,669,108
-0.09(-2.01%)
May 14, 2012
4.652
4.708
4.595
4.602
30,779,712
-0.14(-3.00%)
May 11, 2012
4.666
4.780
4.630
4.744
18,925,340
-0.01(-0.15%)
May 10, 2012
4.780
4.815
4.701
4.751
29,712,012
+0.08(+1.68%)
May 09, 2012
4.687
4.737
4.595
4.673
47,035,940
-0.10(-2.09%)
May 08, 2012
4.744
4.801
4.687
4.773
31,693,214
-0.01(-0.15%)
May 07, 2012
4.744
4.872
4.744
4.780
34,159,080
+0.01(+0.15%)
May 04, 2012
4.915
4.958
4.773
4.773
45,910,056
-0.20(-4.01%)
May 03, 2012
4.858
4.972
4.808
4.972
48,400,868
+0.12(+2.50%)
May 02, 2012
4.822
4.901
4.773
4.851
20,055,934
-0.02(-0.44%)
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.