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
Barclays Plc
(OP:
BCLYF
)
2.648
+0.088 (+3.44%)
Streaming Delayed Price
Updated: 3:23 PM EDT, May 10, 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
3.920
3.920
3.920
3.920
1,936
+0.11(+2.89%)
Mar 28, 2014
3.820
3.900
3.810
3.810
0
-0.09(-2.31%)
Mar 27, 2014
3.880
3.900
3.880
3.900
4,815
+0.05(+1.30%)
Mar 26, 2014
3.850
3.850
3.850
3.850
12,572
-0.04(-1.03%)
Mar 19, 2014
3.890
3.890
3.890
0
-0.10(-2.51%)
Mar 18, 2014
3.990
3.990
3.990
3.990
16,885
+0.09(+2.31%)
Mar 17, 2014
3.900
3.900
3.900
3.900
700
+0.03(+0.85%)
Mar 14, 2014
3.790
3.867
3.790
3.867
0
-0.13(-3.33%)
Mar 13, 2014
4.000
4.000
4.000
4.000
400
+0.15(+3.90%)
Mar 12, 2014
3.930
3.930
3.850
3.850
53,483
-0.05(-1.28%)
Mar 11, 2014
3.900
3.900
3.900
3.900
54,055
-0.21(-5.11%)
Mar 07, 2014
4.110
4.110
4.110
0
-0.09(-2.14%)
Mar 06, 2014
4.310
4.310
4.200
4.200
168,631
+0.02(+0.48%)
Mar 05, 2014
4.180
4.180
4.180
4.180
18,649
-0.02(-0.52%)
Mar 04, 2014
4.200
4.202
4.180
4.202
46,638
-0.02(-0.43%)
Mar 03, 2014
4.220
4.220
4.220
4.220
361
+0.00(+0.00%)
Feb 27, 2014
4.220
4.220
4.220
4.220
0
+0.05(+1.20%)
Feb 26, 2014
4.290
4.290
4.170
4.170
9,518
-0.09(-2.11%)
Feb 25, 2014
4.240
4.260
4.240
4.260
20,442
-0.02(-0.42%)
Feb 24, 2014
4.278
4.278
4.278
4.278
890
+0.02(+0.42%)
Feb 21, 2014
4.260
4.260
4.260
4.260
0
+0.03(+0.71%)
Feb 20, 2014
4.200
4.230
4.200
4.230
819
+0.02(+0.48%)
Feb 19, 2014
4.210
4.210
4.210
4.210
769
-0.23(-5.18%)
Feb 18, 2014
4.320
4.440
4.320
4.440
689
+0.12(+2.78%)
Feb 14, 2014
4.320
4.320
4.320
0
+0.02(+0.47%)
Feb 13, 2014
4.300
4.300
4.300
4.300
444
-0.09(-2.05%)
Feb 12, 2014
4.280
4.390
4.280
4.390
125,519
+0.08(+1.86%)
Feb 11, 2014
4.310
4.343
4.310
4.310
766,756
-0.18(-4.01%)
Feb 10, 2014
4.490
4.490
4.490
4.490
452
-0.01(-0.22%)
Feb 06, 2014
4.500
4.500
4.500
4,077
+0.10(+2.27%)
Feb 05, 2014
4.400
4.400
4.400
0
+0.12(+2.80%)
Feb 04, 2014
4.316
4.390
4.280
4.280
3,241
+0.00(+0.00%)
Feb 03, 2014
4.280
4.280
4.280
4.280
230
-0.25(-5.44%)
Jan 30, 2014
4.526
4.526
4.526
4.526
36
-0.08(-1.65%)
Jan 29, 2014
4.602
4.602
4.602
4.602
396
+0.03(+0.61%)
Jan 28, 2014
4.620
4.620
4.490
4.574
18,936
+0.05(+1.04%)
Jan 27, 2014
4.450
4.560
4.450
4.527
2,749
+0.08(+1.73%)
Jan 24, 2014
4.480
4.570
4.450
4.450
0
-0.13(-2.84%)
Jan 23, 2014
4.720
4.720
4.580
4.580
53,165
-0.02(-0.43%)
Jan 22, 2014
4.604
4.604
4.594
4.600
20,366
-0.02(-0.43%)
Jan 21, 2014
4.620
4.620
4.620
4.620
5,943
-0.20(-4.15%)
Jan 17, 2014
4.820
4.820
4.820
0
+0.03(+0.54%)
Jan 16, 2014
4.730
4.794
4.730
4.794
2,537
-0.11(-2.16%)
Jan 15, 2014
4.810
4.900
4.810
4.900
25,645
+0.11(+2.23%)
Jan 14, 2014
4.795
4.795
4.780
4.793
102,569
-0.02(-0.35%)
Jan 13, 2014
4.710
4.810
4.690
4.810
2,612
+0.05(+1.05%)
Jan 10, 2014
4.760
4.760
4.760
4.760
21,500
+0.04(+0.85%)
Jan 09, 2014
4.730
4.730
4.664
4.720
12,770
+0.07(+1.51%)
Jan 08, 2014
4.650
4.650
4.650
4.650
2,296
+0.05(+1.09%)
Jan 07, 2014
4.580
4.616
4.580
4.600
8,199
+0.08(+1.77%)
Jan 06, 2014
4.520
4.520
4.520
4.520
4,744
-0.05(-1.09%)
Jan 03, 2014
4.460
4.570
4.440
4.570
0
+0.13(+3.00%)
Jan 02, 2014
4.456
4.456
4.437
4.437
17,896
-0.11(-2.48%)
Dec 31, 2013
4.550
4.550
4.550
0
+0.00(+0.00%)
Dec 30, 2013
4.410
4.550
4.410
4.550
23,741
+0.15(+3.41%)
Dec 27, 2013
4.530
4.530
4.400
4.400
0
-0.00(-0.11%)
Dec 26, 2013
4.300
4.405
4.300
4.405
6,563
+0.11(+2.44%)
Dec 24, 2013
4.300
4.300
4.300
4.300
5,707
+0.00(+0.00%)
Dec 23, 2013
4.390
4.390
4.300
4.300
2,424
+0.12(+2.87%)
Dec 19, 2013
4.180
4.180
4.180
4.180
20
+0.06(+1.46%)
Dec 18, 2013
4.110
4.120
4.110
4.120
6,438
-0.05(-1.20%)
Dec 17, 2013
4.170
4.170
4.170
4.170
110,488
+0.09(+2.21%)
Dec 16, 2013
4.240
4.240
4.080
4.080
5,831
-0.06(-1.40%)
Dec 13, 2013
4.060
4.138
4.060
4.138
13,620
-0.07(-1.71%)
Dec 11, 2013
4.210
4.210
4.210
4.210
27
-0.09(-2.09%)
Dec 10, 2013
4.420
4.420
4.300
4.300
1,056
-0.05(-1.15%)
Dec 09, 2013
4.300
4.356
4.300
4.350
42,402
-0.04(-0.93%)
Dec 06, 2013
4.300
4.391
4.300
4.391
5,279
+0.12(+2.69%)
Dec 05, 2013
4.276
4.276
4.260
4.276
10,000
-0.08(-1.93%)
Dec 04, 2013
4.280
4.360
4.260
4.360
93,526
-0.06(-1.36%)
Dec 03, 2013
4.320
4.420
4.320
4.420
5,181
+0.07(+1.61%)
Dec 02, 2013
4.480
4.480
4.350
4.350
10,944
+0.02(+0.46%)
Nov 27, 2013
4.330
4.330
4.330
3,162
+0.05(+1.17%)
Nov 26, 2013
4.200
4.280
4.200
4.280
6,574
+0.16(+3.88%)
Nov 22, 2013
4.120
4.120
4.120
0
+0.04(+0.98%)
Nov 21, 2013
4.070
4.080
4.070
4.080
4,115
+0.00(+0.00%)
Nov 19, 2013
4.080
4.080
4.080
0
+0.13(+3.29%)
Nov 15, 2013
3.950
3.950
3.950
0
-0.10(-2.47%)
Nov 14, 2013
3.980
4.080
3.980
4.050
6,232
-0.09(-2.17%)
Nov 12, 2013
4.140
4.140
4.010
4.140
1,239
-0.02(-0.50%)
Nov 11, 2013
4.030
4.161
4.030
4.161
24,510
+0.02(+0.51%)
Nov 08, 2013
4.080
4.140
4.080
4.140
15,869
+0.12(+2.99%)
Nov 07, 2013
4.020
4.020
4.020
4.020
500
-0.05(-1.28%)
Nov 06, 2013
4.150
4.150
4.030
4.072
17,254
+0.04(+1.04%)
Nov 05, 2013
4.030
4.040
4.020
4.030
6,701
+0.03(+0.75%)
Nov 04, 2013
4.160
4.160
4.000
4.000
12,731
-0.13(-3.15%)
Nov 01, 2013
4.050
4.130
4.010
4.130
38,808
-0.02(-0.48%)
Oct 31, 2013
4.250
4.250
4.150
4.150
1,870
-0.15(-3.49%)
Oct 30, 2013
4.420
4.420
4.290
4.300
8,083
+0.10(+2.38%)
Oct 29, 2013
4.200
4.200
4.200
4.200
3,512
-0.10(-2.33%)
Oct 25, 2013
4.300
4.300
4.300
4,370
-0.07(-1.60%)
Oct 24, 2013
4.370
4.370
4.370
4.370
4,000
+0.11(+2.58%)
Oct 23, 2013
4.390
4.390
4.260
4.260
1,600
-0.22(-4.91%)
Oct 22, 2013
4.480
4.480
4.480
4.480
2,557
-0.01(-0.22%)
Oct 21, 2013
4.490
4.490
4.490
4.490
1,300
-0.06(-1.32%)
Oct 18, 2013
4.550
4.550
4.550
4.550
100
+0.02(+0.44%)
Oct 16, 2013
4.530
4.530
4.530
2,147
+0.10(+2.21%)
Oct 15, 2013
4.520
4.520
4.432
4.432
15,504
+0.03(+0.64%)
Oct 14, 2013
4.404
4.404
4.350
4.404
957
-0.06(-1.28%)
Oct 11, 2013
4.461
4.461
4.461
4.461
1,077
+0.11(+2.43%)
Oct 10, 2013
4.316
4.355
4.316
4.355
1,689
+0.16(+3.69%)
Oct 09, 2013
4.220
4.284
4.200
4.200
2,307
-0.10(-2.23%)
Oct 08, 2013
4.296
4.296
4.296
4.296
836
-0.05(-1.24%)
Oct 07, 2013
4.412
4.412
4.310
4.350
17,638
+0.06(+1.40%)
Oct 04, 2013
4.310
4.310
4.290
4.290
3,772
-0.05(-1.15%)
Oct 03, 2013
4.340
4.340
4.340
4.340
9,320
-0.03(-0.69%)
Oct 02, 2013
4.370
4.370
4.370
4.370
7,515
+0.02(+0.46%)
Oct 01, 2013
4.350
4.350
4.350
4.350
4,100
+0.12(+2.84%)
Sep 30, 2013
4.310
4.320
4.230
4.230
15,887
+0.01(+0.24%)
Sep 27, 2013
4.320
4.330
4.200
4.220
8,293
-0.04(-0.99%)
Sep 26, 2013
4.340
4.340
4.250
4.262
31,174
-0.10(-2.37%)
Sep 25, 2013
4.430
4.430
4.365
4.365
5,920
-0.03(-0.78%)
Sep 24, 2013
4.360
4.410
4.360
4.400
9,200
+0.20(+4.76%)
Sep 23, 2013
4.210
4.330
4.200
4.200
1,000
-0.51(-10.80%)
Sep 17, 2013
4.709
4.709
4.709
0
-0.09(-1.90%)
Sep 16, 2013
4.790
4.870
4.790
4.800
3,973
+0.02(+0.42%)
Sep 13, 2013
4.690
4.780
4.690
4.780
3,425
+0.02(+0.42%)
Sep 12, 2013
4.760
4.760
4.760
4.760
15,000
-0.12(-2.39%)
Sep 11, 2013
4.763
4.877
4.763
4.877
7,680
+0.13(+2.71%)
Sep 10, 2013
4.748
4.748
4.748
4.748
500
+0.05(+1.02%)
Sep 09, 2013
4.692
4.700
4.660
4.700
5,713
+0.10(+2.17%)
Sep 06, 2013
4.570
4.600
4.570
4.600
2,000
+0.03(+0.66%)
Sep 05, 2013
4.570
4.570
4.570
4.570
2,500
+0.08(+1.78%)
Sep 04, 2013
4.410
4.490
4.410
4.490
2,390
+0.10(+2.28%)
Sep 03, 2013
4.340
4.390
4.330
4.390
18,254
-0.02(-0.45%)
Aug 30, 2013
4.320
4.410
4.320
4.410
14,567
+0.09(+2.08%)
Aug 29, 2013
4.330
4.360
4.320
4.320
51,863
-0.02(-0.46%)
Aug 28, 2013
4.380
4.380
4.340
4.340
8,675
-0.01(-0.23%)
Aug 27, 2013
4.399
4.399
4.350
4.350
6,670
-0.09(-1.98%)
Aug 26, 2013
4.380
4.438
4.380
4.438
2,034
-0.00(-0.05%)
Aug 23, 2013
4.440
4.440
4.440
4.440
3,141
+0.02(+0.45%)
Aug 21, 2013
4.420
4.420
4.420
0
+0.02(+0.45%)
Aug 20, 2013
4.400
4.400
4.400
4.400
250
-0.10(-2.22%)
Aug 19, 2013
4.500
4.500
4.500
4.500
2,620
+0.07(+1.58%)
Aug 16, 2013
4.400
4.430
4.400
4.430
6,440
+0.08(+1.84%)
Aug 14, 2013
4.350
4.350
4.350
0
+0.01(+0.23%)
Aug 12, 2013
4.340
4.340
4.340
0
-0.09(-1.94%)
Aug 09, 2013
4.426
4.426
4.426
4.426
462
+0.07(+1.58%)
Aug 07, 2013
4.357
4.357
4.357
0
+0.07(+1.56%)
Aug 06, 2013
4.300
4.310
4.290
4.290
11,810
-0.01(-0.23%)
Aug 05, 2013
4.300
4.314
4.300
4.300
11,591
-0.08(-1.71%)
Aug 01, 2013
4.375
4.375
4.375
0
-0.11(-2.34%)
Jul 30, 2013
4.480
4.480
4.480
0
-0.21(-4.48%)
Jul 29, 2013
4.840
4.840
4.690
4.690
1,700
-0.26(-5.25%)
Jul 26, 2013
4.950
4.950
4.950
4.950
2,317
+0.09(+1.85%)
Jul 25, 2013
4.860
4.860
4.860
4.860
89,783
+0.01(+0.21%)
Jul 24, 2013
4.882
4.882
4.850
4.850
21,201
-0.04(-0.82%)
Jul 23, 2013
4.930
5.000
4.890
4.890
27,023
-0.04(-0.81%)
Jul 22, 2013
4.904
4.930
4.904
4.930
4,205
+0.11(+2.39%)
Jul 19, 2013
4.800
4.815
4.800
4.815
690
+0.22(+4.67%)
Jul 16, 2013
4.600
4.600
4.600
4.600
0
+0.00(+0.00%)
Jul 15, 2013
4.600
4.600
4.600
4.600
380
+0.06(+1.28%)
Jul 10, 2013
4.542
4.542
4.542
0
+0.09(+2.07%)
Jul 09, 2013
4.450
4.450
4.450
4.450
9,232
+0.00(+0.00%)
Jul 08, 2013
4.400
4.450
4.400
4.450
13,285
+0.10(+2.30%)
Jul 05, 2013
4.330
4.350
4.330
4.350
3,600
+0.21(+5.07%)
Jul 02, 2013
4.140
4.140
4.140
0
-0.13(-3.04%)
Jul 01, 2013
4.320
4.320
4.270
4.270
1,107
+0.03(+0.71%)
Jun 28, 2013
4.310
4.310
4.240
4.240
1,072
-0.20(-4.50%)
Jun 27, 2013
4.480
4.480
4.400
4.440
21,298
+0.01(+0.23%)
Jun 26, 2013
4.430
4.430
4.430
4.430
1,670
+0.10(+2.31%)
Jun 25, 2013
4.350
4.366
4.330
4.330
8,839
+0.07(+1.64%)
Jun 24, 2013
4.260
4.260
4.260
4.260
100
-0.07(-1.62%)
Jun 21, 2013
4.330
4.330
4.330
4.330
850
-0.24(-5.25%)
Jun 19, 2013
4.570
4.570
4.570
4.570
0
-0.12(-2.56%)
Jun 18, 2013
4.690
4.690
4.690
4.690
23,688
+0.09(+1.96%)
Jun 17, 2013
4.600
4.600
4.600
4.600
1,848
+0.01(+0.22%)
Jun 13, 2013
4.590
4.590
4.590
4.590
0
-0.04(-0.86%)
Jun 12, 2013
4.559
4.630
4.559
4.630
3,390
-0.21(-4.34%)
Jun 10, 2013
4.840
4.840
4.840
4.840
0
-0.01(-0.21%)
Jun 07, 2013
4.671
4.850
4.671
4.850
1,295
+0.14(+2.93%)
Jun 06, 2013
4.620
4.712
4.620
4.712
1,083
-0.13(-2.60%)
Jun 05, 2013
4.790
4.838
4.790
4.838
1,194
-0.03(-0.66%)
Jun 04, 2013
4.940
4.940
4.829
4.870
6,590
+0.08(+1.67%)
May 31, 2013
4.790
4.790
4.790
4.790
0
-0.05(-1.03%)
May 30, 2013
4.873
4.873
4.840
4.840
25,219
+0.05(+1.04%)
May 29, 2013
4.790
4.790
4.790
4.790
260
-0.04(-0.83%)
May 28, 2013
4.840
4.840
4.820
4.830
11,612
+0.05(+0.96%)
May 24, 2013
4.784
4.784
4.784
4.784
171
+0.00(+0.08%)
May 23, 2013
4.770
4.800
4.770
4.780
28,493
-0.16(-3.24%)
May 22, 2013
5.000
5.010
4.940
4.940
17,600
+0.11(+2.28%)
May 21, 2013
4.830
4.830
4.830
4.830
137,447
-0.08(-1.63%)
May 20, 2013
4.910
4.910
4.910
4.910
21,754
-0.03(-0.61%)
May 17, 2013
4.940
4.940
4.940
4.940
2,197
+0.02(+0.41%)
May 16, 2013
4.940
4.940
4.920
4.920
23,354
+0.07(+1.44%)
May 15, 2013
4.850
4.850
4.850
4.850
4,055
+0.14(+2.97%)
May 13, 2013
4.750
4.750
4.710
4.710
13,918
-0.18(-3.68%)
May 10, 2013
4.890
4.890
4.890
4.890
1,000
+0.11(+2.30%)
May 09, 2013
4.780
4.780
4.780
4.780
1,500
+0.04(+0.84%)
May 08, 2013
4.721
4.740
4.721
4.740
24,278
+0.03(+0.64%)
May 07, 2013
4.702
4.730
4.702
4.710
182,009
+0.09(+1.95%)
May 06, 2013
4.620
4.620
4.620
4.620
2,000
+0.06(+1.32%)
May 03, 2013
4.560
4.560
4.560
4.560
398
+0.11(+2.47%)
May 02, 2013
4.426
4.450
4.426
4.450
3,727
+0.01(+0.23%)
May 01, 2013
4.440
4.440
4.440
4.440
6,592
+0.01(+0.23%)
Apr 29, 2013
4.430
4.430
4.430
0
-0.07(-1.56%)
Apr 26, 2013
4.500
4.500
4.500
4.500
230
+0.00(+0.00%)
Apr 25, 2013
4.500
4.550
4.500
4.500
4,370
+0.00(+0.00%)
Apr 24, 2013
4.500
4.500
4.500
4.500
280
+0.00(+0.00%)
Apr 23, 2013
4.629
4.629
4.500
4.500
680
+0.07(+1.58%)
Apr 22, 2013
4.390
4.430
4.390
4.430
15,910
+0.09(+2.07%)
Apr 19, 2013
4.300
4.358
4.300
4.340
1,929
+0.08(+1.88%)
Apr 18, 2013
4.309
4.309
4.260
4.260
26,545
-0.11(-2.52%)
Apr 17, 2013
4.410
4.480
4.330
4.370
13,023
-0.15(-3.32%)
Apr 16, 2013
4.520
4.520
4.520
4.520
500
-0.02(-0.44%)
Apr 12, 2013
4.540
4.540
4.540
0
-0.19(-4.02%)
Apr 11, 2013
4.730
4.730
4.730
4.730
5,000
+0.13(+2.80%)
Apr 10, 2013
4.490
4.601
4.490
4.601
14,715
+0.25(+5.77%)
Apr 09, 2013
4.320
4.450
4.320
4.350
4,505
+0.18(+4.32%)
Apr 08, 2013
4.180
4.180
4.170
4.170
9,693
-0.09(-2.11%)
Apr 05, 2013
4.180
4.260
4.180
4.260
8,196
-0.02(-0.47%)
Apr 04, 2013
4.280
4.280
4.280
4.280
870
-0.13(-2.95%)
Apr 03, 2013
4.410
4.410
4.410
4.410
2,646
-0.04(-0.90%)
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.