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
Build-A-Bear Workshop
(NY:
BBW
)
30.12
+0.17 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2014
9.232
9.258
9.056
9.258
161,544
-0.06(-0.66%)
Jul 30, 2014
9.232
9.337
9.170
9.319
143,113
+0.14(+1.53%)
Jul 29, 2014
9.188
9.226
9.065
9.179
170,265
+0.00(+0.00%)
Jul 28, 2014
9.214
9.293
8.837
9.179
496,742
-0.06(-0.66%)
Jul 25, 2014
9.635
9.635
9.205
9.240
392,937
-0.45(-4.62%)
Jul 24, 2014
10.02
10.77
9.600
9.688
589,897
-1.21(-11.11%)
Jul 23, 2014
10.68
11.00
10.55
10.90
194,666
+0.22(+2.05%)
Jul 22, 2014
10.57
10.87
10.43
10.68
152,338
+0.13(+1.25%)
Jul 21, 2014
10.64
10.67
10.42
10.55
110,807
-0.10(-0.91%)
Jul 18, 2014
10.50
10.66
10.44
10.64
82,188
+0.14(+1.34%)
Jul 17, 2014
10.43
10.61
10.43
10.50
182,474
-0.06(-0.58%)
Jul 16, 2014
10.60
10.64
10.48
10.57
86,253
+0.02(+0.17%)
Jul 15, 2014
10.85
10.87
10.44
10.55
74,388
-0.30(-2.75%)
Jul 14, 2014
10.76
10.87
10.62
10.85
107,340
+0.14(+1.31%)
Jul 11, 2014
10.61
10.76
10.48
10.71
97,885
+0.09(+0.83%)
Jul 10, 2014
10.71
10.88
10.54
10.62
107,500
-0.26(-2.42%)
Jul 09, 2014
11.12
11.20
10.85
10.88
78,003
-0.18(-1.67%)
Jul 08, 2014
11.00
11.13
10.84
11.07
102,354
+0.03(+0.24%)
Jul 07, 2014
11.75
11.79
10.93
11.04
170,888
-0.76(-6.47%)
Jul 03, 2014
11.76
11.80
11.80
11.80
42,961
+0.08(+0.67%)
Jul 02, 2014
12.07
12.19
11.71
11.72
160,856
-0.31(-2.55%)
Jul 01, 2014
11.78
12.13
11.62
12.03
203,727
+0.31(+2.62%)
Jun 30, 2014
11.03
11.75
10.72
11.72
418,894
+0.72(+6.54%)
Jun 27, 2014
11.78
11.89
10.96
11.00
1,544,449
-0.77(-6.56%)
Jun 26, 2014
11.72
11.91
11.61
11.78
135,136
+0.03(+0.22%)
Jun 25, 2014
11.46
11.93
11.46
11.75
191,735
+0.24(+2.06%)
Jun 24, 2014
11.79
11.79
11.29
11.51
233,506
-0.27(-2.31%)
Jun 23, 2014
11.83
12.19
11.74
11.79
180,328
-0.13(-1.10%)
Jun 20, 2014
12.18
12.19
11.75
11.92
207,697
-0.26(-2.16%)
Jun 19, 2014
12.50
12.50
11.89
12.18
206,932
-0.31(-2.46%)
Jun 18, 2014
12.46
12.53
12.31
12.49
100,074
+0.06(+0.49%)
Jun 17, 2014
12.39
12.50
12.35
12.43
92,010
+0.04(+0.28%)
Jun 16, 2014
12.58
12.77
12.22
12.39
213,282
-0.24(-1.88%)
Jun 13, 2014
12.72
12.74
12.42
12.63
85,608
-0.04(-0.28%)
Jun 12, 2014
12.90
13.00
12.65
12.66
101,523
-0.28(-2.17%)
Jun 11, 2014
13.18
13.30
12.86
12.94
330,784
-0.22(-1.67%)
Jun 10, 2014
13.01
13.22
12.83
13.16
225,069
-0.23(-1.70%)
Jun 06, 2014
12.62
13.54
12.60
13.39
300,042
+0.77(+6.12%)
Jun 05, 2014
12.67
12.79
12.42
12.62
290,142
+0.34(+2.79%)
Jun 04, 2014
12.43
12.58
12.11
12.28
152,355
-0.21(-1.69%)
Jun 03, 2014
12.42
12.50
12.28
12.49
187,130
-0.04(-0.35%)
Jun 02, 2014
12.34
12.77
12.30
12.53
266,862
+0.19(+1.57%)
May 30, 2014
12.21
12.35
12.18
12.34
190,891
+0.15(+1.22%)
May 29, 2014
12.31
12.39
11.92
12.19
236,325
-0.12(-1.00%)
May 28, 2014
12.55
12.63
12.24
12.31
153,952
-0.23(-1.82%)
May 27, 2014
12.72
12.79
12.48
12.54
320,517
-0.06(-0.49%)
May 23, 2014
12.46
12.60
12.60
12.60
174,238
+0.36(+2.94%)
May 22, 2014
12.12
12.25
11.96
12.24
76,955
+0.19(+1.60%)
May 21, 2014
11.90
12.14
11.79
12.05
124,338
+0.21(+1.78%)
May 20, 2014
11.94
12.05
11.65
11.84
79,039
-0.09(-0.74%)
May 19, 2014
11.93
12.06
11.88
11.93
118,024
+0.11(+0.89%)
May 16, 2014
11.75
11.86
11.42
11.82
138,082
+0.11(+0.90%)
May 15, 2014
11.98
12.00
11.55
11.72
114,774
-0.25(-2.13%)
May 14, 2014
12.01
12.08
11.83
11.97
92,082
-0.09(-0.73%)
May 13, 2014
12.15
12.44
11.97
12.06
184,062
-0.04(-0.36%)
May 12, 2014
12.20
12.50
11.93
12.10
322,229
-0.01(-0.07%)
May 09, 2014
11.93
12.20
11.90
12.11
228,790
+0.07(+0.58%)
May 08, 2014
11.99
12.06
11.66
12.04
188,683
+0.06(+0.51%)
May 07, 2014
11.98
12.06
11.87
11.98
184,930
-0.09(-0.73%)
May 06, 2014
12.24
12.24
11.75
12.07
468,971
-0.18(-1.43%)
May 05, 2014
11.68
12.33
11.68
12.24
424,465
+0.56(+4.81%)
May 02, 2014
11.98
12.20
11.50
11.68
595,395
-0.28(-2.35%)
May 01, 2014
10.31
12.12
10.31
11.96
844,002
+2.11(+21.48%)
Apr 30, 2014
10.27
10.27
9.557
9.846
162,530
-0.46(-4.43%)
Apr 29, 2014
10.32
10.49
10.04
10.30
94,354
+0.04(+0.43%)
Apr 28, 2014
10.44
10.59
10.16
10.26
149,796
-0.21(-2.01%)
Apr 25, 2014
10.41
10.48
10.35
10.47
83,290
+0.00(+0.00%)
Apr 24, 2014
10.43
10.47
10.31
10.47
56,487
+0.05(+0.51%)
Apr 23, 2014
10.44
10.49
10.42
10.42
54,138
-0.05(-0.50%)
Apr 22, 2014
10.57
10.60
10.41
10.47
123,490
+0.00(+0.00%)
Apr 21, 2014
10.31
10.79
10.16
10.47
154,581
+0.17(+1.62%)
Apr 17, 2014
9.776
10.30
10.30
10.30
92,874
+0.47(+4.82%)
Apr 16, 2014
9.872
9.872
9.670
9.828
58,382
+0.00(+0.00%)
Apr 15, 2014
9.820
9.899
9.600
9.828
108,793
-0.03(-0.27%)
Apr 14, 2014
9.820
9.907
9.653
9.855
121,457
+0.08(+0.81%)
Apr 11, 2014
9.662
9.951
9.383
9.776
182,657
-0.01(-0.09%)
Apr 10, 2014
9.627
9.846
9.486
9.784
182,333
+0.17(+1.73%)
Apr 09, 2014
9.662
9.688
9.451
9.618
146,004
+0.01(+0.09%)
Apr 08, 2014
9.486
9.775
9.390
9.609
88,583
+0.10(+1.01%)
Apr 07, 2014
9.521
9.548
9.258
9.512
97,434
-0.08(-0.82%)
Apr 04, 2014
9.653
9.653
9.521
9.591
82,812
+0.04(+0.37%)
Apr 03, 2014
9.530
9.644
9.460
9.556
119,383
+0.02(+0.18%)
Apr 02, 2014
9.240
9.653
9.157
9.539
196,293
+0.33(+3.62%)
Apr 01, 2014
8.512
9.205
8.380
9.205
232,019
+0.75(+8.93%)
Mar 31, 2014
8.424
8.581
8.196
8.451
76,764
+0.38(+4.67%)
Mar 28, 2014
7.915
8.222
7.915
8.073
36,536
+0.18(+2.22%)
Mar 27, 2014
7.880
7.907
7.784
7.898
41,432
-0.01(-0.11%)
Mar 26, 2014
8.091
8.091
7.846
7.907
52,719
-0.17(-2.07%)
Mar 25, 2014
8.056
8.179
7.980
8.073
49,099
+0.04(+0.44%)
Mar 24, 2014
7.950
8.161
7.950
8.038
66,880
+0.09(+1.10%)
Mar 21, 2014
8.144
8.144
7.950
7.950
246,102
-0.18(-2.16%)
Mar 20, 2014
8.073
8.196
8.003
8.126
43,752
+0.02(+0.22%)
Mar 19, 2014
8.258
8.258
8.073
8.108
22,799
-0.17(-2.01%)
Mar 18, 2014
8.117
8.328
8.089
8.275
63,165
+0.18(+2.28%)
Mar 17, 2014
8.012
8.126
7.994
8.091
39,382
+0.10(+1.21%)
Mar 14, 2014
8.038
8.091
7.942
7.994
57,020
-0.08(-0.98%)
Mar 13, 2014
7.994
8.100
7.880
8.073
71,623
+0.08(+0.99%)
Mar 12, 2014
7.986
8.113
7.889
7.994
55,971
+0.01(+0.11%)
Mar 11, 2014
7.977
7.994
7.907
7.986
27,888
+0.01(+0.11%)
Mar 10, 2014
7.871
8.091
7.775
7.977
64,616
+0.10(+1.22%)
Mar 07, 2014
7.889
7.898
7.792
7.880
45,385
+0.07(+0.90%)
Mar 06, 2014
7.898
7.898
7.696
7.810
66,177
-0.06(-0.78%)
Mar 05, 2014
7.047
7.924
7.047
7.871
114,721
+0.85(+12.13%)
Mar 04, 2014
6.757
7.020
6.739
7.020
387,607
+0.28(+4.17%)
Mar 03, 2014
6.801
6.879
6.713
6.739
193,308
-0.05(-0.78%)
Feb 28, 2014
6.976
7.020
6.766
6.792
89,770
-0.17(-2.40%)
Feb 27, 2014
6.976
7.029
6.906
6.959
39,617
-0.06(-0.87%)
Feb 26, 2014
6.915
7.029
6.915
7.020
54,319
+0.18(+2.56%)
Feb 25, 2014
7.169
7.196
6.827
6.845
288,054
-0.29(-4.06%)
Feb 24, 2014
7.353
7.354
6.924
7.134
164,146
-0.11(-1.45%)
Feb 21, 2014
7.240
7.459
7.117
7.240
34,408
+0.00(+0.00%)
Feb 20, 2014
7.503
7.582
7.187
7.240
68,892
-0.24(-3.17%)
Feb 19, 2014
7.564
7.670
7.415
7.477
109,254
-0.15(-1.96%)
Feb 18, 2014
7.687
7.687
7.477
7.626
25,717
-0.07(-0.91%)
Feb 14, 2014
7.915
7.696
7.696
7.696
48,887
-0.25(-3.09%)
Feb 13, 2014
7.942
7.959
7.691
7.942
50,832
-0.09(-1.09%)
Feb 12, 2014
7.871
8.073
7.819
8.029
132,636
+0.15(+1.89%)
Feb 11, 2014
7.845
7.986
7.799
7.880
46,321
+0.04(+0.56%)
Feb 10, 2014
7.854
7.854
7.740
7.836
13,242
+0.00(+0.00%)
Feb 07, 2014
7.687
7.854
7.687
7.836
20,393
+0.03(+0.34%)
Feb 06, 2014
7.696
7.844
7.636
7.810
22,222
+0.08(+1.02%)
Feb 05, 2014
7.714
7.854
7.635
7.731
29,642
+0.01(+0.11%)
Feb 04, 2014
7.591
7.810
7.591
7.722
27,049
+0.23(+3.04%)
Feb 03, 2014
7.635
7.784
7.477
7.494
70,795
-0.17(-2.18%)
Jan 31, 2014
7.354
7.740
7.169
7.661
26,514
+0.18(+2.34%)
Jan 30, 2014
7.494
7.714
7.319
7.485
42,900
+0.07(+0.95%)
Jan 29, 2014
7.301
7.449
7.301
7.415
19,674
+0.04(+0.60%)
Jan 28, 2014
7.362
7.547
7.362
7.371
22,356
+0.00(+0.00%)
Jan 27, 2014
7.266
7.399
7.202
7.371
17,590
+0.11(+1.45%)
Jan 24, 2014
7.248
7.327
7.194
7.266
17,734
-0.09(-1.19%)
Jan 23, 2014
7.362
7.433
7.310
7.354
21,064
-0.05(-0.71%)
Jan 22, 2014
7.415
7.494
7.336
7.406
19,383
-0.01(-0.12%)
Jan 21, 2014
7.415
7.731
7.301
7.415
43,647
+0.00(+0.00%)
Jan 17, 2014
7.512
7.415
7.415
7.415
11,167
-0.13(-1.74%)
Jan 16, 2014
7.722
7.722
7.082
7.547
295,347
-0.18(-2.27%)
Jan 15, 2014
7.459
7.889
7.450
7.722
93,742
+0.27(+3.65%)
Jan 14, 2014
6.494
7.626
6.406
7.450
187,530
+0.85(+12.90%)
Jan 13, 2014
6.801
6.801
6.511
6.599
39,887
-0.28(-4.08%)
Jan 10, 2014
6.739
6.933
6.713
6.880
27,384
+0.15(+2.22%)
Jan 09, 2014
6.678
6.766
6.625
6.731
92,531
+0.15(+2.27%)
Jan 08, 2014
6.608
6.678
6.582
6.582
49,324
-0.07(-1.06%)
Jan 07, 2014
6.739
6.766
6.582
6.652
30,091
-0.04(-0.52%)
Jan 06, 2014
6.669
6.827
6.599
6.687
20,545
-0.01(-0.13%)
Jan 03, 2014
6.739
6.827
6.564
6.696
60,127
-0.07(-1.04%)
Jan 02, 2014
6.660
6.871
6.660
6.766
26,923
+0.14(+2.12%)
Dec 31, 2013
6.687
6.625
6.625
6.625
26,665
-0.06(-0.92%)
Dec 30, 2013
6.766
6.810
6.625
6.687
22,733
-0.11(-1.55%)
Dec 27, 2013
6.652
6.810
6.652
6.792
20,807
+0.11(+1.71%)
Dec 26, 2013
6.862
6.880
6.590
6.678
22,825
-0.17(-2.44%)
Dec 24, 2013
6.836
6.880
6.810
6.845
7,533
-0.09(-1.27%)
Dec 23, 2013
6.801
6.933
6.766
6.933
18,123
+0.14(+2.07%)
Dec 20, 2013
6.617
6.845
6.617
6.792
45,842
+0.15(+2.25%)
Dec 19, 2013
6.818
6.864
6.643
6.643
15,337
-0.12(-1.82%)
Dec 18, 2013
6.590
6.870
6.582
6.766
69,592
+0.14(+2.12%)
Dec 17, 2013
6.634
6.687
6.459
6.625
54,622
-0.10(-1.44%)
Dec 16, 2013
6.801
6.801
6.713
6.722
19,405
-0.11(-1.54%)
Dec 13, 2013
6.897
6.994
6.801
6.827
69,753
-0.16(-2.26%)
Dec 12, 2013
7.152
7.152
6.854
6.985
50,040
-0.18(-2.57%)
Dec 11, 2013
7.240
7.362
7.134
7.169
29,042
-0.18(-2.39%)
Dec 10, 2013
7.441
7.547
7.134
7.345
34,220
-0.14(-1.88%)
Dec 09, 2013
7.635
7.721
7.354
7.485
45,235
-0.15(-1.95%)
Dec 06, 2013
7.898
7.898
7.635
7.635
16,803
-0.19(-2.47%)
Dec 05, 2013
7.678
7.898
7.678
7.828
36,185
+0.11(+1.48%)
Dec 04, 2013
7.687
7.810
7.556
7.714
42,153
-0.05(-0.68%)
Dec 03, 2013
7.828
7.871
7.643
7.766
18,436
-0.11(-1.34%)
Dec 02, 2013
8.073
8.117
7.819
7.871
31,847
-0.26(-3.24%)
Nov 29, 2013
7.986
8.380
7.986
8.135
23,568
+0.11(+1.31%)
Nov 27, 2013
8.345
8.424
7.986
8.029
42,785
-0.32(-3.89%)
Nov 26, 2013
8.609
8.696
8.310
8.354
31,014
-0.26(-3.05%)
Nov 25, 2013
8.582
8.767
8.451
8.617
30,317
+0.13(+1.55%)
Nov 22, 2013
8.503
8.617
8.108
8.486
91,434
-0.03(-0.31%)
Nov 21, 2013
7.801
8.600
7.793
8.512
94,459
+0.75(+9.73%)
Nov 20, 2013
7.898
8.021
7.661
7.757
113,686
-0.14(-1.78%)
Nov 19, 2013
8.310
8.310
7.626
7.898
121,037
-0.39(-4.76%)
Nov 18, 2013
8.486
8.556
8.284
8.293
36,618
-0.18(-2.17%)
Nov 15, 2013
8.951
8.951
8.398
8.477
110,590
-0.43(-4.83%)
Nov 14, 2013
8.556
9.082
8.117
8.907
285,809
+1.25(+16.27%)
Nov 12, 2013
7.898
7.959
7.582
7.661
32,558
-0.24(-3.00%)
Nov 11, 2013
7.371
7.915
7.371
7.898
109,510
+0.53(+7.14%)
Nov 08, 2013
7.345
7.389
7.292
7.371
9,943
+0.04(+0.48%)
Nov 07, 2013
7.459
7.512
7.319
7.336
34,717
-0.12(-1.65%)
Nov 06, 2013
7.459
7.481
7.418
7.459
57,180
-0.04(-0.47%)
Nov 05, 2013
7.284
7.512
7.284
7.494
139,521
+0.22(+3.02%)
Nov 04, 2013
6.897
7.284
6.854
7.275
104,355
+0.46(+6.69%)
Nov 01, 2013
6.889
7.108
6.818
6.818
96,222
-0.08(-1.15%)
Oct 31, 2013
6.520
6.933
6.520
6.897
124,061
+0.14(+2.08%)
Oct 30, 2013
6.810
6.880
6.673
6.757
17,971
-0.10(-1.41%)
Oct 29, 2013
6.617
6.854
6.582
6.854
13,904
+0.19(+2.90%)
Oct 28, 2013
6.783
6.836
6.582
6.660
47,639
-0.18(-2.57%)
Oct 25, 2013
6.933
7.020
6.757
6.836
30,142
-0.11(-1.52%)
Oct 24, 2013
6.274
7.017
6.257
6.941
113,825
+0.69(+11.10%)
Oct 23, 2013
6.230
6.292
6.208
6.248
52,586
+0.01(+0.14%)
Oct 22, 2013
6.222
6.318
6.143
6.239
44,649
+0.04(+0.57%)
Oct 21, 2013
6.266
6.274
6.143
6.204
9,755
-0.10(-1.53%)
Oct 18, 2013
6.274
6.318
6.273
6.301
19,181
+0.04(+0.56%)
Oct 17, 2013
6.169
6.318
6.143
6.266
21,318
+0.08(+1.28%)
Oct 16, 2013
6.230
6.230
6.143
6.187
26,694
+0.01(+0.14%)
Oct 15, 2013
6.257
6.274
6.152
6.178
12,758
-0.08(-1.26%)
Oct 14, 2013
6.239
6.257
6.143
6.257
13,723
-0.01(-0.14%)
Oct 11, 2013
6.160
6.318
6.160
6.266
9,117
+0.11(+1.71%)
Oct 10, 2013
6.187
6.318
6.143
6.160
19,176
+0.01(+0.14%)
Oct 09, 2013
6.152
6.178
6.134
6.152
29,769
+0.00(+0.00%)
Oct 08, 2013
6.152
6.204
6.125
6.152
72,269
+0.01(+0.14%)
Oct 07, 2013
6.283
6.318
6.143
6.143
31,147
-0.14(-2.23%)
Oct 04, 2013
6.257
6.353
6.230
6.283
12,294
+0.06(+0.99%)
Oct 03, 2013
6.309
6.582
6.169
6.222
18,454
-0.14(-2.21%)
Oct 02, 2013
6.143
6.467
6.125
6.362
26,357
+0.23(+3.72%)
Oct 01, 2013
6.152
6.178
6.134
6.134
22,277
-0.04(-0.57%)
Sep 27, 2013
6.187
6.195
6.143
6.169
8,338
-0.03(-0.42%)
Sep 26, 2013
6.222
6.222
6.187
6.195
10,539
+0.00(+0.00%)
Sep 25, 2013
6.187
6.222
6.195
6.195
19,277
-0.03(-0.42%)
Sep 24, 2013
6.187
6.301
6.187
6.222
24,565
+0.07(+1.14%)
Sep 23, 2013
6.187
6.187
6.143
6.152
5,483
-0.04(-0.57%)
Sep 20, 2013
6.222
6.274
6.143
6.187
10,852
-0.01(-0.14%)
Sep 19, 2013
6.178
6.266
6.143
6.195
25,328
-0.02(-0.28%)
Sep 18, 2013
6.178
6.239
6.125
6.213
128,082
-0.03(-0.42%)
Sep 17, 2013
6.406
6.406
6.222
6.239
91,334
-0.15(-2.34%)
Sep 16, 2013
6.336
6.450
6.292
6.388
26,838
+0.10(+1.53%)
Sep 13, 2013
6.309
6.318
6.213
6.292
20,494
+0.00(+0.00%)
Sep 12, 2013
6.327
6.388
6.245
6.292
22,098
-0.02(-0.28%)
Sep 11, 2013
6.362
6.362
6.257
6.309
5,466
-0.04(-0.69%)
Sep 10, 2013
6.309
6.397
6.274
6.353
20,861
+0.08(+1.26%)
Sep 09, 2013
6.257
6.274
6.143
6.274
128,080
-0.03(-0.42%)
Sep 06, 2013
6.283
6.301
6.230
6.301
9,279
+0.04(+0.70%)
Sep 05, 2013
6.239
6.257
6.187
6.257
19,820
+0.01(+0.14%)
Sep 04, 2013
6.230
6.266
6.042
6.248
201,170
+0.03(+0.42%)
Sep 03, 2013
6.266
6.292
6.143
6.222
45,345
-0.11(-1.66%)
Aug 30, 2013
6.257
6.327
6.200
6.327
22,703
+0.14(+2.27%)
Aug 29, 2013
6.143
6.318
6.143
6.187
99,359
+0.04(+0.71%)
Aug 28, 2013
6.169
6.178
6.073
6.143
17,616
-0.01(-0.14%)
Aug 27, 2013
6.230
6.248
6.020
6.152
14,089
-0.08(-1.27%)
Aug 26, 2013
6.178
6.301
6.148
6.230
15,282
-0.01(-0.14%)
Aug 23, 2013
6.204
6.266
6.055
6.239
8,504
+0.02(+0.28%)
Aug 22, 2013
6.195
6.318
6.116
6.222
11,775
+0.12(+2.01%)
Aug 21, 2013
6.112
6.178
6.081
6.099
9,846
+0.00(+0.00%)
Aug 20, 2013
5.994
6.169
5.932
6.099
16,942
+0.12(+2.06%)
Aug 19, 2013
6.143
6.169
5.976
5.976
23,016
-0.18(-2.99%)
Aug 16, 2013
6.116
6.248
6.064
6.160
19,369
+0.01(+0.14%)
Aug 15, 2013
6.327
6.327
6.125
6.152
116,233
-0.17(-2.64%)
Aug 14, 2013
6.432
6.432
6.248
6.318
51,472
-0.12(-1.91%)
Aug 13, 2013
6.239
6.485
6.239
6.441
79,563
+0.29(+4.71%)
Aug 12, 2013
6.081
6.187
6.064
6.152
56,702
+0.07(+1.15%)
Aug 09, 2013
6.037
6.099
5.967
6.081
12,514
-0.01(-0.14%)
Aug 08, 2013
6.152
6.187
6.077
6.090
27,553
+0.00(+0.00%)
Aug 07, 2013
6.353
6.353
6.011
6.090
24,207
-0.24(-3.74%)
Aug 06, 2013
6.248
6.415
6.248
6.327
13,261
+0.08(+1.26%)
Aug 05, 2013
6.283
6.402
6.222
6.248
24,813
-0.11(-1.66%)
Aug 02, 2013
6.406
6.424
6.293
6.353
24,732
-0.08(-1.23%)
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.