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
Orange ADR
(NY:
ORAN
)
11.69
-0.02 (-0.17%)
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 (%)
Mar 31, 2015
9.878
9.927
9.774
9.817
2,370,130
-0.18(-1.78%)
Mar 30, 2015
9.994
10.03
9.976
9.994
1,744,098
-0.05(-0.49%)
Mar 27, 2015
10.01
10.08
9.976
10.04
2,274,277
+0.10(+0.99%)
Mar 26, 2015
9.909
9.979
9.829
9.945
806,446
-0.17(-1.70%)
Mar 25, 2015
10.15
10.20
10.09
10.12
1,338,047
+0.01(+0.12%)
Mar 24, 2015
10.06
10.15
10.02
10.10
2,444,922
+0.22(+2.23%)
Mar 23, 2015
9.902
9.927
9.823
9.884
877,936
+0.07(+0.75%)
Mar 20, 2015
9.847
9.921
9.798
9.811
3,229,677
+0.18(+1.91%)
Mar 19, 2015
9.663
9.682
9.553
9.627
910,124
-0.18(-1.88%)
Mar 18, 2015
9.608
9.847
9.535
9.811
979,721
+0.05(+0.50%)
Mar 17, 2015
9.651
9.774
9.565
9.761
1,017,409
-0.17(-1.67%)
Mar 16, 2015
9.970
10.04
9.921
9.927
1,126,151
-0.01(-0.06%)
Mar 13, 2015
9.952
9.964
9.860
9.933
1,358,443
-0.17(-1.64%)
Mar 12, 2015
10.12
10.14
10.01
10.10
588,952
-0.01(-0.06%)
Mar 11, 2015
10.14
10.17
10.04
10.10
780,888
+0.10(+0.98%)
Mar 10, 2015
10.21
10.22
9.994
10.01
1,188,967
+0.00(+0.00%)
Mar 09, 2015
10.34
10.37
9.955
10.01
1,708,025
-0.53(-5.01%)
Mar 06, 2015
10.68
10.69
10.53
10.53
819,243
-0.35(-3.21%)
Mar 05, 2015
10.89
10.95
10.83
10.88
468,078
+0.00(+0.00%)
Mar 04, 2015
10.90
10.92
10.77
10.88
939,830
-0.04(-0.34%)
Mar 03, 2015
10.93
10.96
10.88
10.92
1,012,582
-0.25(-2.25%)
Mar 02, 2015
11.15
11.19
11.09
11.17
429,657
+0.01(+0.11%)
Feb 27, 2015
11.05
11.20
10.98
11.16
663,080
-0.09(-0.76%)
Feb 26, 2015
11.21
11.28
11.21
11.25
506,379
+0.04(+0.33%)
Feb 25, 2015
11.23
11.28
11.17
11.21
1,258,371
+0.00(+0.00%)
Feb 24, 2015
11.05
11.21
11.02
11.21
767,493
+0.19(+1.72%)
Feb 23, 2015
11.01
11.03
10.96
11.02
639,414
+0.05(+0.45%)
Feb 20, 2015
10.74
11.04
10.74
10.97
1,980,231
-0.02(-0.22%)
Feb 19, 2015
10.96
11.05
10.93
10.99
592,966
+0.21(+1.93%)
Feb 18, 2015
10.83
10.86
10.68
10.79
1,080,897
-0.46(-4.09%)
Feb 17, 2015
11.15
11.28
11.08
11.25
1,527,504
-0.11(-0.97%)
Feb 13, 2015
11.29
11.36
11.36
11.36
1,339,784
+0.04(+0.38%)
Feb 12, 2015
11.23
11.31
11.18
11.31
669,256
+0.29(+2.61%)
Feb 11, 2015
11.11
11.11
10.98
11.02
608,702
-0.11(-0.99%)
Feb 10, 2015
11.13
11.19
11.05
11.13
969,356
+0.34(+3.12%)
Feb 09, 2015
10.74
10.82
10.73
10.80
693,082
-0.20(-1.78%)
Feb 06, 2015
11.10
11.15
10.94
10.99
845,904
-0.12(-1.10%)
Feb 05, 2015
11.08
11.13
11.01
11.12
859,102
+0.04(+0.39%)
Feb 04, 2015
11.10
11.53
11.07
11.07
1,617,249
-0.18(-1.58%)
Feb 03, 2015
11.10
11.25
11.10
11.25
800,147
+0.29(+2.69%)
Feb 02, 2015
10.73
10.96
10.66
10.96
1,576,195
+0.18(+1.65%)
Jan 30, 2015
10.89
10.95
10.74
10.78
1,323,444
-0.39(-3.46%)
Jan 29, 2015
11.09
11.20
11.06
11.17
2,385,079
+0.39(+3.58%)
Jan 28, 2015
11.05
11.09
10.78
10.78
1,256,701
-0.23(-2.12%)
Jan 27, 2015
10.99
11.02
10.92
11.01
1,788,898
+0.12(+1.07%)
Jan 26, 2015
10.82
10.95
10.79
10.90
1,880,928
+0.29(+2.78%)
Jan 23, 2015
10.65
10.75
10.60
10.60
1,506,740
-0.09(-0.80%)
Jan 22, 2015
10.59
10.73
10.56
10.69
1,884,259
+0.10(+0.98%)
Jan 21, 2015
10.40
10.60
10.34
10.58
2,502,620
+0.07(+0.70%)
Jan 20, 2015
10.44
10.55
10.41
10.51
1,177,276
+0.02(+0.18%)
Jan 16, 2015
10.34
10.49
10.31
10.49
1,020,415
+0.15(+1.42%)
Jan 15, 2015
10.40
10.40
10.24
10.34
1,009,357
-0.06(-0.53%)
Jan 14, 2015
10.41
10.47
10.34
10.40
1,174,778
+0.03(+0.30%)
Jan 13, 2015
10.48
10.61
10.34
10.37
1,846,132
+0.03(+0.30%)
Jan 12, 2015
10.29
10.41
10.24
10.34
1,921,810
+0.26(+2.55%)
Jan 09, 2015
10.20
10.22
10.04
10.08
1,705,706
-0.10(-0.96%)
Jan 08, 2015
10.07
10.26
10.06
10.18
2,133,945
+0.28(+2.85%)
Jan 07, 2015
9.860
9.921
9.768
9.896
1,597,817
+0.20(+2.02%)
Jan 06, 2015
9.829
9.884
9.685
9.700
1,970,131
-0.18(-1.80%)
Jan 05, 2015
10.00
10.01
9.811
9.878
1,170,128
-0.47(-4.56%)
Jan 02, 2015
10.37
10.41
10.26
10.35
656,872
-0.02(-0.24%)
Dec 31, 2014
10.44
10.37
10.37
10.37
350,480
-0.14(-1.34%)
Dec 30, 2014
10.58
10.61
10.48
10.52
549,003
-0.20(-1.83%)
Dec 29, 2014
10.62
10.75
10.61
10.71
626,469
-0.11(-1.02%)
Dec 26, 2014
10.75
10.82
10.75
10.82
324,226
+0.08(+0.74%)
Dec 24, 2014
10.82
10.74
10.74
10.74
401,527
-0.02(-0.23%)
Dec 23, 2014
10.77
10.84
10.73
10.77
1,038,772
+0.07(+0.63%)
Dec 22, 2014
10.81
10.84
10.69
10.70
1,079,126
+0.04(+0.40%)
Dec 19, 2014
10.61
10.72
10.58
10.66
1,785,030
+0.08(+0.75%)
Dec 18, 2014
10.48
10.61
10.43
10.58
8,155,019
+0.31(+3.05%)
Dec 17, 2014
10.25
10.38
10.16
10.26
3,147,745
-0.04(-0.36%)
Dec 16, 2014
10.25
10.49
10.25
10.30
1,790,536
+0.52(+5.33%)
Dec 15, 2014
10.32
10.34
9.725
9.780
1,449,436
-0.42(-4.15%)
Dec 12, 2014
10.57
10.60
10.20
10.20
3,158,511
-0.28(-2.63%)
Dec 11, 2014
10.55
10.60
10.48
10.48
1,018,143
+0.14(+1.36%)
Dec 10, 2014
10.48
10.52
10.31
10.34
1,529,918
-0.20(-1.92%)
Dec 09, 2014
10.60
10.65
10.46
10.54
771,836
-0.32(-2.99%)
Dec 08, 2014
11.03
11.07
10.87
10.87
1,977,302
-0.10(-0.95%)
Dec 05, 2014
10.96
11.06
10.95
10.97
2,143,212
+0.28(+2.64%)
Dec 04, 2014
10.72
10.77
10.64
10.69
2,052,349
+0.22(+2.11%)
Dec 03, 2014
10.50
10.50
10.41
10.47
985,171
-0.12(-1.10%)
Dec 02, 2014
10.54
10.61
10.54
10.58
589,611
-0.06(-0.53%)
Dec 01, 2014
10.67
10.72
10.60
10.64
932,487
+0.07(+0.63%)
Nov 28, 2014
10.57
10.64
10.54
10.57
709,206
+0.31(+3.06%)
Nov 26, 2014
10.31
10.26
10.26
10.26
383,278
-0.11(-1.05%)
Nov 25, 2014
10.35
10.40
10.33
10.37
784,601
+0.00(+0.00%)
Nov 24, 2014
10.33
10.40
10.30
10.37
1,176,566
+0.14(+1.36%)
Nov 21, 2014
10.20
10.27
10.14
10.23
1,287,397
+0.39(+3.99%)
Nov 20, 2014
9.787
9.890
9.787
9.836
553,096
-0.04(-0.37%)
Nov 19, 2014
9.872
9.910
9.775
9.872
1,277,553
+0.02(+0.25%)
Nov 18, 2014
9.817
9.884
9.787
9.848
749,276
+0.18(+1.81%)
Nov 17, 2014
9.678
9.751
9.666
9.672
539,059
+0.04(+0.44%)
Nov 14, 2014
9.461
9.636
9.443
9.630
428,953
+0.04(+0.38%)
Nov 13, 2014
9.703
9.811
9.527
9.594
955,025
-0.02(-0.25%)
Nov 12, 2014
9.539
9.630
9.527
9.618
468,633
-0.15(-1.49%)
Nov 11, 2014
9.721
9.823
9.672
9.763
1,722,227
+0.39(+4.13%)
Nov 10, 2014
9.298
9.376
9.261
9.376
1,033,800
+0.05(+0.52%)
Nov 07, 2014
9.322
9.328
9.225
9.328
835,804
-0.09(-0.96%)
Nov 06, 2014
9.485
9.521
9.364
9.418
858,443
-0.16(-1.64%)
Nov 05, 2014
9.521
9.576
9.485
9.576
481,122
+0.19(+2.00%)
Nov 04, 2014
9.406
9.425
9.285
9.388
657,087
-0.05(-0.51%)
Nov 03, 2014
9.443
9.455
9.346
9.437
551,260
-0.17(-1.76%)
Oct 31, 2014
9.588
9.690
9.564
9.606
1,071,072
+0.20(+2.12%)
Oct 30, 2014
9.219
9.431
9.213
9.406
763,825
+0.11(+1.17%)
Oct 29, 2014
9.437
9.485
9.267
9.298
1,100,152
+0.04(+0.39%)
Oct 28, 2014
9.207
9.273
9.183
9.261
925,197
+0.31(+3.51%)
Oct 27, 2014
8.772
8.953
8.929
8.947
1,275,044
+0.02(+0.20%)
Oct 24, 2014
8.899
8.929
8.829
8.929
1,880,286
+0.21(+2.43%)
Oct 23, 2014
8.669
8.760
8.657
8.717
1,056,173
+0.47(+5.72%)
Oct 22, 2014
8.367
8.403
8.246
8.246
607,754
-0.20(-2.36%)
Oct 21, 2014
8.391
8.451
8.373
8.445
692,365
+0.08(+0.94%)
Oct 20, 2014
8.228
8.373
8.228
8.367
364,077
+0.17(+2.06%)
Oct 17, 2014
8.234
8.252
8.155
8.197
624,367
+0.07(+0.89%)
Oct 16, 2014
7.901
8.179
7.883
8.125
2,368,855
-0.23(-2.75%)
Oct 15, 2014
8.385
8.409
8.174
8.354
1,071,375
-0.11(-1.36%)
Oct 14, 2014
8.494
8.590
8.439
8.469
2,096,681
+0.10(+1.16%)
Oct 13, 2014
8.318
8.427
8.300
8.373
1,323,750
+0.14(+1.69%)
Oct 10, 2014
8.342
8.397
8.215
8.234
1,018,562
-0.08(-1.02%)
Oct 09, 2014
8.494
8.506
8.294
8.318
1,151,443
-0.33(-3.78%)
Oct 08, 2014
8.518
8.645
8.451
8.645
559,356
+0.21(+2.51%)
Oct 07, 2014
8.494
8.548
8.427
8.433
822,451
-0.21(-2.38%)
Oct 06, 2014
8.651
8.669
8.566
8.639
504,779
+0.02(+0.28%)
Oct 03, 2014
8.548
8.614
8.542
8.614
527,554
+0.02(+0.28%)
Oct 02, 2014
8.711
8.711
8.518
8.590
768,842
-0.10(-1.11%)
Oct 01, 2014
8.796
8.796
8.663
8.687
993,380
-0.22(-2.51%)
Sep 30, 2014
9.038
9.128
8.908
8.911
1,383,753
-0.01(-0.14%)
Sep 29, 2014
8.850
8.929
8.832
8.923
646,436
-0.01(-0.14%)
Sep 26, 2014
8.905
8.950
8.856
8.935
601,644
+0.07(+0.75%)
Sep 25, 2014
9.013
9.013
8.832
8.868
776,446
-0.18(-2.00%)
Sep 24, 2014
8.947
9.050
8.905
9.050
446,002
+0.15(+1.63%)
Sep 23, 2014
8.923
8.989
8.880
8.905
518,666
-0.13(-1.41%)
Sep 22, 2014
9.050
9.050
8.971
9.032
587,424
-0.02(-0.27%)
Sep 19, 2014
9.038
9.056
9.007
9.056
1,306,864
+0.03(+0.33%)
Sep 18, 2014
8.971
9.026
8.965
9.026
545,434
+0.09(+1.01%)
Sep 17, 2014
8.995
9.019
8.917
8.935
682,286
+0.04(+0.48%)
Sep 16, 2014
8.826
8.917
8.798
8.893
932,303
-0.08(-0.94%)
Sep 15, 2014
9.098
9.110
8.929
8.977
1,386,211
-0.16(-1.72%)
Sep 12, 2014
9.116
9.165
9.068
9.134
619,294
-0.04(-0.46%)
Sep 11, 2014
9.237
9.273
9.165
9.177
2,327,565
+0.10(+1.07%)
Sep 10, 2014
8.953
9.086
8.893
9.080
1,514,221
+0.16(+1.76%)
Sep 09, 2014
8.989
9.001
8.905
8.923
357,260
-0.04(-0.47%)
Sep 08, 2014
8.995
9.025
8.929
8.965
440,802
+0.00(+0.00%)
Sep 05, 2014
8.923
8.965
8.886
8.965
635,058
+0.19(+2.13%)
Sep 04, 2014
8.886
8.939
8.760
8.778
668,207
-0.07(-0.75%)
Sep 03, 2014
8.862
8.838
8.808
8.844
849,224
+0.01(+0.07%)
Sep 02, 2014
8.826
8.844
8.802
8.838
1,003,493
-0.34(-3.69%)
Aug 29, 2014
9.152
9.177
9.177
9.177
406,933
-0.04(-0.46%)
Aug 28, 2014
9.195
9.219
9.171
9.219
1,090,478
-0.09(-0.97%)
Aug 27, 2014
9.285
9.328
9.285
9.310
460,949
+0.17(+1.85%)
Aug 26, 2014
9.128
9.165
9.110
9.140
608,793
-0.04(-0.40%)
Aug 25, 2014
9.128
9.201
9.110
9.177
494,481
+0.13(+1.47%)
Aug 22, 2014
9.068
9.104
8.989
9.044
517,839
-0.08(-0.86%)
Aug 21, 2014
9.068
9.146
9.056
9.122
708,925
+0.12(+1.34%)
Aug 20, 2014
8.929
9.019
8.905
9.001
638,344
-0.06(-0.67%)
Aug 19, 2014
9.044
9.068
9.032
9.062
525,466
-0.01(-0.13%)
Aug 18, 2014
9.062
9.080
9.026
9.074
626,925
+0.07(+0.74%)
Aug 15, 2014
9.134
9.189
8.947
9.007
735,432
-0.02(-0.27%)
Aug 14, 2014
9.026
9.038
8.995
9.032
298,953
+0.02(+0.27%)
Aug 13, 2014
9.007
9.019
8.971
9.007
538,225
+0.09(+1.02%)
Aug 12, 2014
8.917
8.932
8.850
8.917
591,293
-0.03(-0.34%)
Aug 11, 2014
8.947
8.998
8.935
8.947
1,164,477
+0.03(+0.34%)
Aug 08, 2014
8.874
8.890
8.772
8.917
1,295,713
+0.05(+0.55%)
Aug 07, 2014
9.013
9.026
8.826
8.868
978,039
-0.28(-3.04%)
Aug 06, 2014
9.122
9.189
9.104
9.146
585,158
-0.13(-1.43%)
Aug 05, 2014
9.340
9.340
9.237
9.279
1,134,063
-0.09(-0.97%)
Aug 04, 2014
9.394
9.412
9.328
9.370
547,022
+0.04(+0.45%)
Aug 01, 2014
9.310
9.346
9.273
9.328
1,329,765
-0.08(-0.84%)
Jul 31, 2014
9.570
9.612
9.370
9.406
2,664,115
-0.37(-3.77%)
Jul 30, 2014
9.799
9.830
9.678
9.775
1,250,907
-0.01(-0.06%)
Jul 29, 2014
9.745
9.878
9.742
9.781
1,652,764
+0.12(+1.25%)
Jul 28, 2014
9.582
9.697
9.539
9.660
2,902,164
+0.15(+1.52%)
Jul 25, 2014
9.539
9.579
9.449
9.515
909,502
-0.05(-0.57%)
Jul 24, 2014
9.551
9.600
9.521
9.570
812,511
+0.07(+0.76%)
Jul 23, 2014
9.515
9.533
9.467
9.497
568,940
-0.01(-0.13%)
Jul 22, 2014
9.455
9.509
9.431
9.509
883,829
+0.11(+1.16%)
Jul 21, 2014
9.388
9.400
9.340
9.400
1,671,800
-0.08(-0.89%)
Jul 18, 2014
9.328
9.485
9.310
9.485
1,665,336
+0.21(+2.28%)
Jul 17, 2014
9.358
9.417
9.237
9.273
1,584,214
-0.28(-2.91%)
Jul 16, 2014
9.455
9.576
9.394
9.551
1,949,023
+0.22(+2.33%)
Jul 15, 2014
9.394
9.406
9.273
9.334
1,817,624
-0.13(-1.34%)
Jul 14, 2014
9.443
9.461
9.370
9.461
2,426,425
+0.15(+1.62%)
Jul 11, 2014
9.310
9.340
9.267
9.310
532,807
+0.00(+0.00%)
Jul 10, 2014
9.225
9.310
9.219
9.310
743,169
-0.07(-0.77%)
Jul 09, 2014
9.267
9.382
9.267
9.382
642,903
+0.13(+1.37%)
Jul 08, 2014
9.304
9.322
9.201
9.255
875,005
-0.08(-0.91%)
Jul 07, 2014
9.352
9.376
9.298
9.340
415,536
-0.14(-1.47%)
Jul 03, 2014
9.479
9.479
9.479
9.479
245,152
+0.08(+0.90%)
Jul 02, 2014
9.382
9.400
9.322
9.394
711,858
-0.36(-3.66%)
Jul 01, 2014
9.703
9.781
9.673
9.751
771,591
+0.20(+2.09%)
Jun 30, 2014
9.545
9.570
9.515
9.551
566,487
-0.05(-0.50%)
Jun 27, 2014
9.527
9.600
9.485
9.600
1,313,098
-0.01(-0.13%)
Jun 26, 2014
9.690
9.728
9.570
9.612
2,402,330
-0.04(-0.44%)
Jun 25, 2014
9.570
9.660
9.570
9.654
478,685
+0.04(+0.44%)
Jun 24, 2014
9.703
9.745
9.588
9.612
735,007
-0.04(-0.44%)
Jun 23, 2014
9.624
9.703
9.570
9.654
636,916
-0.06(-0.62%)
Jun 20, 2014
9.751
9.763
9.690
9.715
1,229,209
-0.33(-3.25%)
Jun 19, 2014
10.07
10.10
9.987
10.04
400,652
-0.08(-0.84%)
Jun 18, 2014
10.05
10.13
10.01
10.13
481,703
+0.18(+1.76%)
Jun 17, 2014
9.969
10.02
9.932
9.950
517,959
-0.02(-0.18%)
Jun 16, 2014
9.999
10.03
9.926
9.969
520,732
-0.11(-1.08%)
Jun 13, 2014
10.08
10.13
10.04
10.08
506,282
-0.02(-0.24%)
Jun 12, 2014
10.07
10.12
10.06
10.10
680,400
+0.14(+1.40%)
Jun 11, 2014
10.25
10.28
9.860
9.963
1,265,936
-0.33(-3.17%)
Jun 10, 2014
10.29
10.31
10.28
10.29
655,781
-0.08(-0.76%)
Jun 06, 2014
10.25
10.41
10.25
10.37
1,446,369
+0.22(+2.14%)
Jun 05, 2014
10.09
10.17
10.04
10.15
983,201
+0.37(+3.77%)
Jun 04, 2014
9.763
9.817
9.757
9.781
456,359
-0.06(-0.61%)
Jun 03, 2014
9.860
9.890
9.823
9.842
1,336,175
+0.00(+0.00%)
Jun 02, 2014
9.950
9.967
9.793
9.842
1,446,667
+0.14(+1.43%)
May 30, 2014
9.715
9.721
9.654
9.703
846,014
-0.02(-0.19%)
May 29, 2014
9.709
9.757
9.684
9.721
1,413,156
+0.24(+2.49%)
May 28, 2014
9.570
9.600
9.485
9.485
1,078,126
-0.01(-0.09%)
May 27, 2014
9.610
9.618
9.465
9.494
1,061,315
-0.01(-0.12%)
May 23, 2014
9.505
9.505
9.505
9.505
791,758
-0.19(-1.95%)
May 22, 2014
9.627
9.726
9.575
9.694
525,666
+0.07(+0.76%)
May 21, 2014
9.587
9.621
9.529
9.621
850,223
-0.28(-2.81%)
May 20, 2014
9.940
9.952
9.853
9.899
593,341
-0.05(-0.47%)
May 19, 2014
9.882
9.986
9.859
9.946
719,837
+0.09(+0.94%)
May 16, 2014
9.801
9.853
9.784
9.853
1,089,926
+0.08(+0.77%)
May 15, 2014
9.766
9.782
9.604
9.778
989,700
+0.09(+0.96%)
May 14, 2014
9.679
9.784
9.673
9.685
686,764
+0.02(+0.24%)
May 13, 2014
9.702
9.720
9.633
9.662
805,036
-0.05(-0.48%)
May 12, 2014
9.656
9.708
9.604
9.708
788,979
+0.07(+0.72%)
May 09, 2014
9.598
9.668
9.523
9.639
1,408,126
-0.06(-0.66%)
May 08, 2014
9.714
9.772
9.691
9.702
808,789
+0.05(+0.48%)
May 07, 2014
9.656
9.708
9.610
9.656
1,007,904
+0.01(+0.06%)
May 06, 2014
9.656
9.726
9.592
9.650
698,654
-0.01(-0.12%)
May 05, 2014
9.500
9.708
9.488
9.662
1,253,111
+0.20(+2.08%)
May 02, 2014
9.517
9.575
9.418
9.465
1,504,077
+0.08(+0.86%)
May 01, 2014
9.360
9.384
9.291
9.384
807,921
+0.05(+0.56%)
Apr 30, 2014
9.262
9.366
9.245
9.331
1,906,245
+0.41(+4.55%)
Apr 29, 2014
8.978
9.027
8.903
8.926
3,518,666
+0.26(+2.94%)
Apr 28, 2014
8.613
8.706
8.584
8.671
968,959
+0.01(+0.07%)
Apr 25, 2014
8.711
8.723
8.607
8.665
516,970
-0.12(-1.32%)
Apr 24, 2014
8.792
8.804
8.710
8.781
399,488
+0.00(+0.00%)
Apr 23, 2014
8.787
8.798
8.735
8.781
528,159
-0.07(-0.79%)
Apr 22, 2014
8.868
8.920
8.821
8.850
906,505
+0.10(+1.19%)
Apr 21, 2014
8.729
8.769
8.695
8.746
479,159
+0.00(+0.00%)
Apr 17, 2014
8.694
8.746
8.746
8.746
748,970
+0.09(+1.07%)
Apr 16, 2014
8.549
8.677
8.514
8.653
607,588
+0.09(+1.08%)
Apr 15, 2014
8.590
8.636
8.456
8.561
591,074
-0.09(-1.07%)
Apr 14, 2014
8.590
8.665
8.561
8.653
490,120
+0.08(+0.88%)
Apr 11, 2014
8.549
8.653
8.532
8.578
749,273
-0.02(-0.27%)
Apr 10, 2014
8.735
8.763
8.584
8.601
1,379,544
-0.11(-1.26%)
Apr 09, 2014
8.665
8.723
8.587
8.711
1,396,430
+0.20(+2.31%)
Apr 08, 2014
8.410
8.532
8.410
8.514
817,388
+0.06(+0.75%)
Apr 07, 2014
8.503
8.514
8.404
8.451
612,112
-0.04(-0.48%)
Apr 04, 2014
8.549
8.566
8.485
8.491
402,703
-0.08(-0.88%)
Apr 03, 2014
8.624
8.642
8.520
8.566
519,543
+0.02(+0.20%)
Apr 02, 2014
8.526
8.584
8.514
8.549
776,028
-0.03(-0.41%)
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.