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
Infosys Ltd ADR
(NY:
INFY
)
17.36
-0.04 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2014
5.146
5.237
5.129
5.216
15,788,110
+0.04(+0.83%)
Apr 29, 2014
5.173
5.191
5.134
5.173
14,808,461
+0.03(+0.66%)
Apr 28, 2014
5.109
5.156
5.100
5.139
12,631,328
+0.04(+0.80%)
Apr 25, 2014
5.087
5.123
5.071
5.099
13,321,353
-0.00(-0.10%)
Apr 24, 2014
5.099
5.109
5.065
5.103
14,260,206
+0.02(+0.48%)
Apr 23, 2014
5.074
5.080
5.031
5.079
16,817,670
-0.01(-0.29%)
Apr 22, 2014
5.049
5.117
5.002
5.094
18,013,804
-0.00(-0.10%)
Apr 21, 2014
5.093
5.126
5.082
5.099
8,202,451
-0.04(-0.72%)
Apr 17, 2014
5.105
5.135
5.135
5.135
49,611,100
+0.03(+0.57%)
Apr 16, 2014
5.082
5.125
5.031
5.106
18,946,478
-0.04(-0.75%)
Apr 15, 2014
5.218
5.293
4.944
5.145
50,680,984
-0.25(-4.68%)
Apr 14, 2014
5.212
5.428
5.191
5.398
26,188,916
+0.24(+4.57%)
Apr 11, 2014
5.134
5.206
5.129
5.162
13,800,289
+0.04(+0.76%)
Apr 10, 2014
5.205
5.232
5.121
5.123
14,990,193
-0.13(-2.48%)
Apr 09, 2014
5.257
5.279
5.201
5.253
17,744,578
-0.08(-1.57%)
Apr 08, 2014
5.313
5.372
5.287
5.336
9,470,047
+0.03(+0.55%)
Apr 07, 2014
5.283
5.353
5.247
5.307
9,159,952
-0.01(-0.24%)
Apr 04, 2014
5.393
5.411
5.285
5.320
7,899,409
-0.04(-0.71%)
Apr 03, 2014
5.389
5.415
5.307
5.358
7,449,861
-0.05(-0.90%)
Apr 02, 2014
5.380
5.421
5.368
5.406
10,024,182
+0.05(+0.85%)
Apr 01, 2014
5.333
5.385
5.326
5.361
9,785,074
+0.10(+1.88%)
Mar 31, 2014
5.284
5.299
5.254
5.262
11,052,927
+0.02(+0.46%)
Mar 28, 2014
5.272
5.322
5.220
5.237
10,832,221
+0.03(+0.62%)
Mar 27, 2014
5.190
5.235
5.150
5.205
17,470,140
+0.00(+0.00%)
Mar 26, 2014
5.256
5.284
5.199
5.205
13,120,345
+0.02(+0.41%)
Mar 25, 2014
5.221
5.243
5.159
5.184
14,324,119
+0.01(+0.11%)
Mar 24, 2014
5.235
5.259
5.139
5.178
11,605,033
-0.05(-1.00%)
Mar 21, 2014
5.299
5.309
5.222
5.231
15,260,871
-0.07(-1.39%)
Mar 20, 2014
5.227
5.355
5.210
5.304
15,575,548
+0.08(+1.45%)
Mar 19, 2014
5.177
5.290
5.166
5.229
21,128,800
-0.10(-1.95%)
Mar 18, 2014
5.314
5.360
5.281
5.333
10,996,304
-0.01(-0.22%)
Mar 17, 2014
5.367
5.396
5.307
5.344
11,656,035
+0.01(+0.15%)
Mar 14, 2014
5.340
5.390
5.325
5.336
19,467,940
+0.04(+0.83%)
Mar 13, 2014
5.306
5.357
5.174
5.293
31,149,522
-0.15(-2.70%)
Mar 12, 2014
5.721
5.730
5.255
5.439
59,445,436
-0.35(-6.07%)
Mar 11, 2014
5.831
5.880
5.781
5.791
8,813,734
-0.00(-0.03%)
Mar 10, 2014
5.818
5.818
5.737
5.793
10,645,268
-0.07(-1.19%)
Mar 07, 2014
5.949
5.981
5.845
5.863
17,698,488
-0.26(-4.19%)
Mar 06, 2014
6.116
6.138
6.070
6.119
12,319,277
+0.05(+0.78%)
Mar 05, 2014
5.997
6.109
5.988
6.072
10,016,500
+0.06(+1.05%)
Mar 04, 2014
5.935
6.018
5.925
6.009
13,451,085
+0.19(+3.24%)
Mar 03, 2014
5.896
5.896
5.804
5.820
12,215,792
-0.17(-2.82%)
Feb 28, 2014
5.981
6.034
5.956
5.989
9,032,711
+0.00(+0.00%)
Feb 27, 2014
5.962
5.990
5.936
5.989
5,689,419
+0.05(+0.77%)
Feb 26, 2014
5.943
5.973
5.919
5.943
9,604,433
+0.04(+0.72%)
Feb 25, 2014
5.929
5.945
5.881
5.901
7,388,532
-0.03(-0.47%)
Feb 24, 2014
5.909
5.953
5.890
5.929
9,318,897
+0.02(+0.39%)
Feb 21, 2014
5.909
5.948
5.874
5.906
8,848,775
-0.00(-0.05%)
Feb 20, 2014
5.817
5.910
5.801
5.909
12,419,457
+0.09(+1.54%)
Feb 19, 2014
5.854
5.901
5.808
5.819
9,594,548
+0.00(+0.08%)
Feb 18, 2014
5.791
5.843
5.766
5.814
10,857,706
+0.06(+0.96%)
Feb 14, 2014
5.684
5.759
5.759
5.759
32,901,078
+0.09(+1.58%)
Feb 13, 2014
5.580
5.686
5.579
5.670
6,651,285
-0.01(-0.10%)
Feb 12, 2014
5.691
5.710
5.646
5.675
8,592,317
-0.01(-0.21%)
Feb 11, 2014
5.624
5.696
5.574
5.687
14,073,994
+0.10(+1.81%)
Feb 10, 2014
5.563
5.632
5.550
5.586
9,033,895
-0.01(-0.26%)
Feb 07, 2014
5.573
5.613
5.572
5.601
6,782,655
+0.01(+0.26%)
Feb 06, 2014
5.512
5.598
5.512
5.586
6,773,748
+0.10(+1.75%)
Feb 05, 2014
5.523
5.540
5.418
5.490
16,976,212
-0.05(-0.96%)
Feb 04, 2014
5.543
5.566
5.491
5.543
23,758,086
+0.05(+0.96%)
Feb 03, 2014
5.645
5.686
5.487
5.491
15,420,166
-0.20(-3.48%)
Jan 31, 2014
5.688
5.702
5.657
5.689
14,888,767
-0.07(-1.15%)
Jan 30, 2014
5.733
5.761
5.702
5.755
17,788,720
+0.09(+1.56%)
Jan 29, 2014
5.699
5.714
5.650
5.667
11,022,602
+0.03(+0.52%)
Jan 28, 2014
5.696
5.696
5.629
5.638
16,438,666
-0.01(-0.26%)
Jan 27, 2014
5.761
5.895
5.647
5.652
30,851,690
-0.13(-2.23%)
Jan 24, 2014
5.860
5.886
5.781
5.781
14,036,760
-0.16(-2.73%)
Jan 23, 2014
5.947
5.977
5.909
5.943
14,703,112
-0.03(-0.47%)
Jan 22, 2014
5.916
5.988
5.896
5.972
18,008,634
+0.09(+1.59%)
Jan 21, 2014
5.889
5.965
5.829
5.878
25,393,882
+0.02(+0.41%)
Jan 17, 2014
5.878
5.854
5.854
5.854
71,107,184
-0.04(-0.69%)
Jan 16, 2014
5.883
5.900
5.868
5.895
21,967,802
+0.07(+1.18%)
Jan 15, 2014
5.880
5.918
5.816
5.826
16,820,954
-0.05(-0.89%)
Jan 14, 2014
5.837
5.887
5.782
5.878
13,249,789
+0.11(+1.89%)
Jan 13, 2014
5.826
5.875
5.767
5.770
18,482,988
-0.01(-0.15%)
Jan 10, 2014
5.616
5.800
5.584
5.778
47,851,360
+0.33(+5.97%)
Jan 09, 2014
5.426
5.536
5.392
5.453
19,637,202
+0.04(+0.70%)
Jan 08, 2014
5.390
5.415
5.365
5.415
12,372,430
-0.03(-0.59%)
Jan 07, 2014
5.420
5.476
5.404
5.447
7,981,858
-0.02(-0.39%)
Jan 06, 2014
5.525
5.527
5.455
5.469
6,204,209
-0.08(-1.47%)
Jan 03, 2014
5.550
5.592
5.525
5.550
10,839,964
+0.16(+2.92%)
Jan 02, 2014
5.463
5.463
5.381
5.393
4,687,096
-0.10(-1.89%)
Dec 31, 2013
5.506
5.497
5.497
5.497
14,885,390
+0.01(+0.11%)
Dec 30, 2013
5.516
5.525
5.479
5.491
9,508,547
-0.17(-2.94%)
Dec 27, 2013
5.633
5.665
5.618
5.657
9,949,075
+0.07(+1.32%)
Dec 26, 2013
5.558
5.589
5.558
5.583
8,645,769
+0.03(+0.59%)
Dec 24, 2013
5.502
5.560
5.492
5.550
5,402,781
+0.03(+0.47%)
Dec 23, 2013
5.465
5.530
5.462
5.524
13,532,988
-0.01(-0.21%)
Dec 20, 2013
5.541
5.546
5.512
5.536
12,963,706
+0.04(+0.80%)
Dec 19, 2013
5.471
5.508
5.439
5.492
8,607,052
+0.03(+0.62%)
Dec 18, 2013
5.421
5.465
5.341
5.458
6,830,886
+0.03(+0.59%)
Dec 17, 2013
5.407
5.477
5.385
5.426
6,414,382
+0.02(+0.38%)
Dec 16, 2013
5.404
5.455
5.370
5.405
18,887,002
+0.13(+2.37%)
Dec 13, 2013
5.245
5.305
5.237
5.280
5,689,615
+0.05(+0.91%)
Dec 12, 2013
5.257
5.287
5.211
5.233
6,555,193
-0.04(-0.76%)
Dec 11, 2013
5.346
5.391
5.269
5.272
6,736,905
-0.08(-1.42%)
Dec 10, 2013
5.348
5.378
5.309
5.348
5,510,652
-0.01(-0.22%)
Dec 09, 2013
5.342
5.370
5.329
5.360
8,930,832
-0.03(-0.52%)
Dec 06, 2013
5.313
5.419
5.306
5.388
14,176,655
+0.16(+2.99%)
Dec 05, 2013
5.269
5.291
5.209
5.232
6,776,950
-0.05(-0.92%)
Dec 04, 2013
5.168
5.286
5.194
5.280
11,200,309
+0.11(+2.18%)
Dec 03, 2013
5.220
5.222
5.156
5.168
7,735,553
-0.03(-0.65%)
Dec 02, 2013
5.245
5.265
5.198
5.202
6,359,354
-0.04(-0.85%)
Nov 29, 2013
5.221
5.295
5.208
5.246
4,194,424
+0.08(+1.56%)
Nov 27, 2013
5.170
5.182
5.137
5.166
11,178,263
-0.04(-0.75%)
Nov 26, 2013
5.169
5.231
5.131
5.204
10,227,043
+0.03(+0.68%)
Nov 25, 2013
5.210
5.210
5.165
5.169
10,641,272
-0.07(-1.28%)
Nov 22, 2013
5.204
5.246
5.188
5.236
7,812,533
+0.04(+0.75%)
Nov 21, 2013
5.214
5.216
5.171
5.198
10,504,888
-0.09(-1.64%)
Nov 20, 2013
5.319
5.329
5.265
5.284
6,464,538
-0.05(-0.96%)
Nov 19, 2013
5.400
5.409
5.318
5.336
9,803,454
-0.04(-0.78%)
Nov 18, 2013
5.321
5.398
5.318
5.377
14,319,115
+0.07(+1.37%)
Nov 15, 2013
5.243
5.320
5.242
5.304
11,799,277
+0.06(+1.20%)
Nov 14, 2013
5.173
5.245
5.136
5.241
12,276,060
+0.05(+0.90%)
Nov 13, 2013
5.102
5.210
5.102
5.195
10,360,977
+0.07(+1.40%)
Nov 12, 2013
5.132
5.134
5.086
5.123
8,500,705
-0.05(-0.90%)
Nov 11, 2013
5.179
5.208
5.148
5.169
11,213,211
-0.04(-0.84%)
Nov 08, 2013
5.192
5.213
5.148
5.213
10,566,217
+0.00(+0.02%)
Nov 07, 2013
5.241
5.274
5.203
5.212
16,355,713
+0.01(+0.17%)
Nov 06, 2013
5.147
5.229
5.147
5.203
12,688,930
+0.06(+1.25%)
Nov 05, 2013
5.131
5.148
5.107
5.139
11,416,351
+0.05(+0.97%)
Nov 04, 2013
5.115
5.128
5.080
5.090
12,744,091
-0.02(-0.30%)
Nov 01, 2013
5.157
5.177
5.081
5.105
11,825,071
-0.05(-0.92%)
Oct 31, 2013
5.219
5.228
5.150
5.153
11,293,260
-0.06(-1.23%)
Oct 30, 2013
5.245
5.268
5.205
5.217
12,100,681
-0.04(-0.72%)
Oct 29, 2013
5.252
5.294
5.217
5.255
12,579,596
+0.02(+0.35%)
Oct 28, 2013
5.266
5.266
5.185
5.236
10,663,174
-0.01(-0.26%)
Oct 25, 2013
5.269
5.282
5.209
5.250
9,349,479
-0.02(-0.29%)
Oct 24, 2013
5.247
5.291
5.230
5.266
10,819,844
+0.00(+0.09%)
Oct 23, 2013
5.261
5.298
5.249
5.261
12,605,627
-0.05(-1.02%)
Oct 22, 2013
5.333
5.341
5.274
5.315
6,703,738
+0.02(+0.39%)
Oct 21, 2013
5.270
5.313
5.261
5.295
6,565,851
+0.04(+0.72%)
Oct 18, 2013
5.303
5.319
5.243
5.257
9,824,347
-0.01(-0.26%)
Oct 17, 2013
5.195
5.280
5.178
5.270
12,033,719
-0.02(-0.39%)
Oct 16, 2013
5.313
5.355
5.264
5.291
16,308,666
-0.03(-0.51%)
Oct 15, 2013
5.238
5.328
5.235
5.318
19,543,150
+0.05(+1.00%)
Oct 14, 2013
5.199
5.271
5.179
5.265
16,171,106
+0.11(+2.13%)
Oct 11, 2013
5.144
5.246
5.118
5.155
34,302,600
+0.30(+6.21%)
Oct 10, 2013
4.880
4.957
4.848
4.854
31,060,720
+0.06(+1.21%)
Oct 09, 2013
4.793
4.807
4.757
4.796
37,364,536
+0.13(+2.77%)
Oct 08, 2013
4.751
4.767
4.653
4.667
19,354,182
-0.10(-2.19%)
Oct 07, 2013
4.753
4.779
4.730
4.771
11,836,017
+0.00(+0.04%)
Oct 04, 2013
4.759
4.775
4.730
4.769
13,480,776
+0.02(+0.51%)
Oct 03, 2013
4.755
4.777
4.724
4.745
11,430,302
+0.02(+0.51%)
Oct 02, 2013
4.681
4.730
4.669
4.721
9,011,329
+0.02(+0.43%)
Oct 01, 2013
4.650
4.702
4.610
4.701
11,222,886
+0.06(+1.21%)
Sep 30, 2013
4.636
4.686
4.631
4.645
12,061,259
-0.05(-1.05%)
Sep 27, 2013
4.651
4.699
4.632
4.694
16,034,603
-0.01(-0.21%)
Sep 26, 2013
4.722
4.729
4.700
4.703
7,989,728
-0.01(-0.31%)
Sep 25, 2013
4.743
4.758
4.714
4.718
12,098,104
+0.03(+0.53%)
Sep 24, 2013
4.635
4.706
4.625
4.693
13,090,919
+0.01(+0.31%)
Sep 23, 2013
4.638
4.718
4.633
4.678
12,573,323
+0.06(+1.21%)
Sep 20, 2013
4.671
4.682
4.618
4.622
8,723,015
-0.06(-1.30%)
Sep 19, 2013
4.731
4.746
4.658
4.683
11,006,148
-0.05(-1.08%)
Sep 18, 2013
4.621
4.743
4.606
4.734
16,542,566
+0.08(+1.72%)
Sep 17, 2013
4.654
4.669
4.628
4.654
9,777,359
+0.01(+0.25%)
Sep 16, 2013
4.653
4.671
4.637
4.643
16,944,034
+0.01(+0.25%)
Sep 13, 2013
4.606
4.631
4.570
4.631
10,528,712
-0.03(-0.70%)
Sep 12, 2013
4.703
4.703
4.643
4.664
8,290,254
-0.05(-1.13%)
Sep 11, 2013
4.770
4.777
4.687
4.717
15,728,742
-0.05(-1.09%)
Sep 10, 2013
4.763
4.780
4.719
4.769
18,222,750
+0.18(+3.89%)
Sep 09, 2013
4.512
4.598
4.512
4.590
13,200,065
+0.09(+1.99%)
Sep 06, 2013
4.537
4.541
4.463
4.501
9,986,018
+0.05(+1.04%)
Sep 05, 2013
4.420
4.470
4.403
4.454
12,947,912
-0.05(-1.20%)
Sep 04, 2013
4.482
4.527
4.454
4.508
14,845,663
+0.12(+2.75%)
Sep 03, 2013
4.343
4.394
4.326
4.388
21,935,014
-0.09(-1.98%)
Aug 30, 2013
4.516
4.531
4.462
4.477
8,383,013
+0.02(+0.35%)
Aug 29, 2013
4.495
4.512
4.460
4.461
14,036,024
-0.02(-0.54%)
Aug 28, 2013
4.417
4.505
4.400
4.485
16,152,875
+0.00(+0.09%)
Aug 27, 2013
4.450
4.499
4.449
4.481
22,461,164
-0.11(-2.38%)
Aug 26, 2013
4.582
4.623
4.553
4.590
11,178,097
-0.01(-0.13%)
Aug 23, 2013
4.534
4.617
4.528
4.596
14,798,823
+0.07(+1.56%)
Aug 22, 2013
4.535
4.546
4.493
4.526
16,223,612
+0.05(+1.01%)
Aug 21, 2013
4.473
4.545
4.462
4.480
20,050,480
-0.10(-2.23%)
Aug 20, 2013
4.594
4.622
4.570
4.583
11,658,216
-0.03(-0.54%)
Aug 19, 2013
4.621
4.639
4.595
4.608
16,892,750
-0.07(-1.40%)
Aug 16, 2013
4.680
4.702
4.634
4.674
11,299,279
-0.05(-1.00%)
Aug 15, 2013
4.790
4.795
4.693
4.721
14,056,389
-0.11(-2.30%)
Aug 14, 2013
4.870
4.872
4.803
4.832
14,201,509
-0.03(-0.69%)
Aug 13, 2013
4.876
4.876
4.819
4.866
13,322,563
+0.08(+1.74%)
Aug 12, 2013
4.803
4.837
4.779
4.783
17,389,578
+0.00(+0.00%)
Aug 09, 2013
4.764
4.811
4.756
4.783
9,428,460
-0.01(-0.28%)
Aug 08, 2013
4.737
4.827
4.729
4.796
14,888,453
+0.12(+2.50%)
Aug 07, 2013
4.710
4.716
4.678
4.679
13,326,913
-0.06(-1.22%)
Aug 06, 2013
4.770
4.775
4.707
4.737
15,964,571
-0.06(-1.31%)
Aug 05, 2013
4.786
4.814
4.762
4.800
11,049,498
+0.00(+0.04%)
Aug 02, 2013
4.806
4.829
4.774
4.798
9,440,278
-0.01(-0.24%)
Aug 01, 2013
4.803
4.845
4.795
4.810
18,207,048
+0.01(+0.28%)
Jul 31, 2013
4.744
4.831
4.730
4.796
17,918,744
-0.00(-0.04%)
Jul 30, 2013
4.795
4.822
4.783
4.798
13,185,771
-0.01(-0.18%)
Jul 29, 2013
4.762
4.820
4.750
4.807
13,218,202
-0.01(-0.12%)
Jul 26, 2013
4.779
4.813
4.778
4.813
10,532,979
-0.01(-0.20%)
Jul 25, 2013
4.794
4.858
4.763
4.822
22,486,150
+0.04(+0.79%)
Jul 24, 2013
4.766
4.791
4.741
4.785
16,290,827
+0.08(+1.75%)
Jul 23, 2013
4.706
4.737
4.698
4.702
15,955,435
-0.03(-0.63%)
Jul 22, 2013
4.627
4.759
4.626
4.732
25,950,164
+0.12(+2.68%)
Jul 19, 2013
4.576
4.632
4.576
4.609
13,648,933
+0.01(+0.29%)
Jul 18, 2013
4.557
4.620
4.553
4.595
16,008,003
+0.08(+1.71%)
Jul 17, 2013
4.481
4.537
4.480
4.518
8,651,294
+0.04(+0.82%)
Jul 16, 2013
4.456
4.510
4.417
4.481
12,183,695
+0.01(+0.26%)
Jul 15, 2013
4.425
4.483
4.380
4.470
16,194,806
+0.01(+0.28%)
Jul 12, 2013
4.588
4.625
4.421
4.457
59,417,612
+0.21(+4.84%)
Jul 11, 2013
4.120
4.264
4.103
4.252
31,326,318
+0.14(+3.43%)
Jul 10, 2013
4.069
4.120
4.057
4.111
24,388,282
+0.05(+1.12%)
Jul 09, 2013
3.973
4.073
3.969
4.065
20,789,868
+0.05(+1.35%)
Jul 08, 2013
3.956
4.017
3.953
4.011
15,165,539
+0.04(+1.02%)
Jul 05, 2013
3.935
3.987
3.934
3.971
13,291,032
+0.06(+1.46%)
Jul 03, 2013
3.872
3.935
3.862
3.914
10,199,700
+0.00(+0.07%)
Jul 02, 2013
3.921
3.983
3.901
3.911
12,529,414
-0.05(-1.27%)
Jul 01, 2013
3.953
4.023
3.930
3.961
20,515,092
-0.02(-0.39%)
Jun 28, 2013
3.945
4.026
3.930
3.977
19,648,866
-0.02(-0.48%)
Jun 27, 2013
3.974
4.015
3.923
3.996
14,259,692
+0.11(+2.81%)
Jun 26, 2013
3.869
3.931
3.869
3.887
19,392,632
-0.00(-0.02%)
Jun 25, 2013
3.839
3.896
3.836
3.888
17,652,556
+0.10(+2.70%)
Jun 24, 2013
3.819
3.819
3.756
3.785
21,402,554
-0.09(-2.32%)
Jun 21, 2013
3.912
3.921
3.853
3.875
15,740,188
+0.03(+0.85%)
Jun 20, 2013
3.881
3.913
3.815
3.842
18,274,148
-0.11(-2.78%)
Jun 19, 2013
4.011
4.037
3.952
3.952
10,955,496
-0.06(-1.54%)
Jun 18, 2013
4.037
4.054
4.005
4.014
15,810,729
-0.06(-1.59%)
Jun 17, 2013
4.046
4.103
4.045
4.079
21,534,674
+0.02(+0.48%)
Jun 14, 2013
4.029
4.093
4.021
4.060
23,917,422
+0.04(+0.91%)
Jun 13, 2013
3.986
4.036
3.973
4.023
15,531,634
-0.01(-0.26%)
Jun 12, 2013
4.082
4.082
4.006
4.033
16,497,331
-0.08(-1.95%)
Jun 11, 2013
4.089
4.132
4.065
4.114
15,542,002
-0.05(-1.23%)
Jun 10, 2013
4.164
4.187
4.142
4.165
16,196,763
+0.01(+0.19%)
Jun 07, 2013
4.145
4.190
4.115
4.157
14,764,951
+0.03(+0.80%)
Jun 06, 2013
4.107
4.136
4.090
4.124
9,301,156
+0.01(+0.16%)
Jun 05, 2013
4.168
4.178
4.096
4.117
13,084,280
-0.10(-2.36%)
Jun 04, 2013
4.228
4.256
4.200
4.217
13,564,337
+0.02(+0.58%)
Jun 03, 2013
4.248
4.304
4.166
4.193
35,681,140
+0.16(+4.02%)
May 31, 2013
4.113
4.120
4.031
4.031
19,646,006
+0.00(+0.07%)
May 30, 2013
4.004
4.092
4.004
4.028
10,476,112
+0.03(+0.65%)
May 29, 2013
3.990
4.025
3.964
4.002
15,159,852
-0.10(-2.47%)
May 28, 2013
4.092
4.129
4.072
4.103
14,572,452
+0.07(+1.67%)
May 24, 2013
4.067
4.072
4.019
4.035
9,344,826
-0.06(-1.55%)
May 23, 2013
4.118
4.121
4.057
4.099
15,562,274
-0.06(-1.39%)
May 22, 2013
4.174
4.200
4.134
4.157
21,091,462
-0.05(-1.10%)
May 21, 2013
4.200
4.245
4.173
4.203
19,026,598
+0.04(+0.97%)
May 20, 2013
4.176
4.180
4.127
4.163
13,584,432
-0.02(-0.55%)
May 17, 2013
4.151
4.200
4.125
4.186
13,305,295
+0.06(+1.50%)
May 16, 2013
4.090
4.160
4.090
4.124
12,025,968
+0.02(+0.59%)
May 15, 2013
4.155
4.171
4.087
4.100
15,024,158
-0.03(-0.77%)
May 13, 2013
4.132
4.164
4.098
4.132
13,207,596
-0.01(-0.16%)
May 10, 2013
4.181
4.190
4.110
4.139
18,324,542
-0.04(-0.92%)
May 09, 2013
4.204
4.210
4.168
4.177
11,054,833
-0.05(-1.26%)
May 08, 2013
4.220
4.238
4.173
4.230
19,378,948
-0.01(-0.30%)
May 07, 2013
4.171
4.258
4.158
4.243
27,693,554
+0.07(+1.74%)
May 06, 2013
4.177
4.198
4.150
4.171
11,379,525
-0.02(-0.44%)
May 03, 2013
4.142
4.195
4.110
4.189
20,658,886
+0.08(+1.93%)
May 02, 2013
4.064
4.119
4.061
4.110
30,467,942
+0.10(+2.48%)
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.