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
Array Technologies Inc
(NQ:
ARRY
)
10.96
-0.38 (-3.35%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2013
6.050
6.170
5.930
5.950
0
-0.11(-1.82%)
Apr 29, 2013
6.030
6.180
5.990
6.060
748,616
+0.08(+1.34%)
Apr 26, 2013
6.250
6.230
5.940
5.980
1,406,967
-0.25(-4.01%)
Apr 25, 2013
6.190
6.400
6.190
6.230
1,086,464
+0.02(+0.32%)
Apr 24, 2013
6.240
6.330
6.020
6.210
1,543,685
+0.00(+0.00%)
Apr 23, 2013
6.000
6.540
5.960
6.210
3,529,375
+0.25(+4.19%)
Apr 22, 2013
5.690
5.960
5.575
5.960
1,714,389
+0.24(+4.20%)
Apr 19, 2013
5.480
5.910
5.430
5.720
1,618,086
+0.23(+4.19%)
Apr 18, 2013
5.380
5.570
5.280
5.490
1,123,704
+0.15(+2.71%)
Apr 17, 2013
5.190
5.355
5.130
5.345
1,136,713
+0.11(+2.20%)
Apr 16, 2013
5.200
5.260
5.090
5.230
892,857
+0.08(+1.55%)
Apr 15, 2013
5.400
5.420
5.070
5.150
1,553,369
-0.33(-6.02%)
Apr 12, 2013
5.300
5.540
5.250
5.480
1,398,366
+0.17(+3.20%)
Apr 11, 2013
5.220
5.360
5.140
5.310
1,157,730
+0.08(+1.63%)
Apr 10, 2013
5.070
5.260
5.010
5.225
1,370,164
+0.15(+3.06%)
Apr 09, 2013
5.030
5.110
4.920
5.070
692,602
+0.07(+1.40%)
Apr 08, 2013
5.100
5.100
4.840
5.000
633,203
-0.06(-1.19%)
Apr 05, 2013
4.910
5.080
4.860
5.060
640,907
-0.03(-0.59%)
Apr 04, 2013
5.000
5.150
4.875
5.090
1,464,798
+0.20(+4.09%)
Apr 03, 2013
4.910
4.920
4.700
4.890
736,945
-0.02(-0.41%)
Apr 02, 2013
4.880
5.005
4.870
4.910
1,018,099
+0.04(+0.82%)
Apr 01, 2013
4.950
4.990
4.740
4.870
930,703
-0.04(-0.81%)
Mar 28, 2013
4.770
4.995
4.700
4.910
1,055,020
-0.07(-1.41%)
Mar 27, 2013
4.876
4.990
4.820
4.980
1,100,516
+0.05(+1.01%)
Mar 26, 2013
4.640
4.930
4.620
4.930
1,255,594
+0.29(+6.25%)
Mar 25, 2013
4.610
4.900
4.510
4.640
2,330,432
+0.35(+8.16%)
Mar 22, 2013
4.210
4.330
4.170
4.290
722,040
+0.09(+2.14%)
Mar 21, 2013
4.070
4.220
4.030
4.200
606,398
+0.08(+1.94%)
Mar 20, 2013
4.100
4.150
4.050
4.120
366,972
+0.04(+0.98%)
Mar 19, 2013
4.070
4.120
3.990
4.080
653,564
+0.01(+0.25%)
Mar 18, 2013
4.010
4.120
3.950
4.070
425,853
+0.00(+0.12%)
Mar 15, 2013
4.120
4.185
3.960
4.065
2,771,052
-0.04(-1.09%)
Mar 14, 2013
4.120
4.160
4.020
4.110
675,132
+0.01(+0.24%)
Mar 13, 2013
4.330
4.350
4.080
4.100
1,075,686
-0.21(-4.87%)
Mar 12, 2013
4.360
4.370
4.240
4.310
539,909
-0.09(-2.05%)
Mar 11, 2013
4.400
4.440
4.340
4.400
585,365
-0.05(-1.12%)
Mar 08, 2013
4.420
4.455
4.290
4.450
666,505
+0.04(+0.91%)
Mar 07, 2013
4.230
4.420
4.190
4.410
469,959
+0.17(+4.01%)
Mar 06, 2013
4.400
4.463
4.195
4.240
699,344
-0.13(-2.97%)
Mar 05, 2013
4.320
4.530
4.270
4.370
1,091,933
+0.07(+1.63%)
Mar 04, 2013
4.230
4.300
4.110
4.300
965,263
+0.03(+0.70%)
Mar 01, 2013
3.840
4.280
3.790
4.270
1,638,072
+0.38(+9.77%)
Feb 28, 2013
3.755
3.910
3.725
3.890
721,193
+0.18(+4.85%)
Feb 27, 2013
3.740
3.800
3.690
3.710
829,910
-0.03(-0.80%)
Feb 26, 2013
3.810
3.820
3.690
3.740
658,802
-0.04(-1.06%)
Feb 25, 2013
4.090
4.170
3.750
3.780
1,185,733
-0.29(-7.13%)
Feb 22, 2013
3.980
4.070
3.950
4.070
637,359
+0.11(+2.78%)
Feb 21, 2013
4.010
4.065
3.930
3.960
816,325
-0.06(-1.49%)
Feb 20, 2013
4.030
4.130
4.020
4.020
937,940
+0.00(+0.00%)
Feb 19, 2013
3.890
4.020
3.850
4.020
853,191
+0.15(+3.88%)
Feb 15, 2013
3.930
3.930
3.810
3.870
970,119
-0.02(-0.51%)
Feb 14, 2013
3.840
3.910
3.770
3.890
664,709
+0.03(+0.78%)
Feb 13, 2013
3.770
3.880
3.760
3.860
887,674
+0.12(+3.21%)
Feb 12, 2013
3.890
3.980
3.740
3.740
684,213
-0.14(-3.61%)
Feb 11, 2013
3.780
3.980
3.780
3.880
513,137
+0.11(+2.92%)
Feb 08, 2013
3.880
3.920
3.755
3.770
387,975
-0.08(-2.08%)
Feb 07, 2013
3.970
3.990
3.840
3.850
464,349
-0.11(-2.78%)
Feb 06, 2013
3.990
4.050
3.890
3.960
593,841
+0.08(+2.06%)
Feb 04, 2013
3.750
3.920
3.740
3.880
937,619
+0.10(+2.65%)
Feb 01, 2013
3.790
3.820
3.700
3.780
601,882
+0.01(+0.27%)
Jan 31, 2013
3.760
3.820
3.660
3.770
671,593
+0.01(+0.27%)
Jan 30, 2013
3.830
3.890
3.720
3.760
773,590
-0.09(-2.34%)
Jan 29, 2013
3.870
3.915
3.815
3.850
541,737
-0.01(-0.26%)
Jan 28, 2013
3.900
3.940
3.840
3.860
384,597
-0.02(-0.52%)
Jan 25, 2013
3.900
3.930
3.850
3.880
419,557
+0.00(+0.00%)
Jan 24, 2013
4.040
4.070
3.850
3.880
551,501
-0.14(-3.48%)
Jan 23, 2013
3.990
4.040
3.970
4.020
469,557
+0.02(+0.50%)
Jan 22, 2013
3.990
4.060
3.880
4.000
643,428
+0.01(+0.25%)
Jan 18, 2013
3.900
4.000
3.900
3.990
585,534
+0.07(+1.79%)
Jan 17, 2013
4.070
4.100
3.910
3.920
916,182
-0.15(-3.69%)
Jan 16, 2013
4.310
4.310
4.060
4.070
428,572
-0.25(-5.79%)
Jan 15, 2013
4.210
4.330
4.190
4.320
503,062
+0.07(+1.65%)
Jan 14, 2013
4.200
4.290
4.160
4.250
734,457
+0.08(+1.92%)
Jan 11, 2013
4.300
4.330
4.130
4.170
600,010
-0.11(-2.57%)
Jan 10, 2013
4.360
4.400
4.210
4.280
497,302
-0.06(-1.38%)
Jan 09, 2013
4.200
4.390
4.180
4.340
686,490
+0.16(+3.83%)
Jan 08, 2013
4.180
4.260
4.110
4.180
743,437
+0.01(+0.24%)
Jan 07, 2013
4.080
4.220
4.020
4.170
968,309
+0.06(+1.46%)
Jan 04, 2013
3.990
4.205
3.965
4.110
769,298
+0.16(+4.05%)
Jan 03, 2013
3.950
4.070
3.890
3.950
772,736
-0.02(-0.50%)
Jan 02, 2013
3.840
3.990
3.710
3.970
1,433,757
+0.26(+7.01%)
Dec 31, 2012
3.570
3.710
3.490
3.710
787,987
+0.11(+3.06%)
Dec 28, 2012
3.650
3.700
3.590
3.600
427,207
-0.07(-1.91%)
Dec 27, 2012
3.560
3.740
3.510
3.670
1,054,273
+0.14(+3.97%)
Dec 26, 2012
3.620
3.630
3.530
3.530
563,806
-0.07(-1.94%)
Dec 24, 2012
3.580
3.630
3.520
3.600
281,453
+0.02(+0.56%)
Dec 21, 2012
3.570
3.600
3.410
3.580
8,950,524
-0.03(-0.83%)
Dec 20, 2012
3.730
3.800
3.540
3.610
1,842,828
+0.02(+0.56%)
Dec 19, 2012
3.750
3.795
3.580
3.590
1,520,873
-0.15(-4.01%)
Dec 18, 2012
3.720
3.760
3.640
3.740
884,457
+0.04(+1.08%)
Dec 17, 2012
3.680
3.750
3.640
3.700
1,143,899
+0.03(+0.82%)
Dec 14, 2012
3.740
3.800
3.660
3.670
847,051
-0.07(-1.87%)
Dec 13, 2012
3.900
3.910
3.710
3.740
951,447
-0.12(-3.11%)
Dec 12, 2012
3.920
3.960
3.820
3.860
1,063,189
+0.00(+0.00%)
Dec 11, 2012
3.700
3.930
3.660
3.860
2,309,011
+0.24(+6.63%)
Dec 10, 2012
3.630
3.632
3.510
3.620
1,523,152
-0.01(-0.41%)
Dec 07, 2012
3.620
3.660
3.470
3.635
688,426
+0.01(+0.41%)
Dec 06, 2012
3.700
3.730
3.600
3.620
630,118
-0.07(-1.90%)
Dec 05, 2012
3.750
3.750
3.610
3.690
877,732
-0.04(-1.07%)
Dec 04, 2012
3.770
3.850
3.680
3.730
550,016
-0.18(-4.60%)
Nov 30, 2012
3.600
3.970
3.550
3.910
3,160,471
+0.32(+8.91%)
Nov 29, 2012
3.500
3.600
3.430
3.590
1,663,383
+0.10(+2.87%)
Nov 28, 2012
3.580
3.580
3.340
3.490
1,364,708
-0.03(-0.85%)
Nov 27, 2012
3.400
3.630
3.360
3.520
1,835,666
+0.14(+4.14%)
Nov 26, 2012
3.400
3.420
3.300
3.380
1,001,857
-0.02(-0.59%)
Nov 23, 2012
3.460
3.460
3.360
3.400
322,081
-0.06(-1.73%)
Nov 21, 2012
3.540
3.580
3.400
3.460
804,278
-0.12(-3.35%)
Nov 20, 2012
3.480
3.590
3.460
3.580
1,769,754
+0.12(+3.47%)
Nov 19, 2012
3.350
3.480
3.310
3.460
997,436
+0.14(+4.22%)
Nov 16, 2012
3.380
3.400
3.290
3.320
1,421,713
-0.08(-2.36%)
Nov 15, 2012
3.300
3.420
3.290
3.400
3,536,652
+0.10(+3.03%)
Nov 14, 2012
3.430
3.495
3.250
3.300
2,372,411
-0.16(-4.62%)
Nov 13, 2012
3.410
3.510
3.400
3.460
1,045,848
+0.06(+1.62%)
Nov 12, 2012
3.550
3.620
3.400
3.405
2,243,709
-0.10(-2.71%)
Nov 09, 2012
3.580
3.620
3.490
3.500
7,273,213
-0.56(-13.79%)
Nov 08, 2012
4.220
4.260
4.050
4.060
642,632
-0.15(-3.56%)
Nov 07, 2012
4.300
4.300
4.090
4.210
635,885
-0.11(-2.55%)
Nov 06, 2012
4.540
4.570
4.280
4.320
657,233
-0.19(-4.21%)
Nov 05, 2012
4.090
4.560
4.030
4.510
1,870,146
+0.43(+10.54%)
Nov 02, 2012
4.260
4.340
4.060
4.080
752,859
-0.17(-4.00%)
Nov 01, 2012
4.150
4.350
4.130
4.250
931,933
+0.12(+2.78%)
Oct 31, 2012
4.260
4.260
3.950
4.135
1,643,207
-0.13(-3.16%)
Oct 26, 2012
4.420
4.270
4.270
4.270
469,900
-0.10(-2.29%)
Oct 25, 2012
4.410
4.460
4.310
4.370
331,951
+0.01(+0.23%)
Oct 24, 2012
4.540
4.560
4.330
4.360
692,282
-0.14(-3.11%)
Oct 23, 2012
4.380
4.510
4.340
4.500
883,628
+0.01(+0.22%)
Oct 19, 2012
4.830
4.840
4.430
4.490
1,055,780
-0.38(-7.80%)
Oct 18, 2012
4.840
4.950
4.840
4.870
324,926
+0.04(+0.83%)
Oct 17, 2012
5.060
5.120
4.770
4.830
1,398,291
-0.23(-4.55%)
Oct 16, 2012
5.120
5.160
5.000
5.060
519,286
-0.02(-0.49%)
Oct 15, 2012
5.090
5.140
4.980
5.085
889,352
+0.00(+0.10%)
Oct 12, 2012
5.260
5.320
5.050
5.080
553,417
-0.18(-3.42%)
Oct 11, 2012
5.140
5.490
5.130
5.260
667,166
+0.10(+2.04%)
Oct 10, 2012
5.170
5.260
5.100
5.155
723,941
-0.01(-0.29%)
Oct 09, 2012
5.490
5.520
5.150
5.170
1,182,932
-0.38(-6.93%)
Oct 08, 2012
5.870
5.910
5.550
5.555
612,121
-0.36(-6.01%)
Oct 05, 2012
5.990
6.170
5.900
5.910
1,042,476
-0.05(-0.84%)
Oct 04, 2012
5.710
6.010
5.710
5.960
1,269,404
+0.17(+2.94%)
Oct 03, 2012
5.690
5.800
5.540
5.790
983,846
+0.12(+2.12%)
Oct 02, 2012
5.770
5.800
5.610
5.670
482,093
-0.06(-1.05%)
Oct 01, 2012
5.900
5.930
5.680
5.730
582,553
-0.11(-1.97%)
Sep 28, 2012
5.940
6.160
5.800
5.845
1,174,873
-0.10(-1.60%)
Sep 27, 2012
5.620
6.040
5.480
5.940
1,396,965
+0.36(+6.45%)
Sep 26, 2012
5.710
5.800
5.520
5.580
752,981
-0.14(-2.45%)
Sep 25, 2012
5.420
5.770
5.410
5.720
1,240,170
+0.31(+5.73%)
Sep 24, 2012
5.770
5.820
5.400
5.410
1,264,639
-0.39(-6.72%)
Sep 21, 2012
5.790
5.850
5.760
5.800
1,059,548
+0.07(+1.22%)
Sep 20, 2012
5.520
5.770
5.500
5.730
1,050,493
+0.20(+3.62%)
Sep 19, 2012
5.460
5.570
5.370
5.530
828,676
+0.11(+2.03%)
Sep 18, 2012
5.300
5.475
5.260
5.420
733,281
+0.13(+2.46%)
Sep 17, 2012
5.360
5.450
5.250
5.290
1,095,110
-0.10(-1.86%)
Sep 14, 2012
5.420
5.480
5.360
5.390
502,698
+0.00(+0.00%)
Sep 13, 2012
5.350
5.470
5.310
5.390
964,135
+0.05(+0.94%)
Sep 12, 2012
5.530
5.600
5.300
5.340
1,053,164
-0.20(-3.61%)
Sep 11, 2012
5.550
5.685
5.522
5.540
425,876
-0.02(-0.36%)
Sep 10, 2012
5.560
5.670
5.510
5.560
844,344
+0.01(+0.18%)
Sep 07, 2012
5.700
5.700
5.530
5.550
695,286
-0.12(-2.20%)
Sep 06, 2012
5.670
5.790
5.640
5.675
763,379
+0.05(+0.98%)
Sep 05, 2012
5.670
5.798
5.540
5.620
597,416
-0.06(-1.06%)
Sep 04, 2012
5.590
5.770
5.480
5.680
1,084,123
+0.14(+2.53%)
Aug 31, 2012
5.700
5.750
5.450
5.540
698,400
-0.11(-1.95%)
Aug 30, 2012
5.600
5.690
5.530
5.650
644,941
+0.00(+0.00%)
Aug 29, 2012
5.890
5.930
5.580
5.650
853,727
-0.17(-2.92%)
Aug 27, 2012
5.730
5.860
5.610
5.820
817,976
+0.14(+2.46%)
Aug 24, 2012
5.580
5.820
5.530
5.680
745,070
+0.08(+1.43%)
Aug 23, 2012
5.620
5.650
5.480
5.600
938,040
-0.03(-0.53%)
Aug 22, 2012
5.670
5.830
5.580
5.630
511,328
-0.06(-1.05%)
Aug 21, 2012
5.480
5.795
5.470
5.690
1,755,764
+0.19(+3.45%)
Aug 20, 2012
5.510
5.580
5.301
5.500
614,596
+0.00(+0.00%)
Aug 17, 2012
5.480
5.510
5.240
5.500
1,009,666
+0.03(+0.55%)
Aug 16, 2012
5.260
5.610
5.150
5.470
1,642,687
+0.24(+4.59%)
Aug 15, 2012
4.980
5.390
4.930
5.230
2,130,993
+0.36(+7.39%)
Aug 14, 2012
4.820
4.910
4.610
4.870
1,363,879
+0.31(+6.80%)
Aug 13, 2012
4.560
4.620
4.470
4.560
818,825
+0.01(+0.22%)
Aug 10, 2012
4.610
4.650
4.480
4.550
1,103,779
-0.06(-1.30%)
Aug 09, 2012
4.640
4.670
4.540
4.610
708,555
-0.03(-0.65%)
Aug 08, 2012
4.620
4.750
4.540
4.640
891,176
-0.01(-0.22%)
Aug 07, 2012
4.690
4.730
4.610
4.650
975,069
-0.01(-0.21%)
Aug 06, 2012
4.530
4.770
4.520
4.660
889,583
+0.15(+3.33%)
Aug 03, 2012
4.500
4.670
4.490
4.510
737,626
+0.05(+1.12%)
Aug 02, 2012
4.290
4.520
4.210
4.460
977,544
+0.10(+2.29%)
Aug 01, 2012
4.500
4.610
4.180
4.360
2,906,259
-0.78(-15.18%)
Jul 31, 2012
5.080
5.390
5.080
5.140
2,009,789
+0.09(+1.78%)
Jul 30, 2012
4.840
5.220
4.750
5.050
2,176,979
+0.23(+4.77%)
Jul 27, 2012
4.530
4.925
4.528
4.820
1,657,205
+0.31(+6.87%)
Jul 26, 2012
4.520
4.599
4.420
4.510
773,814
+0.04(+0.89%)
Jul 25, 2012
4.370
4.570
4.320
4.470
819,159
+0.11(+2.52%)
Jul 24, 2012
4.490
4.500
4.250
4.360
1,531,480
-0.11(-2.46%)
Jul 23, 2012
4.250
4.500
4.200
4.470
2,268,853
+0.17(+3.83%)
Jul 20, 2012
4.010
4.350
3.990
4.305
1,252,940
+0.29(+7.09%)
Jul 19, 2012
4.030
4.430
3.990
4.020
2,260,503
+0.03(+0.75%)
Jul 18, 2012
3.780
4.080
3.740
3.990
1,360,511
+0.21(+5.56%)
Jul 17, 2012
3.750
3.800
3.650
3.780
1,204,837
+0.06(+1.61%)
Jul 16, 2012
3.470
3.740
3.460
3.720
966,871
+0.23(+6.59%)
Jul 13, 2012
3.490
3.510
3.450
3.490
504,871
+0.01(+0.29%)
Jul 12, 2012
3.420
3.500
3.300
3.480
562,453
+0.05(+1.46%)
Jul 11, 2012
3.420
3.500
3.330
3.430
674,276
+0.00(+0.00%)
Jul 10, 2012
3.520
3.540
3.380
3.430
516,109
-0.05(-1.44%)
Jul 09, 2012
3.480
3.530
3.430
3.480
904,385
-0.02(-0.43%)
Jul 06, 2012
3.560
3.560
3.450
3.495
392,021
-0.08(-2.37%)
Jul 05, 2012
3.390
3.630
3.370
3.580
1,039,460
+0.19(+5.60%)
Jul 03, 2012
3.520
3.520
3.360
3.390
380,537
-0.11(-3.14%)
Jul 02, 2012
3.480
3.590
3.420
3.500
774,240
+0.03(+0.86%)
Jun 29, 2012
3.440
3.550
3.370
3.470
392,905
+0.09(+2.66%)
Jun 28, 2012
3.550
3.580
3.300
3.380
425,209
-0.12(-3.43%)
Jun 27, 2012
3.570
3.650
3.490
3.500
361,106
-0.05(-1.41%)
Jun 26, 2012
3.660
3.720
3.540
3.550
541,509
-0.12(-3.27%)
Jun 25, 2012
3.480
3.670
3.450
3.670
1,463,239
+0.16(+4.56%)
Jun 22, 2012
3.490
3.540
3.420
3.510
2,562,389
+0.07(+2.18%)
Jun 21, 2012
3.420
3.470
3.330
3.435
625,143
+0.00(+0.15%)
Jun 20, 2012
3.390
3.470
3.350
3.430
543,361
+0.04(+1.18%)
Jun 19, 2012
3.320
3.460
3.290
3.390
747,586
+0.07(+2.11%)
Jun 18, 2012
3.170
3.370
3.160
3.320
635,417
+0.11(+3.43%)
Jun 15, 2012
3.200
3.230
3.120
3.210
829,499
-0.01(-0.31%)
Jun 14, 2012
3.080
3.230
3.040
3.220
469,711
+0.13(+4.21%)
Jun 13, 2012
3.220
3.240
3.060
3.090
315,996
-0.15(-4.63%)
Jun 12, 2012
3.110
3.240
3.040
3.240
768,351
+0.14(+4.35%)
Jun 11, 2012
3.230
3.240
3.100
3.105
591,803
-0.10(-3.27%)
Jun 08, 2012
3.110
3.230
3.050
3.210
281,155
+0.10(+3.22%)
Jun 07, 2012
3.230
3.230
3.000
3.110
1,491,567
-0.08(-2.51%)
Jun 06, 2012
3.230
3.250
3.160
3.190
1,026,757
-0.01(-0.31%)
Jun 05, 2012
3.520
3.530
3.170
3.200
1,579,995
-0.18(-5.33%)
Jun 04, 2012
3.450
3.590
3.360
3.380
1,600,576
-0.04(-1.17%)
Jun 01, 2012
3.220
3.480
3.160
3.420
1,649,759
+0.17(+5.23%)
May 31, 2012
3.390
3.400
3.200
3.250
1,527,634
-0.12(-3.56%)
May 30, 2012
3.420
3.470
3.330
3.370
698,171
-0.07(-2.03%)
May 29, 2012
3.540
3.540
3.370
3.440
770,785
-0.02(-0.58%)
May 25, 2012
3.630
3.638
3.440
3.460
936,662
-0.19(-5.21%)
May 24, 2012
3.470
3.670
3.450
3.650
717,865
+0.15(+4.29%)
May 23, 2012
3.440
3.500
3.320
3.500
773,981
+0.04(+1.16%)
May 22, 2012
3.570
3.710
3.410
3.460
788,259
-0.15(-4.16%)
May 21, 2012
3.600
3.710
3.500
3.610
750,895
+0.03(+0.84%)
May 18, 2012
3.710
3.790
3.510
3.580
963,651
-0.14(-3.76%)
May 17, 2012
3.950
4.100
3.660
3.720
3,512,438
+0.07(+1.92%)
May 16, 2012
3.600
3.690
3.590
3.650
773,544
+0.05(+1.39%)
May 15, 2012
3.480
3.750
3.480
3.600
1,661,865
+0.12(+3.45%)
May 14, 2012
3.440
3.540
3.390
3.480
903,361
+0.00(+0.00%)
May 11, 2012
3.390
3.480
3.390
3.480
495,772
+0.05(+1.46%)
May 10, 2012
3.280
3.440
3.280
3.430
639,780
+0.17(+5.21%)
May 09, 2012
3.340
3.360
3.260
3.260
692,667
-0.11(-3.26%)
May 08, 2012
3.330
3.400
3.220
3.370
619,300
+0.01(+0.30%)
May 07, 2012
3.220
3.390
3.150
3.360
541,739
+0.13(+4.02%)
May 04, 2012
3.400
3.400
3.210
3.230
936,544
-0.19(-5.56%)
May 03, 2012
3.590
3.600
3.350
3.420
1,139,243
-0.17(-4.74%)
May 02, 2012
3.340
3.620
3.320
3.590
1,545,133
+0.23(+6.85%)
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.