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 (%)
Apr 30, 2012
3.896
4.002
3.896
3.958
109,202
+0.06(+1.58%)
Apr 27, 2012
3.844
3.993
3.800
3.896
130,952
+0.08(+2.07%)
Apr 26, 2012
3.800
3.861
3.738
3.817
124,313
+0.03(+0.69%)
Apr 25, 2012
3.870
3.905
3.782
3.791
58,081
-0.04(-1.14%)
Apr 24, 2012
3.905
3.920
3.817
3.835
47,396
-0.07(-1.80%)
Apr 23, 2012
3.773
4.037
3.765
3.905
159,129
+0.07(+1.83%)
Apr 20, 2012
4.063
4.063
3.826
3.835
96,657
-0.17(-4.17%)
Apr 19, 2012
4.133
4.212
3.993
4.002
105,127
-0.13(-3.18%)
Apr 18, 2012
4.212
4.273
4.063
4.133
143,895
-0.10(-2.28%)
Apr 17, 2012
4.265
4.335
4.212
4.230
50,555
+0.00(+0.00%)
Apr 16, 2012
4.300
4.302
4.221
4.230
145,298
-0.07(-1.63%)
Apr 13, 2012
4.361
4.405
4.265
4.300
58,769
-0.07(-1.61%)
Apr 12, 2012
4.353
4.519
4.309
4.370
82,575
+0.00(+0.00%)
Apr 11, 2012
4.344
4.432
4.274
4.370
107,924
+0.06(+1.43%)
Apr 10, 2012
4.511
4.519
4.300
4.309
133,425
-0.19(-4.29%)
Apr 09, 2012
4.537
4.563
4.475
4.502
59,789
-0.12(-2.66%)
Apr 05, 2012
4.581
4.660
4.581
4.625
74,375
+0.02(+0.38%)
Apr 04, 2012
4.554
4.633
4.554
4.607
70,150
-0.01(-0.19%)
Apr 03, 2012
4.704
4.721
4.581
4.616
93,041
-0.13(-2.77%)
Apr 02, 2012
4.607
4.747
4.607
4.747
100,711
+0.14(+3.05%)
Mar 30, 2012
4.721
4.721
4.607
4.607
52,323
-0.08(-1.69%)
Mar 29, 2012
4.598
4.712
4.598
4.686
28,063
+0.07(+1.52%)
Mar 28, 2012
4.642
4.663
4.607
4.616
69,191
-0.04(-0.75%)
Mar 27, 2012
4.704
4.739
4.633
4.651
50,452
-0.08(-1.67%)
Mar 26, 2012
4.563
4.730
4.519
4.730
94,325
+0.20(+4.46%)
Mar 23, 2012
4.607
4.607
4.511
4.528
64,178
-0.04(-0.77%)
Mar 22, 2012
4.537
4.651
4.502
4.563
82,491
-0.04(-0.76%)
Mar 21, 2012
4.774
4.791
4.581
4.598
132,374
-0.18(-3.85%)
Mar 20, 2012
4.826
4.853
4.721
4.783
116,302
-0.10(-1.98%)
Mar 19, 2012
4.818
4.967
4.721
4.879
79,192
+0.05(+1.09%)
Mar 16, 2012
4.923
4.923
4.756
4.826
137,656
-0.08(-1.61%)
Mar 15, 2012
5.037
5.046
4.853
4.905
60,905
-0.11(-2.27%)
Mar 14, 2012
5.116
5.116
4.721
5.019
209,263
-0.17(-3.21%)
Mar 13, 2012
4.862
5.213
4.765
5.186
187,284
+0.34(+7.07%)
Mar 12, 2012
4.502
4.862
4.457
4.844
179,465
+0.32(+6.98%)
Mar 09, 2012
4.449
4.572
4.432
4.528
47,362
+0.05(+1.18%)
Mar 08, 2012
4.519
4.554
4.423
4.475
56,264
-0.01(-0.20%)
Mar 07, 2012
4.493
4.563
4.475
4.484
38,612
+0.03(+0.59%)
Mar 06, 2012
4.493
4.712
4.414
4.458
93,826
-0.10(-2.12%)
Mar 05, 2012
4.423
4.651
4.396
4.554
173,310
-0.11(-2.26%)
Mar 02, 2012
4.783
4.818
4.651
4.660
72,066
-0.13(-2.75%)
Mar 01, 2012
4.800
4.862
4.756
4.791
69,911
+0.01(+0.18%)
Feb 29, 2012
4.844
4.870
4.616
4.783
161,397
-0.04(-0.91%)
Feb 28, 2012
4.984
4.984
4.739
4.826
124,982
-0.15(-3.00%)
Feb 27, 2012
5.177
5.177
4.949
4.976
117,212
-0.26(-5.03%)
Feb 24, 2012
5.300
5.362
5.239
5.239
100,882
-0.10(-1.81%)
Feb 23, 2012
5.177
5.388
5.107
5.335
171,533
+0.16(+3.05%)
Feb 22, 2012
5.177
5.256
5.160
5.177
84,628
-0.03(-0.51%)
Feb 21, 2012
5.248
5.476
5.104
5.204
206,474
-0.03(-0.50%)
Feb 17, 2012
5.353
5.362
5.169
5.230
230,031
+0.01(+0.17%)
Feb 16, 2012
5.792
6.143
5.110
5.221
1,051,951
-1.91(-26.81%)
Feb 15, 2012
7.415
7.415
7.064
7.134
43,531
-0.25(-3.44%)
Feb 14, 2012
7.547
7.547
7.205
7.389
30,805
-0.23(-3.00%)
Feb 13, 2012
7.599
7.635
7.547
7.617
43,950
+0.11(+1.40%)
Feb 10, 2012
7.538
7.564
7.406
7.512
35,073
-0.11(-1.50%)
Feb 09, 2012
7.573
7.652
7.529
7.626
28,047
+0.10(+1.28%)
Feb 08, 2012
7.319
7.547
7.275
7.529
44,617
+0.22(+3.00%)
Feb 07, 2012
7.187
7.371
7.180
7.310
67,794
+0.09(+1.22%)
Feb 06, 2012
7.371
7.406
7.134
7.222
75,880
-0.21(-2.83%)
Feb 03, 2012
7.468
7.468
7.415
7.433
99,556
+0.02(+0.24%)
Feb 02, 2012
7.661
7.661
7.187
7.415
41,922
+0.01(+0.12%)
Feb 01, 2012
7.196
7.424
7.101
7.406
60,672
+0.24(+3.30%)
Jan 31, 2012
7.196
7.240
7.117
7.169
84,826
+0.04(+0.49%)
Jan 30, 2012
7.222
7.222
7.038
7.134
40,626
-0.17(-2.28%)
Jan 27, 2012
7.108
7.318
7.047
7.301
61,791
+0.18(+2.46%)
Jan 26, 2012
6.933
7.196
6.897
7.126
80,291
+0.22(+3.18%)
Jan 25, 2012
6.906
6.933
6.871
6.906
78,338
-0.02(-0.25%)
Jan 24, 2012
6.880
6.990
6.854
6.924
33,956
-0.01(-0.13%)
Jan 23, 2012
6.889
7.020
6.731
6.933
40,311
+0.03(+0.38%)
Jan 20, 2012
6.906
6.959
6.836
6.906
39,695
+0.02(+0.25%)
Jan 19, 2012
7.073
7.073
6.854
6.889
46,727
-0.18(-2.48%)
Jan 18, 2012
6.985
7.073
6.933
7.064
42,921
+0.04(+0.63%)
Jan 17, 2012
7.082
7.108
7.003
7.020
76,778
+0.00(+0.00%)
Jan 13, 2012
6.915
7.117
6.836
7.020
116,949
+0.01(+0.13%)
Jan 12, 2012
7.152
7.183
6.968
7.011
56,810
-0.11(-1.60%)
Jan 11, 2012
7.064
7.196
7.048
7.126
62,293
+0.00(+0.00%)
Jan 10, 2012
7.126
7.266
7.064
7.126
95,833
+0.08(+1.12%)
Jan 09, 2012
7.038
7.073
6.862
7.047
105,410
+0.07(+1.01%)
Jan 06, 2012
7.222
7.222
6.968
6.976
76,618
-0.25(-3.40%)
Jan 05, 2012
7.205
7.292
7.020
7.222
55,992
-0.04(-0.60%)
Jan 04, 2012
7.231
7.275
7.011
7.266
150,308
-0.16(-2.13%)
Dec 30, 2011
7.433
7.494
7.398
7.424
60,656
-0.07(-0.94%)
Dec 29, 2011
7.380
7.503
7.310
7.494
65,961
+0.14(+1.91%)
Dec 28, 2011
7.398
7.433
7.257
7.354
85,097
-0.05(-0.71%)
Dec 27, 2011
7.529
7.529
7.380
7.406
56,100
-0.12(-1.63%)
Dec 23, 2011
7.678
7.714
7.380
7.529
157,655
-0.14(-1.83%)
Dec 21, 2011
7.635
7.714
7.556
7.670
123,051
-0.03(-0.34%)
Dec 20, 2011
7.380
7.722
7.380
7.696
150,300
+0.47(+6.43%)
Dec 19, 2011
7.459
7.626
7.179
7.231
125,565
-0.20(-2.72%)
Dec 16, 2011
7.424
7.564
7.232
7.433
331,106
+0.02(+0.24%)
Dec 15, 2011
7.310
7.494
7.284
7.415
126,702
+0.16(+2.18%)
Dec 14, 2011
7.266
7.424
7.003
7.257
163,067
-0.07(-0.96%)
Dec 13, 2011
7.573
7.652
7.292
7.327
100,684
-0.12(-1.65%)
Dec 12, 2011
7.512
7.529
7.292
7.450
158,135
-0.20(-2.64%)
Dec 09, 2011
7.520
7.678
7.459
7.652
111,970
+0.18(+2.47%)
Dec 08, 2011
7.547
7.617
7.441
7.468
117,204
-0.13(-1.73%)
Dec 07, 2011
7.520
7.617
7.330
7.599
103,306
+0.07(+0.93%)
Dec 06, 2011
7.494
7.617
7.424
7.529
144,701
+0.07(+0.94%)
Dec 05, 2011
7.354
7.485
7.222
7.459
317,101
+0.28(+3.91%)
Dec 02, 2011
7.187
7.380
7.064
7.178
252,424
+0.05(+0.74%)
Dec 01, 2011
6.959
7.196
6.959
7.126
179,515
+0.11(+1.63%)
Nov 30, 2011
7.205
7.205
6.924
7.011
254,531
+0.11(+1.65%)
Nov 29, 2011
6.976
6.994
6.783
6.897
113,546
-0.07(-1.01%)
Nov 28, 2011
7.003
7.082
6.889
6.968
241,577
+0.21(+3.12%)
Nov 25, 2011
6.845
6.968
6.757
6.757
33,838
-0.11(-1.53%)
Nov 23, 2011
6.871
6.959
6.845
6.862
91,335
-0.16(-2.25%)
Nov 22, 2011
6.976
7.064
6.933
7.020
117,227
+0.07(+1.01%)
Nov 21, 2011
6.836
7.003
6.818
6.950
108,147
-0.08(-1.12%)
Nov 18, 2011
7.082
7.134
6.872
7.029
203,943
-0.11(-1.48%)
Nov 17, 2011
7.143
7.213
7.011
7.134
137,984
-0.01(-0.12%)
Nov 16, 2011
7.161
7.275
7.029
7.143
150,281
-0.01(-0.12%)
Nov 15, 2011
6.950
7.161
6.933
7.152
334,616
+0.13(+1.88%)
Nov 14, 2011
6.511
7.020
6.511
7.020
285,898
+0.54(+8.25%)
Nov 11, 2011
6.353
6.529
6.283
6.485
182,444
+0.18(+2.92%)
Nov 10, 2011
6.055
6.318
5.994
6.301
237,703
+0.32(+5.43%)
Nov 09, 2011
5.862
6.099
5.836
5.976
285,164
-0.08(-1.30%)
Nov 08, 2011
6.081
6.108
6.011
6.055
281,511
+0.09(+1.47%)
Nov 07, 2011
6.011
6.203
5.967
5.967
171,067
-0.04(-0.73%)
Nov 04, 2011
5.923
6.055
5.915
6.011
157,988
+0.11(+1.93%)
Nov 03, 2011
5.897
5.923
5.813
5.897
121,723
+0.08(+1.36%)
Nov 02, 2011
5.792
5.879
5.704
5.818
129,289
+0.11(+2.00%)
Nov 01, 2011
5.467
5.809
5.467
5.704
120,661
-0.04(-0.76%)
Oct 31, 2011
5.879
5.879
5.669
5.748
125,379
-0.13(-2.24%)
Oct 28, 2011
5.800
6.046
5.800
5.879
148,998
+0.04(+0.60%)
Oct 27, 2011
5.485
5.862
4.818
5.844
226,179
+0.73(+14.24%)
Oct 26, 2011
5.063
5.186
5.009
5.116
101,359
+0.18(+3.55%)
Oct 25, 2011
5.098
5.146
4.932
4.941
72,756
-0.22(-4.25%)
Oct 24, 2011
4.800
5.213
4.800
5.160
86,094
+0.37(+7.69%)
Oct 21, 2011
4.941
4.941
4.712
4.791
103,008
-0.01(-0.18%)
Oct 20, 2011
4.712
4.862
4.712
4.800
91,940
+0.10(+2.05%)
Oct 19, 2011
4.783
4.853
4.695
4.704
79,255
-0.11(-2.19%)
Oct 18, 2011
4.695
4.941
4.651
4.809
145,812
+0.12(+2.62%)
Oct 17, 2011
4.862
4.879
4.660
4.686
106,364
-0.24(-4.81%)
Oct 14, 2011
4.870
4.976
4.739
4.923
90,623
+0.11(+2.37%)
Oct 13, 2011
4.756
4.870
4.743
4.809
89,809
+0.03(+0.55%)
Oct 12, 2011
4.677
4.862
4.633
4.783
115,653
+0.12(+2.64%)
Oct 11, 2011
4.484
4.704
4.432
4.660
96,870
+0.11(+2.31%)
Oct 10, 2011
4.361
4.554
4.361
4.554
99,238
+0.28(+6.57%)
Oct 07, 2011
4.405
4.511
4.212
4.274
115,447
-0.11(-2.40%)
Oct 06, 2011
4.388
4.467
4.300
4.379
123,684
+0.23(+5.50%)
Oct 05, 2011
4.195
4.396
4.045
4.151
112,912
-0.03(-0.63%)
Oct 04, 2011
4.072
4.265
3.835
4.177
226,161
+0.09(+2.15%)
Oct 03, 2011
4.467
4.526
4.089
4.089
142,670
-0.39(-8.63%)
Sep 30, 2011
4.458
4.905
4.440
4.475
116,907
-0.07(-1.54%)
Sep 29, 2011
4.511
4.607
4.389
4.546
78,508
+0.15(+3.39%)
Sep 28, 2011
4.484
4.598
4.317
4.396
171,260
-0.08(-1.76%)
Sep 27, 2011
4.528
4.660
4.370
4.475
166,023
+0.09(+2.00%)
Sep 26, 2011
4.317
4.493
4.247
4.388
71,784
+0.13(+3.09%)
Sep 23, 2011
4.230
4.467
4.168
4.256
124,004
+0.04(+0.83%)
Sep 22, 2011
4.361
4.511
4.116
4.221
224,348
-0.31(-6.78%)
Sep 21, 2011
4.818
5.081
4.528
4.528
95,933
-0.27(-5.67%)
Sep 20, 2011
5.011
5.113
4.774
4.800
117,988
-0.20(-4.04%)
Sep 19, 2011
5.046
5.221
4.949
5.002
71,820
-0.18(-3.39%)
Sep 16, 2011
4.818
5.204
4.809
5.177
133,697
+0.35(+7.27%)
Sep 15, 2011
4.993
5.090
4.791
4.826
99,094
-0.08(-1.61%)
Sep 14, 2011
4.756
5.098
4.730
4.905
100,931
+0.21(+4.49%)
Sep 13, 2011
4.756
4.958
4.598
4.695
105,588
-0.04(-0.74%)
Sep 12, 2011
4.598
4.747
4.484
4.730
84,951
+0.05(+1.13%)
Sep 09, 2011
4.853
4.853
4.651
4.677
77,450
-0.22(-4.48%)
Sep 08, 2011
4.897
5.107
4.862
4.897
114,168
-0.06(-1.24%)
Sep 07, 2011
4.756
5.028
4.607
4.958
91,653
+0.30(+6.40%)
Sep 06, 2011
4.458
4.730
4.406
4.660
91,597
+0.03(+0.57%)
Sep 02, 2011
4.800
4.932
4.572
4.633
121,772
-0.33(-6.71%)
Sep 01, 2011
5.204
5.362
4.941
4.967
106,149
-0.22(-4.23%)
Aug 31, 2011
5.063
5.318
5.011
5.186
78,688
+0.17(+3.32%)
Aug 30, 2011
4.993
5.195
4.949
5.019
160,327
+0.00(+0.00%)
Aug 29, 2011
4.493
5.090
4.493
5.019
91,403
+0.61(+13.72%)
Aug 26, 2011
4.160
4.572
4.107
4.414
100,102
+0.24(+5.67%)
Aug 25, 2011
4.379
4.449
4.133
4.177
106,766
-0.17(-3.84%)
Aug 24, 2011
4.300
4.467
4.291
4.344
358,189
+0.01(+0.20%)
Aug 23, 2011
4.195
4.396
4.116
4.335
126,830
+0.18(+4.44%)
Aug 22, 2011
4.238
4.423
4.098
4.151
84,293
+0.00(+0.00%)
Aug 19, 2011
4.265
4.493
4.142
4.151
87,028
-0.21(-4.83%)
Aug 18, 2011
4.616
4.660
4.238
4.361
85,610
-0.36(-7.62%)
Aug 17, 2011
4.791
4.958
4.677
4.721
67,114
-0.05(-1.10%)
Aug 16, 2011
4.897
4.923
4.677
4.774
75,664
-0.18(-3.55%)
Aug 15, 2011
5.037
5.160
4.905
4.949
69,491
-0.04(-0.70%)
Aug 12, 2011
4.870
5.151
4.756
4.984
71,081
+0.18(+3.65%)
Aug 11, 2011
4.493
4.949
4.493
4.809
93,128
+0.35(+7.87%)
Aug 10, 2011
4.642
4.733
4.396
4.458
80,076
-0.35(-7.30%)
Aug 09, 2011
4.739
4.809
4.037
4.809
123,711
+0.42(+9.60%)
Aug 08, 2011
4.739
4.923
4.388
4.388
127,883
-0.49(-10.07%)
Aug 05, 2011
4.993
5.090
4.765
4.879
79,263
-0.06(-1.24%)
Aug 04, 2011
5.283
5.318
4.923
4.941
95,604
-0.43(-8.01%)
Aug 03, 2011
5.256
5.493
5.011
5.370
71,048
+0.15(+2.86%)
Aug 02, 2011
5.643
5.704
5.186
5.221
108,741
-0.44(-7.75%)
Aug 01, 2011
5.485
5.686
5.414
5.660
253,384
+0.23(+4.20%)
Jul 29, 2011
5.300
5.546
5.283
5.432
59,653
+0.06(+1.14%)
Jul 28, 2011
5.327
5.414
5.292
5.370
59,409
+0.07(+1.32%)
Jul 27, 2011
5.379
5.485
5.300
5.300
89,448
-0.12(-2.27%)
Jul 26, 2011
5.423
5.449
5.335
5.423
35,676
+0.00(+0.00%)
Jul 25, 2011
5.335
5.441
5.300
5.423
61,370
+0.02(+0.32%)
Jul 22, 2011
5.388
5.406
5.379
5.406
34,643
+0.04(+0.65%)
Jul 21, 2011
5.441
5.441
5.335
5.370
52,292
-0.03(-0.49%)
Jul 20, 2011
5.458
5.511
5.292
5.397
44,929
-0.07(-1.28%)
Jul 19, 2011
5.476
5.564
5.441
5.467
76,354
+0.03(+0.48%)
Jul 18, 2011
5.502
5.537
5.353
5.441
55,132
-0.10(-1.74%)
Jul 15, 2011
5.572
5.686
5.528
5.537
74,054
-0.02(-0.32%)
Jul 14, 2011
5.686
5.713
5.555
5.555
31,872
-0.14(-2.47%)
Jul 13, 2011
5.722
5.812
5.616
5.695
36,304
+0.01(+0.15%)
Jul 12, 2011
5.590
5.818
5.581
5.686
46,865
+0.07(+1.25%)
Jul 11, 2011
5.546
5.634
5.528
5.616
38,723
+0.01(+0.16%)
Jul 08, 2011
5.625
5.625
5.537
5.607
33,259
-0.09(-1.54%)
Jul 07, 2011
5.564
5.722
5.537
5.695
60,709
+0.16(+2.85%)
Jul 06, 2011
5.300
5.643
5.300
5.537
93,639
+0.23(+4.30%)
Jul 05, 2011
5.528
5.572
5.309
5.309
129,866
-0.25(-4.42%)
Jul 01, 2011
5.704
5.704
5.467
5.555
185,157
-0.16(-2.77%)
Jun 30, 2011
5.809
5.862
5.660
5.713
87,642
-0.07(-1.21%)
Jun 29, 2011
5.827
5.879
5.774
5.783
32,084
-0.01(-0.15%)
Jun 28, 2011
5.809
5.879
5.783
5.792
97,508
+0.00(+0.00%)
Jun 27, 2011
5.906
5.906
5.774
5.792
66,994
-0.09(-1.49%)
Jun 24, 2011
5.651
5.879
5.590
5.879
303,013
+0.24(+4.20%)
Jun 23, 2011
5.511
5.651
5.458
5.643
44,069
+0.05(+0.94%)
Jun 22, 2011
5.669
5.748
5.590
5.590
39,696
-0.11(-2.00%)
Jun 21, 2011
5.572
5.800
5.572
5.704
133,948
+0.15(+2.69%)
Jun 20, 2011
5.651
5.660
5.476
5.555
104,473
-0.05(-0.94%)
Jun 17, 2011
5.774
5.783
5.502
5.607
127,926
-0.09(-1.54%)
Jun 16, 2011
5.713
5.765
5.555
5.695
86,275
+0.00(+0.00%)
Jun 15, 2011
5.634
5.722
5.634
5.695
75,181
+0.00(+0.00%)
Jun 14, 2011
5.704
5.704
5.625
5.695
92,344
+0.08(+1.41%)
Jun 13, 2011
5.581
5.739
5.528
5.616
130,389
+0.04(+0.79%)
Jun 10, 2011
5.669
5.844
5.546
5.572
87,063
-0.16(-2.76%)
Jun 09, 2011
5.713
5.809
5.669
5.730
74,856
+0.04(+0.62%)
Jun 08, 2011
5.792
5.879
5.686
5.695
196,349
-0.13(-2.26%)
Jun 07, 2011
5.792
5.906
5.730
5.827
280,707
+0.03(+0.45%)
Jun 06, 2011
5.748
5.844
5.686
5.800
116,935
+0.06(+1.07%)
Jun 03, 2011
5.669
5.844
5.634
5.739
85,607
-0.08(-1.36%)
May 24, 2011
5.827
5.941
5.809
5.818
100,285
-0.01(-0.15%)
May 23, 2011
5.844
5.906
5.818
5.827
138,854
-0.11(-1.92%)
May 20, 2011
5.958
6.055
5.915
5.941
126,684
-0.08(-1.31%)
May 19, 2011
6.029
6.134
5.994
6.020
152,259
-0.01(-0.15%)
May 18, 2011
6.002
6.125
5.985
6.029
91,982
+0.04(+0.59%)
May 17, 2011
6.002
6.046
5.704
5.994
116,385
-0.04(-0.58%)
May 16, 2011
5.985
6.143
5.915
6.029
131,416
-0.02(-0.29%)
May 13, 2011
6.011
6.081
5.792
6.046
219,305
+0.04(+0.58%)
May 12, 2011
5.765
6.020
5.713
6.011
121,161
+0.22(+3.79%)
May 11, 2011
5.669
5.818
5.572
5.792
123,093
+0.08(+1.38%)
May 10, 2011
5.748
5.748
5.678
5.713
65,450
+0.00(+0.00%)
May 09, 2011
5.678
5.950
5.678
5.713
184,145
+0.05(+0.93%)
May 06, 2011
5.520
5.765
5.388
5.660
194,605
+0.17(+3.04%)
May 05, 2011
5.046
5.511
5.046
5.493
181,172
+0.23(+4.33%)
May 04, 2011
5.327
5.423
5.204
5.265
132,577
-0.05(-0.99%)
May 03, 2011
5.406
5.512
5.309
5.318
95,172
-0.10(-1.78%)
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.