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
Sandstorm Gold Ltd
(NY:
SAND
)
5.660
-0.060 (-1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2014
5.595
5.605
5.277
5.373
628,223
-0.20(-3.63%)
Mar 28, 2014
5.422
5.653
5.309
5.576
648,670
+0.15(+2.85%)
Mar 27, 2014
5.296
5.441
5.209
5.422
868,101
+0.05(+0.90%)
Mar 26, 2014
5.634
5.750
5.296
5.373
1,097,113
-0.23(-4.13%)
Mar 25, 2014
5.489
5.730
5.489
5.605
725,889
+0.06(+1.04%)
Mar 24, 2014
5.827
5.846
5.460
5.547
1,613,732
-0.46(-7.70%)
Mar 21, 2014
6.078
6.184
5.856
6.010
758,599
+0.01(+0.16%)
Mar 20, 2014
5.663
6.097
5.663
6.000
996,323
+0.14(+2.47%)
Mar 19, 2014
5.991
6.087
5.836
5.856
806,562
-0.31(-5.01%)
Mar 18, 2014
6.039
6.328
5.798
6.164
1,120,968
-0.06(-0.93%)
Mar 17, 2014
6.502
6.608
6.174
6.222
1,612,532
-0.25(-3.87%)
Mar 14, 2014
6.598
6.772
6.319
6.473
1,877,372
-0.05(-0.74%)
Mar 13, 2014
5.952
6.666
5.798
6.521
3,021,521
+0.61(+10.28%)
Mar 12, 2014
5.441
5.991
5.422
5.914
2,614,030
+0.62(+11.66%)
Mar 11, 2014
5.055
5.393
4.987
5.296
1,054,391
+0.28(+5.58%)
Mar 10, 2014
5.094
5.103
4.978
5.016
873,005
-0.11(-2.07%)
Mar 07, 2014
5.084
5.171
4.958
5.122
662,687
-0.05(-0.93%)
Mar 06, 2014
5.238
5.277
5.122
5.171
904,446
+0.10(+1.90%)
Mar 05, 2014
5.209
5.286
5.065
5.074
1,052,688
-0.14(-2.59%)
Mar 04, 2014
5.190
5.267
5.084
5.209
445,709
-0.10(-1.82%)
Mar 03, 2014
5.306
5.354
5.151
5.306
868,123
+0.21(+4.17%)
Feb 28, 2014
5.248
5.286
5.055
5.094
596,020
-0.10(-1.86%)
Feb 27, 2014
5.171
5.331
5.122
5.190
861,371
+0.03(+0.56%)
Feb 26, 2014
5.383
5.383
5.036
5.161
1,025,540
-0.22(-4.12%)
Feb 25, 2014
5.547
5.566
5.325
5.383
549,537
-0.18(-3.29%)
Feb 24, 2014
5.566
5.653
5.508
5.566
429,802
+0.06(+1.05%)
Feb 21, 2014
5.624
5.672
5.412
5.508
421,466
-0.08(-1.38%)
Feb 20, 2014
5.315
5.614
5.267
5.586
591,548
+0.23(+4.32%)
Feb 19, 2014
5.595
5.672
5.296
5.354
891,998
-0.30(-5.29%)
Feb 18, 2014
5.682
5.692
5.499
5.653
909,977
+0.03(+0.51%)
Feb 14, 2014
5.508
5.624
5.624
5.624
1,267,870
+0.21(+3.92%)
Feb 13, 2014
5.315
5.422
5.229
5.412
1,172,645
+0.13(+2.37%)
Feb 12, 2014
5.537
5.537
5.209
5.286
768,074
-0.16(-3.01%)
Feb 11, 2014
5.267
5.499
5.209
5.450
1,641,492
+0.26(+5.02%)
Feb 10, 2014
5.055
5.296
5.007
5.190
1,480,905
+0.21(+4.26%)
Feb 07, 2014
4.833
5.016
4.823
4.978
897,202
+0.18(+3.82%)
Feb 06, 2014
4.872
4.920
4.775
4.795
690,513
-0.06(-1.19%)
Feb 05, 2014
4.901
5.016
4.823
4.852
721,105
+0.04(+0.80%)
Feb 04, 2014
4.833
4.930
4.775
4.814
787,454
-0.13(-2.54%)
Feb 03, 2014
4.901
5.113
4.823
4.939
873,347
+0.11(+2.20%)
Jan 31, 2014
4.852
5.094
4.746
4.833
660,515
-0.02(-0.40%)
Jan 30, 2014
4.891
4.968
4.775
4.852
650,175
-0.15(-3.08%)
Jan 29, 2014
4.881
5.074
4.833
5.007
854,366
+0.15(+3.18%)
Jan 28, 2014
4.872
4.891
4.727
4.852
501,769
+0.05(+1.00%)
Jan 27, 2014
5.074
5.103
4.804
4.804
846,754
-0.30(-5.86%)
Jan 24, 2014
5.084
5.122
5.007
5.103
1,038,756
+0.11(+2.12%)
Jan 23, 2014
5.016
5.142
4.968
4.997
764,262
+0.06(+1.17%)
Jan 22, 2014
5.113
5.122
4.901
4.939
628,527
-0.14(-2.85%)
Jan 21, 2014
4.939
5.180
4.872
5.084
1,153,438
+0.06(+1.15%)
Jan 17, 2014
5.016
5.026
5.026
5.026
1,350,798
+0.20(+4.20%)
Jan 16, 2014
4.592
4.852
4.592
4.823
1,949,416
+0.46(+10.62%)
Jan 15, 2014
4.206
4.467
4.158
4.360
542,744
+0.15(+3.67%)
Jan 14, 2014
4.254
4.409
4.177
4.206
596,929
-0.15(-3.54%)
Jan 13, 2014
4.206
4.418
4.187
4.360
660,156
+0.19(+4.63%)
Jan 10, 2014
4.187
4.245
4.129
4.167
403,891
+0.06(+1.41%)
Jan 09, 2014
4.139
4.235
4.032
4.110
340,044
-0.03(-0.70%)
Jan 08, 2014
4.264
4.264
4.110
4.139
458,699
-0.16(-3.81%)
Jan 07, 2014
4.264
4.341
4.139
4.303
560,589
-0.01(-0.22%)
Jan 06, 2014
4.389
4.428
4.312
4.312
345,093
-0.07(-1.54%)
Jan 03, 2014
4.418
4.544
4.303
4.380
625,159
-0.04(-0.87%)
Jan 02, 2014
4.196
4.423
4.187
4.418
1,144,472
+0.30(+7.26%)
Dec 31, 2013
3.975
4.119
4.119
4.119
882,668
+0.14(+3.64%)
Dec 30, 2013
4.042
4.119
3.975
3.975
687,111
-0.09(-2.14%)
Dec 27, 2013
3.946
4.061
3.907
4.061
460,967
+0.14(+3.69%)
Dec 26, 2013
3.917
3.984
3.888
3.917
399,003
+0.06(+1.50%)
Dec 24, 2013
3.811
3.907
3.811
3.859
291,684
+0.00(+0.00%)
Dec 23, 2013
3.965
3.965
3.801
3.859
940,075
-0.17(-4.31%)
Dec 20, 2013
3.965
4.032
3.849
4.032
1,375,167
+0.10(+2.45%)
Dec 19, 2013
4.003
4.061
3.820
3.936
814,850
-0.10(-2.39%)
Dec 18, 2013
4.090
4.187
4.032
4.032
375,147
-0.08(-1.88%)
Dec 17, 2013
4.177
4.245
4.042
4.110
325,782
-0.11(-2.52%)
Dec 16, 2013
4.032
4.274
4.003
4.216
434,369
+0.16(+4.05%)
Dec 13, 2013
4.052
4.158
4.013
4.052
447,367
-0.01(-0.24%)
Dec 12, 2013
3.820
4.071
3.820
4.061
647,194
+0.12(+2.93%)
Dec 11, 2013
4.052
4.061
3.897
3.946
702,764
-0.09(-2.15%)
Dec 10, 2013
4.061
4.110
4.003
4.032
815,280
+0.09(+2.20%)
Dec 09, 2013
3.888
3.955
3.868
3.946
740,801
+0.08(+2.00%)
Dec 06, 2013
4.148
4.187
3.811
3.868
1,712,594
-0.22(-5.42%)
Dec 05, 2013
4.129
4.131
4.052
4.090
546,646
-0.14(-3.42%)
Dec 04, 2013
4.139
4.254
4.052
4.235
1,036,326
+0.18(+4.52%)
Dec 03, 2013
4.061
4.110
4.042
4.052
780,276
+0.00(+0.00%)
Dec 02, 2013
4.303
4.360
4.032
4.052
1,082,735
-0.35(-7.89%)
Nov 29, 2013
4.235
4.399
4.110
4.399
394,669
+0.32(+7.80%)
Nov 27, 2013
4.052
4.158
4.003
4.081
464,199
+0.02(+0.47%)
Nov 26, 2013
4.110
4.196
4.052
4.061
522,433
-0.11(-2.55%)
Nov 25, 2013
4.052
4.245
3.975
4.167
808,649
-0.09(-2.04%)
Nov 22, 2013
4.312
4.351
4.167
4.254
731,985
-0.05(-1.12%)
Nov 21, 2013
4.399
4.428
4.187
4.303
1,190,390
-0.17(-3.88%)
Nov 20, 2013
4.669
4.708
4.447
4.476
904,933
-0.27(-5.69%)
Nov 19, 2013
4.766
4.852
4.679
4.746
547,389
-0.14(-2.77%)
Nov 18, 2013
4.930
4.958
4.727
4.881
941,778
-0.05(-0.98%)
Nov 15, 2013
5.074
5.113
4.901
4.930
649,552
-0.23(-4.49%)
Nov 14, 2013
5.122
5.190
5.016
5.161
487,227
+0.15(+3.08%)
Nov 12, 2013
5.151
5.258
4.978
5.007
443,092
-0.17(-3.35%)
Nov 11, 2013
5.209
5.229
5.026
5.180
210,406
-0.06(-1.10%)
Nov 08, 2013
4.862
5.258
4.833
5.238
602,014
+0.30(+6.05%)
Nov 07, 2013
5.074
5.175
4.939
4.939
452,521
-0.27(-5.19%)
Nov 06, 2013
5.209
5.209
5.094
5.209
452,181
+0.00(+0.00%)
Nov 05, 2013
5.306
5.344
5.151
5.209
443,377
-0.11(-2.00%)
Nov 04, 2013
5.055
5.354
5.007
5.315
729,726
+0.26(+5.15%)
Nov 01, 2013
5.219
5.219
4.968
5.055
780,667
-0.14(-2.78%)
Oct 31, 2013
5.045
5.248
5.040
5.200
352,361
+0.00(+0.00%)
Oct 30, 2013
5.306
5.364
5.055
5.200
508,451
+0.01(+0.19%)
Oct 29, 2013
5.586
5.591
5.190
5.190
499,408
-0.41(-7.24%)
Oct 28, 2013
5.537
5.711
5.518
5.595
337,417
+0.09(+1.58%)
Oct 25, 2013
5.460
5.595
5.402
5.508
440,306
-0.03(-0.52%)
Oct 24, 2013
5.306
5.566
5.296
5.537
487,841
+0.28(+5.32%)
Oct 23, 2013
5.277
5.479
5.161
5.258
438,437
-0.06(-1.09%)
Oct 22, 2013
5.055
5.344
5.055
5.315
756,108
+0.31(+6.17%)
Oct 21, 2013
4.852
5.045
4.843
5.007
452,642
+0.16(+3.39%)
Oct 18, 2013
4.930
4.949
4.843
4.843
437,492
-0.08(-1.57%)
Oct 17, 2013
4.939
4.958
4.852
4.920
827,947
+0.19(+4.08%)
Oct 16, 2013
4.717
4.766
4.602
4.727
406,514
+0.00(+0.00%)
Oct 15, 2013
4.602
4.746
4.582
4.727
416,791
+0.10(+2.08%)
Oct 14, 2013
4.650
4.698
4.582
4.630
387,061
+0.06(+1.27%)
Oct 11, 2013
4.640
4.650
4.553
4.573
655,609
-0.17(-3.66%)
Oct 10, 2013
4.823
4.920
4.679
4.746
413,530
-0.04(-0.81%)
Oct 09, 2013
4.727
4.833
4.544
4.785
774,288
+0.03(+0.61%)
Oct 08, 2013
4.843
4.920
4.746
4.756
419,728
-0.09(-1.79%)
Oct 07, 2013
4.987
5.026
4.804
4.843
575,538
-0.10(-1.95%)
Oct 04, 2013
4.949
4.997
4.843
4.939
313,930
+0.05(+0.99%)
Oct 03, 2013
5.007
5.065
4.843
4.891
392,381
-0.15(-3.06%)
Oct 02, 2013
5.113
5.286
4.939
5.045
578,422
+0.01(+0.19%)
Oct 01, 2013
4.987
5.113
4.930
5.036
535,896
-0.19(-3.69%)
Sep 27, 2013
5.315
5.364
5.219
5.229
297,300
-0.02(-0.37%)
Sep 26, 2013
5.354
5.402
5.161
5.248
573,925
-0.06(-1.09%)
Sep 25, 2013
5.335
5.431
5.306
5.306
456,613
+0.01(+0.18%)
Sep 24, 2013
4.987
5.296
4.987
5.296
475,846
+0.20(+3.98%)
Sep 23, 2013
5.306
5.315
5.094
5.094
633,403
-0.19(-3.65%)
Sep 20, 2013
5.508
5.605
5.238
5.286
912,526
-0.41(-7.12%)
Sep 19, 2013
5.962
5.991
5.614
5.692
796,730
-0.09(-1.50%)
Sep 18, 2013
5.190
5.875
5.161
5.778
1,609,083
+0.47(+8.91%)
Sep 17, 2013
5.248
5.306
5.161
5.306
412,335
+0.15(+3.00%)
Sep 16, 2013
5.354
5.730
5.142
5.151
565,188
-0.16(-3.09%)
Sep 13, 2013
5.142
5.344
5.094
5.315
561,723
+0.14(+2.61%)
Sep 12, 2013
5.383
5.412
5.103
5.180
1,078,283
-0.46(-8.21%)
Sep 11, 2013
5.643
5.692
5.518
5.643
765,331
-0.06(-1.02%)
Sep 10, 2013
5.962
5.962
5.682
5.701
689,487
-0.37(-6.04%)
Sep 09, 2013
6.116
6.126
6.010
6.068
221,410
+0.03(+0.48%)
Sep 06, 2013
5.952
6.117
5.904
6.039
374,709
+0.14(+2.29%)
Sep 05, 2013
6.203
6.213
5.865
5.904
563,034
-0.27(-4.38%)
Sep 04, 2013
6.184
6.229
5.981
6.174
717,292
-0.03(-0.47%)
Sep 03, 2013
6.473
6.473
6.097
6.203
587,559
-0.11(-1.68%)
Aug 30, 2013
6.213
6.425
6.078
6.309
572,373
-0.09(-1.36%)
Aug 29, 2013
6.309
6.589
5.914
6.396
1,125,398
-0.08(-1.19%)
Aug 28, 2013
6.734
6.869
6.357
6.473
891,222
-0.14(-2.19%)
Aug 27, 2013
7.081
7.206
6.493
6.618
1,765,242
-0.26(-3.79%)
Aug 26, 2013
6.656
7.023
6.647
6.878
1,392,851
+0.28(+4.24%)
Aug 23, 2013
6.251
6.656
6.203
6.598
983,991
+0.35(+5.56%)
Aug 22, 2013
6.232
6.386
6.193
6.251
537,734
-0.01(-0.15%)
Aug 21, 2013
6.290
6.348
6.126
6.261
412,416
-0.06(-0.92%)
Aug 20, 2013
6.174
6.415
6.078
6.319
565,825
+0.13(+2.02%)
Aug 19, 2013
6.425
6.463
6.155
6.193
756,220
-0.26(-4.04%)
Aug 16, 2013
6.444
6.463
6.270
6.454
1,003,784
+0.18(+2.92%)
Aug 15, 2013
5.750
6.270
5.701
6.270
1,282,645
+0.47(+8.15%)
Aug 14, 2013
5.721
5.827
5.576
5.798
823,020
+0.00(+0.00%)
Aug 13, 2013
5.759
5.836
5.663
5.798
544,088
+0.08(+1.35%)
Aug 12, 2013
5.682
5.792
5.624
5.721
898,926
+0.37(+6.85%)
Aug 09, 2013
5.286
5.460
5.161
5.354
465,073
+0.11(+2.02%)
Aug 08, 2013
5.007
5.315
4.978
5.248
436,197
+0.40(+8.15%)
Aug 07, 2013
4.901
4.929
4.775
4.852
612,765
-0.14(-2.90%)
Aug 06, 2013
5.074
5.180
4.910
4.997
617,376
-0.16(-3.18%)
Aug 05, 2013
5.074
5.306
5.074
5.161
639,861
+0.10(+1.90%)
Aug 02, 2013
5.286
5.286
4.930
5.065
1,222,025
-0.24(-4.55%)
Aug 01, 2013
5.470
5.470
5.142
5.306
1,177,037
-0.22(-4.01%)
Jul 31, 2013
5.595
5.643
5.431
5.528
643,883
-0.07(-1.21%)
Jul 30, 2013
5.740
5.778
5.595
5.595
307,137
-0.12(-2.03%)
Jul 29, 2013
5.730
5.769
5.595
5.711
379,979
-0.01(-0.17%)
Jul 26, 2013
5.672
5.797
5.587
5.721
920,074
-0.03(-0.50%)
Jul 25, 2013
5.817
5.912
5.600
5.750
1,627,162
-0.13(-2.13%)
Jul 24, 2013
6.242
6.328
5.827
5.875
1,147,660
-0.55(-8.56%)
Jul 23, 2013
6.164
6.425
6.116
6.425
810,447
+0.20(+3.26%)
Jul 22, 2013
5.981
6.358
5.942
6.222
1,461,203
+0.47(+8.22%)
Jul 19, 2013
5.827
5.865
5.692
5.750
474,615
-0.02(-0.33%)
Jul 18, 2013
5.846
5.904
5.701
5.769
488,282
-0.12(-1.97%)
Jul 17, 2013
5.991
6.039
5.807
5.885
459,054
-0.07(-1.13%)
Jul 16, 2013
6.068
6.126
5.904
5.952
774,770
-0.11(-1.75%)
Jul 15, 2013
6.367
6.367
5.865
6.058
597,857
-0.22(-3.53%)
Jul 12, 2013
6.299
6.444
6.164
6.280
457,728
-0.14(-2.11%)
Jul 11, 2013
6.203
6.425
6.099
6.415
996,829
+0.53(+9.02%)
Jul 10, 2013
5.740
5.923
5.711
5.885
620,939
+0.15(+2.69%)
Jul 09, 2013
5.759
5.740
5.653
5.730
497,567
+0.13(+2.24%)
Jul 08, 2013
5.798
5.836
5.518
5.605
850,542
+0.09(+1.57%)
Jul 05, 2013
5.672
5.682
5.335
5.518
657,953
-0.24(-4.19%)
Jul 03, 2013
5.557
5.885
5.537
5.759
456,713
+0.22(+4.01%)
Jul 02, 2013
5.952
5.952
5.479
5.537
752,450
-0.40(-6.67%)
Jul 01, 2013
5.759
6.483
5.740
5.933
1,320,080
+0.29(+5.13%)
Jun 28, 2013
4.630
5.653
4.582
5.643
1,872,968
+0.66(+13.15%)
Jun 26, 2013
5.190
5.315
4.987
4.987
1,245,763
-0.48(-8.82%)
Jun 25, 2013
5.740
5.798
5.354
5.470
537,897
-0.21(-3.74%)
Jun 24, 2013
5.933
5.942
5.682
5.682
902,973
-0.49(-7.97%)
Jun 21, 2013
6.309
6.406
5.943
6.174
2,428,032
-0.15(-2.44%)
Jun 20, 2013
6.309
6.454
6.097
6.328
1,290,051
-0.38(-5.61%)
Jun 19, 2013
6.878
6.984
6.676
6.705
413,779
-0.21(-3.07%)
Jun 18, 2013
6.984
7.004
6.782
6.917
347,699
-0.12(-1.65%)
Jun 17, 2013
7.158
7.168
6.955
7.033
217,912
-0.12(-1.62%)
Jun 14, 2013
7.081
7.211
6.975
7.148
375,757
+0.00(+0.00%)
Jun 13, 2013
7.042
7.168
6.917
7.148
259,807
+0.14(+2.07%)
Jun 12, 2013
6.984
7.197
6.965
7.004
357,835
-0.07(-0.96%)
Jun 11, 2013
7.158
7.293
6.955
7.071
468,721
-0.35(-4.68%)
Jun 10, 2013
7.370
7.505
7.283
7.418
205,330
+0.01(+0.13%)
Jun 07, 2013
7.563
7.708
7.380
7.409
447,183
-0.35(-4.48%)
Jun 06, 2013
7.554
7.833
7.554
7.756
274,591
+0.10(+1.26%)
Jun 05, 2013
7.756
7.881
7.660
7.660
462,183
+0.00(+0.00%)
Jun 04, 2013
7.698
7.766
7.476
7.660
457,500
-0.11(-1.37%)
Jun 03, 2013
7.351
7.862
7.293
7.766
865,778
+0.55(+7.62%)
May 31, 2013
7.197
7.303
6.984
7.216
840,011
-0.03(-0.40%)
May 30, 2013
7.013
7.332
6.994
7.245
682,271
+0.34(+4.89%)
May 29, 2013
6.743
6.926
6.666
6.907
768,454
+0.17(+2.58%)
May 28, 2013
6.936
6.955
6.705
6.734
559,063
-0.10(-1.41%)
May 24, 2013
6.859
6.917
6.734
6.830
212,504
-0.08(-1.12%)
May 23, 2013
6.946
6.994
6.550
6.907
386,890
+0.20(+3.02%)
May 22, 2013
6.685
6.975
6.541
6.705
791,456
+0.16(+2.51%)
May 21, 2013
6.483
6.656
6.386
6.541
535,203
-0.21(-3.14%)
May 20, 2013
6.541
6.830
6.328
6.753
580,130
+0.29(+4.48%)
May 17, 2013
6.550
6.627
6.415
6.463
704,722
-0.17(-2.62%)
May 16, 2013
6.521
6.840
6.463
6.637
655,212
+0.00(+0.00%)
May 15, 2013
7.033
7.042
6.637
6.637
880,397
-0.66(-8.99%)
May 13, 2013
7.245
7.534
7.235
7.293
336,124
-0.14(-1.95%)
May 10, 2013
6.984
7.457
6.859
7.438
536,379
+0.29(+4.05%)
May 09, 2013
7.274
7.399
7.090
7.148
578,035
-0.25(-3.39%)
May 08, 2013
7.139
7.447
7.139
7.399
276,932
+0.33(+4.64%)
May 07, 2013
7.380
7.418
7.071
7.071
585,750
-0.52(-6.86%)
May 06, 2013
7.428
7.592
7.361
7.592
368,641
+0.16(+2.21%)
May 03, 2013
7.611
7.611
7.380
7.428
437,332
-0.18(-2.41%)
May 02, 2013
7.631
7.737
7.494
7.611
262,381
+0.07(+0.90%)
May 01, 2013
7.486
7.611
7.269
7.544
625,835
-0.24(-3.10%)
Apr 30, 2013
7.602
7.891
7.341
7.785
705,747
+0.13(+1.64%)
Apr 29, 2013
7.727
7.843
7.593
7.660
397,804
+0.14(+1.79%)
Apr 26, 2013
8.007
7.814
7.476
7.525
604,665
-0.29(-3.70%)
Apr 25, 2013
8.007
8.325
7.705
7.814
1,155,025
+0.30(+3.98%)
Apr 24, 2013
7.197
7.631
7.042
7.515
770,091
+0.41(+5.84%)
Apr 23, 2013
7.187
7.187
6.685
7.100
864,801
-0.08(-1.08%)
Apr 22, 2013
7.235
7.235
6.849
7.177
654,200
+0.35(+5.08%)
Apr 19, 2013
6.955
7.226
6.762
6.830
1,036,893
+0.06(+0.85%)
Apr 18, 2013
6.184
6.840
6.078
6.772
1,139,921
+0.66(+10.73%)
Apr 17, 2013
6.618
6.685
6.078
6.116
1,479,686
-0.59(-8.78%)
Apr 16, 2013
7.033
7.100
6.627
6.705
1,232,486
-0.05(-0.71%)
Apr 15, 2013
6.955
7.476
6.676
6.753
2,193,447
-1.16(-14.63%)
Apr 12, 2013
8.441
8.441
7.737
7.910
1,234,614
-0.73(-8.48%)
Apr 11, 2013
8.701
8.711
8.489
8.644
377,891
-0.08(-0.88%)
Apr 10, 2013
8.923
9.020
8.566
8.721
377,668
-0.23(-2.59%)
Apr 09, 2013
8.682
9.020
8.586
8.952
411,222
+0.27(+3.11%)
Apr 08, 2013
8.624
8.856
8.509
8.682
295,415
-0.20(-2.28%)
Apr 05, 2013
8.798
9.049
8.730
8.885
416,563
+0.20(+2.33%)
Apr 04, 2013
8.277
8.721
7.978
8.682
767,248
+0.44(+5.39%)
Apr 03, 2013
8.557
8.595
8.017
8.238
1,053,399
-0.40(-4.58%)
Apr 02, 2013
8.750
8.837
8.566
8.634
615,049
-0.28(-3.14%)
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.