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
Extendicare Inc
(OP:
EXETF
)
5.770
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, May 22, 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 (%)
Jun 30, 2015
6.096
6.118
6.080
6.118
9,180
+0.07(+1.13%)
Jun 29, 2015
6.040
6.050
6.032
6.050
2,198
-0.14(-2.26%)
Jun 26, 2015
6.115
6.200
6.110
6.190
3,850
+0.03(+0.49%)
Jun 25, 2015
6.140
6.176
6.060
6.160
9,473
+0.06(+0.96%)
Jun 24, 2015
6.178
6.178
6.101
6.101
14,826
-0.14(-2.26%)
Jun 23, 2015
6.175
6.243
6.175
6.242
27,400
+0.05(+0.84%)
Jun 22, 2015
6.238
6.238
6.137
6.190
16,226
+0.08(+1.31%)
Jun 19, 2015
5.980
6.113
5.970
6.110
14,318
+0.11(+1.91%)
Jun 18, 2015
5.940
6.029
5.940
5.995
13,651
+0.24(+4.09%)
Jun 17, 2015
5.738
5.760
5.674
5.760
7,387
-0.02(-0.30%)
Jun 16, 2015
5.828
5.828
5.775
5.777
982
-0.04(-0.63%)
Jun 15, 2015
5.730
5.814
5.730
5.814
14,748
+0.07(+1.20%)
Jun 12, 2015
5.790
5.808
5.745
5.745
9,165
-0.06(-1.02%)
Jun 11, 2015
5.793
5.804
5.773
5.804
11,961
+0.04(+0.76%)
Jun 10, 2015
5.762
5.786
5.740
5.760
14,990
+0.11(+1.95%)
Jun 09, 2015
5.640
5.666
5.640
5.650
4,370
-0.02(-0.42%)
Jun 08, 2015
5.720
5.727
5.674
5.674
2,425
-0.08(-1.36%)
Jun 05, 2015
5.747
5.755
5.715
5.752
8,078
+0.03(+0.56%)
Jun 04, 2015
5.720
5.720
5.700
5.720
7,550
-0.08(-1.38%)
Jun 03, 2015
5.799
5.804
5.780
5.800
3,897
-0.02(-0.34%)
Jun 02, 2015
5.847
5.890
5.820
5.820
22,345
+0.06(+1.06%)
Jun 01, 2015
5.725
5.759
5.720
5.759
1,851
-0.08(-1.39%)
May 29, 2015
5.770
5.850
5.770
5.840
15,374
+0.04(+0.69%)
May 28, 2015
5.868
5.868
5.755
5.800
7,550
-0.04(-0.68%)
May 27, 2015
5.970
5.970
5.840
5.840
18,150
-0.16(-2.67%)
May 26, 2015
6.170
6.201
5.980
6.000
14,451
-0.17(-2.76%)
May 22, 2015
6.170
6.170
6.170
0
-0.12(-1.91%)
May 21, 2015
6.297
6.303
6.230
6.290
3,314
-0.07(-1.05%)
May 20, 2015
6.340
6.361
6.330
6.357
3,421
+0.01(+0.11%)
May 19, 2015
6.350
6.350
6.310
6.350
15,433
+0.13(+2.09%)
May 18, 2015
6.140
6.440
6.140
6.220
9,401
-0.27(-4.16%)
May 15, 2015
6.430
6.490
6.400
6.490
9,458
+0.16(+2.50%)
May 14, 2015
6.284
6.340
6.284
6.332
9,279
+0.08(+1.31%)
May 13, 2015
6.551
6.551
6.250
6.250
10,629
-0.22(-3.40%)
May 12, 2015
6.500
6.527
6.470
6.470
6,334
-0.05(-0.78%)
May 11, 2015
6.509
6.575
6.500
6.521
11,600
-0.04(-0.60%)
May 08, 2015
6.410
6.603
6.410
6.560
36,969
+0.15(+2.34%)
May 07, 2015
6.423
6.423
6.410
6.410
4,000
-0.07(-1.08%)
May 06, 2015
6.605
6.605
6.480
6.480
3,491
-0.14(-2.11%)
May 05, 2015
6.620
6.620
6.577
6.620
3,997
+0.00(+0.05%)
May 04, 2015
6.630
6.661
6.590
6.617
20,305
+0.08(+1.16%)
May 01, 2015
6.528
6.551
6.450
6.541
11,059
+0.08(+1.25%)
Apr 30, 2015
6.400
6.460
6.388
6.460
46,840
+0.00(+0.00%)
Apr 29, 2015
6.540
6.540
6.443
6.460
24,736
-0.03(-0.46%)
Apr 28, 2015
6.500
6.559
6.485
6.490
6,300
-0.01(-0.15%)
Apr 27, 2015
6.450
6.500
6.400
6.500
10,240
+0.13(+2.04%)
Apr 24, 2015
6.480
6.500
6.370
6.370
17,093
-0.09(-1.41%)
Apr 23, 2015
6.371
6.502
6.371
6.461
16,707
+0.06(+0.95%)
Apr 22, 2015
6.388
6.415
6.388
6.400
9,537
+0.05(+0.79%)
Apr 21, 2015
6.360
6.368
6.350
6.350
1,938
+0.02(+0.32%)
Apr 20, 2015
6.224
6.330
6.224
6.330
16,558
+0.03(+0.48%)
Apr 17, 2015
6.440
6.480
6.260
6.300
25,801
-0.07(-1.10%)
Apr 16, 2015
6.320
6.420
6.310
6.370
104,780
+0.07(+1.08%)
Apr 15, 2015
6.120
6.302
6.120
6.302
173,400
+0.19(+3.14%)
Apr 14, 2015
6.110
6.125
6.070
6.110
83,616
+0.07(+1.20%)
Apr 13, 2015
6.026
6.075
6.026
6.037
41,673
+0.02(+0.29%)
Apr 10, 2015
6.080
6.100
6.010
6.020
62,156
-0.04(-0.66%)
Apr 09, 2015
6.040
6.060
5.998
6.060
60,313
+0.09(+1.58%)
Apr 08, 2015
5.992
6.020
5.934
5.966
31,070
+0.01(+0.20%)
Apr 07, 2015
5.926
6.005
5.920
5.954
48,890
+0.02(+0.40%)
Apr 06, 2015
6.002
6.041
5.890
5.930
32,828
-0.02(-0.36%)
Apr 02, 2015
5.951
5.951
5.951
0
+0.00(+0.05%)
Apr 01, 2015
5.917
6.000
5.872
5.948
9,167
+0.05(+0.82%)
Mar 31, 2015
5.750
5.900
5.750
5.900
12,362
+0.12(+2.02%)
Mar 30, 2015
5.817
5.820
5.750
5.783
8,326
-0.10(-1.65%)
Mar 27, 2015
5.886
5.930
5.880
5.880
5,705
-0.11(-1.84%)
Mar 26, 2015
5.925
5.990
5.920
5.990
43,084
+0.01(+0.20%)
Mar 25, 2015
5.916
5.978
5.899
5.978
35,440
-0.03(-0.53%)
Mar 24, 2015
6.000
6.000
6.000
6.010
2,000
-0.00(-0.08%)
Mar 23, 2015
5.940
6.100
5.930
6.015
23,703
+0.08(+1.39%)
Mar 20, 2015
5.900
5.990
5.900
5.933
14,201
+0.04(+0.69%)
Mar 19, 2015
5.790
5.892
5.770
5.892
7,307
+0.05(+0.79%)
Mar 18, 2015
5.647
5.850
5.639
5.846
19,565
+0.23(+4.02%)
Mar 17, 2015
5.680
5.720
5.620
5.620
11,291
-0.05(-0.88%)
Mar 16, 2015
5.710
5.733
5.620
5.670
5,005
+0.07(+1.26%)
Mar 13, 2015
5.690
5.690
5.568
5.599
6,555
-0.11(-1.94%)
Mar 12, 2015
5.622
5.710
5.622
5.710
6,400
+0.12(+2.15%)
Mar 11, 2015
5.590
5.602
5.590
5.590
4,850
-0.04(-0.71%)
Mar 10, 2015
5.675
5.675
5.630
5.630
2,801
-0.10(-1.68%)
Mar 09, 2015
5.680
5.750
5.610
5.726
15,271
+0.08(+1.43%)
Mar 06, 2015
5.785
5.785
5.630
5.645
18,850
-0.12(-2.11%)
Mar 05, 2015
6.020
6.020
5.767
5.767
4,376
-0.23(-3.81%)
Mar 04, 2015
6.050
5.800
5.995
61,584
+0.20(+3.37%)
Mar 03, 2015
5.740
5.825
5.726
5.800
40,370
+0.10(+1.68%)
Mar 02, 2015
5.550
5.720
5.550
5.704
36,833
+0.16(+2.96%)
Feb 27, 2015
5.460
5.576
5.410
5.540
35,246
+0.10(+1.84%)
Feb 26, 2015
5.430
5.480
5.410
5.440
22,314
-0.03(-0.53%)
Feb 25, 2015
5.492
5.492
5.407
5.469
7,754
-0.00(-0.01%)
Feb 24, 2015
5.418
5.480
5.400
5.470
10,656
+0.06(+1.11%)
Feb 23, 2015
5.460
5.460
5.394
5.410
17,110
-0.07(-1.28%)
Feb 20, 2015
5.500
5.535
5.480
5.480
18,995
-0.02(-0.36%)
Feb 19, 2015
5.490
5.510
5.460
5.500
38,898
-0.04(-0.73%)
Feb 18, 2015
5.450
5.565
5.440
5.540
23,492
-0.01(-0.17%)
Feb 17, 2015
5.590
5.600
5.540
5.550
11,926
-0.02(-0.39%)
Feb 13, 2015
5.572
5.572
5.572
0
+0.02(+0.28%)
Feb 12, 2015
5.507
5.560
5.470
5.556
37,604
+0.08(+1.49%)
Feb 11, 2015
5.360
5.474
5.352
5.474
23,833
+0.06(+1.04%)
Feb 10, 2015
5.369
5.430
5.328
5.418
33,071
-0.00(-0.04%)
Feb 09, 2015
5.520
5.540
5.420
5.420
4,017
-0.04(-0.73%)
Feb 06, 2015
5.500
5.553
5.460
5.460
39,182
-0.06(-1.02%)
Feb 05, 2015
5.500
5.599
5.500
5.516
32,667
+0.06(+1.17%)
Feb 04, 2015
5.490
5.550
5.450
5.452
30,785
-0.11(-1.94%)
Feb 03, 2015
5.440
5.590
5.440
5.560
54,388
+0.11(+2.07%)
Feb 02, 2015
5.450
5.464
5.360
5.447
15,723
+0.03(+0.50%)
Jan 30, 2015
5.370
5.420
5.338
5.420
28,848
+0.00(+0.00%)
Jan 29, 2015
5.460
5.460
5.390
5.420
7,566
-0.04(-0.73%)
Jan 28, 2015
5.588
5.588
5.020
5.460
64,904
-0.16(-2.85%)
Jan 27, 2015
5.519
5.625
5.501
5.620
8,617
+0.07(+1.26%)
Jan 26, 2015
5.490
5.604
5.490
5.550
13,308
+0.01(+0.16%)
Jan 23, 2015
5.230
5.550
5.224
5.541
26,757
+0.33(+6.35%)
Jan 22, 2015
5.239
5.270
5.199
5.210
16,026
-0.04(-0.76%)
Jan 21, 2015
5.350
5.370
5.185
5.250
42,736
-0.11(-2.05%)
Jan 20, 2015
5.460
5.495
5.360
5.360
21,478
-0.05(-0.94%)
Jan 16, 2015
5.411
5.411
5.411
0
+0.11(+2.01%)
Jan 15, 2015
5.250
5.460
5.230
5.304
85,439
+0.03(+0.65%)
Jan 14, 2015
5.356
5.370
5.209
5.270
21,845
-0.11(-1.97%)
Jan 13, 2015
5.376
0
-0.05(-1.01%)
Jan 12, 2015
5.460
5.470
5.430
5.431
42,383
-0.07(-1.26%)
Jan 09, 2015
5.590
5.590
5.480
5.500
16,373
-0.10(-1.79%)
Jan 08, 2015
5.550
5.606
5.490
5.600
12,355
+0.09(+1.63%)
Jan 07, 2015
5.469
5.550
5.440
5.510
25,610
+0.06(+1.10%)
Jan 06, 2015
5.600
5.600
5.442
5.450
51,816
-0.09(-1.62%)
Jan 05, 2015
5.597
5.620
5.510
5.540
42,211
-0.10(-1.77%)
Jan 02, 2015
5.640
5.654
5.620
5.640
21,354
+0.05(+0.89%)
Dec 31, 2014
5.590
5.590
5.590
0
+0.01(+0.18%)
Dec 30, 2014
5.590
5.620
5.530
5.580
208,055
-0.04(-0.75%)
Dec 29, 2014
5.600
5.622
5.530
5.622
187,418
+0.08(+1.48%)
Dec 26, 2014
5.600
5.640
5.540
5.540
10,839
-0.10(-1.77%)
Dec 24, 2014
5.640
5.640
5.640
0
+0.04(+0.71%)
Dec 23, 2014
5.617
5.626
5.550
5.601
86,192
-0.06(-0.99%)
Dec 22, 2014
5.690
5.705
5.579
5.656
80,544
-0.04(-0.76%)
Dec 19, 2014
5.640
5.711
5.590
5.700
118,456
+0.00(+0.02%)
Dec 18, 2014
5.660
5.716
5.590
5.699
184,367
+0.04(+0.69%)
Dec 17, 2014
5.530
5.990
5.493
5.660
337,406
+0.18(+3.28%)
Dec 16, 2014
5.503
5.480
53,308
+0.03(+0.55%)
Dec 15, 2014
5.520
5.585
5.450
5.450
36,285
-0.08(-1.45%)
Dec 12, 2014
5.402
5.548
5.388
5.530
61,471
+0.11(+2.03%)
Dec 11, 2014
5.510
5.530
5.414
5.420
75,874
-0.07(-1.19%)
Dec 10, 2014
5.440
5.530
5.438
5.485
101,982
-0.01(-0.13%)
Dec 09, 2014
5.469
5.540
5.453
5.492
39,372
+0.00(+0.04%)
Dec 08, 2014
5.570
5.570
5.441
5.490
71,404
-0.08(-1.35%)
Dec 05, 2014
5.640
5.740
5.525
5.565
69,282
-0.11(-1.90%)
Dec 04, 2014
5.692
5.720
5.580
5.673
97,570
-0.03(-0.47%)
Dec 03, 2014
5.800
5.835
5.700
5.700
225,921
-0.12(-1.99%)
Dec 02, 2014
5.885
5.952
5.801
5.816
218,571
-0.16(-2.74%)
Dec 01, 2014
6.150
6.150
5.890
5.980
206,089
-0.05(-0.83%)
Nov 28, 2014
6.068
6.080
6.010
6.030
5,420
-0.12(-1.95%)
Nov 26, 2014
6.150
6.150
6.150
0
+0.05(+0.82%)
Nov 25, 2014
6.160
6.180
6.090
6.100
39,120
-0.02(-0.29%)
Nov 24, 2014
6.150
6.259
6.050
6.118
85,905
+0.02(+0.29%)
Nov 21, 2014
6.116
6.180
6.080
6.100
89,540
-0.01(-0.23%)
Nov 20, 2014
6.050
6.141
6.050
6.114
72,806
+0.07(+1.11%)
Nov 19, 2014
6.180
6.180
6.047
6.047
79,579
-0.08(-1.35%)
Nov 18, 2014
6.060
6.170
6.010
6.130
67,618
+0.06(+1.06%)
Nov 17, 2014
6.124
6.000
6.066
61,327
-0.06(-0.95%)
Nov 14, 2014
6.072
6.150
6.060
6.124
71,622
+0.06(+1.05%)
Nov 13, 2014
5.940
6.080
5.930
6.060
191,549
+0.17(+2.94%)
Nov 12, 2014
5.770
5.988
5.770
5.887
108,678
+0.12(+2.03%)
Nov 11, 2014
5.800
5.800
5.736
5.770
186,918
-0.05(-0.89%)
Nov 10, 2014
6.032
6.050
5.750
5.822
384,881
-0.12(-2.00%)
Nov 07, 2014
7.131
7.389
5.749
5.941
504,503
-1.21(-16.90%)
Nov 06, 2014
7.140
7.200
7.120
7.149
36,095
+0.01(+0.13%)
Nov 05, 2014
7.144
7.213
7.100
7.140
44,333
-0.08(-1.11%)
Nov 04, 2014
7.190
7.230
7.150
7.220
17,435
+0.03(+0.42%)
Nov 03, 2014
7.180
7.240
7.108
7.190
92,990
-0.01(-0.19%)
Oct 31, 2014
7.120
7.204
7.100
7.204
19,060
+0.05(+0.76%)
Oct 30, 2014
7.182
7.200
7.150
7.150
10,197
-0.04(-0.55%)
Oct 29, 2014
7.277
7.280
7.189
7.190
11,014
-0.09(-1.24%)
Oct 28, 2014
7.200
7.280
7.200
7.280
15,877
+0.08(+1.11%)
Oct 27, 2014
7.200
7.250
7.230
7.200
5,497
-0.03(-0.41%)
Oct 24, 2014
7.220
7.243
7.198
7.230
5,434
-0.02(-0.28%)
Oct 23, 2014
7.240
7.250
7.190
7.250
18,390
+0.03(+0.41%)
Oct 22, 2014
7.184
7.274
7.180
7.220
6,230
+0.03(+0.45%)
Oct 21, 2014
7.140
7.200
7.112
7.188
33,399
+0.07(+1.01%)
Oct 20, 2014
7.110
7.116
7.040
7.116
12,329
+0.01(+0.21%)
Oct 17, 2014
7.000
7.120
7.000
7.101
57,476
+0.22(+3.26%)
Oct 16, 2014
6.715
7.010
6.615
6.877
97,409
+0.11(+1.58%)
Oct 15, 2014
7.100
7.100
6.750
6.770
100,022
-0.38(-5.31%)
Oct 14, 2014
7.120
7.160
7.080
7.150
102,694
+0.06(+0.85%)
Oct 13, 2014
7.140
7.140
7.140
7.090
16,080
-0.03(-0.48%)
Oct 10, 2014
7.200
7.200
7.070
7.124
30,514
-0.13(-1.74%)
Oct 09, 2014
7.490
7.500
7.250
7.250
33,752
-0.26(-3.46%)
Oct 08, 2014
7.260
7.520
7.250
7.510
48,832
+0.19(+2.60%)
Oct 07, 2014
7.478
7.540
7.320
7.320
38,378
-0.20(-2.62%)
Oct 06, 2014
7.240
7.517
7.240
7.517
48,326
+0.21(+2.83%)
Oct 03, 2014
7.300
7.332
7.280
7.310
26,843
+0.05(+0.69%)
Oct 02, 2014
7.340
7.360
7.090
7.260
36,314
-0.05(-0.68%)
Oct 01, 2014
7.353
7.360
7.218
7.310
30,616
-0.04(-0.60%)
Sep 30, 2014
7.300
7.400
7.270
7.354
12,673
-0.04(-0.49%)
Sep 29, 2014
7.210
7.401
7.210
7.390
18,702
+0.09(+1.24%)
Sep 26, 2014
7.180
7.317
7.166
7.300
35,527
+0.00(+0.00%)
Sep 25, 2014
7.400
7.450
7.230
7.300
180,076
-0.15(-2.01%)
Sep 24, 2014
7.479
7.479
7.300
7.450
78,443
-0.07(-0.89%)
Sep 23, 2014
7.550
7.576
7.493
7.517
89,005
-0.00(-0.01%)
Sep 22, 2014
7.690
7.690
7.502
7.518
105,075
-0.17(-2.23%)
Sep 19, 2014
7.800
7.820
7.690
7.689
127,893
-0.04(-0.54%)
Sep 18, 2014
7.750
7.760
7.700
7.731
77,904
+0.02(+0.27%)
Sep 17, 2014
7.740
7.830
7.700
7.710
123,865
+0.04(+0.52%)
Sep 16, 2014
7.544
7.697
7.490
7.670
217,120
+0.17(+2.27%)
Sep 15, 2014
7.546
7.565
7.500
7.500
7,786
-0.03(-0.40%)
Sep 12, 2014
7.570
7.609
7.480
7.530
56,220
-0.02(-0.26%)
Sep 11, 2014
7.535
7.630
7.510
7.550
12,748
-0.05(-0.71%)
Sep 10, 2014
7.640
7.550
7.604
33,283
+0.05(+0.72%)
Sep 09, 2014
7.570
7.590
7.459
7.550
73,374
-0.05(-0.64%)
Sep 08, 2014
7.819
7.850
7.599
7.599
149,604
-0.23(-2.88%)
Sep 05, 2014
7.893
7.893
7.714
7.824
43,400
-0.06(-0.70%)
Sep 04, 2014
7.950
8.030
7.880
7.880
47,389
-0.04(-0.51%)
Sep 03, 2014
7.940
7.960
7.906
7.920
49,922
+0.03(+0.38%)
Sep 02, 2014
7.885
7.900
7.850
7.890
30,887
-0.03(-0.38%)
Aug 29, 2014
7.920
7.920
7.920
0
-0.06(-0.75%)
Aug 28, 2014
8.020
8.040
7.980
7.980
55,221
-0.05(-0.62%)
Aug 27, 2014
7.941
8.050
7.920
8.030
175,431
+0.11(+1.41%)
Aug 26, 2014
7.920
7.940
7.894
7.919
260,256
-0.00(-0.02%)
Aug 25, 2014
7.780
7.970
7.760
7.920
80,165
+0.12(+1.54%)
Aug 22, 2014
7.850
7.880
7.774
7.800
162,918
-0.06(-0.71%)
Aug 21, 2014
7.990
8.000
7.810
7.856
95,625
-0.12(-1.55%)
Aug 20, 2014
7.950
8.037
7.950
7.980
87,559
+0.00(+0.00%)
Aug 19, 2014
7.939
8.033
7.889
7.980
135,678
+0.02(+0.20%)
Aug 18, 2014
8.000
8.000
7.867
7.964
93,045
-0.03(-0.38%)
Aug 15, 2014
7.880
8.018
7.871
7.994
120,042
+0.18(+2.34%)
Aug 14, 2014
7.830
7.830
7.728
7.812
306,616
-0.03(-0.36%)
Aug 13, 2014
7.555
7.880
7.540
7.840
100,233
+0.24(+3.22%)
Aug 12, 2014
7.540
7.720
7.490
7.596
181,944
+0.09(+1.17%)
Aug 11, 2014
7.375
7.560
7.363
7.508
64,527
+0.14(+1.84%)
Aug 08, 2014
7.250
7.428
7.240
7.372
209,819
+0.11(+1.55%)
Aug 07, 2014
6.940
7.280
6.940
7.260
332,768
+0.50(+7.36%)
Aug 06, 2014
6.870
6.870
6.740
6.762
309,266
-0.07(-1.00%)
Aug 05, 2014
6.806
6.900
6.791
6.830
93,518
-0.11(-1.57%)
Aug 04, 2014
6.940
6.940
6.900
6.939
22,711
+0.09(+1.36%)
Aug 01, 2014
6.850
6.890
6.798
6.846
46,091
-0.03(-0.49%)
Jul 31, 2014
6.850
6.880
6.797
6.880
88,088
+0.01(+0.15%)
Jul 30, 2014
6.850
6.900
6.850
6.870
66,811
-0.01(-0.12%)
Jul 29, 2014
6.900
6.930
6.869
6.878
146,066
-0.05(-0.75%)
Jul 28, 2014
6.830
6.930
6.764
6.930
114,659
+0.12(+1.76%)
Jul 25, 2014
6.810
6.840
6.770
6.810
84,067
-0.04(-0.58%)
Jul 24, 2014
6.769
6.870
6.740
6.850
41,061
+0.12(+1.78%)
Jul 23, 2014
6.750
6.750
6.680
6.730
215,226
+0.06(+0.90%)
Jul 22, 2014
6.720
6.730
6.670
6.670
97,083
-0.09(-1.33%)
Jul 21, 2014
6.650
6.760
6.650
6.760
125,752
+0.03(+0.45%)
Jul 18, 2014
6.673
6.730
6.650
6.730
43,967
+0.09(+1.36%)
Jul 17, 2014
6.610
6.750
6.610
6.640
26,321
+0.00(+0.00%)
Jul 16, 2014
6.646
6.706
6.620
6.640
14,674
-0.03(-0.44%)
Jul 15, 2014
6.720
6.765
6.650
6.669
56,778
+0.00(+0.02%)
Jul 14, 2014
6.615
6.692
6.575
6.668
85,267
+0.09(+1.34%)
Jul 11, 2014
6.740
6.770
6.560
6.580
54,673
-0.15(-2.23%)
Jul 10, 2014
6.650
6.750
6.610
6.730
104,190
+0.08(+1.20%)
Jul 09, 2014
6.700
6.722
6.570
6.650
48,100
-0.02(-0.30%)
Jul 08, 2014
6.890
6.890
6.670
6.670
12,785
-0.23(-3.33%)
Jul 07, 2014
6.950
6.965
6.870
6.900
20,387
+0.01(+0.15%)
Jul 03, 2014
6.890
6.890
6.890
0
-0.02(-0.31%)
Jul 02, 2014
6.860
6.919
6.806
6.912
91,698
+0.01(+0.17%)
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.