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
NVIDIA Corp
(NQ:
NVDA
)
1,096.33
-8.67 (-0.78%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2013
3.575
3.601
3.556
3.563
31,244,842
-0.01(-0.20%)
Oct 30, 2013
3.584
3.601
3.540
3.570
21,743,252
-0.00(-0.07%)
Oct 29, 2013
3.563
3.580
3.530
3.573
41,340,312
+0.00(+0.13%)
Oct 28, 2013
3.570
3.587
3.519
3.568
39,729,116
-0.01(-0.20%)
Oct 25, 2013
3.629
3.631
3.563
3.575
0
-0.03(-0.94%)
Oct 24, 2013
3.645
3.669
3.604
3.609
25,197,358
-0.03(-0.75%)
Oct 23, 2013
3.692
3.692
3.624
3.636
26,879,906
-0.06(-1.71%)
Oct 22, 2013
3.718
3.720
3.666
3.699
19,119,272
-0.02(-0.50%)
Oct 21, 2013
3.753
3.756
3.706
3.718
20,783,544
+0.01(+0.25%)
Oct 18, 2013
3.659
3.720
3.645
3.709
27,184,178
+0.04(+1.15%)
Oct 17, 2013
3.631
3.676
3.631
3.666
22,735,262
+0.01(+0.19%)
Oct 16, 2013
3.636
3.673
3.631
3.659
22,241,816
+0.04(+1.23%)
Oct 15, 2013
3.634
3.655
3.612
3.615
22,245,346
-0.02(-0.52%)
Oct 14, 2013
3.570
3.634
3.570
3.634
17,741,104
+0.05(+1.51%)
Oct 11, 2013
3.554
3.598
3.542
3.580
0
-0.03(-0.81%)
Oct 10, 2013
3.596
3.619
3.570
3.609
23,744,074
+0.04(+1.08%)
Oct 09, 2013
3.650
3.652
3.551
3.570
0
-0.06(-1.55%)
Oct 08, 2013
3.648
3.699
3.598
3.626
30,960,432
-0.03(-0.83%)
Oct 07, 2013
3.643
3.683
3.624
3.657
0
+0.00(+0.00%)
Oct 04, 2013
3.603
3.687
3.594
3.657
26,242,332
+0.05(+1.37%)
Oct 03, 2013
3.648
3.681
3.590
3.608
46,540,896
-0.04(-1.03%)
Oct 02, 2013
3.610
3.659
3.610
3.645
17,228,682
-0.00(-0.06%)
Oct 01, 2013
3.655
3.672
3.628
3.648
24,179,858
-0.00(-0.06%)
Sep 30, 2013
3.617
3.676
3.596
3.650
24,142,692
-0.00(-0.13%)
Sep 27, 2013
3.648
3.678
3.634
3.655
0
-0.02(-0.57%)
Sep 26, 2013
3.697
3.704
3.655
3.676
15,839,480
-0.01(-0.35%)
Sep 25, 2013
3.676
3.716
3.659
3.689
24,844,562
+0.01(+0.16%)
Sep 24, 2013
3.671
3.697
3.650
3.683
24,243,442
+0.01(+0.38%)
Sep 23, 2013
3.702
3.732
3.648
3.669
28,895,196
-0.04(-0.98%)
Sep 20, 2013
3.746
3.769
3.697
3.705
0
-0.03(-0.82%)
Sep 19, 2013
3.770
3.777
3.720
3.736
24,253,852
-0.02(-0.46%)
Sep 18, 2013
3.723
3.763
3.704
3.753
28,566,720
+0.03(+0.88%)
Sep 17, 2013
3.723
3.751
3.706
3.720
0
+0.01(+0.32%)
Sep 16, 2013
3.734
3.763
3.704
3.709
25,106,162
+0.00(+0.06%)
Sep 13, 2013
3.695
3.723
3.669
3.706
0
+0.02(+0.64%)
Sep 12, 2013
3.666
3.730
3.666
3.683
32,379,074
-0.00(-0.06%)
Sep 11, 2013
3.619
3.695
3.594
3.685
42,222,140
+0.06(+1.68%)
Sep 10, 2013
3.575
3.626
3.558
3.624
31,122,868
+0.08(+2.15%)
Sep 09, 2013
3.519
3.549
3.509
3.548
26,150,284
+0.06(+1.65%)
Sep 06, 2013
3.507
3.526
3.463
3.490
0
-0.01(-0.40%)
Sep 05, 2013
3.481
3.519
3.479
3.505
18,515,538
+0.01(+0.27%)
Sep 04, 2013
3.462
3.516
3.458
3.495
23,668,604
+0.03(+0.95%)
Sep 03, 2013
3.469
3.512
3.441
3.462
30,310,170
+0.00(+0.07%)
Aug 30, 2013
3.467
3.476
3.444
3.460
0
-0.00(-0.14%)
Aug 29, 2013
3.460
3.497
3.451
3.465
29,268,466
-0.01(-0.20%)
Aug 28, 2013
3.479
3.505
3.458
3.472
33,861,400
-0.00(-0.03%)
Aug 27, 2013
3.483
3.507
3.460
3.473
29,554,800
-0.04(-1.27%)
Aug 26, 2013
3.512
3.526
3.502
3.517
32,007,878
+0.01(+0.23%)
Aug 23, 2013
3.514
3.542
3.502
3.509
0
+0.00(+0.00%)
Aug 22, 2013
3.488
3.542
3.488
3.509
13,744,705
+0.02(+0.54%)
Aug 21, 2013
3.486
3.530
3.476
3.490
27,865,392
-0.02(-0.47%)
Aug 20, 2013
3.488
3.530
3.483
3.507
24,961,912
+0.02(+0.50%)
Aug 19, 2013
3.524
3.536
3.487
3.489
42,142,240
-0.06(-1.57%)
Aug 16, 2013
3.524
3.594
3.517
3.545
0
+0.01(+0.42%)
Aug 15, 2013
3.471
3.559
3.457
3.530
77,499,080
+0.02(+0.63%)
Aug 14, 2013
3.359
3.529
3.356
3.508
88,738,952
+0.14(+4.23%)
Aug 13, 2013
3.359
3.380
3.338
3.366
21,144,494
+0.01(+0.35%)
Aug 12, 2013
3.244
3.403
3.060
3.354
27,561,260
-0.03(-0.83%)
Aug 09, 2013
3.296
3.433
3.293
3.382
97,070,616
-0.05(-1.42%)
Aug 08, 2013
3.426
3.446
3.387
3.431
35,766,960
+0.02(+0.68%)
Aug 07, 2013
3.391
3.443
3.389
3.408
26,175,904
-0.00(-0.07%)
Aug 06, 2013
3.464
3.471
3.403
3.410
21,950,338
-0.05(-1.48%)
Aug 05, 2013
3.436
3.473
3.418
3.461
19,836,350
+0.02(+0.47%)
Aug 02, 2013
3.410
3.452
3.387
3.445
22,454,066
+0.03(+0.82%)
Aug 01, 2013
3.382
3.424
3.342
3.417
29,738,496
+0.05(+1.42%)
Jul 31, 2013
3.347
3.403
3.345
3.369
0
+0.01(+0.17%)
Jul 30, 2013
3.319
3.408
3.317
3.363
0
+0.06(+1.69%)
Jul 29, 2013
3.307
3.349
3.298
3.307
0
-0.01(-0.21%)
Jul 26, 2013
3.289
3.333
3.289
3.314
0
-0.01(-0.42%)
Jul 25, 2013
3.314
3.371
3.291
3.328
0
+0.01(+0.35%)
Jul 24, 2013
3.347
3.356
3.312
3.317
0
+0.00(+0.00%)
Jul 23, 2013
3.363
3.363
3.310
3.317
0
-0.00(-0.14%)
Jul 22, 2013
3.335
3.380
3.307
3.321
31,318,154
-0.00(-0.07%)
Jul 19, 2013
3.375
3.391
3.289
3.324
51,472,780
-0.07(-2.13%)
Jul 18, 2013
3.405
3.417
3.352
3.396
36,895,324
-0.01(-0.38%)
Jul 17, 2013
3.429
3.440
3.401
3.409
16,060,968
-0.02(-0.58%)
Jul 16, 2013
3.424
3.447
3.406
3.429
0
+0.02(+0.55%)
Jul 15, 2013
3.424
3.424
3.356
3.410
21,565,432
-0.01(-0.20%)
Jul 12, 2013
3.408
3.450
3.396
3.417
0
+0.00(+0.07%)
Jul 11, 2013
3.387
3.419
3.380
3.415
0
+0.05(+1.39%)
Jul 10, 2013
3.324
3.377
3.314
3.368
0
+0.04(+1.33%)
Jul 09, 2013
3.314
3.344
3.305
3.324
0
+0.02(+0.54%)
Jul 08, 2013
3.333
3.349
3.289
3.306
0
-0.02(-0.53%)
Jul 05, 2013
3.307
3.331
3.285
3.324
0
+0.03(+0.78%)
Jul 03, 2013
3.261
3.338
3.261
3.298
0
+0.01(+0.28%)
Jul 02, 2013
3.272
3.338
3.258
3.289
0
-0.00(-0.07%)
Jul 01, 2013
3.300
3.307
3.271
3.291
0
+0.01(+0.43%)
Jun 28, 2013
3.270
3.310
3.228
3.277
46,223,496
+0.01(+0.21%)
Jun 27, 2013
3.310
3.314
3.235
3.270
0
-0.03(-0.92%)
Jun 26, 2013
3.356
3.360
3.286
3.300
62,099,388
-0.02(-0.56%)
Jun 25, 2013
3.331
3.338
3.284
3.319
0
+0.02(+0.71%)
Jun 24, 2013
3.317
3.359
3.293
3.296
0
-0.07(-2.05%)
Jun 21, 2013
3.389
3.401
3.310
3.364
76,507,728
-0.01(-0.17%)
Jun 20, 2013
3.436
3.440
3.346
3.370
0
-0.09(-2.70%)
Jun 19, 2013
3.391
3.613
3.380
3.464
0
+0.10(+3.06%)
Jun 18, 2013
3.398
3.436
3.333
3.361
52,140,200
-0.02(-0.62%)
Jun 17, 2013
3.375
3.412
3.356
3.382
0
+0.03(+0.98%)
Jun 14, 2013
3.366
3.370
3.326
3.349
0
-0.00(-0.14%)
Jun 13, 2013
3.268
3.370
3.265
3.354
25,305,296
+0.07(+2.28%)
Jun 12, 2013
3.324
3.350
3.261
3.279
33,482,314
-0.03(-0.85%)
Jun 11, 2013
3.326
3.373
3.307
3.307
31,741,556
-0.06(-1.87%)
Jun 10, 2013
3.363
3.391
3.345
3.370
24,009,366
-0.00(-0.03%)
Jun 07, 2013
3.349
3.394
3.335
3.371
0
+0.05(+1.37%)
Jun 06, 2013
3.305
3.352
3.303
3.326
36,530,656
+0.02(+0.64%)
Jun 05, 2013
3.373
3.398
3.296
3.305
0
-0.07(-2.14%)
Jun 04, 2013
3.394
3.454
3.356
3.377
0
+0.00(+0.14%)
Jun 03, 2013
3.382
3.408
3.303
3.373
47,608,560
-0.00(-0.14%)
May 31, 2013
3.396
3.445
3.377
3.377
61,860,428
-0.04(-1.09%)
May 30, 2013
3.366
3.448
3.356
3.415
0
+0.04(+1.32%)
May 29, 2013
3.370
3.391
3.356
3.370
35,888,472
-0.02(-0.62%)
May 28, 2013
3.419
3.429
3.359
3.391
29,916,662
-0.00(-0.07%)
May 24, 2013
3.396
3.424
3.356
3.394
0
-0.02(-0.62%)
May 23, 2013
3.321
3.425
3.312
3.415
42,190,440
+0.05(+1.60%)
May 22, 2013
3.496
3.496
3.347
3.361
51,457,888
-0.12(-3.49%)
May 21, 2013
3.466
3.496
3.425
3.482
38,323,912
+0.04(+1.05%)
May 20, 2013
3.439
3.459
3.428
3.446
0
-0.01(-0.20%)
May 17, 2013
3.414
3.476
3.388
3.453
0
+0.06(+1.64%)
May 16, 2013
3.409
3.444
3.386
3.397
33,198,048
-0.02(-0.44%)
May 15, 2013
3.339
3.425
3.339
3.412
0
+0.11(+3.20%)
May 13, 2013
3.353
3.367
3.293
3.307
31,200,476
-0.07(-2.06%)
May 10, 2013
3.297
3.390
3.297
3.376
0
+0.15(+4.53%)
May 09, 2013
3.170
3.244
3.165
3.230
60,930,628
+0.00(+0.08%)
May 08, 2013
3.174
3.246
3.163
3.228
35,952,544
+0.06(+1.82%)
May 07, 2013
3.212
3.219
3.140
3.170
0
-0.04(-1.30%)
May 06, 2013
3.221
3.238
3.193
3.212
0
-0.01(-0.29%)
May 03, 2013
3.228
3.244
3.207
3.221
0
+0.01(+0.43%)
May 02, 2013
3.167
3.216
3.149
3.207
34,825,268
+0.04(+1.17%)
May 01, 2013
3.198
3.219
3.159
3.170
0
-0.03(-0.87%)
Apr 30, 2013
3.158
3.198
3.137
3.198
29,789,428
+0.05(+1.47%)
Apr 29, 2013
3.119
3.163
3.105
3.151
29,034,230
+0.04(+1.19%)
Apr 26, 2013
3.123
3.128
3.109
3.114
34,919,092
-0.01(-0.45%)
Apr 25, 2013
3.119
3.135
3.091
3.128
0
+0.03(+0.82%)
Apr 24, 2013
3.010
3.128
3.007
3.102
0
+0.10(+3.41%)
Apr 23, 2013
2.949
3.030
2.945
3.000
40,581,376
+0.08(+2.62%)
Apr 22, 2013
2.917
2.949
2.893
2.924
26,437,116
+0.00(+0.16%)
Apr 19, 2013
2.910
2.927
2.873
2.919
32,623,506
+0.01(+0.24%)
Apr 18, 2013
2.977
2.996
2.912
2.912
43,337,636
-0.06(-1.92%)
Apr 17, 2013
2.986
3.014
2.951
2.969
57,376,044
-0.04(-1.35%)
Apr 16, 2013
3.005
3.030
2.989
3.010
50,474,692
+0.03(+1.09%)
Apr 15, 2013
3.030
3.040
2.958
2.977
46,338,200
-0.06(-2.06%)
Apr 12, 2013
2.979
3.072
2.954
3.040
82,958,360
+0.07(+2.51%)
Apr 11, 2013
2.938
2.984
2.856
2.965
104,344,520
-0.01(-0.47%)
Apr 10, 2013
2.935
2.984
2.928
2.979
41,414,492
+0.05(+1.58%)
Apr 09, 2013
2.889
2.954
2.868
2.933
40,972,744
+0.05(+1.61%)
Apr 08, 2013
2.896
2.896
2.832
2.886
35,167,352
-0.01(-0.24%)
Apr 05, 2013
2.803
2.893
2.796
2.893
59,358,008
+0.05(+1.76%)
Apr 04, 2013
2.807
2.854
2.798
2.843
31,724,140
+0.03(+0.98%)
Apr 03, 2013
2.847
2.863
2.796
2.816
37,951,608
-0.03(-1.21%)
Apr 02, 2013
2.884
2.891
2.833
2.850
39,997,576
-0.03(-1.09%)
Apr 01, 2013
2.972
2.972
2.861
2.882
47,673,888
-0.10(-3.27%)
Mar 28, 2013
2.931
2.982
2.910
2.979
37,602,196
+0.04(+1.42%)
Mar 27, 2013
2.891
2.954
2.884
2.938
27,445,626
+0.03(+1.20%)
Mar 26, 2013
2.889
2.905
2.877
2.903
25,034,874
+0.02(+0.73%)
Mar 25, 2013
2.914
2.917
2.861
2.882
38,980,536
-0.02(-0.56%)
Mar 22, 2013
2.893
2.910
2.882
2.898
25,027,782
+0.01(+0.48%)
Mar 21, 2013
2.914
2.919
2.879
2.884
36,499,444
-0.05(-1.58%)
Mar 20, 2013
2.924
2.940
2.897
2.931
36,667,172
+0.03(+1.20%)
Mar 19, 2013
2.917
2.931
2.875
2.896
38,192,948
-0.02(-0.64%)
Mar 18, 2013
2.917
2.942
2.893
2.914
32,115,766
-0.02(-0.71%)
Mar 15, 2013
2.961
2.961
2.924
2.935
38,304,040
-0.03(-0.86%)
Mar 14, 2013
2.977
2.986
2.942
2.961
41,265,652
+0.00(+0.08%)
Mar 13, 2013
2.958
3.009
2.931
2.958
52,304,764
+0.00(+0.00%)
Mar 12, 2013
2.945
2.968
2.917
2.958
33,464,964
+0.01(+0.35%)
Mar 11, 2013
2.947
2.961
2.924
2.948
32,270,128
-0.03(-0.98%)
Mar 08, 2013
2.970
2.991
2.956
2.977
26,536,002
+0.01(+0.47%)
Mar 07, 2013
2.986
3.016
2.946
2.963
33,893,240
-0.01(-0.23%)
Mar 06, 2013
2.991
3.019
2.956
2.970
36,919,016
-0.00(-0.08%)
Mar 05, 2013
2.956
2.977
2.941
2.972
39,413,724
+0.03(+1.15%)
Mar 04, 2013
2.931
2.967
2.907
2.939
38,076,264
-0.01(-0.43%)
Mar 01, 2013
2.919
2.961
2.892
2.951
41,921,436
+0.01(+0.39%)
Feb 28, 2013
2.949
2.984
2.921
2.940
63,668,068
+0.01(+0.48%)
Feb 27, 2013
2.873
2.947
2.866
2.926
51,350,540
+0.05(+1.86%)
Feb 26, 2013
2.845
2.888
2.835
2.873
52,483,496
+0.03(+1.19%)
Feb 25, 2013
2.897
2.920
2.834
2.839
69,805,184
-0.05(-1.76%)
Feb 22, 2013
2.855
2.892
2.839
2.890
40,093,868
+0.05(+1.87%)
Feb 21, 2013
2.853
2.885
2.830
2.837
62,868,872
-0.02(-0.73%)
Feb 20, 2013
2.908
2.954
2.848
2.857
77,232,320
-0.04(-1.39%)
Feb 19, 2013
2.940
2.943
2.880
2.898
46,961,544
-0.04(-1.38%)
Feb 15, 2013
2.931
2.952
2.873
2.938
79,492,496
+0.00(+0.01%)
Feb 14, 2013
2.816
2.940
2.781
2.938
95,534,400
+0.08(+2.91%)
Feb 13, 2013
2.871
2.923
2.846
2.855
92,556,672
-0.01(-0.48%)
Feb 12, 2013
2.861
2.900
2.857
2.869
30,091,274
-0.02(-0.64%)
Feb 11, 2013
2.878
2.916
2.850
2.887
44,227,472
+0.03(+1.13%)
Feb 08, 2013
2.855
2.878
2.837
2.855
33,281,142
+0.02(+0.65%)
Feb 07, 2013
2.839
2.862
2.809
2.837
47,660,024
-0.01(-0.41%)
Feb 06, 2013
2.802
2.871
2.786
2.848
57,483,320
+0.04(+1.48%)
Feb 04, 2013
2.839
2.897
2.804
2.807
55,431,536
-0.05(-1.70%)
Feb 01, 2013
2.853
2.864
2.830
2.855
31,285,200
+0.03(+0.90%)
Jan 31, 2013
2.843
2.876
2.811
2.830
50,968,724
-0.01(-0.49%)
Jan 30, 2013
2.850
2.890
2.833
2.843
31,151,296
-0.00(-0.16%)
Jan 29, 2013
2.899
2.906
2.837
2.848
42,121,976
-0.06(-2.14%)
Jan 28, 2013
2.878
2.929
2.871
2.910
45,763,464
+0.05(+1.61%)
Jan 25, 2013
2.818
2.867
2.804
2.864
42,668,792
+0.05(+1.80%)
Jan 24, 2013
2.790
2.825
2.777
2.813
43,000,220
+0.01(+0.49%)
Jan 23, 2013
2.804
2.807
2.770
2.800
45,687,932
+0.00(+0.16%)
Jan 22, 2013
2.807
2.832
2.781
2.795
33,386,180
-0.01(-0.49%)
Jan 18, 2013
2.827
2.827
2.774
2.809
43,014,008
-0.02(-0.65%)
Jan 17, 2013
2.800
2.839
2.793
2.827
62,904,432
+0.04(+1.32%)
Jan 16, 2013
2.760
2.813
2.760
2.790
36,543,948
+0.03(+0.92%)
Jan 15, 2013
2.802
2.802
2.749
2.765
40,711,388
-0.05(-1.80%)
Jan 14, 2013
2.837
2.837
2.783
2.816
33,111,080
-0.00(-0.08%)
Jan 11, 2013
2.834
2.837
2.790
2.818
55,586,040
-0.00(-0.16%)
Jan 10, 2013
2.843
2.857
2.807
2.823
54,848,852
+0.00(+0.16%)
Jan 09, 2013
2.906
2.920
2.800
2.818
75,283,480
-0.06(-2.25%)
Jan 08, 2013
2.954
2.963
2.862
2.883
50,500,880
-0.06(-2.18%)
Jan 07, 2013
3.033
3.042
2.927
2.947
66,153,648
-0.09(-2.89%)
Jan 04, 2013
2.943
3.044
2.933
3.035
56,874,244
+0.10(+3.30%)
Jan 03, 2013
2.936
2.970
2.903
2.938
32,375,092
+0.00(+0.08%)
Jan 02, 2013
2.915
2.938
2.887
2.936
51,866,932
+0.11(+3.75%)
Dec 31, 2012
2.783
2.841
2.777
2.830
35,047,952
+0.04(+1.32%)
Dec 28, 2012
2.781
2.837
2.777
2.793
23,895,056
-0.01(-0.49%)
Dec 27, 2012
2.830
2.834
2.774
2.807
32,473,272
-0.02(-0.65%)
Dec 26, 2012
2.820
2.867
2.813
2.825
21,310,328
-0.00(-0.08%)
Dec 24, 2012
2.848
2.857
2.818
2.827
13,813,538
-0.02(-0.81%)
Dec 21, 2012
2.878
2.878
2.820
2.850
50,065,940
-0.07(-2.29%)
Dec 20, 2012
2.931
2.933
2.885
2.917
36,214,408
-0.00(-0.08%)
Dec 19, 2012
2.920
2.954
2.908
2.920
49,668,992
+0.02(+0.72%)
Dec 18, 2012
2.894
2.931
2.885
2.899
45,107,556
+0.01(+0.20%)
Dec 17, 2012
2.899
2.915
2.850
2.893
48,221,464
-0.01(-0.44%)
Dec 14, 2012
2.903
2.936
2.883
2.906
36,683,244
+0.01(+0.48%)
Dec 13, 2012
2.885
2.947
2.864
2.892
40,896,116
+0.00(+0.08%)
Dec 12, 2012
2.929
2.945
2.878
2.890
43,263,000
-0.03(-1.03%)
Dec 11, 2012
2.862
2.957
2.855
2.920
88,465,808
+0.07(+2.35%)
Dec 10, 2012
2.760
2.873
2.753
2.853
55,637,328
+0.09(+3.39%)
Dec 07, 2012
2.767
2.781
2.728
2.759
36,644,028
-0.01(-0.21%)
Dec 06, 2012
2.753
2.783
2.743
2.765
44,724,076
+0.00(+0.17%)
Dec 05, 2012
2.770
2.788
2.721
2.760
68,565,928
-0.03(-1.11%)
Dec 04, 2012
2.717
2.797
2.700
2.792
57,199,528
+0.03(+1.04%)
Nov 30, 2012
2.777
2.797
2.747
2.763
49,883,816
-0.02(-0.58%)
Nov 29, 2012
2.834
2.848
2.770
2.779
52,934,064
-0.05(-1.79%)
Nov 28, 2012
2.795
2.843
2.760
2.830
43,146,832
+0.02(+0.86%)
Nov 27, 2012
2.783
2.848
2.760
2.805
48,895,380
+0.01(+0.41%)
Nov 26, 2012
2.751
2.802
2.747
2.794
39,492,748
+0.05(+1.72%)
Nov 23, 2012
2.740
2.779
2.725
2.747
29,996,812
+0.02(+0.68%)
Nov 21, 2012
2.652
2.735
2.650
2.728
45,744,224
+0.08(+2.87%)
Nov 20, 2012
2.673
2.684
2.624
2.652
36,499,284
-0.03(-1.15%)
Nov 19, 2012
2.658
2.692
2.626
2.683
44,053,212
+0.07(+2.80%)
Nov 16, 2012
2.658
2.667
2.557
2.610
68,091,584
-0.05(-1.81%)
Nov 15, 2012
2.662
2.731
2.639
2.658
50,877,172
+0.01(+0.43%)
Nov 14, 2012
2.729
2.756
2.644
2.646
67,511,696
-0.07(-2.45%)
Nov 13, 2012
2.720
2.782
2.711
2.713
53,648,468
-0.02(-0.71%)
Nov 12, 2012
2.800
2.811
2.706
2.732
70,166,104
-0.06(-2.26%)
Nov 09, 2012
2.924
2.957
2.786
2.795
92,264,240
-0.11(-3.86%)
Nov 08, 2012
2.924
3.000
2.901
2.908
91,284,960
+0.02(+0.56%)
Nov 07, 2012
2.961
2.979
2.878
2.892
35,388,952
-0.09(-3.08%)
Nov 06, 2012
2.986
2.993
2.933
2.983
38,243,872
-0.00(-0.08%)
Nov 05, 2012
2.857
2.997
2.857
2.986
48,490,092
+0.12(+4.24%)
Nov 02, 2012
2.908
2.912
2.846
2.864
27,984,830
-0.01(-0.48%)
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.