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
Tesla, Inc.
(NQ:
TSLA
)
187.44
+9.43 (+5.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Mar 30, 2012
2.501
2.529
2.445
2.483
13,294,679
-0.01(-0.24%)
Mar 29, 2012
2.546
2.546
2.469
2.489
11,945,024
-0.03(-1.37%)
Mar 28, 2012
2.519
2.563
2.474
2.523
14,324,549
-0.01(-0.24%)
Mar 27, 2012
2.477
2.663
2.469
2.529
38,087,668
+0.04(+1.44%)
Mar 26, 2012
2.373
2.539
2.336
2.493
47,107,048
+0.22(+9.74%)
Mar 23, 2012
2.284
2.309
2.210
2.272
17,558,504
-0.02(-0.93%)
Mar 22, 2012
2.331
2.343
2.287
2.293
7,835,294
-0.05(-2.13%)
Mar 21, 2012
2.329
2.353
2.307
2.343
9,106,545
+0.01(+0.54%)
Mar 20, 2012
2.332
2.347
2.305
2.331
8,505,015
-0.00(-0.06%)
Mar 19, 2012
2.351
2.355
2.303
2.332
15,233,789
-0.02(-0.96%)
Mar 16, 2012
2.327
2.393
2.322
2.355
10,938,539
+0.02(+0.91%)
Mar 15, 2012
2.352
2.365
2.319
2.333
8,573,940
-0.02(-0.82%)
Mar 14, 2012
2.400
2.400
2.320
2.353
12,771,959
-0.05(-2.22%)
Mar 13, 2012
2.434
2.439
2.367
2.406
15,023,144
+0.01(+0.22%)
Mar 12, 2012
2.313
2.419
2.307
2.401
29,448,298
+0.08(+3.66%)
Mar 09, 2012
2.213
2.354
2.213
2.316
23,301,344
+0.11(+5.05%)
Mar 08, 2012
2.207
2.233
2.203
2.205
9,499,005
-0.00(-0.15%)
Mar 07, 2012
2.208
2.221
2.194
2.208
5,472,464
+0.00(+0.03%)
Mar 06, 2012
2.217
2.219
2.175
2.207
8,606,235
-0.04(-1.95%)
Mar 05, 2012
2.290
2.293
2.231
2.251
7,004,069
-0.02(-0.79%)
Mar 02, 2012
2.293
2.300
2.247
2.269
8,249,564
-0.02(-1.08%)
Mar 01, 2012
2.234
2.300
2.220
2.294
10,551,524
+0.07(+2.99%)
Feb 29, 2012
2.254
2.275
2.209
2.227
8,035,259
-0.03(-1.18%)
Feb 28, 2012
2.243
2.296
2.211
2.254
9,182,745
+0.01(+0.57%)
Feb 27, 2012
2.227
2.267
2.200
2.241
9,089,295
-0.01(-0.39%)
Feb 24, 2012
2.282
2.301
2.218
2.250
14,397,989
-0.05(-2.26%)
Feb 23, 2012
2.266
2.331
2.237
2.302
12,305,174
+0.02(+0.91%)
Feb 22, 2012
2.300
2.315
2.167
2.281
24,818,548
-0.02(-0.81%)
Feb 21, 2012
2.325
2.325
2.254
2.300
17,036,820
-0.03(-1.34%)
Feb 17, 2012
2.266
2.331
2.233
2.331
20,649,674
+0.05(+2.31%)
Feb 16, 2012
2.233
2.301
2.169
2.279
33,294,538
+0.04(+1.73%)
Feb 15, 2012
2.207
2.294
2.151
2.240
41,425,676
+0.03(+1.30%)
Feb 14, 2012
2.116
2.253
2.093
2.211
27,161,624
+0.11(+5.34%)
Feb 13, 2012
2.103
2.137
2.060
2.099
17,367,870
+0.03(+1.25%)
Feb 10, 2012
2.151
2.151
1.989
2.073
28,112,084
-0.10(-4.54%)
Feb 09, 2012
2.133
2.193
2.095
2.172
19,155,660
+0.04(+2.04%)
Feb 08, 2012
2.107
2.134
2.086
2.129
9,354,390
+0.02(+1.04%)
Feb 07, 2012
2.120
2.120
2.055
2.107
15,322,544
-0.01(-0.63%)
Feb 06, 2012
2.073
2.127
2.070
2.120
9,780,914
+0.04(+2.09%)
Feb 03, 2012
2.027
2.089
2.017
2.077
11,466,269
+0.06(+2.98%)
Feb 02, 2012
1.981
2.059
1.974
2.017
12,084,149
+0.04(+2.27%)
Feb 01, 2012
1.938
1.980
1.933
1.972
7,847,534
+0.03(+1.75%)
Jan 31, 2012
1.993
2.000
1.925
1.938
14,344,694
-0.03(-1.69%)
Jan 30, 2012
1.966
1.974
1.902
1.971
10,934,684
+0.02(+0.82%)
Jan 27, 2012
1.900
1.981
1.900
1.955
11,225,414
+0.03(+1.35%)
Jan 26, 2012
1.871
1.972
1.867
1.929
19,065,420
+0.06(+3.47%)
Jan 25, 2012
1.818
1.867
1.803
1.865
9,166,680
+0.04(+2.01%)
Jan 24, 2012
1.775
1.845
1.763
1.828
12,868,709
+0.04(+2.43%)
Jan 23, 2012
1.787
1.814
1.773
1.785
8,917,995
+0.01(+0.64%)
Jan 20, 2012
1.793
1.800
1.760
1.773
9,934,334
-0.01(-0.60%)
Jan 19, 2012
1.813
1.849
1.774
1.784
18,693,330
-0.00(-0.19%)
Jan 18, 2012
1.779
1.792
1.750
1.787
18,902,744
+0.01(+0.79%)
Jan 17, 2012
1.775
1.823
1.761
1.773
69,770,864
+0.25(+16.72%)
Jan 13, 2012
1.893
1.900
1.509
1.519
82,596,584
-0.36(-19.33%)
Jan 12, 2012
1.899
1.908
1.854
1.883
10,939,499
+0.00(+0.07%)
Jan 11, 2012
1.841
1.892
1.820
1.882
10,083,584
+0.04(+2.21%)
Jan 10, 2012
1.829
1.851
1.817
1.841
10,075,979
+0.02(+1.36%)
Jan 09, 2012
1.800
1.833
1.741
1.817
13,454,264
+0.02(+1.26%)
Jan 06, 2012
1.813
1.853
1.761
1.794
14,794,304
-0.01(-0.77%)
Jan 05, 2012
1.851
1.862
1.790
1.808
15,081,479
-0.04(-2.13%)
Jan 04, 2012
1.881
1.911
1.833
1.847
9,450,540
-0.06(-2.98%)
Dec 30, 2011
1.911
1.932
1.883
1.904
5,097,899
-0.01(-0.59%)
Dec 29, 2011
1.906
1.956
1.903
1.915
7,322,249
+0.01(+0.77%)
Dec 28, 2011
1.933
1.949
1.869
1.901
8,627,070
-0.00(-0.21%)
Dec 27, 2011
1.844
1.918
1.843
1.905
11,661,044
+0.04(+2.40%)
Dec 23, 2011
1.867
1.867
1.835
1.860
8,870,850
+0.02(+1.20%)
Dec 21, 2011
1.861
1.871
1.735
1.838
25,581,104
-0.02(-1.18%)
Dec 20, 2011
1.870
1.897
1.848
1.860
12,649,214
+0.01(+0.54%)
Dec 19, 2011
1.873
1.900
1.825
1.850
14,804,279
-0.02(-0.89%)
Dec 16, 2011
1.919
1.929
1.865
1.867
15,444,074
-0.04(-2.17%)
Dec 15, 2011
1.911
1.945
1.875
1.908
10,503,914
+0.01(+0.32%)
Dec 14, 2011
1.967
1.979
1.867
1.902
17,457,600
-0.06(-3.12%)
Dec 13, 2011
2.038
2.062
1.927
1.963
14,910,224
-0.06(-3.16%)
Dec 12, 2011
2.029
2.041
2.001
2.027
11,379,854
-0.04(-2.03%)
Dec 09, 2011
2.036
2.075
2.019
2.069
18,591,660
+0.01(+0.49%)
Dec 08, 2011
2.056
2.110
1.974
2.059
49,580,636
-0.22(-9.65%)
Dec 07, 2011
2.309
2.326
2.253
2.279
10,113,659
-0.05(-1.95%)
Dec 06, 2011
2.280
2.332
2.269
2.325
14,275,649
+0.03(+1.31%)
Dec 05, 2011
2.235
2.333
2.229
2.295
17,400,750
+0.07(+3.36%)
Dec 02, 2011
2.189
2.246
2.160
2.220
12,040,769
+0.05(+2.15%)
Dec 01, 2011
2.171
2.266
2.132
2.173
15,451,619
-0.01(-0.43%)
Nov 30, 2011
2.167
2.195
2.148
2.183
11,403,974
+0.07(+3.12%)
Nov 29, 2011
2.166
2.205
2.109
2.117
8,865,810
-0.05(-2.49%)
Nov 28, 2011
2.133
2.219
2.121
2.171
10,216,859
+0.06(+2.84%)
Nov 25, 2011
2.103
2.161
2.072
2.111
3,593,924
+0.01(+0.67%)
Nov 23, 2011
2.117
2.137
2.083
2.097
6,777,194
-0.04(-1.93%)
Nov 22, 2011
2.117
2.186
2.070
2.138
10,987,769
+0.02(+0.98%)
Nov 21, 2011
2.163
2.163
2.070
2.117
15,472,859
-0.06(-2.58%)
Nov 18, 2011
2.243
2.274
2.169
2.173
13,540,934
-0.07(-3.21%)
Nov 17, 2011
2.300
2.327
2.213
2.245
20,238,974
-0.08(-3.61%)
Nov 16, 2011
2.232
2.333
2.227
2.329
27,497,038
+0.07(+2.98%)
Nov 15, 2011
2.195
2.293
2.182
2.262
13,363,574
+0.05(+2.14%)
Nov 14, 2011
2.200
2.236
2.175
2.215
19,884,838
-0.03(-1.25%)
Nov 11, 2011
2.127
2.300
2.038
2.243
58,126,840
+0.15(+7.37%)
Nov 10, 2011
2.063
2.100
2.043
2.089
11,209,094
+0.03(+1.46%)
Nov 09, 2011
2.058
2.099
2.020
2.059
14,304,839
-0.06(-3.02%)
Nov 08, 2011
2.091
2.133
2.048
2.123
17,517,450
+0.04(+1.82%)
Nov 07, 2011
2.109
2.133
2.050
2.085
18,994,034
-0.07(-3.22%)
Nov 04, 2011
2.097
2.160
2.034
2.154
45,496,604
-0.01(-0.46%)
Nov 03, 2011
2.000
2.166
1.969
2.164
37,644,944
+0.25(+13.06%)
Nov 02, 2011
1.933
1.951
1.883
1.914
13,129,139
-0.01(-0.59%)
Nov 01, 2011
1.893
1.928
1.867
1.925
9,527,625
-0.03(-1.67%)
Oct 31, 2011
1.967
1.967
1.917
1.958
17,009,534
-0.03(-1.67%)
Oct 28, 2011
1.900
2.000
1.867
1.991
18,974,894
+0.07(+3.86%)
Oct 27, 2011
1.889
1.930
1.874
1.917
13,040,024
+0.05(+2.79%)
Oct 26, 2011
1.879
1.891
1.827
1.865
7,657,184
-0.02(-0.96%)
Oct 25, 2011
1.882
1.924
1.853
1.883
9,815,564
-0.02(-1.05%)
Oct 24, 2011
1.858
1.926
1.850
1.903
14,108,249
+0.03(+1.85%)
Oct 21, 2011
1.827
1.887
1.801
1.869
17,138,250
+0.05(+2.52%)
Oct 20, 2011
1.829
1.831
1.800
1.823
14,994,704
-0.02(-0.83%)
Oct 19, 2011
1.868
1.871
1.820
1.838
11,892,749
-0.05(-2.72%)
Oct 18, 2011
1.820
1.895
1.781
1.889
14,995,349
+0.06(+3.36%)
Oct 17, 2011
1.857
1.867
1.817
1.828
11,316,584
-0.04(-2.25%)
Oct 14, 2011
1.867
1.903
1.817
1.870
21,007,034
+0.01(+0.39%)
Oct 13, 2011
1.842
1.898
1.829
1.863
15,651,194
+0.01(+0.50%)
Oct 12, 2011
1.817
1.867
1.813
1.853
16,850,460
+0.01(+0.69%)
Oct 11, 2011
1.834
1.851
1.806
1.841
8,634,045
-0.02(-0.97%)
Oct 10, 2011
1.821
1.879
1.800
1.859
13,851,239
+0.06(+3.30%)
Oct 07, 2011
1.799
1.840
1.737
1.799
19,673,218
+0.00(+0.11%)
Oct 06, 2011
1.744
1.840
1.668
1.797
26,535,388
+0.11(+6.27%)
Oct 05, 2011
1.602
1.722
1.557
1.691
18,441,210
+0.11(+7.23%)
Oct 04, 2011
1.553
1.621
1.529
1.577
18,003,210
-0.00(-0.30%)
Oct 03, 2011
1.663
1.667
1.550
1.582
15,346,949
-0.04(-2.71%)
Sep 30, 2011
1.653
1.659
1.566
1.626
20,040,808
+0.02(+1.12%)
Sep 29, 2011
1.715
1.721
1.570
1.608
13,943,174
-0.03(-1.91%)
Sep 28, 2011
1.733
1.767
1.634
1.639
10,848,089
-0.11(-6.11%)
Sep 27, 2011
1.733
1.799
1.705
1.746
10,116,434
+0.04(+2.63%)
Sep 26, 2011
1.768
1.768
1.660
1.701
14,020,724
-0.06(-3.26%)
Sep 23, 2011
1.699
1.775
1.690
1.759
17,344,920
+0.05(+2.93%)
Sep 22, 2011
1.709
1.741
1.659
1.709
11,637,029
-0.01(-0.85%)
Sep 21, 2011
1.730
1.797
1.713
1.723
14,813,654
-0.01(-0.62%)
Sep 20, 2011
1.732
1.773
1.711
1.734
17,705,264
+0.02(+0.93%)
Sep 19, 2011
1.663
1.721
1.588
1.718
17,360,234
-0.00(-0.12%)
Sep 16, 2011
1.652
1.723
1.633
1.720
21,263,608
+0.07(+3.95%)
Sep 15, 2011
1.639
1.662
1.622
1.655
8,437,680
+0.03(+1.97%)
Sep 14, 2011
1.617
1.656
1.586
1.623
12,461,654
+0.02(+1.08%)
Sep 13, 2011
1.534
1.607
1.517
1.605
10,896,914
+0.08(+5.24%)
Sep 12, 2011
1.500
1.554
1.497
1.525
8,498,565
-0.01(-0.39%)
Sep 09, 2011
1.558
1.571
1.503
1.531
10,038,944
-0.04(-2.71%)
Sep 08, 2011
1.572
1.602
1.552
1.574
7,585,454
-0.02(-0.96%)
Sep 07, 2011
1.559
1.600
1.552
1.589
6,887,789
+0.06(+3.92%)
Sep 06, 2011
1.500
1.547
1.486
1.529
12,146,399
-0.01(-0.56%)
Sep 02, 2011
1.577
1.599
1.512
1.538
11,554,964
-0.06(-3.88%)
Sep 01, 2011
1.644
1.658
1.589
1.600
12,721,274
-0.05(-2.99%)
Aug 31, 2011
1.653
1.700
1.619
1.649
12,356,024
+0.01(+0.45%)
Aug 30, 2011
1.633
1.651
1.606
1.642
5,492,384
-0.01(-0.32%)
Aug 29, 2011
1.615
1.657
1.601
1.647
12,049,529
+0.07(+4.13%)
Aug 26, 2011
1.514
1.597
1.471
1.582
11,426,339
+0.04(+2.68%)
Aug 25, 2011
1.591
1.591
1.527
1.541
10,196,099
-0.05(-3.18%)
Aug 24, 2011
1.540
1.595
1.522
1.591
10,263,569
+0.06(+3.96%)
Aug 23, 2011
1.462
1.541
1.433
1.531
13,034,519
+0.07(+4.60%)
Aug 22, 2011
1.541
1.587
1.445
1.463
14,791,214
-0.02(-1.57%)
Aug 19, 2011
1.591
1.615
1.467
1.487
20,629,154
-0.13(-8.08%)
Aug 18, 2011
1.667
1.677
1.565
1.617
15,848,534
-0.10(-6.08%)
Aug 17, 2011
1.759
1.777
1.701
1.722
9,638,579
-0.02(-1.03%)
Aug 16, 2011
1.742
1.769
1.722
1.740
8,065,319
-0.01(-0.50%)
Aug 15, 2011
1.775
1.783
1.729
1.749
11,078,579
-0.01(-0.30%)
Aug 12, 2011
1.707
1.809
1.691
1.754
15,135,299
+0.07(+3.99%)
Aug 11, 2011
1.603
1.717
1.600
1.687
12,547,259
+0.10(+6.21%)
Aug 10, 2011
1.696
1.696
1.575
1.588
23,462,204
-0.08(-4.95%)
Aug 09, 2011
1.671
1.697
1.580
1.671
20,000,728
+0.09(+6.01%)
Aug 08, 2011
1.540
1.629
1.540
1.576
39,127,076
-0.04(-2.48%)
Aug 05, 2011
1.666
1.692
1.522
1.616
29,465,638
-0.03(-2.06%)
Aug 04, 2011
1.767
1.793
1.645
1.650
45,970,244
-0.16(-9.01%)
Aug 03, 2011
1.833
1.855
1.756
1.813
26,916,704
-0.01(-0.51%)
Aug 02, 2011
1.913
1.947
1.818
1.823
23,238,298
-0.10(-4.97%)
Aug 01, 2011
1.911
1.932
1.881
1.918
17,472,330
+0.04(+2.13%)
Jul 29, 2011
1.853
1.893
1.833
1.878
14,221,904
+0.00(+0.00%)
Jul 28, 2011
1.840
1.903
1.836
1.878
14,079,434
+0.04(+1.92%)
Jul 27, 2011
1.900
1.900
1.834
1.843
14,376,044
-0.02(-1.29%)
Jul 26, 2011
1.887
1.918
1.865
1.867
11,407,979
-0.03(-1.72%)
Jul 25, 2011
1.934
1.950
1.896
1.899
10,099,364
-0.05(-2.73%)
Jul 22, 2011
1.930
1.969
1.903
1.953
8,758,020
+0.04(+2.06%)
Jul 21, 2011
1.927
1.944
1.873
1.913
15,171,089
+0.00(+0.03%)
Jul 20, 2011
1.867
2.029
1.853
1.913
45,724,408
+0.05(+2.87%)
Jul 19, 2011
1.839
1.874
1.836
1.859
15,390,719
+0.04(+2.42%)
Jul 18, 2011
1.823
1.830
1.775
1.815
12,778,154
-0.02(-1.27%)
Jul 15, 2011
1.853
1.855
1.827
1.839
10,634,309
-0.00(-0.11%)
Jul 14, 2011
1.902
1.931
1.817
1.841
17,383,964
-0.07(-3.60%)
Jul 13, 2011
1.895
1.935
1.860
1.909
15,989,129
+0.03(+1.67%)
Jul 12, 2011
1.891
1.939
1.867
1.878
15,679,589
-0.01(-0.63%)
Jul 11, 2011
1.893
1.902
1.867
1.890
14,635,544
-0.03(-1.60%)
Jul 08, 2011
1.993
1.993
1.906
1.921
18,608,700
-0.06(-3.09%)
Jul 07, 2011
1.943
2.000
1.934
1.982
19,917,314
+0.05(+2.66%)
Jul 06, 2011
1.943
1.943
1.903
1.931
13,903,334
-0.01(-0.62%)
Jul 05, 2011
1.935
1.968
1.914
1.943
14,939,834
+0.01(+0.41%)
Jul 01, 2011
1.938
1.973
1.920
1.935
12,822,584
-0.01(-0.38%)
Jun 30, 2011
1.900
1.955
1.893
1.942
14,199,809
+0.06(+2.97%)
Jun 29, 2011
1.900
1.939
1.871
1.886
21,925,618
+0.01(+0.64%)
Jun 28, 2011
1.853
1.883
1.845
1.874
13,336,979
+0.04(+2.37%)
Jun 27, 2011
1.849
1.885
1.821
1.831
27,140,504
-0.01(-0.38%)
Jun 24, 2011
1.843
1.865
1.817
1.838
54,132,868
-0.01(-0.52%)
Jun 23, 2011
1.813
1.848
1.747
1.847
17,549,850
+0.03(+1.84%)
Jun 22, 2011
1.825
1.883
1.807
1.814
22,132,994
-0.02(-1.16%)
Jun 21, 2011
1.749
1.849
1.733
1.835
22,439,444
+0.10(+5.84%)
Jun 20, 2011
1.706
1.764
1.700
1.734
23,065,634
-0.03(-1.85%)
Jun 17, 2011
1.791
1.847
1.743
1.767
25,709,474
+0.00(+0.00%)
Jun 16, 2011
1.845
1.867
1.716
1.767
27,631,858
-0.05(-3.00%)
Jun 15, 2011
1.896
1.897
1.805
1.821
20,174,684
-0.09(-4.48%)
Jun 14, 2011
1.903
1.980
1.901
1.907
23,599,648
+0.01(+0.60%)
Jun 13, 2011
1.871
1.925
1.859
1.895
25,700,878
+0.04(+2.05%)
Jun 10, 2011
1.835
1.887
1.823
1.857
23,497,978
+0.02(+0.87%)
Jun 09, 2011
1.829
1.873
1.807
1.841
24,046,798
+0.03(+1.84%)
Jun 08, 2011
1.896
1.907
1.801
1.808
25,437,538
-0.08(-4.41%)
Jun 07, 2011
1.929
1.959
1.884
1.891
18,331,484
-0.02(-1.15%)
Jun 06, 2011
2.002
2.009
1.884
1.913
34,965,252
-0.10(-4.75%)
Jun 03, 2011
1.997
2.100
1.967
2.009
93,153,128
+0.23(+12.76%)
May 24, 2011
1.801
1.833
1.773
1.781
9,205,095
-0.01(-0.37%)
May 23, 2011
1.841
1.841
1.775
1.788
12,953,219
-0.08(-4.11%)
May 20, 2011
1.884
1.885
1.823
1.865
12,638,009
-0.02(-0.82%)
May 19, 2011
1.802
1.896
1.773
1.880
39,826,004
+0.12(+7.02%)
May 18, 2011
1.740
1.765
1.701
1.757
10,941,104
+0.03(+1.50%)
May 17, 2011
1.800
1.800
1.715
1.731
18,512,340
-0.04(-2.41%)
May 16, 2011
1.866
1.866
1.770
1.773
11,334,329
-0.06(-3.45%)
May 13, 2011
1.867
1.879
1.820
1.837
9,923,654
-0.01(-0.43%)
May 12, 2011
1.805
1.849
1.777
1.845
9,416,100
+0.04(+2.22%)
May 11, 2011
1.880
1.887
1.795
1.805
14,436,974
-0.08(-4.45%)
May 10, 2011
1.883
1.930
1.861
1.889
23,028,268
+0.03(+1.50%)
May 09, 2011
1.800
1.867
1.790
1.861
13,744,544
+0.05(+2.91%)
May 06, 2011
1.793
1.847
1.775
1.808
14,724,089
+0.05(+2.57%)
May 05, 2011
1.813
1.829
1.745
1.763
18,276,734
-0.02(-0.94%)
May 04, 2011
1.785
1.800
1.717
1.779
15,639,599
-0.01(-0.67%)
May 03, 2011
1.825
1.826
1.767
1.791
13,707,974
-0.04(-2.11%)
May 02, 2011
1.824
1.853
1.804
1.830
11,768,399
-0.01(-0.54%)
Apr 29, 2011
1.846
1.858
1.828
1.840
10,893,599
-0.00(-0.22%)
Apr 28, 2011
1.805
1.846
1.781
1.844
24,673,454
+0.04(+2.14%)
Apr 27, 2011
1.795
1.824
1.775
1.805
14,953,514
+0.01(+0.56%)
Apr 26, 2011
1.777
1.817
1.754
1.795
20,585,144
+0.04(+2.05%)
Apr 25, 2011
1.776
1.782
1.731
1.759
12,012,584
-0.02(-1.31%)
Apr 21, 2011
1.723
1.799
1.706
1.783
20,790,794
+0.07(+3.84%)
Apr 20, 2011
1.713
1.739
1.687
1.717
12,557,534
+0.04(+2.35%)
Apr 19, 2011
1.684
1.684
1.643
1.677
8,230,394
+0.01(+0.52%)
Apr 18, 2011
1.675
1.708
1.624
1.669
15,508,064
-0.04(-2.15%)
Apr 15, 2011
1.710
1.745
1.694
1.705
14,151,764
+0.03(+1.75%)
Apr 14, 2011
1.658
1.685
1.613
1.676
14,750,729
+0.01(+0.84%)
Apr 13, 2011
1.675
1.713
1.654
1.662
18,171,660
+0.02(+1.14%)
Apr 12, 2011
1.672
1.681
1.620
1.643
20,361,014
-0.04(-2.45%)
Apr 11, 2011
1.765
1.769
1.668
1.685
20,540,248
-0.08(-4.61%)
Apr 08, 2011
1.839
1.840
1.757
1.766
29,195,278
-0.05(-2.75%)
Apr 07, 2011
1.790
1.863
1.763
1.816
42,153,988
+0.05(+2.83%)
Apr 06, 2011
1.799
1.801
1.720
1.766
19,324,454
-0.01(-0.79%)
Apr 05, 2011
1.727
1.800
1.713
1.780
47,712,404
+0.06(+3.37%)
Apr 04, 2011
1.789
1.800
1.682
1.722
39,138,404
-0.06(-3.11%)
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.