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
Diana Shipping Inc
(NY:
DSX
)
2.850
-0.040 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2013
6.873
6.927
6.826
6.833
1,114,125
-0.10(-1.46%)
May 30, 2013
6.880
6.934
6.819
6.934
985,962
+0.04(+0.59%)
May 29, 2013
6.839
6.981
6.819
6.893
953,790
+0.00(+0.00%)
May 28, 2013
6.853
7.001
6.812
6.893
1,465,242
+0.11(+1.59%)
May 24, 2013
6.914
6.941
6.678
6.785
1,665,220
-0.11(-1.66%)
May 23, 2013
6.745
6.995
6.644
6.900
2,704,534
+0.08(+1.19%)
May 22, 2013
7.055
7.480
6.728
6.819
5,379,701
-0.46(-6.30%)
May 21, 2013
7.453
7.480
7.210
7.278
2,932,575
+0.07(+0.94%)
May 20, 2013
7.150
7.305
7.096
7.210
1,947,748
+0.04(+0.56%)
May 17, 2013
7.129
7.224
7.008
7.170
1,570,670
+0.16(+2.21%)
May 16, 2013
6.887
7.406
6.880
7.015
4,861,819
+0.19(+2.77%)
May 15, 2013
6.610
6.827
6.590
6.826
1,250,018
+0.21(+3.16%)
May 13, 2013
6.765
6.799
6.576
6.617
974,236
-0.15(-2.19%)
May 10, 2013
6.522
6.812
6.489
6.765
1,517,598
+0.23(+3.51%)
May 09, 2013
6.495
6.657
6.388
6.536
1,045,096
+0.01(+0.21%)
May 08, 2013
6.603
6.603
6.475
6.522
717,877
-0.09(-1.33%)
May 07, 2013
6.610
6.745
6.563
6.610
1,133,277
+0.00(+0.00%)
May 06, 2013
6.475
6.671
6.462
6.610
850,256
+0.15(+2.30%)
May 03, 2013
6.354
6.573
6.320
6.462
1,642,183
+0.14(+2.24%)
May 02, 2013
6.205
6.381
6.176
6.320
915,412
+0.17(+2.74%)
May 01, 2013
6.354
6.381
6.151
6.151
790,717
-0.25(-3.90%)
Apr 30, 2013
6.408
6.516
6.357
6.401
1,405,557
+0.03(+0.42%)
Apr 29, 2013
6.151
6.394
6.151
6.374
1,047,797
+0.22(+3.62%)
Apr 26, 2013
6.219
6.178
6.111
6.151
1,070,303
-0.03(-0.44%)
Apr 25, 2013
6.307
6.340
6.172
6.178
1,202,249
-0.13(-2.03%)
Apr 24, 2013
6.307
6.381
6.256
6.307
993,179
+0.06(+0.97%)
Apr 23, 2013
6.347
6.408
6.178
6.246
1,554,044
-0.10(-1.59%)
Apr 22, 2013
6.300
6.401
6.259
6.347
1,034,291
+0.05(+0.75%)
Apr 19, 2013
6.300
6.320
6.205
6.300
1,033,667
+0.05(+0.86%)
Apr 18, 2013
6.259
6.320
6.192
6.246
1,230,006
+0.00(+0.00%)
Apr 17, 2013
6.354
6.394
6.205
6.246
1,667,359
-0.11(-1.70%)
Apr 16, 2013
6.367
6.468
6.307
6.354
1,096,989
+0.05(+0.75%)
Apr 15, 2013
6.522
6.563
6.246
6.307
2,405,447
-0.30(-4.49%)
Apr 12, 2013
6.441
6.630
6.421
6.603
1,158,891
+0.13(+1.98%)
Apr 11, 2013
6.502
6.576
6.435
6.475
1,274,188
-0.07(-1.03%)
Apr 10, 2013
6.441
6.610
6.381
6.543
2,011,852
-0.09(-1.32%)
Apr 09, 2013
6.495
6.785
6.489
6.630
1,419,356
+0.13(+2.08%)
Apr 08, 2013
6.543
6.543
6.327
6.495
1,274,255
-0.04(-0.62%)
Apr 05, 2013
6.381
6.536
6.273
6.536
1,154,413
+0.02(+0.31%)
Apr 04, 2013
6.435
6.569
6.347
6.516
1,217,298
+0.05(+0.84%)
Apr 03, 2013
6.671
6.705
6.415
6.462
2,139,637
-0.23(-3.43%)
Apr 02, 2013
6.758
6.853
6.664
6.691
2,292,680
-0.09(-1.29%)
Apr 01, 2013
7.035
7.129
6.745
6.779
3,462,471
-0.41(-5.72%)
Mar 28, 2013
7.318
7.480
6.920
7.190
6,776,456
-0.03(-0.47%)
Mar 27, 2013
6.846
7.285
6.678
7.224
9,334,044
+0.81(+12.62%)
Mar 26, 2013
6.812
6.860
6.381
6.415
2,096,704
-0.38(-5.65%)
Mar 25, 2013
6.914
6.947
6.711
6.799
1,843,674
-0.01(-0.10%)
Mar 22, 2013
6.610
7.170
6.597
6.806
5,748,050
+0.33(+5.10%)
Mar 21, 2013
6.145
6.630
6.111
6.475
2,446,945
+0.33(+5.38%)
Mar 20, 2013
6.151
6.178
6.077
6.145
618,132
+0.03(+0.44%)
Mar 19, 2013
6.131
6.165
6.071
6.118
980,985
+0.03(+0.44%)
Mar 18, 2013
6.124
6.239
6.023
6.091
2,790,851
+0.10(+1.69%)
Mar 15, 2013
5.848
6.030
5.780
5.990
960,687
+0.09(+1.49%)
Mar 14, 2013
5.996
6.118
5.652
5.902
2,059,182
-0.24(-3.85%)
Mar 13, 2013
6.185
6.199
6.131
6.138
502,970
-0.07(-1.09%)
Mar 12, 2013
6.232
6.266
6.131
6.205
672,081
-0.03(-0.43%)
Mar 11, 2013
6.138
6.259
6.118
6.232
1,235,609
+0.12(+1.99%)
Mar 08, 2013
6.124
6.155
6.044
6.111
821,673
-0.01(-0.22%)
Mar 07, 2013
6.010
6.199
6.010
6.124
1,258,644
+0.10(+1.68%)
Mar 06, 2013
5.909
6.023
5.895
6.023
414,369
+0.12(+2.06%)
Mar 05, 2013
5.646
5.936
5.646
5.902
692,940
+0.27(+4.79%)
Mar 04, 2013
5.713
5.713
5.612
5.632
631,365
-0.08(-1.42%)
Mar 01, 2013
5.686
5.767
5.679
5.713
194,852
-0.01(-0.24%)
Feb 28, 2013
5.828
5.902
5.700
5.727
666,959
-0.16(-2.75%)
Feb 27, 2013
5.733
5.888
5.733
5.888
570,071
+0.16(+2.83%)
Feb 26, 2013
5.733
5.747
5.673
5.727
297,483
+0.02(+0.35%)
Feb 22, 2013
5.794
5.834
5.679
5.706
368,482
-0.08(-1.40%)
Feb 21, 2013
6.044
6.071
5.558
5.787
867,114
-0.28(-4.56%)
Feb 20, 2013
5.976
6.104
5.976
6.064
990,801
+0.03(+0.56%)
Feb 19, 2013
5.976
6.030
5.936
6.030
278,131
+0.08(+1.36%)
Feb 15, 2013
6.010
6.064
5.942
5.949
326,808
-0.07(-1.12%)
Feb 14, 2013
6.091
6.104
5.996
6.017
296,344
-0.09(-1.44%)
Feb 13, 2013
6.151
6.192
6.071
6.104
667,014
+0.00(+0.00%)
Feb 12, 2013
5.969
6.185
5.941
6.104
867,061
+0.13(+2.26%)
Feb 11, 2013
5.888
5.983
5.888
5.969
394,384
+0.05(+0.80%)
Feb 08, 2013
5.828
5.983
5.828
5.922
379,044
+0.09(+1.50%)
Feb 07, 2013
5.868
5.915
5.787
5.834
316,036
-0.04(-0.69%)
Feb 06, 2013
5.787
5.915
5.767
5.875
323,120
+0.02(+0.35%)
Feb 04, 2013
5.895
5.929
5.841
5.855
436,470
-0.08(-1.36%)
Feb 01, 2013
5.922
6.003
5.828
5.936
711,121
+0.05(+0.92%)
Jan 31, 2013
5.929
5.969
5.868
5.882
851,808
-0.04(-0.68%)
Jan 30, 2013
5.956
6.017
5.895
5.922
650,818
-0.01(-0.11%)
Jan 29, 2013
5.949
6.023
5.882
5.929
1,226,226
-0.04(-0.68%)
Jan 28, 2013
5.956
6.071
5.909
5.969
649,165
+0.00(+0.00%)
Jan 25, 2013
6.037
6.057
5.956
5.969
572,753
-0.03(-0.45%)
Jan 24, 2013
5.983
6.037
5.936
5.996
784,043
-0.03(-0.56%)
Jan 23, 2013
6.071
6.071
5.942
6.030
860,548
-0.05(-0.78%)
Jan 22, 2013
5.747
6.077
5.740
6.077
1,459,066
+0.37(+6.50%)
Jan 18, 2013
5.679
5.774
5.666
5.706
520,621
+0.01(+0.24%)
Jan 17, 2013
5.693
5.915
5.693
5.693
804,148
-0.01(-0.24%)
Jan 16, 2013
5.700
5.733
5.679
5.706
299,618
-0.03(-0.47%)
Jan 15, 2013
5.700
5.753
5.693
5.733
288,909
+0.01(+0.24%)
Jan 14, 2013
5.720
5.752
5.659
5.720
613,437
+0.01(+0.12%)
Jan 11, 2013
5.807
5.909
5.686
5.713
1,145,421
-0.09(-1.63%)
Jan 10, 2013
5.767
5.828
5.707
5.807
901,838
+0.10(+1.77%)
Jan 09, 2013
5.747
5.747
5.666
5.706
1,141,063
-0.02(-0.35%)
Jan 08, 2013
5.652
5.760
5.612
5.727
1,125,754
+0.11(+2.04%)
Jan 07, 2013
5.673
5.760
5.565
5.612
866,917
-0.03(-0.60%)
Jan 04, 2013
5.356
5.720
5.356
5.646
1,143,661
+0.28(+5.15%)
Jan 03, 2013
5.018
5.369
5.018
5.369
827,863
+0.33(+6.56%)
Jan 02, 2013
4.971
5.045
4.924
5.039
611,011
+0.11(+2.33%)
Dec 31, 2012
4.829
4.944
4.829
4.924
433,157
+0.07(+1.39%)
Dec 28, 2012
4.917
4.931
4.836
4.856
440,282
-0.09(-1.77%)
Dec 27, 2012
4.978
4.991
4.897
4.944
492,608
-0.04(-0.81%)
Dec 26, 2012
5.025
5.038
4.958
4.985
425,753
-0.05(-0.94%)
Dec 24, 2012
5.018
5.066
4.964
5.032
288,337
-0.01(-0.13%)
Dec 21, 2012
5.039
5.059
4.870
5.039
661,619
-0.02(-0.40%)
Dec 20, 2012
4.910
5.092
4.897
5.059
658,068
+0.12(+2.46%)
Dec 19, 2012
4.910
4.958
4.883
4.937
455,108
+0.01(+0.27%)
Dec 18, 2012
4.931
4.971
4.877
4.924
522,433
-0.03(-0.54%)
Dec 17, 2012
4.924
4.991
4.890
4.951
306,657
+0.01(+0.14%)
Dec 14, 2012
4.964
5.025
4.897
4.944
346,002
-0.04(-0.81%)
Dec 13, 2012
4.991
5.025
4.944
4.985
354,115
+0.00(+0.00%)
Dec 12, 2012
5.005
5.066
4.964
4.985
709,822
+0.00(+0.00%)
Dec 11, 2012
4.951
5.012
4.924
4.985
450,682
+0.01(+0.14%)
Dec 10, 2012
4.931
4.991
4.904
4.978
353,738
+0.04(+0.82%)
Dec 07, 2012
4.944
4.978
4.883
4.937
206,635
-0.01(-0.14%)
Dec 06, 2012
5.018
5.018
4.890
4.944
426,076
-0.06(-1.21%)
Dec 05, 2012
4.951
5.012
4.944
5.005
397,176
+0.04(+0.82%)
Dec 04, 2012
5.005
5.066
4.924
4.964
287,330
-0.05(-0.94%)
Nov 30, 2012
5.086
5.092
4.991
5.012
470,040
-0.09(-1.72%)
Nov 29, 2012
5.173
5.234
5.086
5.099
441,890
-0.05(-0.92%)
Nov 28, 2012
5.079
5.153
5.045
5.146
1,080,617
+0.07(+1.33%)
Nov 27, 2012
5.072
5.167
4.985
5.079
395,931
-0.01(-0.26%)
Nov 26, 2012
5.133
5.173
5.072
5.092
324,831
-0.06(-1.18%)
Nov 23, 2012
4.870
5.153
4.870
5.153
411,853
+0.26(+5.23%)
Nov 21, 2012
4.998
5.005
4.863
4.897
385,309
-0.11(-2.29%)
Nov 20, 2012
4.856
5.153
4.816
5.012
1,344,770
+0.19(+3.92%)
Nov 19, 2012
4.877
4.964
4.809
4.823
706,178
-0.06(-1.24%)
Nov 16, 2012
4.748
4.890
4.742
4.883
555,096
+0.12(+2.55%)
Nov 15, 2012
4.769
4.809
4.715
4.762
695,982
-0.05(-0.98%)
Nov 14, 2012
4.836
4.856
4.782
4.809
509,815
-0.05(-0.97%)
Nov 13, 2012
4.823
4.883
4.823
4.856
463,754
-0.02(-0.41%)
Nov 12, 2012
4.850
4.910
4.836
4.877
229,958
+0.01(+0.14%)
Nov 09, 2012
4.883
4.924
4.836
4.870
615,161
-0.07(-1.37%)
Nov 08, 2012
5.079
5.079
4.934
4.937
416,617
-0.13(-2.53%)
Nov 07, 2012
5.032
5.099
4.937
5.066
1,251,830
-0.05(-1.05%)
Nov 06, 2012
4.951
5.167
4.944
5.119
645,079
+0.17(+3.41%)
Nov 05, 2012
4.883
4.991
4.863
4.951
352,242
+0.05(+1.10%)
Nov 02, 2012
4.998
5.059
4.897
4.897
693,976
-0.09(-1.76%)
Nov 01, 2012
4.856
5.005
4.836
4.985
467,695
+0.13(+2.64%)
Oct 31, 2012
4.674
4.890
4.674
4.856
665,213
+0.15(+3.15%)
Oct 26, 2012
4.701
4.708
4.708
4.708
369,902
-0.01(-0.14%)
Oct 25, 2012
4.782
4.789
4.701
4.715
962,791
-0.08(-1.69%)
Oct 24, 2012
4.883
4.897
4.775
4.796
622,953
-0.09(-1.80%)
Oct 23, 2012
4.755
4.917
4.674
4.883
979,789
+0.04(+0.84%)
Oct 19, 2012
4.856
4.856
4.708
4.843
701,344
-0.01(-0.28%)
Oct 18, 2012
4.748
4.917
4.748
4.856
1,296,632
+0.07(+1.41%)
Oct 17, 2012
4.661
4.802
4.641
4.789
846,278
+0.12(+2.60%)
Oct 16, 2012
4.512
4.688
4.452
4.668
961,122
+0.17(+3.75%)
Oct 15, 2012
4.539
4.553
4.465
4.499
402,957
+0.00(+0.00%)
Oct 12, 2012
4.533
4.653
4.492
4.499
813,656
-0.03(-0.74%)
Oct 11, 2012
4.458
4.553
4.452
4.533
407,616
+0.08(+1.82%)
Oct 10, 2012
4.438
4.472
4.364
4.452
526,682
+0.05(+1.07%)
Oct 09, 2012
4.499
4.506
4.404
4.404
449,821
-0.09(-2.10%)
Oct 08, 2012
4.539
4.553
4.485
4.499
241,740
-0.05(-1.19%)
Oct 05, 2012
4.533
4.580
4.519
4.553
418,442
+0.02(+0.45%)
Oct 04, 2012
4.458
4.573
4.445
4.533
564,339
+0.08(+1.82%)
Oct 03, 2012
4.479
4.519
4.445
4.452
375,100
-0.03(-0.60%)
Oct 02, 2012
4.492
4.499
4.438
4.479
352,882
+0.00(+0.00%)
Oct 01, 2012
4.404
4.479
4.384
4.479
557,991
+0.12(+2.79%)
Sep 28, 2012
4.384
4.411
4.357
4.357
560,141
-0.06(-1.37%)
Sep 27, 2012
4.431
4.465
4.378
4.418
815,555
+0.00(+0.00%)
Sep 26, 2012
4.398
4.438
4.351
4.418
632,634
+0.01(+0.15%)
Sep 25, 2012
4.546
4.566
4.384
4.411
1,074,847
-0.13(-2.97%)
Sep 24, 2012
4.688
4.708
4.539
4.546
777,089
-0.14(-3.02%)
Sep 21, 2012
4.843
4.870
4.674
4.688
1,048,699
-0.12(-2.52%)
Sep 20, 2012
4.863
4.931
4.775
4.809
893,082
-0.07(-1.52%)
Sep 19, 2012
4.728
4.964
4.722
4.883
2,111,552
+0.23(+4.93%)
Sep 18, 2012
4.566
4.681
4.492
4.654
866,801
+0.07(+1.47%)
Sep 17, 2012
4.728
4.728
4.587
4.587
476,859
-0.17(-3.55%)
Sep 14, 2012
4.641
4.796
4.634
4.755
835,457
+0.11(+2.47%)
Sep 13, 2012
4.634
4.755
4.580
4.641
503,180
-0.01(-0.29%)
Sep 12, 2012
4.722
4.735
4.587
4.654
524,538
-0.03(-0.72%)
Sep 11, 2012
4.627
4.789
4.519
4.688
866,389
+0.07(+1.61%)
Sep 10, 2012
4.593
4.701
4.560
4.614
742,989
+0.03(+0.59%)
Sep 07, 2012
4.472
4.620
4.425
4.587
1,513,475
+0.13(+2.87%)
Sep 06, 2012
4.472
4.485
4.398
4.458
784,298
-0.02(-0.45%)
Sep 05, 2012
4.485
4.492
4.384
4.479
392,693
+0.01(+0.30%)
Sep 04, 2012
4.452
4.492
4.425
4.465
838,375
+0.01(+0.15%)
Aug 31, 2012
4.391
4.499
4.391
4.458
414,931
+0.07(+1.69%)
Aug 30, 2012
4.411
4.431
4.378
4.384
307,167
-0.03(-0.76%)
Aug 29, 2012
4.492
4.519
4.418
4.418
242,640
-0.11(-2.53%)
Aug 27, 2012
4.580
4.580
4.519
4.533
211,845
-0.03(-0.74%)
Aug 24, 2012
4.654
4.668
4.566
4.566
254,374
-0.11(-2.31%)
Aug 23, 2012
4.641
4.688
4.560
4.674
1,314,899
+0.05(+1.02%)
Aug 22, 2012
4.668
4.688
4.593
4.627
283,751
-0.07(-1.58%)
Aug 21, 2012
4.802
4.816
4.688
4.701
365,538
-0.07(-1.41%)
Aug 20, 2012
4.728
4.789
4.708
4.769
248,583
+0.03(+0.57%)
Aug 17, 2012
4.722
4.762
4.614
4.742
355,828
+0.00(+0.00%)
Aug 16, 2012
4.843
4.843
4.722
4.742
396,240
-0.10(-2.09%)
Aug 15, 2012
4.715
4.850
4.715
4.843
246,371
+0.09(+1.99%)
Aug 14, 2012
4.722
4.796
4.695
4.748
335,084
+0.03(+0.57%)
Aug 13, 2012
4.816
4.816
4.695
4.722
311,428
-0.09(-1.82%)
Aug 10, 2012
4.870
4.870
4.762
4.809
280,049
-0.06(-1.25%)
Aug 09, 2012
4.755
4.883
4.755
4.870
291,765
+0.13(+2.70%)
Aug 08, 2012
4.688
4.843
4.654
4.742
389,849
+0.01(+0.29%)
Aug 07, 2012
4.782
4.863
4.722
4.728
363,003
-0.05(-0.99%)
Aug 06, 2012
4.755
4.856
4.607
4.775
403,166
+0.05(+1.14%)
Aug 03, 2012
4.850
4.890
4.695
4.722
512,179
-0.05(-1.13%)
Aug 02, 2012
4.371
4.789
4.342
4.775
763,189
+0.36(+8.09%)
Aug 01, 2012
4.519
4.533
4.404
4.418
409,794
-0.09(-1.95%)
Jul 31, 2012
4.560
4.587
4.499
4.506
261,233
-0.05(-1.04%)
Jul 30, 2012
4.587
4.600
4.499
4.553
462,771
-0.01(-0.30%)
Jul 27, 2012
4.485
4.587
4.465
4.566
348,450
+0.08(+1.80%)
Jul 26, 2012
4.526
4.566
4.431
4.485
499,158
-0.04(-0.89%)
Jul 25, 2012
4.384
4.539
4.290
4.526
887,449
+0.18(+4.19%)
Jul 24, 2012
4.189
4.364
3.973
4.344
1,834,245
+0.09(+2.06%)
Jul 23, 2012
4.553
4.573
4.236
4.256
1,451,050
-0.38(-8.15%)
Jul 20, 2012
4.748
4.789
4.634
4.634
315,301
-0.16(-3.24%)
Jul 19, 2012
4.688
4.796
4.661
4.789
671,728
+0.13(+2.75%)
Jul 18, 2012
4.627
4.681
4.593
4.661
812,066
+0.02(+0.44%)
Jul 17, 2012
4.722
4.735
4.587
4.641
461,784
-0.07(-1.57%)
Jul 16, 2012
4.789
4.789
4.708
4.715
351,161
-0.06(-1.27%)
Jul 13, 2012
4.782
4.843
4.762
4.775
225,345
+0.01(+0.14%)
Jul 12, 2012
4.829
4.840
4.748
4.769
351,395
-0.09(-1.94%)
Jul 11, 2012
4.877
4.924
4.809
4.863
327,766
-0.03(-0.69%)
Jul 10, 2012
5.099
5.119
4.883
4.897
631,933
-0.19(-3.71%)
Jul 09, 2012
5.221
5.227
5.079
5.086
199,219
-0.12(-2.33%)
Jul 06, 2012
5.227
5.241
5.146
5.207
367,796
-0.09(-1.66%)
Jul 05, 2012
5.396
5.423
5.248
5.295
545,831
-0.16(-2.97%)
Jul 03, 2012
5.261
5.470
5.261
5.457
874,013
+0.20(+3.85%)
Jul 02, 2012
5.194
5.275
5.080
5.254
476,887
+0.01(+0.13%)
Jun 29, 2012
5.059
5.295
4.998
5.248
940,140
+0.26(+5.28%)
Jun 28, 2012
4.904
5.018
4.883
4.985
480,795
+0.03(+0.54%)
Jun 27, 2012
4.964
5.018
4.890
4.958
652,052
-0.01(-0.27%)
Jun 26, 2012
4.917
5.032
4.917
4.971
485,205
+0.03(+0.68%)
Jun 25, 2012
4.870
4.978
4.816
4.937
765,527
+0.03(+0.55%)
Jun 22, 2012
4.910
4.944
4.883
4.910
288,239
+0.02(+0.41%)
Jun 21, 2012
4.924
4.984
4.870
4.890
326,737
-0.04(-0.82%)
Jun 20, 2012
4.998
5.005
4.883
4.931
267,476
-0.06(-1.22%)
Jun 19, 2012
4.890
5.032
4.890
4.991
321,599
+0.13(+2.78%)
Jun 18, 2012
4.877
4.910
4.836
4.856
537,279
-0.03(-0.69%)
Jun 15, 2012
4.816
4.941
4.816
4.890
856,529
+0.08(+1.68%)
Jun 14, 2012
4.782
4.856
4.728
4.809
633,128
+0.04(+0.85%)
Jun 13, 2012
4.829
4.883
4.742
4.769
590,784
-0.10(-2.08%)
Jun 12, 2012
4.964
4.964
4.836
4.870
481,804
-0.05(-0.96%)
Jun 11, 2012
4.991
5.079
4.917
4.917
458,937
-0.02(-0.41%)
Jun 08, 2012
4.958
4.978
4.924
4.937
790,352
-0.05(-1.08%)
Jun 07, 2012
5.086
5.119
4.971
4.991
930,973
-0.05(-1.07%)
Jun 06, 2012
4.985
5.106
4.951
5.045
1,137,240
+0.11(+2.33%)
Jun 05, 2012
4.964
5.025
4.897
4.931
1,485,992
-0.07(-1.35%)
Jun 04, 2012
5.187
5.261
4.998
4.998
978,027
-0.20(-3.77%)
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.