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 30, 2014
7.453
7.453
7.268
7.352
411,862
-0.11(-1.45%)
May 29, 2014
7.521
7.521
7.420
7.460
299,363
-0.03(-0.45%)
May 28, 2014
7.494
7.561
7.453
7.494
282,734
-0.04(-0.54%)
May 27, 2014
7.642
7.716
7.514
7.534
360,611
-0.10(-1.33%)
May 23, 2014
7.453
7.635
7.635
7.635
834,690
+0.18(+2.44%)
May 22, 2014
7.393
7.521
7.376
7.453
330,281
+0.05(+0.73%)
May 21, 2014
7.305
7.426
7.305
7.399
515,840
+0.09(+1.29%)
May 20, 2014
7.386
7.453
7.264
7.305
568,934
-0.08(-1.10%)
May 19, 2014
7.318
7.500
7.318
7.386
588,964
+0.02(+0.27%)
May 16, 2014
7.244
7.372
7.224
7.366
437,698
+0.07(+0.92%)
May 15, 2014
7.554
7.554
7.055
7.298
1,245,782
-0.17(-2.26%)
May 14, 2014
7.487
7.635
7.420
7.467
780,796
-0.01(-0.09%)
May 13, 2014
7.386
7.480
7.328
7.473
806,689
+0.10(+1.37%)
May 12, 2014
7.318
7.440
7.278
7.372
1,122,413
+0.13(+1.77%)
May 09, 2014
7.170
7.285
7.123
7.244
577,380
+0.04(+0.56%)
May 08, 2014
7.453
7.467
7.190
7.204
882,293
-0.22(-2.91%)
May 07, 2014
7.554
7.608
7.406
7.420
921,305
-0.13(-1.79%)
May 06, 2014
7.548
7.669
7.494
7.554
477,861
-0.01(-0.18%)
May 05, 2014
7.649
7.676
7.514
7.568
625,226
-0.13(-1.75%)
May 02, 2014
7.743
7.946
7.693
7.703
727,964
-0.03(-0.35%)
May 01, 2014
7.615
7.871
7.588
7.730
743,832
+0.13(+1.78%)
Apr 30, 2014
7.588
7.635
7.393
7.595
884,529
-0.01(-0.09%)
Apr 29, 2014
7.662
7.737
7.529
7.602
621,322
-0.01(-0.09%)
Apr 28, 2014
7.811
7.865
7.561
7.608
987,734
-0.22(-2.76%)
Apr 25, 2014
7.959
8.013
7.797
7.824
533,208
-0.17(-2.11%)
Apr 24, 2014
8.040
8.067
7.946
7.993
733,494
-0.01(-0.08%)
Apr 23, 2014
8.074
8.195
7.993
8.000
584,977
-0.04(-0.50%)
Apr 22, 2014
7.932
8.114
7.905
8.040
761,534
+0.13(+1.71%)
Apr 21, 2014
7.973
8.006
7.858
7.905
295,989
-0.05(-0.59%)
Apr 17, 2014
7.831
7.952
7.952
7.952
545,440
+0.09(+1.20%)
Apr 16, 2014
7.831
7.912
7.750
7.858
839,592
+0.07(+0.95%)
Apr 15, 2014
7.986
7.986
7.696
7.784
1,102,036
-0.10(-1.28%)
Apr 14, 2014
7.777
7.898
7.716
7.885
760,480
+0.16(+2.10%)
Apr 11, 2014
7.871
7.878
7.595
7.723
778,274
-0.21(-2.64%)
Apr 10, 2014
8.074
8.155
7.892
7.932
683,239
-0.18(-2.16%)
Apr 09, 2014
7.932
8.134
7.932
8.107
818,507
+0.18(+2.30%)
Apr 08, 2014
7.871
8.000
7.838
7.925
562,387
+0.01(+0.17%)
Apr 07, 2014
8.067
8.175
7.844
7.912
1,221,971
-0.27(-3.30%)
Apr 04, 2014
8.027
8.249
8.000
8.182
998,966
+0.19(+2.36%)
Apr 03, 2014
8.188
8.310
7.993
7.993
1,741,279
-0.17(-2.07%)
Apr 02, 2014
8.263
8.303
8.151
8.161
684,698
-0.11(-1.31%)
Apr 01, 2014
8.081
8.310
8.081
8.269
948,693
+0.18(+2.25%)
Mar 31, 2014
8.141
8.269
7.962
8.087
1,652,624
-0.02(-0.25%)
Mar 28, 2014
7.986
8.128
7.959
8.107
830,922
+0.16(+2.04%)
Mar 27, 2014
7.898
8.033
7.797
7.946
887,649
+0.02(+0.26%)
Mar 26, 2014
8.168
8.215
7.858
7.925
995,003
-0.17(-2.08%)
Mar 25, 2014
8.195
8.350
8.060
8.094
1,024,395
-0.07(-0.83%)
Mar 24, 2014
8.418
8.438
8.027
8.161
1,141,544
-0.22(-2.65%)
Mar 21, 2014
8.283
8.404
8.236
8.384
1,078,576
+0.18(+2.14%)
Mar 20, 2014
8.404
8.425
8.151
8.209
826,650
-0.22(-2.64%)
Mar 19, 2014
8.445
8.613
8.330
8.431
611,754
+0.01(+0.08%)
Mar 18, 2014
8.310
8.559
8.303
8.425
1,095,191
+0.11(+1.30%)
Mar 17, 2014
8.364
8.451
8.290
8.317
396,891
-0.01(-0.08%)
Mar 14, 2014
8.357
8.505
8.296
8.323
530,474
-0.08(-0.96%)
Mar 13, 2014
8.580
8.688
8.269
8.404
940,744
-0.16(-1.81%)
Mar 12, 2014
8.580
8.613
8.431
8.559
734,226
-0.09(-1.01%)
Mar 11, 2014
8.998
9.038
8.613
8.647
920,487
-0.36(-3.97%)
Mar 10, 2014
9.059
9.092
8.951
9.005
1,434,262
-0.13(-1.40%)
Mar 07, 2014
9.146
9.268
9.045
9.133
1,317,603
+0.06(+0.67%)
Mar 06, 2014
9.288
9.396
8.991
9.072
1,617,206
-0.07(-0.74%)
Mar 05, 2014
9.038
9.268
9.011
9.139
1,496,006
+0.13(+1.50%)
Mar 04, 2014
8.843
9.133
8.836
9.005
2,520,106
+0.24(+2.77%)
Mar 03, 2014
8.667
8.802
8.620
8.762
775,510
-0.02(-0.23%)
Feb 28, 2014
8.532
8.816
8.505
8.782
1,988,484
+0.22(+2.60%)
Feb 27, 2014
8.411
8.607
8.330
8.559
755,613
+0.20(+2.42%)
Feb 26, 2014
8.371
8.485
8.337
8.357
981,047
-0.09(-1.04%)
Feb 25, 2014
8.472
8.499
8.404
8.445
715,395
-0.01(-0.16%)
Feb 24, 2014
8.188
8.600
8.188
8.458
1,906,401
+0.27(+3.29%)
Feb 21, 2014
8.242
8.317
8.168
8.188
643,926
+0.00(+0.00%)
Feb 20, 2014
8.013
8.236
8.000
8.188
1,091,227
+0.16(+2.02%)
Feb 19, 2014
8.317
8.371
8.020
8.027
1,733,501
-0.38(-4.57%)
Feb 18, 2014
8.222
8.715
8.175
8.411
2,536,973
-0.15(-1.73%)
Feb 14, 2014
8.566
8.559
8.559
8.559
1,884,058
-0.01(-0.08%)
Feb 13, 2014
8.593
8.640
8.478
8.566
1,256,685
-0.13(-1.47%)
Feb 12, 2014
8.836
8.849
8.654
8.694
1,805,357
-0.12(-1.38%)
Feb 11, 2014
8.519
8.876
8.512
8.816
2,369,697
+0.28(+3.32%)
Feb 10, 2014
8.512
8.546
8.357
8.532
770,327
+0.01(+0.16%)
Feb 07, 2014
8.492
8.586
8.401
8.519
1,201,556
+0.10(+1.20%)
Feb 06, 2014
8.384
8.480
8.337
8.418
812,007
+0.05(+0.65%)
Feb 05, 2014
8.323
8.431
8.107
8.364
1,866,961
+0.04(+0.49%)
Feb 04, 2014
8.006
8.337
7.946
8.323
1,546,781
+0.27(+3.35%)
Feb 03, 2014
8.357
8.586
8.020
8.054
2,713,732
-0.18(-2.21%)
Jan 31, 2014
8.101
8.344
8.094
8.236
1,333,665
+0.13(+1.58%)
Jan 30, 2014
8.175
8.209
8.107
8.107
670,651
+0.02(+0.25%)
Jan 29, 2014
7.966
8.202
7.851
8.087
1,056,066
-0.01(-0.08%)
Jan 28, 2014
7.973
8.182
7.966
8.094
1,546,023
+0.26(+3.36%)
Jan 27, 2014
8.033
8.033
7.787
7.831
2,071,650
-0.01(-0.09%)
Jan 24, 2014
8.357
8.357
7.824
7.838
4,568,368
-0.63(-7.41%)
Jan 23, 2014
8.600
8.661
8.351
8.465
2,364,680
-0.20(-2.26%)
Jan 22, 2014
8.849
8.876
8.593
8.661
1,113,922
-0.18(-1.98%)
Jan 21, 2014
8.870
8.944
8.735
8.836
1,413,035
-0.01(-0.15%)
Jan 17, 2014
8.971
8.849
8.849
8.849
2,633,501
-0.11(-1.20%)
Jan 16, 2014
8.775
9.025
8.715
8.957
3,841,954
+0.39(+4.57%)
Jan 15, 2014
8.290
8.627
8.276
8.566
1,947,711
+0.27(+3.25%)
Jan 14, 2014
8.229
8.391
8.121
8.296
1,540,817
+0.10(+1.23%)
Jan 13, 2014
8.431
8.499
8.141
8.195
2,192,457
-0.02(-0.25%)
Jan 10, 2014
8.229
8.241
8.027
8.215
1,884,552
-0.13(-1.62%)
Jan 09, 2014
8.553
8.573
8.249
8.350
1,690,950
-0.27(-3.13%)
Jan 08, 2014
8.553
8.684
8.465
8.620
1,029,061
+0.02(+0.24%)
Jan 07, 2014
8.796
8.910
8.566
8.600
1,521,897
-0.20(-2.22%)
Jan 06, 2014
8.984
9.045
8.769
8.796
1,145,781
-0.18(-2.03%)
Jan 03, 2014
9.005
9.005
8.843
8.978
873,400
+0.01(+0.08%)
Jan 02, 2014
8.883
8.971
8.667
8.971
1,706,296
+0.01(+0.08%)
Dec 31, 2013
8.809
8.964
8.964
8.964
1,238,100
+0.20(+2.31%)
Dec 30, 2013
9.106
9.106
8.735
8.762
2,173,871
-0.32(-3.56%)
Dec 27, 2013
9.342
9.376
8.944
9.086
1,696,401
-0.11(-1.25%)
Dec 26, 2013
9.099
9.392
9.059
9.200
1,999,006
+0.12(+1.34%)
Dec 24, 2013
9.018
9.119
8.978
9.079
586,713
+0.07(+0.82%)
Dec 23, 2013
8.971
9.018
8.829
9.005
1,369,201
+0.07(+0.75%)
Dec 20, 2013
8.836
9.052
8.836
8.937
2,023,272
+0.17(+1.92%)
Dec 19, 2013
8.553
8.917
8.539
8.769
3,370,552
+0.24(+2.85%)
Dec 18, 2013
8.202
8.526
8.202
8.526
2,972,829
+0.32(+3.95%)
Dec 17, 2013
8.161
8.215
8.047
8.202
1,114,201
-0.01(-0.16%)
Dec 16, 2013
8.418
8.431
8.188
8.215
1,411,153
-0.06(-0.73%)
Dec 13, 2013
7.730
8.290
7.723
8.276
3,347,334
+0.76(+10.14%)
Dec 12, 2013
7.602
7.723
7.494
7.514
565,244
-0.09(-1.15%)
Dec 11, 2013
7.696
7.757
7.561
7.602
571,481
-0.09(-1.14%)
Dec 10, 2013
7.703
7.790
7.629
7.689
723,183
-0.10(-1.30%)
Dec 09, 2013
7.730
7.790
7.676
7.790
861,309
+0.07(+0.87%)
Dec 06, 2013
7.925
7.925
7.710
7.723
545,975
-0.16(-1.97%)
Dec 05, 2013
7.750
7.939
7.743
7.878
1,102,029
+0.16(+2.01%)
Dec 04, 2013
7.575
7.757
7.548
7.723
776,234
+0.09(+1.24%)
Dec 03, 2013
7.683
7.723
7.568
7.629
1,020,539
-0.06(-0.79%)
Dec 02, 2013
7.757
7.824
7.642
7.689
1,641,584
-0.03(-0.44%)
Nov 29, 2013
7.784
7.794
7.649
7.723
1,084,210
+0.12(+1.60%)
Nov 27, 2013
7.561
7.710
7.487
7.602
1,355,549
+0.07(+0.99%)
Nov 26, 2013
7.561
7.602
7.446
7.527
879,672
-0.03(-0.36%)
Nov 25, 2013
7.224
7.612
7.217
7.554
1,658,041
+0.36(+4.97%)
Nov 22, 2013
7.204
7.209
7.028
7.197
1,901,364
+0.02(+0.28%)
Nov 21, 2013
7.325
7.325
7.143
7.177
1,342,360
+0.10(+1.43%)
Nov 20, 2013
7.379
7.386
7.076
7.076
2,992,470
-0.28(-3.85%)
Nov 19, 2013
7.838
7.919
7.271
7.359
3,925,767
-0.47(-5.95%)
Nov 18, 2013
8.101
8.101
7.811
7.824
1,341,244
-0.26(-3.25%)
Nov 15, 2013
8.081
8.182
8.060
8.087
1,441,884
+0.04(+0.50%)
Nov 14, 2013
8.060
8.161
7.986
8.047
659,048
+0.08(+1.02%)
Nov 12, 2013
7.959
7.993
7.885
7.966
1,354,912
+0.01(+0.08%)
Nov 11, 2013
7.703
8.000
7.696
7.959
1,149,710
+0.24(+3.15%)
Nov 08, 2013
7.568
7.817
7.568
7.716
1,381,130
+0.16(+2.05%)
Nov 07, 2013
7.743
7.790
7.548
7.561
726,651
-0.13(-1.75%)
Nov 06, 2013
8.094
8.094
7.676
7.696
1,133,661
-0.34(-4.28%)
Nov 05, 2013
8.027
8.290
7.993
8.040
1,593,030
+0.07(+0.85%)
Nov 04, 2013
7.939
7.993
7.892
7.973
1,470,620
+0.12(+1.55%)
Nov 01, 2013
7.703
7.868
7.689
7.851
1,042,399
+0.20(+2.65%)
Oct 31, 2013
7.602
7.706
7.527
7.649
1,005,213
+0.03(+0.35%)
Oct 30, 2013
7.838
7.858
7.595
7.622
1,421,229
-0.22(-2.75%)
Oct 29, 2013
7.865
7.952
7.831
7.838
1,054,954
+0.01(+0.17%)
Oct 28, 2013
7.986
7.986
7.757
7.824
733,522
-0.18(-2.19%)
Oct 25, 2013
7.919
8.094
7.912
8.000
754,736
+0.08(+1.02%)
Oct 24, 2013
8.128
8.128
7.898
7.919
1,410,159
-0.20(-2.41%)
Oct 23, 2013
8.202
8.207
8.081
8.114
732,415
-0.11(-1.39%)
Oct 22, 2013
8.438
8.445
8.222
8.229
1,035,292
-0.14(-1.69%)
Oct 21, 2013
8.532
8.532
8.333
8.371
1,441,396
-0.13(-1.51%)
Oct 18, 2013
8.364
8.519
8.330
8.499
1,087,938
+0.18(+2.19%)
Oct 17, 2013
8.263
8.337
8.155
8.317
729,270
+0.07(+0.82%)
Oct 16, 2013
8.107
8.323
8.081
8.249
1,055,806
+0.18(+2.17%)
Oct 15, 2013
7.925
8.175
7.912
8.074
977,597
+0.12(+1.53%)
Oct 14, 2013
7.777
7.952
7.764
7.952
568,151
+0.03(+0.43%)
Oct 11, 2013
7.993
8.013
7.797
7.919
808,966
-0.08(-1.01%)
Oct 10, 2013
7.925
8.047
7.804
8.000
1,216,565
+0.24(+3.13%)
Oct 09, 2013
7.790
7.851
7.527
7.757
1,620,040
-0.05(-0.61%)
Oct 08, 2013
8.296
8.330
7.757
7.804
2,270,657
-0.51(-6.16%)
Oct 07, 2013
8.222
8.377
8.168
8.317
1,061,505
+0.00(+0.00%)
Oct 04, 2013
8.317
8.357
8.242
8.317
980,795
+0.02(+0.24%)
Oct 03, 2013
8.344
8.398
8.211
8.296
1,216,620
-0.06(-0.73%)
Oct 02, 2013
8.364
8.371
8.263
8.357
1,434,870
-0.05(-0.56%)
Oct 01, 2013
8.155
8.431
8.155
8.404
1,484,611
+0.17(+2.05%)
Sep 27, 2013
8.222
8.249
8.094
8.236
1,432,965
-0.07(-0.81%)
Sep 26, 2013
8.573
8.586
8.148
8.303
2,116,165
-0.18(-2.15%)
Sep 25, 2013
8.431
8.546
8.353
8.485
2,941,635
+0.09(+1.04%)
Sep 24, 2013
8.107
8.450
8.060
8.398
1,902,545
+0.30(+3.66%)
Sep 23, 2013
8.242
8.351
8.013
8.101
978,924
-0.13(-1.64%)
Sep 20, 2013
8.532
8.532
8.114
8.236
2,434,628
-0.26(-3.10%)
Sep 19, 2013
8.283
8.647
8.242
8.499
3,838,099
+0.36(+4.48%)
Sep 18, 2013
8.094
8.222
8.027
8.134
1,447,844
+0.03(+0.42%)
Sep 17, 2013
7.898
8.121
7.865
8.101
2,051,228
+0.20(+2.47%)
Sep 16, 2013
7.974
8.030
7.804
7.905
2,323,651
-0.02(-0.26%)
Sep 13, 2013
8.027
8.074
7.730
7.925
3,122,191
-0.20(-2.41%)
Sep 12, 2013
8.350
8.398
8.101
8.121
2,388,545
-0.24(-2.82%)
Sep 11, 2013
8.451
8.593
8.296
8.357
2,081,262
-0.15(-1.74%)
Sep 10, 2013
8.701
8.829
8.445
8.505
1,727,142
-0.10(-1.18%)
Sep 09, 2013
8.708
8.930
8.532
8.607
3,596,654
-0.05(-0.55%)
Sep 06, 2013
8.310
8.688
8.276
8.654
4,057,611
+0.48(+5.86%)
Sep 05, 2013
7.925
8.242
7.925
8.175
3,084,261
+0.28(+3.59%)
Sep 04, 2013
7.581
7.979
7.561
7.892
2,325,565
+0.32(+4.28%)
Sep 03, 2013
7.453
7.595
7.413
7.568
1,286,346
+0.24(+3.31%)
Aug 30, 2013
7.426
7.460
7.244
7.325
1,080,927
-0.11(-1.54%)
Aug 29, 2013
7.460
7.527
7.332
7.440
817,482
-0.01(-0.09%)
Aug 28, 2013
7.467
7.561
7.393
7.446
1,226,077
+0.03(+0.36%)
Aug 27, 2013
7.737
7.784
7.413
7.420
1,640,729
-0.41(-5.25%)
Aug 26, 2013
7.790
7.946
7.770
7.831
1,810,179
+0.14(+1.84%)
Aug 23, 2013
7.554
7.925
7.480
7.689
2,807,020
+0.16(+2.06%)
Aug 22, 2013
7.366
7.588
7.366
7.534
1,085,676
+0.20(+2.76%)
Aug 21, 2013
7.379
7.534
7.204
7.332
1,235,203
-0.05(-0.64%)
Aug 20, 2013
7.156
7.439
7.035
7.379
1,682,001
+0.45(+6.42%)
Aug 19, 2013
7.298
7.406
6.873
6.934
1,750,641
-0.36(-4.99%)
Aug 16, 2013
7.440
7.650
7.274
7.298
2,291,150
-0.16(-2.17%)
Aug 15, 2013
7.420
7.561
7.325
7.460
2,021,564
-0.01(-0.09%)
Aug 14, 2013
7.082
7.588
6.981
7.467
4,634,461
+0.40(+5.73%)
Aug 13, 2013
7.049
7.190
7.049
7.062
1,173,129
+0.01(+0.19%)
Aug 12, 2013
7.129
7.258
7.015
7.049
770,857
-0.09(-1.32%)
Aug 09, 2013
7.035
7.264
6.991
7.143
1,204,037
+0.28(+4.03%)
Aug 08, 2013
6.792
7.028
6.792
6.866
956,293
+0.07(+1.09%)
Aug 07, 2013
6.711
6.799
6.624
6.792
876,855
+0.07(+1.00%)
Aug 06, 2013
6.758
6.812
6.657
6.725
448,936
-0.05(-0.80%)
Aug 05, 2013
6.732
6.819
6.691
6.779
315,253
+0.05(+0.80%)
Aug 02, 2013
6.833
6.873
6.694
6.725
560,646
-0.11(-1.68%)
Aug 01, 2013
6.678
6.914
6.630
6.839
1,101,387
+0.21(+3.15%)
Jul 31, 2013
6.617
6.664
6.509
6.630
916,355
+0.03(+0.41%)
Jul 30, 2013
6.907
7.001
6.529
6.603
1,613,768
-0.26(-3.83%)
Jul 29, 2013
7.082
7.082
6.854
6.866
778,275
-0.19(-2.68%)
Jul 26, 2013
7.035
7.103
6.954
7.055
526,313
-0.01(-0.10%)
Jul 25, 2013
6.974
7.170
6.947
7.062
667,171
+0.03(+0.38%)
Jul 24, 2013
7.082
7.271
7.035
7.035
1,282,486
-0.10(-1.42%)
Jul 23, 2013
7.136
7.183
7.055
7.136
800,768
+0.03(+0.38%)
Jul 22, 2013
7.224
7.278
7.042
7.109
798,723
-0.14(-1.95%)
Jul 19, 2013
7.366
7.379
7.163
7.251
1,561,642
-0.12(-1.65%)
Jul 18, 2013
6.765
7.386
6.765
7.372
2,814,029
+0.53(+7.68%)
Jul 17, 2013
6.765
6.860
6.732
6.846
715,958
+0.09(+1.40%)
Jul 16, 2013
6.826
6.846
6.718
6.752
388,753
-0.05(-0.79%)
Jul 15, 2013
6.745
6.853
6.738
6.806
354,715
+0.05(+0.80%)
Jul 12, 2013
6.779
6.845
6.691
6.752
460,181
-0.03(-0.50%)
Jul 11, 2013
6.738
6.792
6.671
6.785
431,612
+0.15(+2.24%)
Jul 10, 2013
6.583
6.644
6.543
6.637
729,227
+0.06(+0.92%)
Jul 09, 2013
6.536
6.745
6.509
6.576
1,116,002
+0.07(+1.04%)
Jul 08, 2013
6.698
6.698
6.502
6.509
688,842
-0.16(-2.43%)
Jul 05, 2013
6.617
6.725
6.533
6.671
932,053
+0.11(+1.64%)
Jul 03, 2013
6.610
6.678
6.543
6.563
565,622
-0.05(-0.71%)
Jul 02, 2013
6.698
6.833
6.516
6.610
939,458
-0.08(-1.21%)
Jul 01, 2013
6.846
6.860
6.644
6.691
883,848
-0.08(-1.20%)
Jun 28, 2013
6.597
6.920
6.576
6.772
1,095,802
+0.16(+2.45%)
Jun 27, 2013
6.502
6.644
6.502
6.610
863,495
+0.11(+1.77%)
Jun 26, 2013
6.522
6.583
6.462
6.495
897,633
+0.00(+0.00%)
Jun 25, 2013
6.495
6.529
6.381
6.495
896,515
+0.05(+0.73%)
Jun 24, 2013
6.482
6.590
6.327
6.448
1,942,936
-0.17(-2.55%)
Jun 21, 2013
6.516
6.657
6.441
6.617
1,102,051
+0.15(+2.29%)
Jun 20, 2013
6.745
6.799
6.408
6.468
2,444,928
-0.38(-5.61%)
Jun 19, 2013
6.893
7.008
6.806
6.853
997,614
-0.04(-0.59%)
Jun 18, 2013
6.772
6.914
6.752
6.893
1,641,590
+0.13(+2.00%)
Jun 17, 2013
6.839
6.866
6.725
6.758
928,431
+0.00(+0.00%)
Jun 14, 2013
6.880
6.914
6.711
6.758
899,931
-0.03(-0.40%)
Jun 13, 2013
6.590
6.907
6.530
6.785
1,362,154
+0.21(+3.18%)
Jun 12, 2013
6.516
6.603
6.502
6.576
1,055,986
+0.09(+1.35%)
Jun 11, 2013
6.475
6.502
6.361
6.489
717,454
+0.04(+0.63%)
Jun 10, 2013
6.529
6.549
6.421
6.448
609,911
-0.08(-1.24%)
Jun 07, 2013
6.421
6.563
6.354
6.529
923,006
+0.09(+1.36%)
Jun 06, 2013
6.408
6.472
6.354
6.441
614,262
+0.03(+0.42%)
Jun 05, 2013
6.516
6.536
6.408
6.415
624,431
-0.13(-1.96%)
Jun 04, 2013
6.603
6.765
6.522
6.543
978,518
-0.13(-1.92%)
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.