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
Donegal Group Cl A
(NQ:
DGICA
)
13.11
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
9.642
9.680
9.551
9.551
39,776
-0.17(-1.73%)
May 30, 2013
9.680
9.719
9.661
9.719
20,633
+0.07(+0.74%)
May 29, 2013
9.661
9.674
9.545
9.648
3,785
-0.03(-0.33%)
May 28, 2013
9.674
9.680
9.635
9.680
63,305
+0.13(+1.35%)
May 24, 2013
9.571
9.622
9.519
9.551
0
-0.08(-0.80%)
May 23, 2013
9.390
9.629
9.390
9.629
0
+0.17(+1.84%)
May 22, 2013
9.435
9.461
9.390
9.455
0
+0.01(+0.07%)
May 21, 2013
9.467
9.513
9.358
9.448
0
+0.00(+0.00%)
May 20, 2013
9.461
9.506
9.366
9.448
0
-0.01(-0.07%)
May 17, 2013
9.358
9.493
9.267
9.455
0
+0.01(+0.07%)
May 16, 2013
9.487
9.519
9.403
9.448
11,110
-0.03(-0.34%)
May 15, 2013
9.435
9.590
9.358
9.480
0
+0.05(+0.48%)
May 13, 2013
9.358
9.442
9.358
9.435
0
+0.06(+0.69%)
May 10, 2013
9.358
9.390
9.222
9.371
0
+0.02(+0.21%)
May 09, 2013
9.296
9.400
9.261
9.351
0
+0.02(+0.21%)
May 08, 2013
9.384
9.459
9.280
9.332
0
-0.03(-0.28%)
May 07, 2013
9.242
9.409
9.183
9.358
0
+0.10(+1.12%)
May 06, 2013
9.235
9.293
9.171
9.254
0
-0.01(-0.07%)
May 03, 2013
9.164
9.293
9.164
9.261
0
+0.13(+1.41%)
May 02, 2013
9.158
9.222
9.022
9.132
0
+0.04(+0.43%)
May 01, 2013
9.438
9.438
9.087
9.093
0
-0.35(-3.76%)
Apr 30, 2013
9.545
9.577
9.403
9.448
0
-0.06(-0.61%)
Apr 29, 2013
9.603
9.603
9.480
9.506
17,173
-0.04(-0.42%)
Apr 26, 2013
9.694
9.694
9.540
9.546
19,239
-0.13(-1.39%)
Apr 25, 2013
9.713
9.758
9.623
9.681
15,835
-0.06(-0.59%)
Apr 24, 2013
9.745
9.828
9.668
9.738
29,544
-0.01(-0.07%)
Apr 23, 2013
9.745
9.758
9.598
9.745
25,329
+0.08(+0.86%)
Apr 22, 2013
9.770
9.886
9.444
9.662
65,589
-0.14(-1.44%)
Apr 19, 2013
9.828
9.828
9.706
9.802
19,026
-0.03(-0.26%)
Apr 18, 2013
9.758
9.918
9.726
9.828
43,977
+0.06(+0.66%)
Apr 17, 2013
9.822
9.918
9.732
9.764
36,372
-0.10(-1.04%)
Apr 16, 2013
9.777
9.975
9.732
9.866
24,440
+0.19(+1.98%)
Apr 15, 2013
9.668
9.790
9.623
9.674
59,620
-0.03(-0.26%)
Apr 12, 2013
9.700
9.802
9.623
9.700
25,451
+0.03(+0.26%)
Apr 11, 2013
9.598
9.745
9.495
9.674
8,722
+0.04(+0.40%)
Apr 10, 2013
9.457
9.694
9.457
9.636
25,712
+0.20(+2.10%)
Apr 09, 2013
9.553
9.598
9.310
9.438
24,938
-0.15(-1.60%)
Apr 08, 2013
9.732
9.770
9.521
9.591
28,120
-0.08(-0.86%)
Apr 05, 2013
9.278
9.758
9.278
9.674
49,857
+0.26(+2.72%)
Apr 04, 2013
9.374
9.567
9.329
9.419
65,917
-0.04(-0.41%)
Apr 03, 2013
9.476
9.668
9.412
9.457
39,981
+0.03(+0.27%)
Apr 02, 2013
9.649
9.649
9.399
9.431
17,518
-0.20(-2.06%)
Apr 01, 2013
9.732
9.738
9.380
9.630
40,553
-0.14(-1.44%)
Mar 28, 2013
10.14
10.20
9.726
9.770
56,249
-0.35(-3.48%)
Mar 27, 2013
9.847
10.24
9.847
10.12
30,794
+0.13(+1.35%)
Mar 26, 2013
9.719
9.994
9.694
9.988
37,485
+0.30(+3.10%)
Mar 25, 2013
10.03
10.07
9.636
9.687
26,618
-0.34(-3.38%)
Mar 22, 2013
9.886
10.08
9.700
10.03
67,506
+0.14(+1.42%)
Mar 21, 2013
10.23
10.24
9.866
9.886
104,051
-0.51(-4.86%)
Mar 20, 2013
9.502
10.57
9.502
10.39
293,717
+1.01(+10.78%)
Mar 19, 2013
9.342
9.438
9.291
9.380
17,396
+0.07(+0.76%)
Mar 18, 2013
9.156
9.393
9.156
9.310
31,593
+0.12(+1.32%)
Mar 15, 2013
9.259
9.438
9.188
9.188
151,175
-0.08(-0.83%)
Mar 14, 2013
9.086
9.271
9.073
9.265
36,093
+0.19(+2.04%)
Mar 13, 2013
8.971
9.143
8.971
9.079
100,500
+0.09(+1.00%)
Mar 12, 2013
8.990
9.015
8.945
8.990
6,282
+0.00(+0.00%)
Mar 11, 2013
8.964
9.141
8.907
8.990
17,737
-0.02(-0.21%)
Mar 08, 2013
9.278
9.278
8.978
9.009
17,030
-0.19(-2.09%)
Mar 07, 2013
9.086
9.201
9.086
9.201
18,870
+0.03(+0.35%)
Mar 06, 2013
9.131
9.201
8.945
9.169
10,150
+0.09(+0.99%)
Mar 05, 2013
9.086
9.169
8.951
9.079
45,270
+0.02(+0.21%)
Mar 04, 2013
9.150
9.182
8.945
9.060
20,991
-0.10(-1.12%)
Mar 01, 2013
9.111
9.201
8.977
9.163
13,156
-0.06(-0.69%)
Feb 28, 2013
9.233
9.246
8.996
9.227
24,146
+0.22(+2.49%)
Feb 27, 2013
9.003
9.188
8.894
9.003
41,489
-0.02(-0.21%)
Feb 26, 2013
8.932
9.108
8.926
9.022
23,941
+0.12(+1.29%)
Feb 25, 2013
9.380
9.380
8.875
8.907
23,983
-0.45(-4.85%)
Feb 22, 2013
9.239
9.380
9.239
9.361
11,829
+0.20(+2.16%)
Feb 21, 2013
8.843
9.175
8.670
9.163
27,247
+0.38(+4.37%)
Feb 20, 2013
9.035
9.291
8.708
8.779
114,124
-0.28(-3.04%)
Feb 19, 2013
9.355
9.355
8.926
9.054
89,254
-0.31(-3.28%)
Feb 15, 2013
9.022
9.399
8.951
9.361
49,050
+0.41(+4.57%)
Feb 14, 2013
9.038
9.047
8.900
8.951
39,497
-0.03(-0.36%)
Feb 13, 2013
8.926
9.067
8.868
8.983
53,722
+0.04(+0.43%)
Feb 12, 2013
8.836
9.054
8.836
8.945
18,510
-0.03(-0.29%)
Feb 11, 2013
9.009
9.060
8.939
8.971
27,037
-0.03(-0.36%)
Feb 08, 2013
8.964
9.105
8.951
9.003
114,129
+0.04(+0.43%)
Feb 07, 2013
8.951
9.047
8.894
8.964
57,679
-0.13(-1.48%)
Feb 06, 2013
8.990
9.131
8.990
9.099
13,734
+0.27(+3.04%)
Feb 04, 2013
8.798
9.022
8.798
8.830
96,321
+0.02(+0.22%)
Feb 01, 2013
8.414
8.855
8.388
8.811
22,356
+0.40(+4.71%)
Jan 31, 2013
8.446
8.452
8.278
8.414
31,973
-0.03(-0.38%)
Jan 30, 2013
8.779
8.779
8.446
8.446
24,724
-0.31(-3.56%)
Jan 29, 2013
8.523
8.796
8.473
8.758
18,950
+0.20(+2.37%)
Jan 28, 2013
8.384
8.568
8.339
8.555
33,235
+0.12(+1.43%)
Jan 25, 2013
8.358
8.526
8.282
8.434
23,354
+0.08(+0.91%)
Jan 24, 2013
8.473
8.473
8.333
8.358
14,623
-0.08(-0.98%)
Jan 23, 2013
8.352
8.520
8.295
8.441
28,058
+0.08(+0.99%)
Jan 22, 2013
8.434
8.447
8.263
8.358
46,951
-0.04(-0.45%)
Jan 18, 2013
8.656
8.656
8.200
8.396
119,013
-0.30(-3.50%)
Jan 17, 2013
8.828
8.828
8.644
8.701
18,982
-0.08(-0.94%)
Jan 16, 2013
8.713
8.891
8.713
8.783
9,653
+0.03(+0.29%)
Jan 15, 2013
8.878
8.878
8.726
8.758
15,659
-0.18(-2.06%)
Jan 14, 2013
8.809
8.974
8.758
8.942
10,150
+0.14(+1.59%)
Jan 11, 2013
8.752
8.853
8.720
8.802
8,363
+0.07(+0.80%)
Jan 10, 2013
8.733
8.796
8.682
8.733
10,118
-0.01(-0.07%)
Jan 09, 2013
8.694
8.758
8.675
8.739
7,226
+0.04(+0.44%)
Jan 08, 2013
8.745
8.790
8.669
8.701
23,365
-0.08(-0.87%)
Jan 07, 2013
8.897
8.897
8.758
8.777
10,326
-0.17(-1.91%)
Jan 04, 2013
8.809
8.961
8.708
8.948
35,876
+0.21(+2.39%)
Jan 03, 2013
8.993
8.993
8.688
8.739
50,980
-0.18(-2.06%)
Jan 02, 2013
9.132
9.151
8.859
8.923
60,676
+0.02(+0.21%)
Dec 31, 2012
8.701
9.005
8.637
8.904
29,501
+0.22(+2.48%)
Dec 28, 2012
8.771
8.999
8.612
8.688
46,714
-0.11(-1.23%)
Dec 27, 2012
9.164
9.195
8.587
8.796
22,593
-0.02(-0.22%)
Dec 26, 2012
9.164
9.164
8.796
8.815
11,482
-0.21(-2.32%)
Dec 24, 2012
8.993
9.227
8.802
9.024
25,940
+0.01(+0.07%)
Dec 21, 2012
9.202
9.278
8.828
9.018
107,732
-0.16(-1.80%)
Dec 20, 2012
9.012
9.316
8.828
9.183
24,044
+0.15(+1.61%)
Dec 19, 2012
9.126
9.126
8.802
9.037
36,830
-0.06(-0.63%)
Dec 18, 2012
8.745
9.189
8.498
9.094
47,287
+0.39(+4.44%)
Dec 17, 2012
8.688
8.745
8.587
8.707
12,390
+0.02(+0.22%)
Dec 14, 2012
8.485
8.713
8.485
8.688
18,898
+0.15(+1.71%)
Dec 13, 2012
8.606
8.609
8.492
8.542
4,208
-0.04(-0.44%)
Dec 12, 2012
8.897
8.967
8.536
8.580
16,954
-0.38(-4.25%)
Dec 11, 2012
8.916
8.980
8.530
8.961
66,333
+0.11(+1.29%)
Dec 10, 2012
8.891
9.037
8.682
8.847
35,405
-0.16(-1.83%)
Dec 07, 2012
8.897
9.316
8.897
9.012
32,667
+0.10(+1.14%)
Dec 06, 2012
8.885
9.069
8.859
8.910
24,485
+0.01(+0.07%)
Dec 05, 2012
8.821
8.993
8.720
8.904
30,551
+0.10(+1.15%)
Dec 04, 2012
8.745
8.815
8.720
8.802
19,564
+0.03(+0.36%)
Nov 30, 2012
8.777
8.834
8.492
8.771
40,804
+0.03(+0.36%)
Nov 29, 2012
8.625
8.783
8.555
8.739
19,573
+0.14(+1.62%)
Nov 28, 2012
8.568
8.637
8.415
8.599
29,283
-0.13(-1.52%)
Nov 27, 2012
8.752
8.777
8.688
8.733
49,745
-0.02(-0.22%)
Nov 26, 2012
8.390
8.752
8.390
8.752
35,378
+0.15(+1.69%)
Nov 23, 2012
8.492
8.606
8.301
8.606
34,422
+0.14(+1.65%)
Nov 21, 2012
8.206
8.479
8.206
8.466
5,457
+0.17(+2.06%)
Nov 20, 2012
8.574
8.574
8.162
8.295
61,037
-0.34(-3.89%)
Nov 19, 2012
8.403
8.650
8.403
8.631
14,694
+0.26(+3.11%)
Nov 16, 2012
8.339
8.498
8.187
8.371
52,613
-0.02(-0.23%)
Nov 15, 2012
8.060
8.473
8.060
8.390
29,807
+0.30(+3.76%)
Nov 14, 2012
8.181
8.219
8.060
8.086
29,334
-0.06(-0.70%)
Nov 13, 2012
8.054
8.244
8.054
8.143
11,629
-0.04(-0.54%)
Nov 12, 2012
8.523
8.523
8.181
8.187
41,849
-0.22(-2.57%)
Nov 09, 2012
8.270
8.422
8.111
8.403
114,388
+0.20(+2.47%)
Nov 08, 2012
7.889
8.872
7.889
8.200
41,219
+0.43(+5.55%)
Nov 07, 2012
8.035
8.035
7.769
7.769
22,992
-0.36(-4.37%)
Nov 06, 2012
8.093
8.244
7.984
8.124
44,924
+0.03(+0.31%)
Nov 05, 2012
8.035
8.174
7.933
8.098
31,888
+0.04(+0.47%)
Nov 02, 2012
8.257
8.339
7.972
8.060
112,310
-0.14(-1.70%)
Nov 01, 2012
8.251
8.314
8.060
8.200
56,237
-0.02(-0.23%)
Oct 31, 2012
8.403
8.511
8.098
8.219
40,892
-0.20(-2.39%)
Oct 26, 2012
8.615
8.420
8.420
8.420
17,664
+0.09(+1.06%)
Oct 25, 2012
8.470
8.527
8.175
8.332
24,854
-0.04(-0.53%)
Oct 24, 2012
8.075
8.458
8.056
8.376
18,463
+0.35(+4.39%)
Oct 23, 2012
8.131
8.169
8.024
8.024
22,676
-0.11(-1.39%)
Oct 19, 2012
8.100
8.200
8.012
8.137
54,243
+0.03(+0.31%)
Oct 18, 2012
8.552
8.558
8.112
8.112
23,829
-0.45(-5.21%)
Oct 17, 2012
8.584
8.640
8.489
8.558
12,863
-0.04(-0.51%)
Oct 16, 2012
8.508
8.753
8.508
8.602
79,217
-0.10(-1.16%)
Oct 15, 2012
8.653
8.728
8.653
8.703
15,530
+0.09(+1.09%)
Oct 12, 2012
8.646
8.760
8.496
8.609
31,166
-0.06(-0.72%)
Oct 11, 2012
8.766
8.797
8.621
8.672
22,380
-0.05(-0.61%)
Oct 10, 2012
8.703
8.791
8.602
8.725
12,783
+0.08(+0.98%)
Oct 09, 2012
8.728
8.734
8.584
8.640
20,814
-0.05(-0.58%)
Oct 08, 2012
8.772
8.797
8.653
8.690
22,152
-0.08(-0.93%)
Oct 05, 2012
8.785
8.797
8.615
8.772
38,898
-0.02(-0.21%)
Oct 04, 2012
8.791
8.803
8.716
8.791
81,281
+0.00(+0.00%)
Oct 03, 2012
8.766
8.835
8.615
8.791
194,082
+0.06(+0.72%)
Oct 02, 2012
8.722
8.797
8.546
8.728
14,322
+0.07(+0.80%)
Oct 01, 2012
8.860
8.860
8.527
8.659
9,274
-0.16(-1.85%)
Sep 28, 2012
8.803
8.935
8.722
8.822
15,408
-0.03(-0.35%)
Sep 27, 2012
8.860
8.891
8.835
8.854
14,222
+0.03(+0.36%)
Sep 26, 2012
8.860
8.891
8.747
8.822
22,972
-0.06(-0.71%)
Sep 25, 2012
8.967
8.998
8.810
8.885
32,257
-0.06(-0.70%)
Sep 24, 2012
8.873
8.954
8.791
8.948
40,853
+0.06(+0.71%)
Sep 21, 2012
9.055
9.074
8.866
8.885
74,185
-0.04(-0.42%)
Sep 20, 2012
9.086
9.086
8.847
8.923
13,339
-0.18(-1.93%)
Sep 19, 2012
8.961
9.149
8.961
9.099
13,597
+0.00(+0.00%)
Sep 18, 2012
9.111
9.136
9.080
9.099
23,366
+0.01(+0.07%)
Sep 17, 2012
9.118
9.187
9.030
9.093
24,028
-0.03(-0.34%)
Sep 14, 2012
9.086
9.146
9.036
9.124
53,780
+0.09(+1.04%)
Sep 13, 2012
9.017
9.168
8.841
9.030
50,077
+0.00(+0.00%)
Sep 12, 2012
9.055
9.155
8.923
9.030
32,609
+0.01(+0.07%)
Sep 11, 2012
9.143
9.281
8.961
9.023
141,869
-0.11(-1.17%)
Sep 10, 2012
9.312
9.319
9.080
9.130
131,297
+0.06(+0.62%)
Sep 07, 2012
9.206
9.382
8.973
9.074
37,520
-0.10(-1.10%)
Sep 06, 2012
9.049
9.199
9.049
9.174
37,624
+0.13(+1.39%)
Sep 05, 2012
8.992
9.105
8.841
9.049
20,473
+0.07(+0.77%)
Sep 04, 2012
8.948
8.992
8.816
8.979
38,989
-0.03(-0.28%)
Aug 31, 2012
8.910
9.049
8.910
9.005
17,134
+0.18(+2.07%)
Aug 30, 2012
9.005
9.049
8.816
8.822
5,773
-0.21(-2.36%)
Aug 29, 2012
8.970
9.105
8.904
9.036
39,880
+0.12(+1.34%)
Aug 27, 2012
9.111
9.111
8.873
8.917
17,311
-0.13(-1.39%)
Aug 24, 2012
9.067
9.218
8.992
9.042
24,931
-0.01(-0.07%)
Aug 23, 2012
8.973
9.111
8.873
9.049
39,691
+0.05(+0.56%)
Aug 22, 2012
9.067
9.281
8.986
8.998
61,487
-0.04(-0.49%)
Aug 21, 2012
8.992
9.250
8.992
9.042
29,060
-0.09(-1.03%)
Aug 20, 2012
9.133
9.300
9.044
9.137
18,030
-0.01(-0.07%)
Aug 17, 2012
9.074
9.181
8.992
9.143
29,176
+0.10(+1.11%)
Aug 16, 2012
9.149
9.331
8.948
9.042
76,200
-0.08(-0.90%)
Aug 15, 2012
8.979
9.174
8.847
9.124
24,665
+0.17(+1.89%)
Aug 14, 2012
8.992
9.143
8.904
8.954
28,822
-0.03(-0.35%)
Aug 13, 2012
8.967
9.005
8.860
8.986
25,640
+0.07(+0.78%)
Aug 10, 2012
9.067
9.130
8.854
8.917
25,112
-0.13(-1.39%)
Aug 09, 2012
8.678
9.155
8.665
9.042
73,454
+0.23(+2.57%)
Aug 08, 2012
8.678
8.917
8.590
8.816
32,764
+0.04(+0.43%)
Aug 07, 2012
8.697
8.810
8.602
8.778
17,995
+0.11(+1.31%)
Aug 06, 2012
8.596
8.847
8.571
8.665
25,317
+0.10(+1.17%)
Aug 03, 2012
8.621
8.785
8.514
8.565
35,453
+0.12(+1.41%)
Aug 02, 2012
8.357
8.477
8.251
8.445
21,127
+0.05(+0.60%)
Aug 01, 2012
8.414
8.778
8.395
8.395
44,497
-0.03(-0.30%)
Jul 31, 2012
8.489
8.772
8.376
8.420
65,168
-0.07(-0.81%)
Jul 30, 2012
8.508
8.558
8.112
8.489
19,326
-0.06(-0.72%)
Jul 27, 2012
8.333
8.551
8.127
8.551
32,761
+0.26(+3.16%)
Jul 26, 2012
8.389
8.438
8.121
8.289
20,233
-0.02(-0.30%)
Jul 25, 2012
8.669
8.930
8.295
8.314
50,103
-0.29(-3.33%)
Jul 24, 2012
8.818
8.818
8.389
8.600
17,684
-0.14(-1.57%)
Jul 23, 2012
8.532
8.968
8.426
8.737
61,197
+0.12(+1.45%)
Jul 20, 2012
8.625
8.762
8.557
8.613
24,998
-0.09(-1.00%)
Jul 19, 2012
8.669
8.769
8.551
8.700
15,802
-0.15(-1.69%)
Jul 18, 2012
8.750
8.868
8.252
8.850
240,761
+0.09(+1.00%)
Jul 17, 2012
8.719
8.887
8.551
8.762
126,069
+0.12(+1.37%)
Jul 16, 2012
8.750
8.806
8.588
8.644
4,818
+0.04(+0.43%)
Jul 13, 2012
8.526
8.625
8.351
8.607
36,742
+0.17(+2.07%)
Jul 12, 2012
8.382
8.488
8.221
8.432
33,620
+0.09(+1.04%)
Jul 11, 2012
8.314
8.370
8.239
8.345
9,412
+0.04(+0.45%)
Jul 10, 2012
8.557
8.582
8.196
8.308
29,906
-0.22(-2.56%)
Jul 09, 2012
8.470
8.600
8.258
8.526
21,989
+0.10(+1.18%)
Jul 06, 2012
8.376
8.712
8.364
8.426
16,847
-0.01(-0.15%)
Jul 05, 2012
8.401
8.594
8.345
8.438
42,452
+0.12(+1.42%)
Jul 03, 2012
8.451
8.482
8.233
8.320
25,979
-0.08(-0.96%)
Jul 02, 2012
8.326
8.407
8.108
8.401
34,260
+0.13(+1.58%)
Jun 29, 2012
8.339
8.351
8.158
8.270
60,693
+0.12(+1.45%)
Jun 28, 2012
8.196
8.258
8.084
8.152
23,511
-0.11(-1.36%)
Jun 27, 2012
8.183
8.333
8.140
8.264
16,118
+0.06(+0.68%)
Jun 26, 2012
8.189
8.295
8.096
8.208
16,111
+0.07(+0.84%)
Jun 25, 2012
8.133
8.364
8.015
8.140
110,482
-0.06(-0.68%)
Jun 22, 2012
8.333
8.501
8.191
8.196
136,526
-0.11(-1.35%)
Jun 21, 2012
8.812
8.874
8.264
8.308
26,677
-0.50(-5.66%)
Jun 20, 2012
8.899
8.993
8.625
8.806
68,170
-0.14(-1.53%)
Jun 19, 2012
8.906
9.061
8.868
8.943
109,331
+0.02(+0.21%)
Jun 18, 2012
9.099
9.099
8.874
8.924
22,489
-0.17(-1.92%)
Jun 15, 2012
9.049
9.242
8.837
9.099
78,260
-0.07(-0.81%)
Jun 14, 2012
8.937
9.186
8.850
9.173
31,249
+0.26(+2.93%)
Jun 13, 2012
9.024
9.061
8.899
8.912
17,794
-0.09(-1.04%)
Jun 12, 2012
9.192
9.192
8.918
9.005
22,620
-0.13(-1.43%)
Jun 11, 2012
9.497
9.497
9.061
9.136
27,803
-0.33(-3.49%)
Jun 08, 2012
9.348
9.485
9.086
9.466
20,791
+0.06(+0.60%)
Jun 07, 2012
9.217
9.485
9.108
9.410
21,661
+0.29(+3.21%)
Jun 06, 2012
8.930
9.267
8.899
9.117
28,962
+0.19(+2.16%)
Jun 05, 2012
8.924
9.030
8.775
8.924
19,864
+0.01(+0.07%)
Jun 04, 2012
9.086
9.242
8.725
8.918
82,986
-0.10(-1.10%)
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.