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
Himax Technologies ADR
(NQ:
HIMX
)
6.530
-0.110 (-1.66%)
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, 2012
1.270
1.270
1.251
1.270
193,520
+0.01(+0.50%)
May 30, 2012
1.258
1.270
1.245
1.264
277,207
-0.01(-0.99%)
May 29, 2012
1.270
1.302
1.270
1.277
261,366
-0.02(-1.47%)
May 25, 2012
1.274
1.302
1.274
1.296
126,289
+0.01(+0.49%)
May 24, 2012
1.283
1.309
1.264
1.289
212,820
-0.01(-0.49%)
May 23, 2012
1.239
1.309
1.239
1.296
469,781
+0.02(+1.49%)
May 22, 2012
1.309
1.315
1.264
1.277
225,583
-0.04(-2.90%)
May 21, 2012
1.264
1.315
1.264
1.315
610,991
+0.05(+4.02%)
May 18, 2012
1.302
1.315
1.264
1.264
507,944
-0.04(-2.93%)
May 17, 2012
1.347
1.347
1.296
1.302
462,530
-0.04(-2.84%)
May 16, 2012
1.347
1.366
1.321
1.340
422,263
+0.00(+0.00%)
May 15, 2012
1.328
1.372
1.302
1.340
533,151
+0.01(+0.48%)
May 14, 2012
1.321
1.353
1.283
1.334
616,075
+0.01(+0.96%)
May 11, 2012
1.347
1.372
1.296
1.321
360,522
-0.03(-1.89%)
May 10, 2012
1.366
1.397
1.334
1.347
976,962
+0.02(+1.44%)
May 09, 2012
1.359
1.366
1.258
1.328
2,645,911
+0.06(+4.50%)
May 08, 2012
1.283
1.296
1.232
1.270
954,842
-0.02(-1.48%)
May 07, 2012
1.258
1.302
1.245
1.289
953,564
+0.04(+3.05%)
May 04, 2012
1.334
1.334
1.251
1.251
1,021,180
-0.10(-7.08%)
May 03, 2012
1.391
1.397
1.328
1.347
386,352
-0.02(-1.39%)
May 02, 2012
1.359
1.372
1.347
1.366
428,272
+0.01(+0.47%)
May 01, 2012
1.359
1.391
1.353
1.359
461,883
+0.03(+1.90%)
Apr 30, 2012
1.309
1.366
1.307
1.334
509,910
+0.03(+1.94%)
Apr 27, 2012
1.289
1.321
1.277
1.309
164,553
+0.02(+1.48%)
Apr 26, 2012
1.296
1.302
1.289
1.289
369,536
+0.00(+0.00%)
Apr 25, 2012
1.296
1.302
1.264
1.289
566,424
+0.01(+1.00%)
Apr 24, 2012
1.277
1.302
1.264
1.277
382,273
+0.01(+0.50%)
Apr 23, 2012
1.283
1.283
1.207
1.270
400,393
-0.02(-1.48%)
Apr 20, 2012
1.340
1.366
1.270
1.289
267,054
-0.04(-2.87%)
Apr 19, 2012
1.366
1.397
1.309
1.328
454,660
-0.04(-2.79%)
Apr 18, 2012
1.359
1.391
1.340
1.366
201,325
+0.01(+0.94%)
Apr 17, 2012
1.353
1.366
1.340
1.353
262,256
+0.01(+0.47%)
Apr 16, 2012
1.404
1.417
1.334
1.347
357,375
-0.03(-2.30%)
Apr 13, 2012
1.417
1.423
1.372
1.378
305,894
-0.04(-3.12%)
Apr 12, 2012
1.429
1.461
1.410
1.423
335,813
+0.01(+0.90%)
Apr 11, 2012
1.372
1.429
1.372
1.410
349,909
+0.04(+3.26%)
Apr 10, 2012
1.417
1.423
1.354
1.366
385,392
-0.04(-3.15%)
Apr 09, 2012
1.436
1.436
1.397
1.410
540,587
-0.06(-3.90%)
Apr 05, 2012
1.309
1.556
1.309
1.467
2,890,178
+0.25(+20.31%)
Apr 04, 2012
1.251
1.283
1.201
1.220
452,380
-0.04(-3.03%)
Apr 03, 2012
1.270
1.270
1.251
1.258
353,885
-0.02(-1.49%)
Apr 02, 2012
1.309
1.334
1.277
1.277
358,048
-0.03(-2.43%)
Mar 30, 2012
1.258
1.309
1.258
1.309
281,326
+0.04(+3.00%)
Mar 29, 2012
1.340
1.340
1.251
1.270
897,748
-0.08(-5.66%)
Mar 28, 2012
1.302
1.359
1.302
1.347
457,353
+0.04(+3.42%)
Mar 27, 2012
1.455
1.486
1.239
1.302
1,595,040
-0.16(-10.87%)
Mar 26, 2012
1.378
1.461
1.378
1.461
1,476,766
+0.08(+5.99%)
Mar 23, 2012
1.328
1.391
1.302
1.378
889,825
+0.06(+4.83%)
Mar 22, 2012
1.302
1.360
1.258
1.315
1,093,216
+0.02(+1.48%)
Mar 21, 2012
1.239
1.315
1.226
1.296
1,058,959
+0.06(+4.60%)
Mar 20, 2012
1.207
1.242
1.181
1.239
562,921
-0.01(-0.51%)
Mar 19, 2012
1.270
1.270
1.207
1.245
833,061
-0.03(-2.00%)
Mar 16, 2012
1.124
1.280
1.112
1.270
2,409,270
+0.17(+14.94%)
Mar 15, 2012
1.074
1.118
1.067
1.105
709,120
+0.01(+1.16%)
Mar 14, 2012
1.067
1.105
1.067
1.093
376,230
+0.03(+2.38%)
Mar 13, 2012
1.067
1.080
1.061
1.067
269,732
+0.00(+0.00%)
Mar 12, 2012
1.067
1.074
1.061
1.067
344,124
+0.00(+0.00%)
Mar 09, 2012
1.067
1.080
1.067
1.067
139,088
+0.00(+0.00%)
Mar 08, 2012
1.080
1.086
1.067
1.067
195,233
-0.01(-0.59%)
Mar 07, 2012
1.048
1.086
1.042
1.074
273,716
+0.03(+3.05%)
Mar 06, 2012
1.035
1.067
1.016
1.042
607,526
-0.04(-4.09%)
Mar 05, 2012
1.112
1.118
1.086
1.086
512,919
-0.02(-1.72%)
Mar 02, 2012
1.035
1.112
1.023
1.105
865,312
+0.08(+8.07%)
Mar 01, 2012
1.029
1.042
1.016
1.023
845,723
+0.01(+0.63%)
Feb 29, 2012
0.9846
1.039
0.9814
1.016
1,067,723
+0.04(+3.90%)
Feb 28, 2012
0.9846
0.9973
0.9781
0.9782
1,236,449
+0.01(+0.65%)
Feb 27, 2012
0.9401
0.9719
0.9274
0.9719
581,554
+0.03(+3.38%)
Feb 24, 2012
0.9719
0.9719
0.9401
0.9401
1,109,457
-0.01(-1.33%)
Feb 23, 2012
0.9719
0.9719
0.9274
0.9528
907,880
-0.02(-1.96%)
Feb 22, 2012
0.9846
1.004
0.9592
0.9719
857,333
-0.01(-1.29%)
Feb 21, 2012
1.010
1.010
0.9719
0.9846
1,118,305
-0.02(-1.90%)
Feb 17, 2012
1.016
1.038
1.004
1.004
762,265
-0.03(-3.07%)
Feb 16, 2012
1.061
1.061
1.023
1.035
719,885
-0.01(-1.21%)
Feb 15, 2012
1.048
1.074
1.023
1.048
701,509
-0.01(-0.60%)
Feb 14, 2012
1.099
1.131
1.048
1.054
2,111,331
+0.03(+3.29%)
Feb 13, 2012
1.035
1.054
1.010
1.021
1,416,015
-0.00(-0.17%)
Feb 10, 2012
1.048
1.067
1.016
1.023
620,634
-0.03(-2.42%)
Feb 09, 2012
1.137
1.169
1.023
1.048
2,112,165
-0.08(-7.30%)
Feb 08, 2012
1.099
1.143
1.093
1.131
1,196,571
+0.03(+2.89%)
Feb 07, 2012
1.010
1.099
1.010
1.099
2,268,849
+0.10(+9.49%)
Feb 06, 2012
0.9655
1.016
0.9592
1.004
1,217,854
+0.04(+3.95%)
Feb 03, 2012
0.9084
0.9719
0.8957
0.9655
1,234,963
+0.03(+3.40%)
Feb 02, 2012
0.9147
0.9338
0.9147
0.9338
602,177
+0.02(+2.08%)
Feb 01, 2012
0.8766
0.9211
0.8639
0.9147
676,960
+0.03(+3.60%)
Jan 31, 2012
0.9147
0.9147
0.8702
0.8829
468,902
-0.02(-2.11%)
Jan 30, 2012
0.9084
0.9274
0.8957
0.9020
513,494
+0.01(+0.71%)
Jan 27, 2012
0.8829
0.9274
0.8702
0.8957
814,226
+0.01(+1.44%)
Jan 26, 2012
0.8321
0.9211
0.8321
0.8829
1,038,911
+0.05(+6.11%)
Jan 25, 2012
0.7940
0.8702
0.7940
0.8321
756,603
+0.04(+5.65%)
Jan 24, 2012
0.7940
0.8258
0.7813
0.7877
644,975
-0.04(-4.62%)
Jan 23, 2012
0.8893
0.8893
0.8131
0.8258
1,378,351
-0.06(-6.47%)
Jan 20, 2012
0.9084
0.9401
0.8639
0.8829
947,218
-0.04(-4.79%)
Jan 19, 2012
0.9147
0.9465
0.9084
0.9274
1,273,199
+0.04(+4.29%)
Jan 18, 2012
0.8575
0.8893
0.8448
0.8893
2,143,435
+0.05(+6.06%)
Jan 17, 2012
0.8258
0.8512
0.8258
0.8385
1,337,218
+0.03(+3.13%)
Jan 13, 2012
0.7940
0.8194
0.7940
0.8130
858,775
+0.03(+3.22%)
Jan 12, 2012
0.7877
0.7972
0.7813
0.7877
2,522,683
+0.01(+0.81%)
Jan 11, 2012
0.7496
0.7877
0.7496
0.7813
1,539,598
+0.03(+4.24%)
Jan 10, 2012
0.6987
0.7623
0.6987
0.7496
1,382,996
+0.06(+8.26%)
Jan 09, 2012
0.6860
0.6987
0.6797
0.6924
856,540
+0.01(+1.87%)
Jan 06, 2012
0.6797
0.6987
0.6670
0.6797
1,287,202
+0.01(+1.90%)
Jan 05, 2012
0.6352
0.6797
0.6352
0.6670
2,043,820
+0.04(+6.06%)
Jan 04, 2012
0.6296
0.6416
0.6289
0.6289
568,656
-0.01(-1.05%)
Dec 30, 2011
0.6352
0.6479
0.6225
0.6355
829,558
+0.00(+0.05%)
Dec 29, 2011
0.6352
0.6416
0.6292
0.6352
610,308
+0.00(+0.00%)
Dec 28, 2011
0.6352
0.6416
0.6257
0.6352
650,068
+0.00(+0.00%)
Dec 27, 2011
0.6225
0.6670
0.6225
0.6352
10,974,634
+0.01(+1.91%)
Dec 23, 2011
0.6225
0.6257
0.6225
0.6233
286,940
-0.01(-0.88%)
Dec 21, 2011
0.6257
0.6289
0.6225
0.6289
273,189
-0.00(-0.01%)
Dec 20, 2011
0.6352
0.6352
0.6228
0.6289
537,967
+0.00(+0.00%)
Dec 19, 2011
0.6289
0.6346
0.6289
0.6289
312,059
-0.00(-0.04%)
Dec 16, 2011
0.6289
0.6352
0.6289
0.6292
267,737
+0.00(+0.05%)
Dec 15, 2011
0.6479
0.6479
0.6289
0.6289
596,585
-0.02(-2.94%)
Dec 14, 2011
0.6352
0.6479
0.6289
0.6479
930,149
+0.01(+2.00%)
Dec 13, 2011
0.6479
0.6543
0.6352
0.6352
334,220
-0.01(-1.96%)
Dec 12, 2011
0.6479
0.6543
0.6479
0.6479
180,449
-0.01(-0.97%)
Dec 09, 2011
0.6606
0.6606
0.6543
0.6543
272,002
+0.01(+0.98%)
Dec 08, 2011
0.6670
0.6670
0.6479
0.6479
310,427
-0.02(-2.86%)
Dec 07, 2011
0.6606
0.6670
0.6543
0.6670
361,063
+0.01(+0.96%)
Dec 06, 2011
0.6606
0.6670
0.6543
0.6606
274,859
-0.01(-0.95%)
Dec 05, 2011
0.6670
0.6797
0.6606
0.6670
427,508
+0.00(+0.00%)
Dec 02, 2011
0.6606
0.6924
0.6606
0.6670
434,257
+0.01(+0.96%)
Dec 01, 2011
0.6606
0.6670
0.6543
0.6606
415,780
+0.00(+0.00%)
Nov 30, 2011
0.6543
0.6733
0.6543
0.6606
644,989
+0.01(+1.96%)
Nov 29, 2011
0.6479
0.6606
0.6479
0.6479
219,443
+0.00(+0.00%)
Nov 28, 2011
0.6733
0.6733
0.6479
0.6479
361,600
-0.01(-1.92%)
Nov 25, 2011
0.6606
0.6722
0.6543
0.6606
318,234
+0.01(+1.96%)
Nov 23, 2011
0.6543
0.6606
0.6479
0.6479
214,631
-0.01(-1.92%)
Nov 22, 2011
0.6543
0.6733
0.6543
0.6606
152,732
+0.00(+0.00%)
Nov 21, 2011
0.6670
0.6733
0.6606
0.6606
317,119
-0.01(-1.89%)
Nov 18, 2011
0.6670
0.6860
0.6670
0.6733
1,389,707
+0.00(+0.00%)
Nov 17, 2011
0.6860
0.7305
0.6479
0.6733
8,375,855
-0.01(-0.93%)
Nov 16, 2011
0.6987
0.7050
0.6733
0.6797
446,170
-0.02(-2.73%)
Nov 15, 2011
0.6670
0.6987
0.6606
0.6987
301,745
+0.03(+3.77%)
Nov 14, 2011
0.6860
0.6924
0.6670
0.6733
585,151
-0.02(-2.75%)
Nov 11, 2011
0.6987
0.7114
0.6797
0.6924
352,614
+0.01(+0.93%)
Nov 10, 2011
0.6924
0.6987
0.6860
0.6860
422,753
-0.01(-0.92%)
Nov 09, 2011
0.6924
0.7051
0.6797
0.6924
751,586
-0.01(-1.80%)
Nov 08, 2011
0.6860
0.7178
0.6860
0.7051
699,744
+0.03(+3.74%)
Nov 07, 2011
0.6860
0.6924
0.6797
0.6797
309,569
-0.01(-1.83%)
Nov 04, 2011
0.6670
0.6924
0.6606
0.6924
566,701
+0.02(+2.83%)
Nov 03, 2011
0.6733
0.6797
0.6670
0.6733
361,679
+0.01(+1.92%)
Nov 02, 2011
0.6733
0.6797
0.6606
0.6606
434,604
-0.01(-1.89%)
Nov 01, 2011
0.6670
0.6797
0.6606
0.6733
641,986
+0.01(+0.95%)
Oct 31, 2011
0.6987
0.7114
0.6670
0.6670
756,081
-0.03(-3.67%)
Oct 28, 2011
0.6797
0.6987
0.6669
0.6924
1,433,620
+0.02(+2.35%)
Oct 27, 2011
0.6924
0.6987
0.6670
0.6765
779,471
+0.00(+0.47%)
Oct 26, 2011
0.6670
0.6797
0.6606
0.6733
520,567
+0.01(+1.92%)
Oct 25, 2011
0.6670
0.6797
0.6543
0.6606
656,546
-0.01(-0.95%)
Oct 24, 2011
0.6860
0.7114
0.6670
0.6670
698,352
+0.00(+0.00%)
Oct 21, 2011
0.6606
0.7178
0.6416
0.6670
2,558,386
+0.03(+5.00%)
Oct 20, 2011
0.6543
0.6670
0.6352
0.6352
748,800
+0.01(+1.01%)
Oct 19, 2011
0.6606
0.6924
0.6162
0.6289
2,314,223
-0.01(-1.98%)
Oct 18, 2011
0.7241
0.7368
0.6352
0.6416
2,099,348
-0.08(-10.62%)
Oct 17, 2011
0.7051
0.7623
0.7051
0.7178
1,123,301
+0.01(+1.80%)
Oct 14, 2011
0.7051
0.7114
0.6987
0.7051
182,300
+0.00(+0.00%)
Oct 13, 2011
0.6987
0.7051
0.6924
0.7051
300,005
+0.01(+0.91%)
Oct 12, 2011
0.7051
0.7114
0.6987
0.6987
476,035
-0.01(-0.90%)
Oct 11, 2011
0.6987
0.7114
0.6956
0.7051
246,472
+0.00(+0.00%)
Oct 10, 2011
0.7051
0.7114
0.6987
0.7051
166,074
+0.00(+0.00%)
Oct 07, 2011
0.6924
0.7051
0.6860
0.7051
194,943
+0.01(+1.83%)
Oct 06, 2011
0.6924
0.6987
0.6797
0.6924
186,201
+0.01(+0.93%)
Oct 05, 2011
0.6860
0.6987
0.6797
0.6860
517,834
+0.00(+0.00%)
Oct 04, 2011
0.6987
0.7051
0.6860
0.6860
466,604
-0.01(-1.82%)
Oct 03, 2011
0.6987
0.7051
0.6924
0.6987
352,318
-0.01(-0.90%)
Sep 30, 2011
0.6987
0.7114
0.6987
0.7051
296,244
+0.01(+0.91%)
Sep 29, 2011
0.7051
0.7305
0.6987
0.6987
224,020
+0.00(+0.00%)
Sep 28, 2011
0.7114
0.7240
0.6987
0.6987
171,524
-0.01(-1.79%)
Sep 27, 2011
0.7305
0.7600
0.7114
0.7114
199,057
-0.01(-1.75%)
Sep 26, 2011
0.7114
0.7750
0.7051
0.7241
260,209
+0.01(+1.79%)
Sep 23, 2011
0.7051
0.7349
0.7051
0.7114
271,922
+0.01(+0.90%)
Sep 22, 2011
0.7178
0.7241
0.6987
0.7051
405,086
-0.03(-3.48%)
Sep 21, 2011
0.7686
0.7940
0.7305
0.7305
589,207
-0.03(-4.17%)
Sep 20, 2011
0.7877
0.8067
0.7623
0.7623
592,412
-0.02(-2.44%)
Sep 19, 2011
0.8004
0.8194
0.7813
0.7813
206,282
-0.03(-3.91%)
Sep 16, 2011
0.8131
0.8366
0.8067
0.8131
377,182
+0.00(+0.00%)
Sep 15, 2011
0.7940
0.8321
0.7940
0.8131
311,162
+0.02(+2.40%)
Sep 14, 2011
0.8004
0.8131
0.7877
0.7940
334,340
+0.00(+0.00%)
Sep 13, 2011
0.7940
0.8004
0.7750
0.7940
329,346
+0.01(+0.81%)
Sep 12, 2011
0.7940
0.8067
0.7686
0.7877
695,416
-0.03(-3.13%)
Sep 09, 2011
0.8194
0.8258
0.7940
0.8131
588,833
+0.00(+0.00%)
Sep 08, 2011
0.8258
0.8512
0.8131
0.8131
879,104
-0.02(-2.29%)
Sep 07, 2011
0.8385
0.8575
0.8258
0.8321
499,098
+0.00(+0.00%)
Sep 06, 2011
0.8067
0.8385
0.8067
0.8321
242,887
+0.01(+1.55%)
Sep 02, 2011
0.8575
0.8639
0.8131
0.8194
610,735
-0.04(-5.15%)
Sep 01, 2011
0.8766
0.8766
0.8575
0.8639
187,512
-0.01(-0.73%)
Aug 31, 2011
0.8639
0.8829
0.8575
0.8702
350,503
+0.01(+0.74%)
Aug 30, 2011
0.8766
0.8893
0.8639
0.8639
203,740
-0.01(-0.73%)
Aug 29, 2011
0.9020
0.9084
0.8702
0.8702
318,267
-0.03(-2.84%)
Aug 26, 2011
0.8893
0.9020
0.8766
0.8957
82,090
+0.01(+1.44%)
Aug 25, 2011
0.8766
0.9146
0.8766
0.8829
74,644
+0.01(+1.46%)
Aug 24, 2011
0.9211
0.9338
0.8258
0.8702
473,968
-0.05(-5.52%)
Aug 23, 2011
0.8893
0.9211
0.8893
0.9211
222,940
+0.03(+2.84%)
Aug 22, 2011
0.9338
0.9655
0.8702
0.8957
423,145
-0.01(-0.70%)
Aug 19, 2011
0.8893
0.9416
0.8893
0.9020
278,735
+0.01(+1.43%)
Aug 18, 2011
0.9274
0.9401
0.8893
0.8893
344,381
-0.05(-5.41%)
Aug 17, 2011
0.9655
0.9782
0.9401
0.9401
226,915
-0.01(-0.67%)
Aug 16, 2011
0.9528
0.9846
0.9465
0.9465
218,982
-0.03(-2.61%)
Aug 15, 2011
0.9655
0.9795
0.9528
0.9719
366,916
+0.02(+2.00%)
Aug 12, 2011
0.9020
0.9846
0.8957
0.9528
726,711
+0.05(+5.63%)
Aug 11, 2011
0.8258
0.9465
0.8258
0.9020
1,315,158
+0.11(+13.60%)
Aug 10, 2011
0.9465
0.9719
0.7877
0.7940
2,068,182
-0.24(-22.84%)
Aug 09, 2011
1.042
1.054
1.004
1.029
466,546
+0.00(+0.00%)
Aug 08, 2011
1.016
1.080
1.010
1.029
537,147
-0.04(-4.14%)
Aug 05, 2011
1.093
1.099
1.016
1.074
464,650
-0.03(-2.31%)
Aug 04, 2011
1.143
1.162
1.080
1.099
407,851
-0.06(-4.95%)
Aug 03, 2011
1.143
1.175
1.131
1.156
263,227
+0.01(+0.55%)
Aug 02, 2011
1.118
1.175
1.118
1.150
210,434
+0.03(+2.84%)
Aug 01, 2011
1.124
1.150
1.118
1.118
260,050
+0.01(+0.57%)
Jul 29, 2011
1.137
1.169
1.105
1.112
779,829
-0.06(-4.89%)
Jul 28, 2011
1.169
1.188
1.156
1.169
201,423
-0.01(-1.07%)
Jul 27, 2011
1.188
1.194
1.175
1.181
320,568
-0.03(-2.11%)
Jul 26, 2011
1.220
1.220
1.194
1.207
163,099
+0.00(+0.00%)
Jul 25, 2011
1.232
1.232
1.194
1.207
211,032
-0.01(-0.52%)
Jul 22, 2011
1.213
1.232
1.207
1.213
173,083
+0.00(+0.00%)
Jul 21, 2011
1.213
1.232
1.201
1.213
348,941
+0.00(+0.00%)
Jul 20, 2011
1.207
1.226
1.201
1.213
169,841
-0.01(-1.04%)
Jul 19, 2011
1.207
1.232
1.188
1.226
272,929
+0.00(+0.04%)
Jul 18, 2011
1.251
1.251
1.200
1.226
309,874
-0.03(-2.56%)
Jul 15, 2011
1.277
1.277
1.258
1.258
86,406
-0.02(-1.49%)
Jul 14, 2011
1.277
1.302
1.251
1.277
270,152
+0.00(+0.00%)
Jul 13, 2011
1.315
1.315
1.270
1.277
185,348
-0.03(-2.43%)
Jul 12, 2011
1.270
1.309
1.239
1.309
357,786
+0.03(+2.49%)
Jul 11, 2011
1.296
1.309
1.270
1.277
224,982
-0.03(-2.43%)
Jul 08, 2011
1.296
1.334
1.289
1.309
124,756
-0.03(-1.90%)
Jul 07, 2011
1.334
1.334
1.283
1.334
351,169
+0.04(+2.94%)
Jul 06, 2011
1.239
1.334
1.220
1.296
389,614
+0.01(+0.99%)
Jul 05, 2011
1.307
1.313
1.241
1.283
581,030
-0.02(-1.84%)
Jul 01, 2011
1.319
1.319
1.307
1.307
298,436
-0.01(-0.91%)
Jun 30, 2011
1.319
1.319
1.307
1.319
255,619
+0.01(+0.92%)
Jun 29, 2011
1.295
1.319
1.295
1.307
219,703
+0.01(+0.46%)
Jun 28, 2011
1.313
1.319
1.289
1.301
221,362
-0.01(-0.46%)
Jun 27, 2011
1.313
1.319
1.283
1.307
165,735
+0.00(+0.00%)
Jun 24, 2011
1.253
1.307
1.253
1.307
393,036
+0.05(+4.31%)
Jun 23, 2011
1.265
1.283
1.247
1.253
150,408
-0.01(-0.95%)
Jun 22, 2011
1.283
1.289
1.259
1.265
238,085
-0.01(-0.94%)
Jun 21, 2011
1.229
1.289
1.211
1.277
500,644
+0.07(+5.97%)
Jun 20, 2011
1.175
1.205
1.067
1.205
362,486
+0.16(+14.86%)
Jun 17, 2011
1.157
1.169
1.025
1.049
830,435
-0.11(-9.33%)
Jun 16, 2011
1.169
1.175
1.157
1.157
123,980
-0.01(-1.03%)
Jun 15, 2011
1.175
1.187
1.169
1.169
221,017
-0.01(-0.51%)
Jun 14, 2011
1.175
1.199
1.175
1.175
137,369
+0.01(+0.51%)
Jun 13, 2011
1.193
1.199
1.169
1.169
104,263
-0.02(-1.52%)
Jun 10, 2011
1.199
1.199
1.169
1.187
249,571
-0.02(-1.49%)
Jun 09, 2011
1.193
1.205
1.187
1.205
141,520
+0.02(+1.52%)
Jun 08, 2011
1.175
1.187
1.169
1.187
200,568
+0.00(+0.00%)
Jun 07, 2011
1.205
1.241
1.175
1.187
468,189
-0.02(-1.49%)
Jun 06, 2011
1.229
1.235
1.199
1.205
324,120
-0.01(-0.49%)
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.