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, 2013
4.779
5.135
4.746
4.746
8,748,240
-0.16(-3.23%)
May 30, 2013
4.555
4.964
4.489
4.905
0
+0.51(+11.71%)
May 29, 2013
4.483
4.522
4.351
4.390
3,960,278
-0.10(-2.20%)
May 28, 2013
4.746
4.835
4.404
4.489
6,878,480
-0.13(-2.71%)
May 24, 2013
4.621
4.733
4.509
4.615
0
-0.10(-2.10%)
May 23, 2013
4.516
4.766
4.338
4.713
0
+0.10(+2.14%)
May 22, 2013
4.891
4.924
4.582
4.615
4,608,819
-0.20(-4.11%)
May 21, 2013
5.050
5.122
4.707
4.812
7,280,802
-0.24(-4.82%)
May 20, 2013
4.990
5.228
4.977
5.056
0
+0.07(+1.32%)
May 17, 2013
5.129
5.208
4.918
4.990
0
-0.02(-0.39%)
May 16, 2013
5.083
5.399
4.971
5.010
12,813,970
-0.07(-1.43%)
May 15, 2013
4.615
5.267
4.595
5.083
20,733,628
+0.84(+19.72%)
May 13, 2013
4.226
4.338
4.147
4.245
3,851,548
+0.07(+1.74%)
May 10, 2013
4.219
4.298
4.041
4.173
0
-0.06(-1.40%)
May 09, 2013
4.212
4.450
4.209
4.232
4,608,154
+0.01(+0.33%)
May 08, 2013
4.357
4.390
4.123
4.218
7,660,412
-0.10(-2.31%)
May 07, 2013
4.390
4.608
4.008
4.318
23,532,444
+0.36(+9.17%)
May 06, 2013
4.377
4.680
3.922
3.955
21,773,398
-0.40(-9.23%)
May 03, 2013
4.041
4.371
3.922
4.357
0
+0.44(+11.09%)
May 02, 2013
3.606
4.041
3.606
3.922
10,139,804
+0.32(+8.78%)
May 01, 2013
3.309
3.626
3.276
3.606
0
-0.02(-0.55%)
Apr 30, 2013
3.718
3.810
3.573
3.626
4,925,736
-0.07(-1.96%)
Apr 29, 2013
3.527
3.810
3.481
3.698
10,259,358
+0.18(+5.25%)
Apr 26, 2013
3.659
3.659
3.504
3.514
2,361,955
-0.09(-2.38%)
Apr 25, 2013
3.613
3.738
3.560
3.599
4,071,620
-0.01(-0.38%)
Apr 24, 2013
3.613
3.692
3.547
3.613
4,228,351
+0.06(+1.69%)
Apr 23, 2013
3.731
3.731
3.296
3.553
12,411,844
-0.07(-2.00%)
Apr 22, 2013
3.810
3.817
3.573
3.626
6,514,400
+0.00(+0.00%)
Apr 19, 2013
3.962
3.982
3.553
3.626
8,557,221
-0.24(-6.14%)
Apr 18, 2013
4.186
4.252
3.830
3.863
7,540,149
-0.26(-6.24%)
Apr 17, 2013
4.087
4.298
3.988
4.120
6,142,338
-0.12(-2.80%)
Apr 16, 2013
3.903
4.331
3.889
4.239
10,756,518
+0.38(+9.73%)
Apr 15, 2013
3.791
3.949
3.758
3.863
5,610,233
-0.01(-0.17%)
Apr 12, 2013
3.916
4.028
3.744
3.870
8,630,789
-0.26(-6.23%)
Apr 11, 2013
4.179
4.186
4.034
4.127
4,141,462
+0.04(+0.97%)
Apr 10, 2013
3.975
4.278
3.962
4.087
9,161,446
+0.09(+2.31%)
Apr 09, 2013
3.955
4.371
3.863
3.995
20,192,628
+0.16(+4.30%)
Apr 08, 2013
3.626
3.909
3.613
3.830
7,940,982
+0.28(+7.79%)
Apr 05, 2013
3.461
3.593
3.362
3.553
2,775,829
+0.01(+0.37%)
Apr 04, 2013
3.494
3.672
3.454
3.540
3,717,844
+0.03(+0.94%)
Apr 03, 2013
3.652
3.685
3.428
3.507
4,656,395
-0.15(-3.97%)
Apr 02, 2013
3.441
3.791
3.402
3.652
11,541,071
+0.30(+8.84%)
Apr 01, 2013
3.533
3.619
3.309
3.355
7,851,639
-0.22(-6.26%)
Mar 28, 2013
3.118
3.593
3.085
3.580
14,932,575
+0.55(+18.30%)
Mar 27, 2013
3.092
3.092
2.973
3.026
2,458,604
-0.06(-1.92%)
Mar 26, 2013
2.874
3.144
2.874
3.085
7,352,417
+0.21(+7.34%)
Mar 25, 2013
2.795
2.924
2.782
2.874
3,125,458
+0.09(+3.32%)
Mar 22, 2013
2.762
2.821
2.736
2.782
1,382,692
+0.03(+1.20%)
Mar 21, 2013
2.815
2.821
2.703
2.749
1,658,175
-0.08(-2.80%)
Mar 20, 2013
2.676
2.934
2.643
2.828
6,091,469
+0.16(+6.19%)
Mar 19, 2013
2.670
2.696
2.617
2.663
1,833,768
-0.01(-0.49%)
Mar 18, 2013
2.723
2.762
2.637
2.676
2,401,963
-0.10(-3.56%)
Mar 15, 2013
2.578
2.785
2.531
2.775
4,927,189
+0.19(+7.40%)
Mar 14, 2013
2.630
2.690
2.518
2.584
3,173,903
-0.03(-1.01%)
Mar 13, 2013
2.742
2.789
2.571
2.611
4,221,660
-0.14(-5.04%)
Mar 12, 2013
2.966
2.966
2.703
2.749
6,580,129
-0.26(-8.75%)
Mar 11, 2013
2.966
3.144
2.940
3.013
7,884,974
+0.11(+3.63%)
Mar 08, 2013
2.736
2.993
2.670
2.907
7,456,122
+0.17(+6.26%)
Mar 07, 2013
3.171
3.263
2.650
2.736
17,462,056
+0.23(+9.21%)
Mar 06, 2013
2.670
2.670
2.353
2.505
8,103,782
-0.17(-6.40%)
Mar 05, 2013
2.498
3.158
2.419
2.676
27,716,086
+0.41(+18.02%)
Mar 04, 2013
2.274
2.294
2.175
2.268
1,304,820
-0.03(-1.15%)
Mar 01, 2013
2.096
2.307
2.077
2.294
4,038,906
+0.17(+8.07%)
Feb 28, 2013
2.021
2.129
1.988
2.123
2,343,607
+0.13(+6.62%)
Feb 27, 2013
1.997
2.030
1.984
1.991
469,710
-0.01(-0.33%)
Feb 26, 2013
1.978
2.030
1.978
1.997
646,417
+0.00(+0.00%)
Feb 22, 2013
1.978
2.011
1.978
1.997
466,221
+0.02(+1.00%)
Feb 21, 2013
1.997
1.997
1.974
1.978
600,235
-0.03(-1.64%)
Feb 20, 2013
1.991
2.057
1.978
2.011
1,160,821
+0.05(+2.35%)
Feb 19, 2013
1.905
1.991
1.892
1.964
999,165
+0.07(+3.83%)
Feb 15, 2013
1.912
1.925
1.885
1.892
369,480
-0.03(-1.71%)
Feb 14, 2013
1.978
1.978
1.879
1.925
451,813
-0.05(-2.67%)
Feb 13, 2013
1.991
1.997
1.945
1.978
388,373
-0.01(-0.66%)
Feb 12, 2013
2.030
2.030
1.964
1.991
526,268
-0.01(-0.66%)
Feb 11, 2013
1.925
2.034
1.905
2.004
1,045,496
+0.11(+5.92%)
Feb 08, 2013
1.872
1.915
1.805
1.892
366,808
+0.03(+1.41%)
Feb 07, 2013
1.932
1.932
1.813
1.866
742,335
-0.05(-2.75%)
Feb 06, 2013
1.879
1.918
1.872
1.918
446,167
+0.02(+1.04%)
Feb 04, 2013
1.892
1.918
1.879
1.899
394,911
-0.02(-1.03%)
Feb 01, 2013
1.951
1.951
1.869
1.918
764,834
-0.03(-1.36%)
Jan 31, 2013
1.885
1.951
1.846
1.945
831,778
+0.01(+0.34%)
Jan 30, 2013
1.780
1.945
1.773
1.938
1,393,820
+0.20(+11.36%)
Jan 29, 2013
1.912
1.945
1.701
1.740
2,071,640
-0.17(-8.97%)
Jan 28, 2013
1.978
1.978
1.866
1.912
1,115,011
-0.08(-3.97%)
Jan 25, 2013
1.978
2.004
1.971
1.991
333,633
+0.02(+1.00%)
Jan 24, 2013
1.951
2.017
1.945
1.971
666,544
-0.01(-0.33%)
Jan 23, 2013
2.044
2.044
1.964
1.978
806,413
-0.08(-4.00%)
Jan 22, 2013
1.978
2.086
1.918
2.060
1,377,255
+0.08(+3.82%)
Jan 18, 2013
2.063
2.083
1.885
1.984
1,670,737
-0.07(-3.53%)
Jan 17, 2013
2.116
2.123
2.044
2.057
1,342,273
-0.06(-2.80%)
Jan 16, 2013
2.011
2.142
1.984
2.116
2,517,480
+0.09(+4.56%)
Jan 15, 2013
1.905
2.024
1.885
2.024
1,922,855
+0.12(+6.23%)
Jan 14, 2013
1.899
1.918
1.872
1.905
711,906
-0.01(-0.69%)
Jan 11, 2013
1.912
1.951
1.885
1.918
1,763,771
+0.00(+0.00%)
Jan 10, 2013
1.945
1.951
1.879
1.918
1,343,120
-0.01(-0.34%)
Jan 09, 2013
1.813
1.945
1.780
1.925
2,200,697
+0.12(+6.57%)
Jan 08, 2013
1.793
1.813
1.786
1.806
311,364
+0.01(+0.74%)
Jan 07, 2013
1.833
1.833
1.780
1.793
442,171
-0.03(-1.45%)
Jan 04, 2013
1.839
1.839
1.793
1.819
359,049
-0.01(-0.36%)
Jan 03, 2013
1.879
1.879
1.780
1.826
1,307,490
-0.01(-0.72%)
Jan 02, 2013
1.688
1.852
1.589
1.839
3,225,799
+0.25(+15.77%)
Dec 31, 2012
1.556
1.589
1.556
1.589
159,409
+0.03(+1.69%)
Dec 28, 2012
1.582
1.582
1.556
1.562
181,505
-0.01(-0.84%)
Dec 27, 2012
1.569
1.589
1.569
1.576
167,200
+0.01(+0.84%)
Dec 26, 2012
1.609
1.615
1.556
1.562
306,951
-0.05(-2.87%)
Dec 24, 2012
1.582
1.615
1.562
1.609
273,450
+0.03(+2.09%)
Dec 21, 2012
1.569
1.582
1.543
1.576
625,112
-0.03(-1.65%)
Dec 20, 2012
1.582
1.609
1.569
1.602
619,047
+0.03(+1.67%)
Dec 19, 2012
1.529
1.576
1.490
1.576
474,481
+0.05(+3.02%)
Dec 18, 2012
1.516
1.549
1.516
1.529
501,004
+0.00(+0.00%)
Dec 17, 2012
1.529
1.556
1.516
1.529
426,711
-0.01(-0.43%)
Dec 14, 2012
1.523
1.543
1.490
1.536
367,288
+0.01(+0.87%)
Dec 13, 2012
1.549
1.556
1.510
1.523
333,067
-0.02(-1.28%)
Dec 12, 2012
1.549
1.576
1.516
1.543
362,999
+0.02(+1.30%)
Dec 11, 2012
1.549
1.549
1.483
1.523
317,668
+0.00(+0.00%)
Dec 10, 2012
1.582
1.582
1.510
1.523
233,739
-0.06(-3.75%)
Dec 07, 2012
1.562
1.582
1.523
1.582
391,104
+0.02(+1.27%)
Dec 06, 2012
1.556
1.576
1.556
1.562
236,923
-0.01(-0.42%)
Dec 05, 2012
1.483
1.569
1.483
1.569
475,488
+0.04(+2.59%)
Dec 04, 2012
1.595
1.602
1.490
1.529
660,946
-0.08(-4.92%)
Nov 30, 2012
1.609
1.615
1.556
1.609
683,544
+0.01(+0.41%)
Nov 29, 2012
1.529
1.602
1.528
1.602
1,501,358
+0.07(+4.74%)
Nov 28, 2012
1.457
1.529
1.431
1.529
987,677
+0.07(+4.98%)
Nov 27, 2012
1.417
1.463
1.417
1.457
871,508
+0.03(+2.31%)
Nov 26, 2012
1.391
1.424
1.384
1.424
801,726
+0.04(+2.86%)
Nov 23, 2012
1.365
1.384
1.365
1.384
498,588
+0.01(+0.96%)
Nov 21, 2012
1.351
1.371
1.345
1.371
214,202
+0.01(+0.48%)
Nov 20, 2012
1.345
1.365
1.338
1.365
208,263
+0.01(+0.98%)
Nov 19, 2012
1.358
1.371
1.351
1.351
261,440
+0.01(+0.49%)
Nov 16, 2012
1.358
1.358
1.325
1.345
196,510
-0.01(-0.49%)
Nov 15, 2012
1.345
1.365
1.318
1.351
454,700
+0.02(+1.48%)
Nov 14, 2012
1.371
1.378
1.325
1.332
489,881
-0.04(-2.88%)
Nov 13, 2012
1.299
1.378
1.285
1.371
1,300,436
+0.07(+5.58%)
Nov 12, 2012
1.285
1.312
1.272
1.299
272,107
+0.01(+0.51%)
Nov 09, 2012
1.292
1.305
1.285
1.292
348,264
-0.01(-1.01%)
Nov 08, 2012
1.318
1.338
1.272
1.305
870,727
+0.01(+0.51%)
Nov 07, 2012
1.305
1.312
1.259
1.299
391,697
-0.01(-0.50%)
Nov 06, 2012
1.292
1.312
1.279
1.305
232,295
+0.03(+2.06%)
Nov 05, 2012
1.220
1.285
1.200
1.279
565,107
+0.06(+4.86%)
Nov 02, 2012
1.246
1.246
1.200
1.220
138,816
-0.01(-0.54%)
Nov 01, 2012
1.201
1.285
1.200
1.226
457,018
+0.03(+2.76%)
Oct 31, 2012
1.226
1.253
1.187
1.193
398,356
-0.02(-1.63%)
Oct 26, 2012
1.167
1.213
1.213
1.213
271,077
+0.03(+2.79%)
Oct 25, 2012
1.299
1.299
1.167
1.180
1,005,011
-0.10(-7.73%)
Oct 24, 2012
1.259
1.299
1.253
1.279
171,702
+0.01(+1.04%)
Oct 23, 2012
1.253
1.279
1.246
1.266
241,354
-0.02(-1.54%)
Oct 19, 2012
1.279
1.292
1.272
1.285
186,591
+0.00(+0.00%)
Oct 18, 2012
1.318
1.318
1.279
1.285
158,622
-0.03(-2.01%)
Oct 17, 2012
1.292
1.318
1.292
1.312
180,513
+0.02(+1.53%)
Oct 16, 2012
1.299
1.299
1.266
1.292
241,645
+0.01(+1.03%)
Oct 15, 2012
1.279
1.325
1.272
1.279
292,185
-0.01(-1.02%)
Oct 12, 2012
1.305
1.305
1.272
1.292
90,917
-0.02(-1.51%)
Oct 11, 2012
1.266
1.318
1.253
1.312
137,797
+0.05(+3.65%)
Oct 10, 2012
1.299
1.299
1.259
1.266
230,543
-0.04(-3.03%)
Oct 09, 2012
1.332
1.332
1.299
1.305
167,901
-0.01(-1.00%)
Oct 08, 2012
1.332
1.332
1.312
1.318
136,486
-0.01(-0.50%)
Oct 05, 2012
1.318
1.345
1.312
1.325
141,160
+0.00(+0.00%)
Oct 04, 2012
1.338
1.338
1.318
1.325
117,578
-0.01(-0.99%)
Oct 03, 2012
1.351
1.358
1.332
1.338
165,545
-0.01(-0.98%)
Oct 02, 2012
1.345
1.365
1.332
1.351
264,374
+0.01(+0.49%)
Oct 01, 2012
1.285
1.351
1.285
1.345
600,044
+0.05(+4.08%)
Sep 28, 2012
1.312
1.312
1.285
1.292
59,573
-0.02(-1.51%)
Sep 27, 2012
1.279
1.312
1.279
1.312
198,909
+0.03(+2.05%)
Sep 26, 2012
1.312
1.312
1.285
1.285
228,766
-0.02(-1.52%)
Sep 25, 2012
1.318
1.332
1.299
1.305
178,659
-0.02(-1.49%)
Sep 24, 2012
1.305
1.338
1.305
1.325
283,492
+0.00(+0.00%)
Sep 21, 2012
1.312
1.332
1.311
1.325
296,829
+0.03(+2.03%)
Sep 20, 2012
1.318
1.332
1.292
1.299
276,175
-0.01(-1.00%)
Sep 19, 2012
1.318
1.351
1.292
1.312
499,389
+0.01(+1.01%)
Sep 18, 2012
1.358
1.371
1.299
1.299
408,539
-0.05(-3.43%)
Sep 17, 2012
1.371
1.384
1.318
1.345
406,892
-0.02(-1.45%)
Sep 14, 2012
1.305
1.386
1.299
1.365
796,845
+0.05(+4.02%)
Sep 13, 2012
1.285
1.312
1.259
1.312
600,425
+0.02(+1.53%)
Sep 12, 2012
1.187
1.292
1.180
1.292
504,800
+0.11(+9.50%)
Sep 11, 2012
1.173
1.187
1.173
1.180
275,324
+0.00(+0.00%)
Sep 10, 2012
1.173
1.187
1.167
1.180
166,388
+0.01(+0.56%)
Sep 07, 2012
1.173
1.187
1.154
1.173
123,404
+0.00(+0.00%)
Sep 06, 2012
1.140
1.173
1.140
1.173
206,346
+0.03(+2.30%)
Sep 05, 2012
1.147
1.167
1.134
1.147
119,357
-0.01(-0.57%)
Sep 04, 2012
1.154
1.160
1.134
1.154
155,865
+0.01(+0.58%)
Aug 31, 2012
1.159
1.167
1.147
1.147
64,315
+0.00(+0.00%)
Aug 30, 2012
1.167
1.173
1.147
1.147
75,009
-0.01(-1.14%)
Aug 29, 2012
1.160
1.180
1.154
1.160
86,970
-0.03(-2.22%)
Aug 27, 2012
1.187
1.193
1.167
1.187
114,662
+0.00(+0.00%)
Aug 24, 2012
1.173
1.187
1.167
1.187
125,419
+0.03(+2.27%)
Aug 23, 2012
1.187
1.187
1.160
1.160
93,073
-0.02(-1.68%)
Aug 22, 2012
1.173
1.187
1.160
1.180
90,822
+0.01(+0.56%)
Aug 21, 2012
1.200
1.200
1.167
1.173
141,265
-0.02(-1.66%)
Aug 20, 2012
1.187
1.206
1.186
1.193
150,239
+0.01(+1.12%)
Aug 17, 2012
1.140
1.187
1.140
1.180
226,951
+0.05(+4.07%)
Aug 16, 2012
1.127
1.154
1.114
1.134
140,773
+0.01(+1.18%)
Aug 15, 2012
1.094
1.127
1.094
1.121
143,695
+0.02(+1.80%)
Aug 14, 2012
1.114
1.134
1.101
1.101
129,628
-0.01(-1.18%)
Aug 13, 2012
1.127
1.127
1.107
1.114
299,617
-0.01(-1.17%)
Aug 10, 2012
1.134
1.134
1.101
1.127
155,753
+0.00(+0.00%)
Aug 09, 2012
1.134
1.180
1.127
1.127
474,376
+0.03(+2.40%)
Aug 08, 2012
1.068
1.134
1.068
1.101
383,050
+0.03(+3.09%)
Aug 07, 2012
1.042
1.107
1.042
1.068
353,735
+0.03(+2.53%)
Aug 06, 2012
0.9954
1.048
0.9954
1.042
172,084
+0.01(+1.28%)
Aug 03, 2012
1.013
1.055
1.013
1.028
230,412
+0.03(+2.63%)
Aug 02, 2012
1.002
1.068
1.002
1.002
150,735
-0.01(-1.30%)
Aug 01, 2012
1.022
1.035
1.015
1.015
84,417
-0.01(-0.64%)
Jul 31, 2012
1.055
1.061
1.022
1.022
111,053
-0.01(-1.27%)
Jul 30, 2012
1.055
1.061
1.022
1.035
213,841
-0.02(-1.87%)
Jul 27, 2012
1.061
1.068
1.015
1.055
123,520
+0.01(+0.63%)
Jul 26, 2012
1.028
1.055
0.9822
1.048
185,949
+0.05(+4.60%)
Jul 25, 2012
1.002
1.035
0.9954
1.002
229,543
-0.01(-0.65%)
Jul 24, 2012
1.009
1.015
0.9888
1.009
195,231
-0.01(-0.65%)
Jul 23, 2012
1.022
1.022
0.9954
1.015
130,886
-0.02(-1.91%)
Jul 20, 2012
1.028
1.042
1.028
1.035
160,780
-0.01(-0.63%)
Jul 19, 2012
1.055
1.081
1.035
1.042
93,308
-0.03(-2.47%)
Jul 18, 2012
1.055
1.075
1.035
1.068
104,769
+0.01(+1.25%)
Jul 17, 2012
1.042
1.075
1.028
1.055
73,271
+0.02(+1.91%)
Jul 16, 2012
1.068
1.075
1.028
1.035
211,484
-0.05(-4.85%)
Jul 13, 2012
1.015
1.107
0.9888
1.088
213,376
+0.10(+10.00%)
Jul 12, 2012
1.042
1.055
0.9691
0.9888
581,252
-0.08(-7.41%)
Jul 11, 2012
1.107
1.140
1.042
1.068
442,003
-0.03(-2.82%)
Jul 10, 2012
1.194
1.194
1.086
1.099
577,045
-0.10(-7.98%)
Jul 09, 2012
1.188
1.213
1.175
1.194
282,254
+0.01(+0.53%)
Jul 06, 2012
1.207
1.213
1.175
1.188
118,303
-0.03(-2.09%)
Jul 05, 2012
1.150
1.213
1.150
1.213
287,106
+0.06(+4.95%)
Jul 03, 2012
1.162
1.188
1.150
1.156
148,346
-0.00(-0.27%)
Jul 02, 2012
1.188
1.188
1.150
1.159
221,728
-0.03(-2.67%)
Jun 29, 2012
1.169
1.207
1.169
1.191
143,926
+0.04(+3.59%)
Jun 28, 2012
1.137
1.175
1.131
1.150
149,237
+0.00(+0.00%)
Jun 27, 2012
1.150
1.169
1.143
1.150
163,528
+0.00(+0.00%)
Jun 26, 2012
1.124
1.150
1.124
1.150
135,562
+0.01(+0.56%)
Jun 25, 2012
1.124
1.150
1.118
1.143
263,580
-0.01(-0.55%)
Jun 22, 2012
1.188
1.194
1.143
1.150
235,446
-0.03(-2.16%)
Jun 21, 2012
1.194
1.213
1.169
1.175
159,805
-0.02(-1.60%)
Jun 20, 2012
1.181
1.213
1.175
1.194
196,999
+0.01(+0.53%)
Jun 19, 2012
1.169
1.188
1.162
1.188
128,068
+0.02(+1.63%)
Jun 18, 2012
1.207
1.213
1.162
1.169
355,656
-0.04(-3.16%)
Jun 15, 2012
1.162
1.207
1.156
1.207
322,846
+0.04(+3.83%)
Jun 14, 2012
1.213
1.214
1.156
1.162
232,466
-0.04(-3.68%)
Jun 13, 2012
1.194
1.220
1.175
1.207
261,549
+0.01(+1.06%)
Jun 12, 2012
1.156
1.220
1.156
1.194
220,467
+0.03(+2.17%)
Jun 11, 2012
1.207
1.213
1.169
1.169
247,763
-0.02(-1.60%)
Jun 08, 2012
1.150
1.201
1.143
1.188
221,991
+0.04(+3.31%)
Jun 07, 2012
1.232
1.245
1.143
1.150
395,899
-0.07(-5.73%)
Jun 06, 2012
1.239
1.239
1.169
1.220
536,130
+0.06(+5.49%)
Jun 05, 2012
1.175
1.194
1.112
1.156
1,046,888
-0.03(-2.15%)
Jun 04, 2012
1.232
1.235
1.162
1.181
849,306
-0.06(-4.62%)
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.