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
)
6.500
+0.050 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.688
4.733
4.516
4.571
13,355,016
-0.22(-4.60%)
May 29, 2014
4.792
4.826
4.654
4.792
6,981,200
+0.03(+0.58%)
May 28, 2014
4.688
4.861
4.619
4.764
15,524,168
+0.20(+4.38%)
May 27, 2014
5.309
5.543
4.461
4.564
40,696,884
-0.72(-13.58%)
May 23, 2014
5.261
5.281
5.281
5.281
4,822,030
-0.02(-0.39%)
May 22, 2014
5.171
5.330
5.047
5.302
4,891,514
+0.17(+3.22%)
May 21, 2014
4.950
5.199
4.923
5.136
8,558,162
+0.17(+3.47%)
May 20, 2014
4.902
5.150
4.826
4.964
8,522,811
+0.08(+1.70%)
May 19, 2014
4.750
4.937
4.750
4.881
4,445,303
+0.08(+1.72%)
May 16, 2014
4.895
4.916
4.737
4.799
4,428,285
-0.08(-1.56%)
May 15, 2014
4.819
4.937
4.654
4.874
8,483,622
+0.07(+1.43%)
May 14, 2014
4.688
4.909
4.661
4.806
9,803,325
+0.11(+2.35%)
May 13, 2014
4.861
4.874
4.688
4.695
7,057,258
-0.14(-2.85%)
May 12, 2014
4.647
4.895
4.647
4.833
10,407,497
+0.23(+4.94%)
May 09, 2014
5.212
5.212
4.585
4.606
22,756,484
-0.70(-13.25%)
May 08, 2014
4.826
5.681
4.826
5.309
14,720,314
-0.11(-2.04%)
May 07, 2014
5.660
5.757
5.292
5.419
10,983,127
-0.29(-5.07%)
May 06, 2014
5.757
5.916
5.695
5.709
4,129,250
-0.14(-2.36%)
May 05, 2014
5.964
6.033
5.791
5.847
5,355,791
-0.21(-3.42%)
May 02, 2014
5.991
6.257
5.833
6.053
9,995,928
+0.06(+0.92%)
May 01, 2014
6.033
6.302
5.971
5.998
6,267,260
-0.01(-0.23%)
Apr 30, 2014
6.005
6.109
5.847
6.012
4,764,137
+0.02(+0.35%)
Apr 29, 2014
5.764
6.174
5.764
5.991
7,988,348
+0.22(+3.82%)
Apr 28, 2014
5.909
6.019
5.564
5.771
8,393,956
-0.15(-2.56%)
Apr 25, 2014
6.205
6.309
5.888
5.922
10,282,350
-0.37(-5.91%)
Apr 24, 2014
6.446
6.460
6.102
6.295
7,048,983
-0.10(-1.62%)
Apr 23, 2014
6.419
6.460
6.240
6.398
3,556,454
-0.01(-0.11%)
Apr 22, 2014
6.419
6.509
6.371
6.405
5,501,786
+0.03(+0.54%)
Apr 21, 2014
6.295
6.467
6.240
6.371
5,445,917
+0.08(+1.32%)
Apr 17, 2014
6.309
6.288
6.288
6.288
5,926,227
-0.12(-1.94%)
Apr 16, 2014
6.446
6.481
5.998
6.412
13,742,847
-0.01(-0.21%)
Apr 15, 2014
6.047
6.460
5.936
6.426
18,964,044
+0.22(+3.56%)
Apr 14, 2014
7.308
7.343
6.157
6.205
32,087,390
-1.01(-14.04%)
Apr 11, 2014
7.329
7.653
7.143
7.219
8,378,219
-0.27(-3.59%)
Apr 10, 2014
7.915
7.977
7.481
7.488
9,457,198
-0.51(-6.38%)
Apr 09, 2014
7.846
8.039
7.763
7.998
7,157,165
+0.17(+2.20%)
Apr 08, 2014
7.681
7.887
7.584
7.825
8,135,422
+0.36(+4.80%)
Apr 07, 2014
7.660
7.812
7.294
7.467
11,853,352
-0.41(-5.25%)
Apr 04, 2014
8.232
8.309
7.812
7.881
7,768,985
-0.34(-4.11%)
Apr 03, 2014
8.136
8.342
8.067
8.218
8,320,026
+0.09(+1.10%)
Apr 02, 2014
8.301
8.405
8.067
8.129
6,680,950
-0.13(-1.59%)
Apr 01, 2014
7.922
8.398
7.894
8.260
8,305,763
+0.32(+3.99%)
Mar 31, 2014
7.894
8.101
7.850
7.943
5,057,062
+0.10(+1.23%)
Mar 28, 2014
7.936
8.170
7.812
7.846
7,168,388
-0.02(-0.26%)
Mar 27, 2014
8.136
8.315
7.736
7.867
10,411,474
-0.20(-2.48%)
Mar 26, 2014
8.639
8.825
8.053
8.067
19,520,006
-0.11(-1.35%)
Mar 25, 2014
8.377
8.618
7.736
8.177
35,866,628
-1.05(-11.36%)
Mar 24, 2014
9.708
9.747
8.860
9.225
20,672,048
-0.46(-4.77%)
Mar 21, 2014
10.10
10.18
9.652
9.687
9,022,339
-0.46(-4.49%)
Mar 20, 2014
10.20
10.31
9.894
10.14
5,519,602
-0.18(-1.74%)
Mar 19, 2014
10.42
10.62
10.24
10.32
6,647,482
-0.06(-0.60%)
Mar 18, 2014
10.34
10.56
10.20
10.38
7,721,707
+0.09(+0.87%)
Mar 17, 2014
10.18
10.45
10.18
10.29
6,319,539
+0.17(+1.63%)
Mar 14, 2014
10.23
10.27
9.997
10.13
6,123,488
-0.03(-0.34%)
Mar 13, 2014
10.96
11.13
10.06
10.16
21,496,386
-0.63(-5.82%)
Mar 12, 2014
10.41
10.82
10.37
10.79
11,657,003
+0.36(+3.45%)
Mar 11, 2014
10.80
11.09
10.31
10.43
18,262,266
-0.26(-2.40%)
Mar 10, 2014
9.894
10.89
9.763
10.69
27,965,776
+1.05(+10.87%)
Mar 07, 2014
9.942
9.990
9.515
9.639
6,931,015
-0.21(-2.10%)
Mar 06, 2014
9.928
10.09
9.804
9.845
6,881,497
-0.04(-0.42%)
Mar 05, 2014
9.935
10.07
9.797
9.887
6,164,861
+0.08(+0.77%)
Mar 04, 2014
9.584
9.928
9.584
9.811
9,840,915
+0.39(+4.10%)
Mar 03, 2014
9.315
9.480
9.135
9.425
5,709,701
-0.10(-1.01%)
Feb 28, 2014
9.652
9.839
9.377
9.521
7,428,686
-0.10(-1.00%)
Feb 27, 2014
9.673
9.852
9.563
9.618
7,521,114
+0.07(+0.72%)
Feb 26, 2014
9.370
9.770
9.273
9.549
11,457,817
+0.26(+2.82%)
Feb 25, 2014
9.411
9.446
9.232
9.287
7,182,616
-0.08(-0.81%)
Feb 24, 2014
9.357
9.487
9.246
9.363
5,753,834
+0.11(+1.19%)
Feb 21, 2014
9.590
9.652
9.239
9.253
8,532,114
-0.29(-3.03%)
Feb 20, 2014
9.177
9.584
9.142
9.542
9,448,239
+0.36(+3.90%)
Feb 19, 2014
9.349
9.466
9.142
9.184
6,645,044
-0.08(-0.89%)
Feb 18, 2014
9.397
9.421
9.184
9.266
11,349,258
-0.24(-2.54%)
Feb 14, 2014
9.804
9.508
9.508
9.508
10,238,149
-0.23(-2.41%)
Feb 13, 2014
9.342
9.935
9.301
9.742
16,364,322
+0.18(+1.87%)
Feb 12, 2014
9.928
9.976
9.515
9.563
16,578,242
-0.37(-3.75%)
Feb 11, 2014
9.914
10.07
9.735
9.935
10,259,334
+0.08(+0.84%)
Feb 10, 2014
9.983
10.20
9.701
9.852
12,116,361
-0.09(-0.90%)
Feb 07, 2014
9.652
10.02
9.652
9.942
6,641,608
+0.24(+2.49%)
Feb 06, 2014
9.556
9.825
9.521
9.701
7,074,886
+0.14(+1.52%)
Feb 05, 2014
9.790
9.825
9.246
9.556
8,994,513
-0.24(-2.46%)
Feb 04, 2014
9.866
9.908
9.687
9.797
6,223,233
+0.06(+0.57%)
Feb 03, 2014
10.24
10.47
9.590
9.742
12,847,164
-0.35(-3.48%)
Jan 31, 2014
9.597
10.23
9.425
10.09
12,922,225
+0.32(+3.24%)
Jan 30, 2014
9.687
9.887
9.646
9.777
8,735,744
+0.33(+3.50%)
Jan 29, 2014
9.259
9.886
9.149
9.446
15,679,691
+0.11(+1.18%)
Jan 28, 2014
9.632
9.632
9.046
9.335
22,276,982
-0.69(-6.88%)
Jan 27, 2014
9.680
10.10
9.549
10.02
20,751,386
+0.68(+7.31%)
Jan 24, 2014
9.694
9.763
9.322
9.342
10,906,843
-0.59(-5.97%)
Jan 23, 2014
10.05
10.07
9.701
9.935
12,461,741
-0.27(-2.63%)
Jan 22, 2014
9.790
10.57
9.666
10.20
23,466,218
+0.67(+7.01%)
Jan 21, 2014
9.308
9.584
9.116
9.535
10,729,664
+0.31(+3.36%)
Jan 17, 2014
9.349
9.225
9.225
9.225
5,911,723
-0.05(-0.52%)
Jan 16, 2014
9.377
9.418
9.122
9.273
4,593,705
-0.10(-1.10%)
Jan 15, 2014
9.280
9.501
9.280
9.377
6,495,418
+0.10(+1.04%)
Jan 14, 2014
8.922
9.322
8.922
9.280
8,551,681
+0.41(+4.58%)
Jan 13, 2014
9.515
9.577
8.770
8.873
14,570,768
-0.59(-6.20%)
Jan 10, 2014
9.894
9.990
9.308
9.459
10,834,061
-0.39(-3.99%)
Jan 09, 2014
9.825
10.17
9.618
9.852
12,471,144
+0.10(+0.99%)
Jan 08, 2014
9.839
9.970
9.687
9.756
10,595,998
-0.06(-0.63%)
Jan 07, 2014
9.728
10.21
9.708
9.818
12,906,310
+0.01(+0.14%)
Jan 06, 2014
10.11
10.13
9.763
9.804
10,213,886
-0.28(-2.80%)
Jan 03, 2014
9.976
10.22
9.790
10.09
9,227,858
+0.14(+1.46%)
Jan 02, 2014
10.07
10.07
9.604
9.942
12,600,941
-0.20(-1.97%)
Dec 31, 2013
9.804
10.14
10.14
10.14
22,574,024
+0.37(+3.81%)
Dec 30, 2013
9.266
9.790
9.108
9.770
12,884,917
+0.50(+5.35%)
Dec 27, 2013
9.384
9.473
9.218
9.273
6,036,893
-0.06(-0.59%)
Dec 26, 2013
9.418
9.494
9.170
9.328
8,732,702
-0.01(-0.15%)
Dec 24, 2013
8.977
9.439
8.970
9.342
8,512,329
+0.30(+3.28%)
Dec 23, 2013
9.377
9.446
8.915
9.046
12,732,437
-0.22(-2.38%)
Dec 20, 2013
8.873
9.411
8.839
9.266
22,236,070
+0.51(+5.82%)
Dec 19, 2013
8.246
8.860
8.218
8.757
17,882,046
+0.44(+5.32%)
Dec 18, 2013
8.411
8.473
8.032
8.315
14,214,427
-0.05(-0.58%)
Dec 17, 2013
8.238
8.425
8.032
8.363
16,537,597
+0.22(+2.67%)
Dec 16, 2013
7.887
8.391
7.825
8.146
28,865,784
+0.59(+7.80%)
Dec 13, 2013
7.550
7.701
7.494
7.556
6,558,965
+0.00(+0.00%)
Dec 12, 2013
7.632
7.736
7.481
7.556
8,073,002
-0.12(-1.62%)
Dec 11, 2013
7.625
7.894
7.481
7.681
22,609,722
+0.08(+1.10%)
Dec 10, 2013
7.136
7.625
7.108
7.597
9,055,903
+0.40(+5.60%)
Dec 09, 2013
7.322
7.412
7.115
7.195
5,667,520
-0.15(-2.02%)
Dec 06, 2013
7.598
7.708
7.301
7.343
0
-0.17(-2.20%)
Dec 05, 2013
7.591
7.777
7.412
7.508
0
-0.05(-0.64%)
Dec 04, 2013
7.060
7.584
7.039
7.556
18,258,302
+0.46(+6.51%)
Dec 03, 2013
6.846
7.136
6.846
7.095
0
+0.19(+2.80%)
Dec 02, 2013
6.902
7.074
6.833
6.902
0
+0.01(+0.10%)
Nov 29, 2013
7.198
7.198
6.784
6.895
0
-0.26(-3.66%)
Nov 27, 2013
6.536
7.232
6.471
7.157
0
+0.65(+10.07%)
Nov 26, 2013
6.419
6.515
6.288
6.502
0
+0.11(+1.73%)
Nov 25, 2013
6.557
6.577
6.350
6.391
0
-0.11(-1.70%)
Nov 22, 2013
6.343
6.536
6.226
6.502
0
+0.19(+2.95%)
Nov 21, 2013
6.364
6.446
6.260
6.315
5,423,248
-0.03(-0.43%)
Nov 20, 2013
6.474
6.529
6.260
6.343
0
-0.11(-1.71%)
Nov 19, 2013
6.309
6.619
6.309
6.453
0
+0.15(+2.41%)
Nov 18, 2013
6.309
6.515
6.274
6.302
6,830,918
-0.04(-0.65%)
Nov 15, 2013
6.391
6.474
6.288
6.343
0
-0.09(-1.39%)
Nov 14, 2013
6.543
6.612
6.378
6.433
4,617,868
+0.12(+1.97%)
Nov 12, 2013
6.405
6.543
6.253
6.309
0
-0.12(-1.93%)
Nov 11, 2013
6.060
6.484
5.964
6.433
0
+0.40(+6.63%)
Nov 08, 2013
5.723
6.067
5.605
6.033
0
+0.17(+2.88%)
Nov 07, 2013
6.260
6.522
5.860
5.864
21,749,854
-0.67(-10.19%)
Nov 06, 2013
6.902
6.908
6.515
6.529
11,507,839
-0.31(-4.54%)
Nov 05, 2013
6.964
7.012
6.805
6.839
5,994,711
-0.13(-1.88%)
Nov 04, 2013
6.633
6.977
6.488
6.970
10,223,687
+0.41(+6.20%)
Nov 01, 2013
6.729
6.798
6.529
6.564
0
-0.11(-1.60%)
Oct 31, 2013
6.915
6.926
6.660
6.671
9,929,381
-0.33(-4.77%)
Oct 30, 2013
7.143
7.232
6.902
7.005
0
-0.09(-1.31%)
Oct 29, 2013
6.605
7.136
6.598
7.098
14,447,091
+0.46(+6.85%)
Oct 28, 2013
6.619
6.860
6.315
6.643
16,335,620
+0.07(+1.00%)
Oct 25, 2013
6.688
6.729
6.543
6.577
0
-0.09(-1.40%)
Oct 24, 2013
6.895
6.908
6.584
6.671
0
-0.18(-2.56%)
Oct 23, 2013
6.998
7.026
6.771
6.846
0
-0.20(-2.85%)
Oct 22, 2013
7.239
7.241
6.764
7.046
15,005,163
-0.12(-1.72%)
Oct 21, 2013
7.446
7.894
7.129
7.170
26,076,954
-0.20(-2.72%)
Oct 18, 2013
7.239
7.419
7.122
7.370
12,896,124
+0.28(+3.94%)
Oct 17, 2013
7.115
7.163
7.032
7.091
0
-0.08(-1.11%)
Oct 16, 2013
7.239
7.329
7.101
7.170
8,296,449
-0.06(-0.76%)
Oct 15, 2013
7.377
7.543
7.177
7.226
0
-0.14(-1.87%)
Oct 14, 2013
7.163
7.432
7.108
7.363
7,714,808
-0.00(-0.05%)
Oct 11, 2013
7.467
7.550
7.308
7.367
0
-0.09(-1.25%)
Oct 10, 2013
7.177
7.515
7.170
7.460
12,516,608
+0.42(+5.97%)
Oct 09, 2013
7.067
7.163
6.743
7.039
0
+0.09(+1.29%)
Oct 08, 2013
7.357
7.412
6.791
6.950
13,775,289
-0.37(-5.00%)
Oct 07, 2013
7.322
7.425
7.253
7.315
8,147,827
-0.23(-3.02%)
Oct 04, 2013
7.577
7.791
7.508
7.543
14,616,927
+0.10(+1.39%)
Oct 03, 2013
7.729
7.922
7.239
7.439
0
-0.16(-2.09%)
Oct 02, 2013
7.205
7.612
7.115
7.598
13,502,272
+0.34(+4.65%)
Oct 01, 2013
6.964
7.308
6.950
7.260
11,678,323
+0.56(+8.33%)
Sep 27, 2013
6.950
6.957
6.619
6.702
0
-0.30(-4.24%)
Sep 26, 2013
7.081
7.136
6.950
6.998
0
+0.01(+0.10%)
Sep 25, 2013
7.101
7.157
6.943
6.991
12,557,803
-0.19(-2.69%)
Sep 24, 2013
7.226
7.239
7.032
7.184
14,153,832
-0.03(-0.48%)
Sep 23, 2013
7.515
7.625
6.929
7.219
30,956,340
-0.20(-2.70%)
Sep 20, 2013
6.977
7.501
6.936
7.419
0
+0.50(+7.17%)
Sep 19, 2013
6.860
7.067
6.674
6.922
26,051,216
+0.22(+3.24%)
Sep 18, 2013
6.488
6.736
6.446
6.705
31,235,126
+0.42(+6.75%)
Sep 17, 2013
5.957
6.315
5.771
6.281
19,076,968
+0.29(+4.83%)
Sep 16, 2013
6.204
6.356
5.922
5.991
14,148,795
-0.07(-1.14%)
Sep 13, 2013
6.033
6.095
5.716
6.060
0
+0.08(+1.38%)
Sep 12, 2013
6.088
6.150
5.860
5.978
21,423,146
-0.35(-5.56%)
Sep 11, 2013
5.943
6.452
5.895
6.329
38,972,716
+0.49(+8.38%)
Sep 10, 2013
5.654
5.860
5.619
5.840
12,587,738
+0.25(+4.44%)
Sep 09, 2013
5.757
5.785
5.571
5.592
15,073,210
+0.02(+0.38%)
Sep 06, 2013
6.033
6.033
5.447
5.570
0
-0.37(-6.28%)
Sep 05, 2013
5.247
5.957
5.240
5.943
55,404,032
+0.88(+17.28%)
Sep 04, 2013
4.633
5.226
4.578
5.068
40,737,788
+0.60(+13.43%)
Sep 03, 2013
4.302
4.571
4.275
4.468
12,344,896
+0.28(+6.75%)
Aug 30, 2013
4.226
4.275
4.144
4.185
0
-0.07(-1.62%)
Aug 29, 2013
4.075
4.309
4.075
4.254
0
+0.18(+4.40%)
Aug 28, 2013
3.964
4.088
3.958
4.075
0
+0.08(+2.07%)
Aug 27, 2013
4.123
4.130
3.971
3.992
7,121,975
-0.19(-4.46%)
Aug 26, 2013
4.185
4.247
4.137
4.178
0
-0.03(-0.82%)
Aug 23, 2013
4.240
4.295
4.157
4.213
0
-0.02(-0.49%)
Aug 22, 2013
4.171
4.247
4.157
4.233
0
+0.14(+3.54%)
Aug 21, 2013
4.033
4.102
3.964
4.088
10,001,925
+0.03(+0.68%)
Aug 20, 2013
3.916
4.102
3.840
4.061
12,095,421
+0.08(+1.90%)
Aug 19, 2013
4.151
4.185
3.958
3.985
12,033,085
-0.20(-4.86%)
Aug 16, 2013
4.220
4.330
4.164
4.188
0
-0.03(-0.74%)
Aug 15, 2013
4.288
4.395
4.082
4.220
20,696,540
-0.40(-8.66%)
Aug 14, 2013
4.661
4.854
4.592
4.619
17,038,636
+0.02(+0.45%)
Aug 13, 2013
4.668
4.688
4.557
4.599
6,925,167
-0.03(-0.74%)
Aug 12, 2013
4.612
4.675
4.557
4.633
8,132,900
+0.05(+1.05%)
Aug 09, 2013
4.550
4.681
4.550
4.585
7,653,083
+0.01(+0.15%)
Aug 08, 2013
4.619
4.654
4.530
4.578
6,080,894
+0.01(+0.30%)
Aug 07, 2013
4.861
4.930
4.509
4.564
16,662,383
-0.26(-5.29%)
Aug 06, 2013
4.481
4.874
4.426
4.819
20,357,526
+0.40(+9.05%)
Aug 05, 2013
4.550
4.626
4.371
4.419
7,483,807
-0.11(-2.44%)
Aug 02, 2013
4.606
4.612
4.481
4.530
6,791,612
+0.01(+0.31%)
Aug 01, 2013
4.592
4.681
4.509
4.516
6,854,258
+0.03(+0.61%)
Jul 31, 2013
4.661
4.723
4.323
4.488
17,807,470
-0.21(-4.55%)
Jul 30, 2013
4.992
4.992
4.654
4.702
11,286,319
-0.25(-5.01%)
Jul 29, 2013
5.185
5.192
4.930
4.950
7,191,248
-0.08(-1.64%)
Jul 26, 2013
4.964
5.136
4.895
5.033
0
-0.02(-0.41%)
Jul 25, 2013
5.378
5.385
4.999
5.054
13,485,997
-0.18(-3.43%)
Jul 24, 2013
5.240
5.378
5.074
5.233
20,843,800
+0.22(+4.40%)
Jul 23, 2013
4.847
5.316
4.778
5.012
41,446,260
+0.37(+7.86%)
Jul 22, 2013
4.735
4.902
4.488
4.647
55,916,472
+1.08(+30.37%)
Jul 19, 2013
3.647
3.654
3.516
3.565
0
-0.12(-3.36%)
Jul 18, 2013
3.785
3.827
3.682
3.689
3,334,807
-0.02(-0.56%)
Jul 17, 2013
3.827
3.847
3.689
3.709
4,835,077
-0.05(-1.28%)
Jul 16, 2013
4.015
4.107
3.705
3.758
0
-0.21(-5.32%)
Jul 15, 2013
3.823
4.008
3.698
3.969
10,505,142
+0.25(+6.74%)
Jul 12, 2013
3.454
3.718
3.421
3.718
0
+0.30(+8.67%)
Jul 11, 2013
3.520
3.530
3.375
3.421
0
-0.03(-0.95%)
Jul 10, 2013
3.527
3.554
3.362
3.454
4,898,235
-0.11(-2.96%)
Jul 09, 2013
3.626
3.639
3.461
3.560
0
-0.06(-1.64%)
Jul 08, 2013
3.804
3.817
3.606
3.619
0
-0.13(-3.52%)
Jul 05, 2013
3.725
3.804
3.665
3.751
0
+0.13(+3.45%)
Jul 03, 2013
3.593
3.665
3.540
3.626
0
+0.03(+0.73%)
Jul 02, 2013
3.678
3.744
3.573
3.599
0
-0.06(-1.62%)
Jul 01, 2013
3.461
3.685
3.461
3.659
7,223,733
+0.22(+6.32%)
Jun 28, 2013
3.514
3.565
3.395
3.441
7,286,283
-0.08(-2.25%)
Jun 27, 2013
3.639
3.711
3.428
3.520
0
-0.08(-2.20%)
Jun 26, 2013
3.290
3.626
3.290
3.599
0
+0.36(+11.20%)
Jun 25, 2013
3.296
3.347
3.138
3.237
5,727,522
+0.03(+0.82%)
Jun 24, 2013
3.322
3.441
3.138
3.210
11,633,846
-0.13(-3.75%)
Jun 21, 2013
3.514
3.560
3.316
3.336
9,095,180
-0.11(-3.25%)
Jun 20, 2013
3.593
3.626
3.408
3.448
0
-0.21(-5.77%)
Jun 19, 2013
3.698
3.705
3.639
3.659
0
-0.04(-1.07%)
Jun 18, 2013
3.784
3.797
3.665
3.698
6,820,959
-0.03(-0.71%)
Jun 17, 2013
3.705
3.817
3.619
3.725
13,157,297
+0.17(+4.82%)
Jun 14, 2013
3.593
3.711
3.500
3.553
0
-0.30(-7.86%)
Jun 13, 2013
4.008
4.015
3.761
3.856
11,303,585
-0.24(-5.80%)
Jun 12, 2013
4.338
4.384
4.067
4.094
4,072,210
-0.20(-4.75%)
Jun 11, 2013
4.272
4.404
4.259
4.298
3,523,607
-0.23(-5.09%)
Jun 10, 2013
4.496
4.549
4.458
4.529
2,219,490
+0.03(+0.73%)
Jun 07, 2013
4.397
4.575
4.357
4.496
0
+0.14(+3.18%)
Jun 06, 2013
4.476
4.562
4.239
4.357
0
-0.13(-2.79%)
Jun 05, 2013
4.608
4.648
4.430
4.483
3,373,313
-0.12(-2.58%)
Jun 04, 2013
4.648
4.806
4.549
4.601
0
-0.10(-2.10%)
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.