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
Brazil Ishares MSCI ETF
(NY:
EWZ
)
29.60
-0.43 (-1.43%)
Official Closing Price
Updated: 8:00 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 (%)
Jan 30, 2004
9.134
9.349
8.952
9.043
2,737,700
-0.25(-2.74%)
Jan 29, 2004
9.491
9.547
9.066
9.298
6,253,365
-0.50(-5.14%)
Jan 28, 2004
10.22
10.22
9.774
9.802
2,908,541
-0.35(-3.41%)
Jan 27, 2004
10.20
10.22
10.05
10.15
1,518,866
-0.13(-1.27%)
Jan 26, 2004
10.18
10.28
10.07
10.28
2,267,709
+0.29(+2.95%)
Jan 23, 2004
9.859
10.01
9.853
9.984
1,482,509
+0.14(+1.38%)
Jan 22, 2004
9.961
10.00
9.825
9.848
4,515,829
-0.18(-1.81%)
Jan 21, 2004
10.11
10.11
9.955
10.03
1,002,458
-0.18(-1.78%)
Jan 20, 2004
10.16
10.23
10.09
10.21
2,790,294
+0.26(+2.56%)
Jan 16, 2004
9.814
10.02
9.802
9.955
2,743,348
+0.04(+0.40%)
Jan 15, 2004
9.995
10.15
9.853
9.916
1,448,976
-0.25(-2.45%)
Jan 14, 2004
10.44
10.44
9.802
10.16
8,019,139
-0.28(-2.66%)
Jan 13, 2004
10.65
10.66
10.39
10.44
960,101
-0.17(-1.60%)
Jan 12, 2004
10.55
10.65
10.48
10.61
3,283,052
+0.24(+2.35%)
Jan 09, 2004
10.40
10.46
10.23
10.37
3,180,511
+0.04(+0.38%)
Jan 08, 2004
10.22
10.35
10.10
10.33
1,214,422
+0.12(+1.16%)
Jan 07, 2004
10.50
10.50
10.19
10.21
1,210,009
-0.10(-0.99%)
Jan 06, 2004
10.43
10.51
10.15
10.31
5,103,538
-0.08(-0.82%)
Jan 05, 2004
10.02
10.43
9.978
10.40
2,680,164
+0.58(+5.89%)
Jan 02, 2004
9.621
9.904
9.604
9.819
679,483
+0.19(+1.94%)
Dec 31, 2003
9.655
9.661
9.553
9.632
142,956
+0.08(+0.89%)
Dec 30, 2003
9.649
9.672
9.547
9.547
706,662
-0.14(-1.40%)
Dec 29, 2003
9.530
9.729
9.508
9.683
421,809
+0.26(+2.77%)
Dec 26, 2003
9.468
9.468
9.394
9.423
171,371
-0.08(-0.83%)
Dec 24, 2003
9.485
9.576
9.485
9.502
397,630
+0.10(+1.08%)
Dec 23, 2003
9.570
9.570
9.326
9.400
609,240
+0.00(+0.00%)
Dec 22, 2003
9.321
9.457
9.156
9.400
402,924
+0.08(+0.85%)
Dec 19, 2003
9.292
9.377
9.185
9.321
883,857
+0.05(+0.55%)
Dec 18, 2003
9.049
9.292
9.032
9.270
947,570
+0.24(+2.70%)
Dec 17, 2003
8.918
9.043
8.918
9.026
1,238,601
+0.16(+1.79%)
Dec 16, 2003
9.003
9.003
8.811
8.867
132,543
+0.04(+0.45%)
Dec 15, 2003
9.037
9.066
8.805
8.828
555,411
+0.00(+0.00%)
Dec 12, 2003
8.952
8.986
8.816
8.828
943,334
-0.10(-1.08%)
Dec 11, 2003
8.918
8.981
8.828
8.924
384,216
+0.16(+1.88%)
Dec 10, 2003
9.020
9.020
8.731
8.760
5,781,786
-0.17(-1.90%)
Dec 09, 2003
8.964
9.009
8.862
8.930
328,269
+0.22(+2.47%)
Dec 08, 2003
8.743
8.760
8.669
8.714
597,592
-0.02(-0.19%)
Dec 05, 2003
8.641
8.737
8.544
8.731
307,444
+0.12(+1.38%)
Dec 04, 2003
8.556
8.561
8.431
8.612
1,640,820
+0.00(+0.00%)
Dec 03, 2003
8.595
8.618
8.584
8.612
422,515
-0.02(-0.20%)
Dec 02, 2003
8.601
8.601
8.539
8.629
90,185
-0.07(-0.85%)
Dec 01, 2003
8.369
8.743
8.386
8.703
621,947
+0.33(+3.99%)
Nov 28, 2003
8.272
8.459
8.227
8.369
1,071,112
+0.11(+1.30%)
Nov 26, 2003
8.295
8.272
8.210
8.261
319,621
-0.03(-0.41%)
Nov 25, 2003
8.159
8.295
8.159
8.295
1,809,367
+0.03(+0.34%)
Nov 24, 2003
8.102
8.272
8.097
8.267
2,529,619
+0.22(+2.75%)
Nov 21, 2003
7.972
8.074
7.972
8.046
1,169,064
+0.11(+1.36%)
Nov 20, 2003
7.859
7.915
7.859
7.938
1,020,813
+0.06(+0.79%)
Nov 19, 2003
7.899
7.899
7.899
7.876
74,654
-0.01(-0.07%)
Nov 18, 2003
7.848
8.040
7.848
7.881
197,138
-0.01(-0.14%)
Nov 17, 2003
7.864
7.893
7.831
7.893
427,986
-0.10(-1.28%)
Nov 14, 2003
7.978
8.046
7.944
7.995
70,242
+0.02(+0.28%)
Nov 13, 2003
8.006
8.119
7.933
7.972
757,668
-0.03(-0.35%)
Nov 12, 2003
7.848
8.074
7.848
8.000
556,823
+0.21(+2.69%)
Nov 11, 2003
7.881
7.881
7.780
7.791
183,372
-0.14(-1.79%)
Nov 10, 2003
8.080
7.949
7.859
7.933
639,243
-0.14(-1.75%)
Nov 07, 2003
8.085
8.102
7.989
8.074
212,669
+0.11(+1.42%)
Nov 06, 2003
8.034
8.034
7.899
7.961
1,903,788
+0.01(+0.07%)
Nov 05, 2003
8.102
8.023
7.933
7.955
1,102,528
-0.17(-2.09%)
Nov 04, 2003
8.102
8.204
8.063
8.125
219,902
+0.03(+0.38%)
Nov 03, 2003
8.000
8.119
8.000
8.094
2,633,947
+0.19(+2.40%)
Oct 31, 2003
7.870
7.938
7.853
7.904
174,724
-0.07(-0.92%)
Oct 30, 2003
7.938
7.978
7.825
7.978
920,744
+0.03(+0.36%)
Oct 29, 2003
7.978
8.029
7.944
7.949
1,219,716
-0.07(-0.92%)
Oct 28, 2003
7.876
8.210
7.876
8.023
914,037
+0.22(+2.83%)
Oct 27, 2003
7.836
7.836
7.706
7.802
205,786
-0.01(-0.15%)
Oct 24, 2003
7.723
7.836
7.655
7.814
923,567
+0.10(+1.32%)
Oct 23, 2003
7.831
7.842
7.655
7.712
1,535,456
-0.27(-3.41%)
Oct 22, 2003
8.085
8.085
7.961
7.983
378,039
-0.11(-1.33%)
Oct 21, 2003
7.995
8.131
7.995
8.091
1,130,589
+0.11(+1.35%)
Oct 20, 2003
7.933
8.017
7.842
7.983
2,354,365
+0.05(+0.64%)
Oct 17, 2003
7.859
7.949
7.831
7.933
690,072
-0.06(-0.71%)
Oct 16, 2003
8.017
8.051
7.933
7.989
457,812
-0.02(-0.28%)
Oct 15, 2003
8.080
8.182
7.966
8.012
762,609
-0.15(-1.81%)
Oct 14, 2003
8.148
8.250
8.125
8.159
1,575,519
+0.01(+0.14%)
Oct 13, 2003
8.068
8.102
8.017
8.148
4,312,513
+0.10(+1.20%)
Oct 10, 2003
8.006
8.057
7.904
8.051
165,193
+0.03(+0.42%)
Oct 09, 2003
8.046
8.142
7.927
8.017
463,107
+0.03(+0.35%)
Oct 08, 2003
7.876
8.108
7.989
7.989
658,834
+0.11(+1.44%)
Oct 07, 2003
7.848
7.921
7.819
7.876
291,913
+0.01(+0.07%)
Oct 06, 2003
7.746
7.893
7.729
7.870
1,370,615
+0.12(+1.54%)
Oct 03, 2003
7.689
7.836
7.689
7.751
2,008,447
+0.13(+1.71%)
Oct 02, 2003
7.491
7.649
7.479
7.621
1,652,291
+0.23(+3.07%)
Oct 01, 2003
7.292
7.389
7.287
7.394
1,518,513
+0.23(+3.16%)
Sep 30, 2003
7.094
7.196
7.094
7.168
253,438
+0.11(+1.61%)
Sep 29, 2003
6.964
7.054
6.964
7.054
64,418
+0.05(+0.65%)
Sep 26, 2003
6.896
7.020
6.896
7.009
471,932
+0.14(+1.98%)
Sep 25, 2003
7.202
7.202
6.873
6.873
288,383
-0.17(-2.41%)
Sep 24, 2003
7.179
7.264
7.088
7.043
664,128
-0.11(-1.58%)
Sep 23, 2003
7.355
7.355
7.117
7.156
1,667,646
-0.19(-2.62%)
Sep 22, 2003
7.411
7.417
7.411
7.349
477,403
-0.11(-1.52%)
Sep 19, 2003
7.615
7.615
7.406
7.462
237,201
-0.03(-0.45%)
Sep 18, 2003
7.366
7.502
7.366
7.496
2,246,884
+0.22(+2.96%)
Sep 17, 2003
7.304
7.326
7.258
7.281
570,060
+0.02(+0.23%)
Sep 16, 2003
7.451
7.451
7.264
7.264
211,787
-0.13(-1.76%)
Sep 15, 2003
7.451
7.479
7.287
7.394
262,086
-0.10(-1.29%)
Sep 12, 2003
7.502
7.536
7.287
7.491
356,684
+0.12(+1.69%)
Sep 11, 2003
7.434
7.434
7.321
7.366
1,989,739
+0.19(+2.69%)
Sep 10, 2003
7.168
7.332
7.088
7.173
2,348,012
-0.05(-0.71%)
Sep 09, 2003
7.366
7.366
7.083
7.224
1,189,537
-0.14(-1.85%)
Sep 08, 2003
7.502
7.530
7.349
7.360
934,510
-0.07(-0.99%)
Sep 05, 2003
7.343
7.479
7.281
7.434
1,673,117
+0.13(+1.78%)
Sep 04, 2003
7.196
7.321
7.190
7.304
1,951,264
+0.20(+2.87%)
Sep 03, 2003
7.083
7.202
7.083
7.100
164,664
-0.01(-0.16%)
Sep 02, 2003
6.986
7.151
6.958
7.111
1,983,915
+0.16(+2.37%)
Aug 29, 2003
6.913
6.952
6.816
6.947
147,544
+0.06(+0.91%)
Aug 28, 2003
6.901
6.975
6.805
6.884
248,673
+0.05(+0.75%)
Aug 27, 2003
6.709
6.833
6.709
6.833
1,857,019
+0.16(+2.38%)
Aug 26, 2003
6.590
6.697
6.550
6.675
524,349
+0.11(+1.64%)
Aug 25, 2003
6.629
6.635
6.561
6.567
285,030
-0.07(-1.02%)
Aug 22, 2003
6.669
6.680
6.533
6.635
2,697,107
+0.01(+0.09%)
Aug 21, 2003
6.556
6.629
6.499
6.629
1,625,818
+0.08(+1.30%)
Aug 20, 2003
6.425
6.584
6.318
6.544
1,950,558
+0.03(+0.52%)
Aug 19, 2003
6.454
6.510
6.420
6.510
210,728
+0.09(+1.41%)
Aug 18, 2003
6.425
6.448
6.386
6.420
111,541
+0.07(+1.16%)
Aug 15, 2003
6.437
6.448
6.346
6.346
493,287
+0.03(+0.45%)
Aug 14, 2003
6.165
6.346
6.097
6.318
63,359
+0.16(+2.58%)
Aug 13, 2003
6.199
6.210
6.108
6.159
98,304
-0.02(-0.37%)
Aug 12, 2003
6.187
6.204
6.182
6.182
43,416
+0.04(+0.65%)
Aug 11, 2003
6.238
6.238
6.119
6.142
24,708
-0.06(-0.91%)
Aug 08, 2003
6.142
6.199
6.051
6.199
98,127
+0.14(+2.24%)
Aug 07, 2003
5.949
6.108
5.864
6.063
160,075
+0.26(+4.49%)
Aug 06, 2003
5.944
5.944
5.774
5.802
40,416
-0.05(-0.87%)
Aug 05, 2003
5.779
5.898
5.779
5.853
2,385,428
+0.08(+1.37%)
Aug 04, 2003
5.791
5.796
5.592
5.774
881,034
-0.16(-2.77%)
Aug 01, 2003
6.204
6.204
5.938
5.938
191,843
-0.25(-4.03%)
Jul 31, 2003
6.210
6.227
6.153
6.187
2,165,522
+0.03(+0.46%)
Jul 30, 2003
6.306
6.306
6.159
6.159
85,420
-0.14(-2.25%)
Jul 29, 2003
6.374
6.374
6.278
6.301
66,889
-0.08(-1.24%)
Jul 28, 2003
6.408
6.408
6.352
6.380
26,826
-0.03(-0.44%)
Jul 25, 2003
6.431
6.442
6.340
6.408
42,004
+0.08(+1.25%)
Jul 24, 2003
6.369
6.431
6.329
6.329
86,656
+0.02(+0.36%)
Jul 23, 2003
6.431
6.431
6.301
6.306
106,775
-0.11(-1.68%)
Jul 22, 2003
6.306
6.425
6.306
6.414
95,833
+0.14(+2.17%)
Jul 21, 2003
6.289
6.318
6.221
6.278
100,245
-0.02(-0.36%)
Jul 18, 2003
6.244
6.312
6.244
6.301
95,480
+0.07(+1.09%)
Jul 17, 2003
6.272
6.312
6.199
6.233
237,201
-0.08(-1.26%)
Jul 16, 2003
6.352
6.352
6.261
6.312
24,531
-0.04(-0.62%)
Jul 15, 2003
6.369
6.414
6.306
6.352
231,906
+0.06(+0.90%)
Jul 14, 2003
6.261
6.306
6.119
6.295
231,906
+0.15(+2.40%)
Jul 11, 2003
6.227
6.255
6.136
6.148
58,947
-0.06(-1.00%)
Jul 10, 2003
6.221
6.272
6.193
6.210
33,532
-0.09(-1.50%)
Jul 09, 2003
6.255
6.363
6.238
6.305
161,664
+0.03(+0.42%)
Jul 08, 2003
6.187
6.312
6.187
6.278
72,890
+0.05(+0.82%)
Jul 07, 2003
6.176
6.289
6.170
6.227
285,559
+0.08(+1.38%)
Jul 03, 2003
6.216
6.216
6.136
6.142
108,364
-0.09(-1.45%)
Jul 02, 2003
6.193
6.284
6.193
6.233
37,062
+0.12(+1.95%)
Jul 01, 2003
5.989
6.114
5.972
6.114
37,062
+0.10(+1.70%)
Jun 30, 2003
6.006
6.091
5.983
6.012
241,437
+0.00(+0.00%)
Jun 27, 2003
6.046
6.074
5.972
6.012
54,358
-0.03(-0.56%)
Jun 26, 2003
6.057
6.057
5.961
6.046
56,829
+0.05(+0.76%)
Jun 25, 2003
6.012
6.159
6.000
6.000
202,609
+0.03(+0.47%)
Jun 24, 2003
5.966
6.102
5.955
5.972
296,148
-0.03(-0.47%)
Jun 23, 2003
5.989
6.057
5.955
6.000
1,189,360
-0.05(-0.75%)
Jun 20, 2003
6.085
6.142
5.989
6.046
139,249
-0.04(-0.65%)
Jun 19, 2003
6.034
6.204
6.034
6.085
259,792
-0.02(-0.37%)
Jun 18, 2003
6.289
6.289
6.068
6.108
130,778
-0.16(-2.53%)
Jun 17, 2003
6.369
6.374
6.238
6.267
92,656
-0.04(-0.63%)
Jun 16, 2003
6.346
6.369
6.238
6.306
1,040,050
+0.02(+0.36%)
Jun 13, 2003
6.420
6.420
6.284
6.284
126,895
-0.06(-0.89%)
Jun 12, 2003
6.278
6.369
6.210
6.340
208,080
+0.05(+0.72%)
Jun 11, 2003
6.250
6.312
6.153
6.295
228,377
+0.03(+0.45%)
Jun 10, 2003
6.352
6.425
6.193
6.267
309,915
-0.02(-0.36%)
Jun 09, 2003
6.340
6.340
6.204
6.289
189,902
+0.02(+0.36%)
Jun 06, 2003
6.397
6.431
6.261
6.267
225,553
+0.03(+0.45%)
Jun 05, 2003
6.221
6.284
6.108
6.238
588,062
+0.08(+1.29%)
Jun 04, 2003
6.080
6.221
6.057
6.159
580,296
+0.21(+3.52%)
Jun 03, 2003
5.859
5.989
5.836
5.949
145,780
+0.08(+1.45%)
Jun 02, 2003
5.972
6.034
5.836
5.864
90,538
-0.15(-2.54%)
May 30, 2003
6.006
6.085
5.915
6.017
344,683
+0.02(+0.38%)
May 29, 2003
5.944
6.080
5.944
5.995
1,402,912
+0.12(+2.03%)
May 28, 2003
5.904
5.938
5.842
5.876
720,958
+0.02(+0.29%)
May 27, 2003
5.632
5.859
5.632
5.859
571,648
-0.10(-1.71%)
May 23, 2003
5.910
5.983
5.881
5.961
291,913
+0.09(+1.54%)
May 22, 2003
5.825
5.904
5.779
5.870
2,645,926
+0.09(+1.57%)
May 21, 2003
5.768
5.802
5.615
5.779
72,360
+0.12(+2.10%)
May 20, 2003
5.581
5.666
5.553
5.660
296,501
+0.02(+0.30%)
May 19, 2003
5.774
5.830
5.643
5.643
495,581
-0.29(-4.87%)
May 16, 2003
5.808
5.938
5.734
5.932
170,312
+0.06(+1.06%)
May 15, 2003
5.983
6.023
5.819
5.870
452,694
-0.20(-3.36%)
May 14, 2003
6.182
6.182
6.034
6.074
81,890
-0.08(-1.29%)
May 13, 2003
6.199
6.227
6.119
6.153
232,965
+0.03(+0.56%)
May 12, 2003
6.034
6.148
6.012
6.119
425,691
+0.07(+1.22%)
May 09, 2003
6.006
6.046
5.915
6.046
213,022
+0.19(+3.19%)
May 08, 2003
5.870
5.915
5.791
5.859
148,603
+0.02(+0.39%)
May 07, 2003
5.779
5.842
5.728
5.836
627,066
+0.15(+2.59%)
May 06, 2003
5.700
5.711
5.643
5.689
844,147
-0.01(-0.10%)
May 05, 2003
5.762
5.802
5.672
5.694
375,569
-0.04(-0.69%)
May 02, 2003
5.723
5.813
5.694
5.734
212,316
+0.01(+0.20%)
May 01, 2003
5.751
5.802
5.677
5.723
182,842
+0.00(+0.00%)
Apr 30, 2003
5.819
5.819
5.723
5.723
189,902
-0.02(-0.39%)
Apr 29, 2003
5.689
5.893
5.677
5.745
1,419,326
+0.18(+3.15%)
Apr 28, 2003
5.405
5.581
5.337
5.570
573,589
+0.16(+3.04%)
Apr 25, 2003
5.422
5.434
5.377
5.405
46,240
-0.01(-0.10%)
Apr 24, 2003
5.547
5.547
5.383
5.411
145,427
-0.12(-2.25%)
Apr 23, 2003
5.473
5.536
5.451
5.536
126,366
+0.09(+1.66%)
Apr 22, 2003
5.337
5.456
5.320
5.445
124,601
-0.02(-0.31%)
Apr 21, 2003
5.575
5.575
5.394
5.462
125,483
+0.06(+1.15%)
Apr 17, 2003
5.354
5.434
5.343
5.400
165,723
+0.14(+2.69%)
Apr 16, 2003
5.252
5.337
5.218
5.258
460,283
+0.02(+0.32%)
Apr 15, 2003
5.145
5.241
5.139
5.241
523,290
+0.15(+2.89%)
Apr 14, 2003
5.088
5.099
5.031
5.094
427,986
+0.07(+1.35%)
Apr 11, 2003
4.992
5.071
4.963
5.026
147,368
+0.06(+1.14%)
Apr 10, 2003
5.026
5.043
4.946
4.969
27,179
-0.07(-1.46%)
Apr 09, 2003
5.065
5.099
5.037
5.043
428,515
-0.03(-0.56%)
Apr 08, 2003
5.264
5.264
5.048
5.071
254,673
-0.14(-2.72%)
Apr 07, 2003
5.383
5.383
5.213
5.213
295,619
+0.06(+1.21%)
Apr 04, 2003
5.122
5.162
5.054
5.150
135,014
+0.05(+0.89%)
Apr 03, 2003
5.094
5.128
5.026
5.105
847,324
+0.07(+1.35%)
Apr 02, 2003
5.133
5.133
5.003
5.037
685,131
+0.14(+2.77%)
Apr 01, 2003
4.810
4.901
4.771
4.901
173,135
+0.17(+3.59%)
Mar 31, 2003
4.742
4.760
4.652
4.731
63,889
-0.03(-0.71%)
Mar 28, 2003
4.731
4.765
4.708
4.765
504,406
+0.05(+0.96%)
Mar 27, 2003
4.624
4.720
4.601
4.720
21,002
-0.01(-0.12%)
Mar 26, 2003
4.742
4.742
4.686
4.726
84,361
+0.02(+0.36%)
Mar 25, 2003
4.652
4.708
4.629
4.708
503,876
+0.08(+1.71%)
Mar 24, 2003
4.680
4.680
4.624
4.629
283,618
-0.12(-2.62%)
Mar 21, 2003
4.731
4.754
4.652
4.754
1,046,757
+0.15(+3.33%)
Mar 20, 2003
4.510
4.618
4.499
4.601
133,602
+0.02(+0.50%)
Mar 19, 2003
4.618
4.663
4.561
4.578
134,308
-0.05(-0.98%)
Mar 18, 2003
4.612
4.624
4.567
4.624
214,434
+0.08(+1.75%)
Mar 17, 2003
4.527
4.612
4.488
4.544
709,663
+0.00(+0.00%)
Mar 14, 2003
4.635
4.635
4.527
4.544
255,732
-0.02(-0.37%)
Mar 13, 2003
4.459
4.573
4.448
4.561
259,615
+0.12(+2.81%)
Mar 12, 2003
4.363
4.437
4.312
4.437
103,246
+0.10(+2.35%)
Mar 11, 2003
4.244
4.340
4.244
4.335
64,065
+0.10(+2.41%)
Mar 10, 2003
4.306
4.357
4.233
4.233
19,766
-0.17(-3.86%)
Mar 07, 2003
4.346
4.420
4.335
4.403
108,717
+0.07(+1.70%)
Mar 06, 2003
4.272
4.346
4.267
4.329
211,610
+0.10(+2.28%)
Mar 05, 2003
4.301
4.301
4.159
4.233
85,067
+0.03(+0.81%)
Mar 04, 2003
4.187
4.267
4.187
4.199
95,657
-0.04(-0.94%)
Mar 03, 2003
4.142
4.250
4.142
4.238
35,121
+0.02(+0.40%)
Feb 28, 2003
4.187
4.227
4.187
4.221
66,536
+0.05(+1.09%)
Feb 27, 2003
4.108
4.176
4.108
4.176
24,002
+0.08(+2.08%)
Feb 26, 2003
4.165
4.193
4.091
4.091
65,301
-0.06(-1.37%)
Feb 25, 2003
4.136
4.148
4.074
4.148
346,095
-0.10(-2.27%)
Feb 24, 2003
4.244
4.335
4.244
4.244
59,829
+0.07(+1.63%)
Feb 21, 2003
4.204
4.204
4.176
4.176
3,882
+0.00(+0.00%)
Feb 20, 2003
4.227
4.227
4.136
4.176
52,946
+0.01(+0.14%)
Feb 19, 2003
4.250
4.250
4.165
4.170
158,840
-0.08(-1.87%)
Feb 18, 2003
4.238
4.250
4.238
4.250
46,946
+0.19(+4.60%)
Feb 14, 2003
4.136
4.136
4.057
4.063
9,353
-0.10(-2.32%)
Feb 13, 2003
4.153
4.216
4.108
4.159
111,364
-0.12(-2.78%)
Feb 12, 2003
4.267
4.301
4.267
4.278
28,414
-0.02(-0.40%)
Feb 11, 2003
4.380
4.403
4.289
4.295
183,725
+0.05(+1.07%)
Feb 10, 2003
4.170
4.312
4.170
4.250
218,317
-0.03(-0.79%)
Feb 07, 2003
4.335
4.397
4.267
4.284
20,296
+0.03(+0.67%)
Feb 06, 2003
4.278
4.278
4.210
4.255
124,071
-0.10(-2.34%)
Feb 05, 2003
4.363
4.363
4.318
4.357
14,119
+0.06(+1.32%)
Feb 04, 2003
4.386
4.386
4.301
4.301
67,595
-0.14(-3.07%)
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.