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
Albemarle Corp
(NY:
ALB
)
104.12
-3.71 (-3.44%)
Streaming Delayed Price
Updated: 11:45 AM EDT, Jun 14, 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
6.140
6.170
6.027
6.046
587,574
-0.08(-1.33%)
Jan 29, 2004
6.207
6.281
6.109
6.127
670,289
-0.06(-0.96%)
Jan 28, 2004
6.191
6.252
6.172
6.187
481,120
-0.00(-0.07%)
Jan 27, 2004
6.193
6.230
6.178
6.191
281,918
-0.00(-0.03%)
Jan 26, 2004
6.232
6.242
6.162
6.193
212,906
-0.02(-0.30%)
Jan 23, 2004
6.191
6.242
6.189
6.211
440,007
+0.02(+0.33%)
Jan 22, 2004
6.242
6.258
6.187
6.191
332,330
-0.06(-1.01%)
Jan 21, 2004
6.201
6.283
6.197
6.254
262,340
+0.06(+0.96%)
Jan 20, 2004
6.172
6.272
6.166
6.195
391,553
+0.02(+0.36%)
Jan 16, 2004
6.211
6.244
6.172
6.172
273,597
-0.05(-0.85%)
Jan 15, 2004
6.244
6.279
6.160
6.225
231,750
-0.04(-0.62%)
Jan 14, 2004
6.211
6.270
6.211
6.264
248,636
+0.07(+1.05%)
Jan 13, 2004
6.166
6.209
6.134
6.199
287,302
+0.03(+0.53%)
Jan 12, 2004
6.097
6.168
6.089
6.166
347,748
+0.08(+1.28%)
Jan 09, 2004
6.181
6.211
6.078
6.089
481,610
-0.14(-2.20%)
Jan 08, 2004
6.250
6.250
6.209
6.225
302,964
-0.00(-0.07%)
Jan 07, 2004
6.219
6.230
6.170
6.230
240,805
+0.01(+0.16%)
Jan 06, 2004
6.228
6.258
6.207
6.219
368,304
-0.00(-0.03%)
Jan 05, 2004
6.211
6.256
6.189
6.221
297,335
+0.04(+0.66%)
Jan 02, 2004
6.150
6.225
6.150
6.181
584,882
+0.06(+0.93%)
Dec 31, 2003
6.221
6.272
6.123
6.123
616,696
-0.08(-1.25%)
Dec 30, 2003
6.221
6.221
6.172
6.201
279,471
-0.01(-0.23%)
Dec 29, 2003
6.219
6.264
6.189
6.215
335,512
-0.00(-0.07%)
Dec 26, 2003
6.211
6.242
6.201
6.219
94,706
+0.03(+0.46%)
Dec 24, 2003
6.140
6.197
6.134
6.191
74,395
-0.01(-0.13%)
Dec 23, 2003
6.168
6.244
6.154
6.199
250,838
+0.04(+0.70%)
Dec 22, 2003
6.119
6.156
6.089
6.156
231,995
+0.02(+0.33%)
Dec 19, 2003
6.099
6.136
6.037
6.136
347,748
+0.02(+0.27%)
Dec 18, 2003
6.037
6.119
5.993
6.119
239,336
+0.07(+1.08%)
Dec 17, 2003
6.076
6.076
5.978
6.054
352,397
-0.05(-0.84%)
Dec 16, 2003
6.089
6.101
6.025
6.105
219,514
+0.03(+0.57%)
Dec 15, 2003
6.213
6.213
6.095
6.070
579,253
-0.05(-0.87%)
Dec 12, 2003
6.025
6.146
5.948
6.123
683,994
+0.08(+1.32%)
Dec 11, 2003
5.897
6.044
5.880
6.044
441,231
+0.11(+1.89%)
Dec 10, 2003
5.884
5.931
5.884
5.931
419,451
+0.01(+0.10%)
Dec 09, 2003
5.997
6.005
5.919
5.925
618,898
-0.07(-1.19%)
Dec 08, 2003
5.719
5.999
5.719
5.997
588,553
+0.28(+4.97%)
Dec 05, 2003
5.778
5.811
5.717
5.713
160,781
-0.08(-1.38%)
Dec 04, 2003
5.731
5.807
5.694
5.792
492,867
+0.06(+1.11%)
Dec 03, 2003
5.819
5.827
5.723
5.729
641,168
-0.09(-1.61%)
Dec 02, 2003
5.858
5.862
5.815
5.823
438,784
-0.03(-0.52%)
Dec 01, 2003
5.864
5.888
5.821
5.854
289,504
+0.07(+1.24%)
Nov 28, 2003
5.809
5.811
5.762
5.782
223,674
-0.00(-0.07%)
Nov 26, 2003
5.721
5.821
5.721
5.786
428,995
+0.09(+1.51%)
Nov 25, 2003
5.653
5.700
5.615
5.700
409,417
+0.02(+0.36%)
Nov 24, 2003
5.516
5.680
5.504
5.680
474,758
+0.19(+3.38%)
Nov 21, 2003
5.476
5.476
5.463
5.494
183,785
+0.04(+0.79%)
Nov 20, 2003
5.496
5.523
5.496
5.451
198,468
-0.09(-1.55%)
Nov 19, 2003
5.474
5.566
5.441
5.537
245,699
+0.07(+1.19%)
Nov 18, 2003
5.578
5.617
5.470
5.472
243,741
-0.08(-1.47%)
Nov 17, 2003
5.506
5.568
5.496
5.553
499,474
-0.03(-0.59%)
Nov 14, 2003
5.649
5.664
5.600
5.586
377,848
-0.04(-0.69%)
Nov 13, 2003
5.598
5.610
5.598
5.625
232,974
+0.01(+0.11%)
Nov 12, 2003
5.476
5.619
5.476
5.619
229,547
+0.14(+2.57%)
Nov 11, 2003
5.504
5.506
5.447
5.478
237,134
-0.05(-0.89%)
Nov 10, 2003
5.627
5.647
5.500
5.527
440,252
-0.10(-1.81%)
Nov 07, 2003
5.637
5.637
5.637
5.629
469,374
+0.00(+0.04%)
Nov 06, 2003
5.568
5.627
5.516
5.627
252,307
+0.07(+1.25%)
Nov 05, 2003
5.516
5.574
5.496
5.557
302,474
+0.03(+0.55%)
Nov 04, 2003
5.516
5.555
5.498
5.527
260,559
-0.01(-0.18%)
Nov 03, 2003
5.482
5.576
5.480
5.537
216,822
+0.06(+1.04%)
Oct 31, 2003
5.572
5.572
5.463
5.480
219,025
-0.08(-1.51%)
Oct 30, 2003
5.418
5.586
5.394
5.563
517,339
+0.15(+2.83%)
Oct 29, 2003
5.425
5.425
5.367
5.410
321,318
-0.04(-0.68%)
Oct 28, 2003
5.333
5.447
5.294
5.447
547,684
+0.12(+2.26%)
Oct 27, 2003
5.322
5.414
5.269
5.326
515,381
+0.04(+0.85%)
Oct 24, 2003
5.345
5.345
5.237
5.282
506,082
-0.10(-1.93%)
Oct 23, 2003
5.418
5.418
5.284
5.386
792,405
-0.07(-1.24%)
Oct 22, 2003
5.635
5.635
5.388
5.453
944,377
-0.23(-4.10%)
Oct 21, 2003
5.766
5.766
5.602
5.686
712,871
-0.08(-1.38%)
Oct 20, 2003
5.841
5.878
5.733
5.766
278,247
-0.06(-1.05%)
Oct 17, 2003
5.833
5.866
5.772
5.827
332,820
+0.02(+0.32%)
Oct 16, 2003
5.776
5.852
5.743
5.809
167,388
+0.02(+0.39%)
Oct 15, 2003
5.803
5.833
5.747
5.786
238,357
+0.01(+0.11%)
Oct 14, 2003
5.803
5.841
5.721
5.780
324,010
-0.02(-0.32%)
Oct 13, 2003
5.776
5.884
5.756
5.798
235,176
+0.03(+0.50%)
Oct 10, 2003
5.786
5.813
5.709
5.770
311,039
-0.01(-0.21%)
Oct 09, 2003
5.813
5.884
5.739
5.782
463,256
+0.01(+0.14%)
Oct 08, 2003
5.868
5.868
5.747
5.774
477,450
-0.10(-1.77%)
Oct 07, 2003
5.858
5.878
5.829
5.878
364,389
+0.01(+0.24%)
Oct 06, 2003
5.868
5.872
5.835
5.864
310,550
-0.01(-0.17%)
Oct 03, 2003
5.915
5.929
5.862
5.874
441,231
+0.05(+0.91%)
Oct 02, 2003
5.772
5.856
5.764
5.821
354,844
+0.00(+0.07%)
Oct 01, 2003
5.615
5.858
5.613
5.817
560,165
+0.21(+3.72%)
Sep 30, 2003
5.643
5.651
5.588
5.608
522,233
-0.07(-1.29%)
Sep 29, 2003
5.637
5.682
5.557
5.682
598,097
+0.07(+1.20%)
Sep 26, 2003
5.643
5.745
5.615
5.615
706,998
-0.04(-0.69%)
Sep 25, 2003
5.782
5.782
5.651
5.653
366,346
-0.10(-1.71%)
Sep 24, 2003
5.796
5.796
5.723
5.751
522,233
-0.04(-0.78%)
Sep 23, 2003
5.762
5.805
5.737
5.796
204,341
+0.02(+0.28%)
Sep 22, 2003
5.725
5.780
5.664
5.780
361,207
+0.00(+0.07%)
Sep 19, 2003
5.792
5.817
5.743
5.776
337,225
-0.02(-0.35%)
Sep 18, 2003
5.731
5.796
5.704
5.796
509,019
+0.04(+0.78%)
Sep 17, 2003
5.751
5.766
5.723
5.751
421,653
-0.07(-1.19%)
Sep 16, 2003
5.751
5.821
5.751
5.821
367,570
+0.07(+1.21%)
Sep 15, 2003
5.790
5.803
5.700
5.751
461,298
-0.04(-0.71%)
Sep 12, 2003
5.741
5.792
5.643
5.792
554,537
+0.02(+0.28%)
Sep 11, 2003
5.723
5.780
5.645
5.776
494,580
+0.01(+0.11%)
Sep 10, 2003
5.884
5.884
5.766
5.770
355,334
-0.13(-2.22%)
Sep 09, 2003
5.841
5.917
5.825
5.901
421,164
+0.06(+1.01%)
Sep 08, 2003
5.768
5.894
5.747
5.841
244,475
+0.07(+1.17%)
Sep 05, 2003
5.843
5.890
5.764
5.774
274,821
-0.10(-1.70%)
Sep 04, 2003
5.866
5.927
5.850
5.874
361,207
+0.01(+0.14%)
Sep 03, 2003
5.803
5.913
5.768
5.866
350,684
+0.06(+1.09%)
Sep 02, 2003
5.715
5.811
5.686
5.803
301,251
+0.09(+1.61%)
Aug 29, 2003
5.741
5.747
5.711
5.711
426,792
-0.03(-0.46%)
Aug 28, 2003
5.700
5.758
5.649
5.737
380,540
+0.03(+0.50%)
Aug 27, 2003
5.680
5.711
5.635
5.709
181,338
+0.03(+0.50%)
Aug 26, 2003
5.629
5.680
5.574
5.680
248,636
+0.03(+0.62%)
Aug 25, 2003
5.680
5.696
5.615
5.645
223,919
-0.07(-1.14%)
Aug 22, 2003
5.731
5.751
5.688
5.711
376,380
-0.01(-0.18%)
Aug 21, 2003
5.725
5.743
5.680
5.721
307,369
-0.00(-0.04%)
Aug 20, 2003
5.684
5.727
5.633
5.723
236,644
+0.02(+0.36%)
Aug 19, 2003
5.594
5.702
5.594
5.702
269,682
+0.11(+1.94%)
Aug 18, 2003
5.615
5.649
5.568
5.594
277,023
-0.01(-0.18%)
Aug 15, 2003
5.578
5.604
5.500
5.604
131,904
+0.06(+1.11%)
Aug 14, 2003
5.496
5.594
5.465
5.543
221,716
+0.05(+0.97%)
Aug 13, 2003
5.547
5.557
5.486
5.490
401,097
-0.05(-0.89%)
Aug 12, 2003
5.461
5.559
5.441
5.539
216,822
+0.06(+1.12%)
Aug 11, 2003
5.425
5.478
5.388
5.478
332,820
+0.04(+0.75%)
Aug 08, 2003
5.414
5.451
5.365
5.437
363,410
+0.05(+0.87%)
Aug 07, 2003
5.476
5.476
5.310
5.390
345,300
-0.11(-1.93%)
Aug 06, 2003
5.445
5.541
5.355
5.496
399,628
+0.07(+1.20%)
Aug 05, 2003
5.496
5.531
5.420
5.431
243,741
-0.08(-1.41%)
Aug 04, 2003
5.504
5.547
5.353
5.508
385,924
+0.00(+0.07%)
Aug 01, 2003
5.557
5.572
5.420
5.504
268,458
-0.07(-1.28%)
Jul 31, 2003
5.619
5.698
5.570
5.576
359,984
-0.02(-0.40%)
Jul 30, 2003
5.578
5.598
5.455
5.598
335,512
+0.04(+0.74%)
Jul 29, 2003
5.639
5.641
5.486
5.557
358,271
-0.05(-0.91%)
Jul 28, 2003
5.625
5.655
5.568
5.608
387,637
-0.01(-0.25%)
Jul 25, 2003
5.627
5.637
5.476
5.623
458,117
+0.03(+0.47%)
Jul 24, 2003
5.670
5.670
5.533
5.596
582,190
-0.07(-1.30%)
Jul 23, 2003
5.741
5.803
5.537
5.670
662,948
-0.18(-3.04%)
Jul 22, 2003
5.731
5.847
5.721
5.847
390,329
+0.10(+1.81%)
Jul 21, 2003
5.823
5.823
5.698
5.743
199,447
-0.08(-1.37%)
Jul 18, 2003
5.723
5.823
5.719
5.823
260,138
+0.10(+1.75%)
Jul 17, 2003
5.747
5.821
5.721
5.723
215,843
-0.05(-0.85%)
Jul 16, 2003
5.815
5.823
5.725
5.772
191,371
-0.03(-0.60%)
Jul 15, 2003
5.807
5.903
5.772
5.807
251,083
-0.01(-0.25%)
Jul 14, 2003
5.874
5.874
5.803
5.821
476,960
-0.01(-0.18%)
Jul 11, 2003
5.813
5.884
5.813
5.831
260,872
+0.03(+0.49%)
Jul 10, 2003
5.837
5.850
5.751
5.803
316,179
-0.08(-1.42%)
Jul 09, 2003
5.935
5.935
5.831
5.886
348,971
-0.06(-1.03%)
Jul 08, 2003
5.847
5.970
5.841
5.948
255,733
+0.04(+0.76%)
Jul 07, 2003
5.803
5.921
5.803
5.903
315,444
+0.12(+2.01%)
Jul 03, 2003
5.839
5.856
5.774
5.786
201,894
-0.05(-0.91%)
Jul 02, 2003
5.821
5.897
5.792
5.839
457,138
+0.04(+0.74%)
Jul 01, 2003
5.715
5.796
5.615
5.796
527,128
+0.08(+1.43%)
Jun 30, 2003
5.803
5.803
5.713
5.715
1,218,953
-0.04(-0.75%)
Jun 27, 2003
5.813
5.839
5.751
5.758
398,405
-0.03(-0.60%)
Jun 26, 2003
5.690
5.813
5.664
5.792
311,284
+0.11(+1.98%)
Jun 25, 2003
5.768
5.782
5.672
5.680
389,350
-0.07(-1.17%)
Jun 24, 2003
5.670
5.768
5.670
5.747
348,726
+0.08(+1.37%)
Jun 23, 2003
5.749
5.768
5.647
5.670
470,597
-0.08(-1.39%)
Jun 20, 2003
5.731
5.762
5.696
5.749
1,275,728
+0.04(+0.64%)
Jun 19, 2003
5.786
5.807
5.696
5.713
343,587
-0.07(-1.17%)
Jun 18, 2003
5.819
5.847
5.741
5.780
703,082
-0.04(-0.67%)
Jun 17, 2003
5.731
5.835
5.682
5.819
712,871
+0.09(+1.53%)
Jun 16, 2003
5.572
5.751
5.572
5.731
610,822
+0.19(+3.35%)
Jun 13, 2003
5.568
5.588
5.527
5.545
258,180
-0.01(-0.15%)
Jun 12, 2003
5.496
5.590
5.470
5.553
254,998
+0.06(+1.15%)
Jun 11, 2003
5.476
5.502
5.445
5.490
190,882
-0.02(-0.37%)
Jun 10, 2003
5.435
5.512
5.435
5.510
220,493
+0.06(+1.09%)
Jun 09, 2003
5.516
5.516
5.425
5.451
266,011
-0.11(-1.98%)
Jun 06, 2003
5.625
5.655
5.539
5.561
259,159
-0.06(-1.13%)
Jun 05, 2003
5.643
5.674
5.608
5.625
272,618
-0.01(-0.25%)
Jun 04, 2003
5.570
5.655
5.563
5.639
239,826
+0.10(+1.73%)
Jun 03, 2003
5.512
5.586
5.484
5.543
233,708
+0.03(+0.52%)
Jun 02, 2003
5.516
5.602
5.482
5.514
211,683
+0.04(+0.82%)
May 30, 2003
5.353
5.512
5.339
5.470
210,459
+0.12(+2.33%)
May 29, 2003
5.378
5.406
5.343
5.345
166,165
-0.04(-0.83%)
May 28, 2003
5.369
5.412
5.314
5.390
251,083
+0.02(+0.38%)
May 27, 2003
5.284
5.369
5.224
5.369
440,986
+0.08(+1.58%)
May 23, 2003
5.275
5.302
5.263
5.286
266,500
+0.01(+0.19%)
May 22, 2003
5.230
5.292
5.216
5.275
374,667
+0.04(+0.82%)
May 21, 2003
5.292
5.292
5.226
5.232
159,802
-0.06(-1.16%)
May 20, 2003
5.275
5.335
5.275
5.294
212,172
+0.03(+0.54%)
May 19, 2003
5.271
5.288
5.261
5.265
245,210
-0.04(-0.77%)
May 16, 2003
5.322
5.339
5.292
5.306
108,166
-0.01(-0.19%)
May 15, 2003
5.343
5.408
5.261
5.316
372,954
-0.04(-0.69%)
May 14, 2003
5.441
5.443
5.339
5.353
187,211
-0.07(-1.36%)
May 13, 2003
5.486
5.486
5.404
5.427
141,448
-0.08(-1.45%)
May 12, 2003
5.388
5.523
5.388
5.506
256,467
+0.10(+1.89%)
May 09, 2003
5.302
5.427
5.302
5.404
179,624
+0.10(+1.93%)
May 08, 2003
5.369
5.414
5.294
5.302
211,683
-0.11(-2.00%)
May 07, 2003
5.435
5.455
5.359
5.410
210,215
-0.04(-0.82%)
May 06, 2003
5.476
5.476
5.408
5.455
224,653
-0.02(-0.37%)
May 05, 2003
5.441
5.516
5.427
5.476
201,649
+0.03(+0.64%)
May 02, 2003
5.341
5.463
5.339
5.441
312,753
-0.08(-1.37%)
Apr 30, 2003
5.394
5.551
5.353
5.516
359,984
+0.11(+2.00%)
Apr 29, 2003
5.445
5.445
5.363
5.408
260,138
+0.00(+0.08%)
Apr 28, 2003
5.243
5.461
5.243
5.404
295,867
+0.16(+3.08%)
Apr 25, 2003
5.302
5.302
5.194
5.243
273,597
-0.04(-0.77%)
Apr 24, 2003
5.128
5.333
5.128
5.284
1,514,086
+0.16(+3.07%)
Apr 23, 2003
5.153
5.179
5.049
5.126
278,981
-0.01(-0.12%)
Apr 22, 2003
5.026
5.134
4.946
5.132
437,071
+0.11(+2.11%)
Apr 21, 2003
5.042
5.067
5.024
5.026
240,070
-0.01(-0.12%)
Apr 17, 2003
5.053
5.059
5.010
5.032
152,705
-0.02(-0.32%)
Apr 16, 2003
5.038
5.077
5.026
5.049
367,570
+0.01(+0.20%)
Apr 15, 2003
5.022
5.047
4.916
5.038
148,300
+0.02(+0.33%)
Apr 14, 2003
4.924
5.030
4.904
5.022
192,105
+0.11(+2.25%)
Apr 11, 2003
5.026
5.036
4.893
4.912
127,010
-0.06(-1.11%)
Apr 10, 2003
4.934
5.030
4.934
4.967
128,967
+0.03(+0.66%)
Apr 09, 2003
5.006
5.083
4.934
4.934
200,915
-0.08(-1.63%)
Apr 08, 2003
5.114
5.128
4.995
5.016
225,387
-0.05(-1.05%)
Apr 07, 2003
5.057
5.128
5.045
5.069
273,597
+0.11(+2.31%)
Apr 04, 2003
5.094
5.122
4.946
4.955
201,649
-0.09(-1.74%)
Apr 03, 2003
5.139
5.147
5.010
5.042
261,851
-0.04(-0.88%)
Apr 02, 2003
5.047
5.128
5.026
5.087
201,405
+0.12(+2.38%)
Apr 01, 2003
5.016
5.016
4.846
4.969
321,807
-0.01(-0.12%)
Mar 31, 2003
4.873
5.006
4.824
4.975
495,804
+0.03(+0.70%)
Mar 28, 2003
4.904
4.940
4.850
4.940
246,923
+0.03(+0.67%)
Mar 27, 2003
4.977
4.985
4.822
4.908
232,239
-0.07(-1.40%)
Mar 26, 2003
4.924
4.998
4.924
4.977
237,379
+0.07(+1.50%)
Mar 25, 2003
5.036
5.040
4.891
4.904
492,133
-0.12(-2.44%)
Mar 24, 2003
5.222
5.222
4.959
5.026
320,828
-0.20(-3.76%)
Mar 21, 2003
4.985
5.222
4.977
5.222
413,333
+0.26(+5.27%)
Mar 20, 2003
4.944
4.961
4.889
4.961
260,138
-0.02(-0.37%)
Mar 19, 2003
4.985
5.016
4.906
4.979
667,598
+0.00(+0.04%)
Mar 18, 2003
4.904
4.985
4.879
4.977
459,095
+0.15(+3.13%)
Mar 17, 2003
4.683
4.826
4.632
4.826
395,223
+0.15(+3.14%)
Mar 14, 2003
4.732
4.732
4.677
4.679
409,417
-0.07(-1.55%)
Mar 13, 2003
4.583
4.754
4.562
4.752
229,058
+0.20(+4.40%)
Mar 12, 2003
4.556
4.566
4.515
4.552
277,023
-0.04(-0.98%)
Mar 11, 2003
4.638
4.658
4.587
4.597
266,745
-0.02(-0.40%)
Mar 10, 2003
4.658
4.681
4.566
4.615
372,464
-0.06(-1.18%)
Mar 07, 2003
4.669
4.703
4.665
4.671
247,167
-0.04(-0.82%)
Mar 06, 2003
4.709
4.771
4.705
4.709
458,117
-0.01(-0.26%)
Mar 05, 2003
4.756
4.834
4.720
4.722
501,922
-0.03(-0.73%)
Mar 04, 2003
4.926
4.926
4.748
4.756
342,608
-0.17(-3.44%)
Mar 03, 2003
5.024
5.071
4.922
4.926
229,792
-0.08(-1.55%)
Feb 28, 2003
4.883
5.008
4.877
5.004
435,602
+0.15(+3.12%)
Feb 27, 2003
4.822
4.889
4.822
4.852
430,463
-0.01(-0.17%)
Feb 26, 2003
4.944
4.944
4.861
4.861
269,192
-0.08(-1.61%)
Feb 25, 2003
4.883
4.951
4.826
4.940
306,145
+0.04(+0.75%)
Feb 24, 2003
5.065
5.065
4.904
4.904
398,894
-0.16(-3.19%)
Feb 21, 2003
4.961
5.067
4.949
5.065
422,387
+0.12(+2.44%)
Feb 20, 2003
5.067
5.087
4.940
4.944
445,881
-0.12(-2.42%)
Feb 19, 2003
5.094
5.102
5.047
5.067
517,828
-0.04(-0.72%)
Feb 18, 2003
5.128
5.163
5.063
5.104
557,963
-0.01(-0.28%)
Feb 14, 2003
5.145
5.153
5.065
5.118
376,380
-0.03(-0.52%)
Feb 13, 2003
5.087
5.153
5.079
5.145
205,075
+0.05(+0.92%)
Feb 12, 2003
5.114
5.186
5.087
5.098
457,627
-0.04(-0.72%)
Feb 11, 2003
5.271
5.288
5.134
5.134
324,254
-0.15(-2.90%)
Feb 10, 2003
5.275
5.312
5.271
5.288
142,916
+0.01(+0.27%)
Feb 07, 2003
5.302
5.331
5.267
5.273
219,269
-0.02(-0.39%)
Feb 06, 2003
5.241
5.371
5.241
5.294
246,433
+0.05(+0.97%)
Feb 05, 2003
5.439
5.492
5.237
5.243
265,032
-0.18(-3.39%)
Feb 04, 2003
5.459
5.461
5.351
5.427
304,921
-0.05(-0.97%)
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.