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
HP Inc
(NY:
HPQ
)
35.93
+0.42 (+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 31, 2005
3.330
3.390
3.328
3.359
55,345,864
+0.04(+1.29%)
Jan 28, 2005
3.326
3.340
3.239
3.316
106,456,200
-0.03(-0.77%)
Jan 27, 2005
3.357
3.379
3.304
3.342
62,491,780
-0.02(-0.51%)
Jan 26, 2005
3.376
3.397
3.342
3.359
70,106,624
-0.01(-0.36%)
Jan 25, 2005
3.421
3.426
3.366
3.371
66,776,296
-0.04(-1.16%)
Jan 24, 2005
3.421
3.462
3.400
3.410
65,966,752
-0.02(-0.50%)
Jan 21, 2005
3.417
3.463
3.417
3.427
64,284,092
-0.01(-0.15%)
Jan 20, 2005
3.415
3.482
3.414
3.433
52,970,308
-0.04(-1.28%)
Jan 19, 2005
3.503
3.513
3.472
3.477
49,231,708
-0.03(-0.73%)
Jan 18, 2005
3.434
3.527
3.424
3.503
84,382,128
+0.06(+1.79%)
Jan 14, 2005
3.417
3.451
3.393
3.441
55,936,108
+0.02(+0.60%)
Jan 13, 2005
3.439
3.479
3.414
3.421
57,739,500
-0.02(-0.45%)
Jan 12, 2005
3.438
3.455
3.366
3.436
73,722,744
-0.00(-0.05%)
Jan 11, 2005
3.481
3.482
3.343
3.438
122,285,472
-0.13(-3.65%)
Jan 10, 2005
3.547
3.577
3.530
3.568
48,583,720
-0.01(-0.14%)
Jan 07, 2005
3.592
3.601
3.561
3.573
80,072,536
-0.02(-0.57%)
Jan 06, 2005
3.607
3.628
3.570
3.594
52,665,852
-0.01(-0.19%)
Jan 05, 2005
3.575
3.626
3.568
3.601
66,397,188
+0.02(+0.43%)
Jan 04, 2005
3.609
3.628
3.529
3.585
54,161,876
-0.02(-0.67%)
Jan 03, 2005
3.621
3.643
3.599
3.609
48,176,616
+0.01(+0.38%)
Dec 31, 2004
3.623
3.635
3.589
3.595
31,470,732
-0.03(-0.76%)
Dec 30, 2004
3.625
3.638
3.618
3.623
23,903,712
-0.01(-0.33%)
Dec 29, 2004
3.616
3.645
3.607
3.635
32,321,102
-0.01(-0.14%)
Dec 28, 2004
3.607
3.643
3.589
3.640
32,214,952
+0.02(+0.66%)
Dec 27, 2004
3.585
3.637
3.568
3.616
36,423,648
+0.01(+0.14%)
Dec 23, 2004
3.621
3.638
3.601
3.611
24,983,880
-0.03(-0.71%)
Dec 22, 2004
3.630
3.642
3.601
3.637
39,468,768
+0.00(+0.00%)
Dec 21, 2004
3.597
3.642
3.595
3.637
51,235,736
+0.04(+1.10%)
Dec 20, 2004
3.594
3.630
3.585
3.597
42,989,236
+0.00(+0.10%)
Dec 17, 2004
3.609
3.616
3.563
3.594
91,454,560
-0.02(-0.43%)
Dec 16, 2004
3.525
3.611
3.520
3.609
73,865,056
+0.06(+1.64%)
Dec 15, 2004
3.520
3.554
3.515
3.551
64,422,904
+0.02(+0.53%)
Dec 14, 2004
3.558
3.566
3.523
3.532
44,963,520
-0.02(-0.48%)
Dec 13, 2004
3.580
3.589
3.487
3.549
42,894,748
-0.02(-0.53%)
Dec 10, 2004
3.587
3.606
3.515
3.568
45,970,784
-0.01(-0.29%)
Dec 09, 2004
3.635
3.635
3.501
3.578
67,589,928
-0.03(-0.71%)
Dec 08, 2004
3.628
3.635
3.590
3.604
62,203,076
-0.01(-0.28%)
Dec 07, 2004
3.635
3.700
3.606
3.614
73,968,288
-0.04(-1.17%)
Dec 06, 2004
3.573
3.679
3.559
3.657
72,839,128
+0.06(+1.62%)
Dec 03, 2004
3.559
3.602
3.553
3.599
80,511,720
+0.07(+2.04%)
Dec 02, 2004
3.498
3.549
3.494
3.527
45,539,184
+0.01(+0.24%)
Dec 01, 2004
3.445
3.520
3.429
3.518
57,301,484
+0.09(+2.60%)
Nov 30, 2004
3.426
3.441
3.409
3.429
45,565,428
-0.02(-0.50%)
Nov 29, 2004
3.450
3.472
3.410
3.446
47,521,048
-0.01(-0.35%)
Nov 26, 2004
3.441
3.458
3.441
3.458
13,913,308
+0.01(+0.15%)
Nov 24, 2004
3.451
3.472
3.434
3.453
33,957,688
-0.00(-0.10%)
Nov 23, 2004
3.448
3.472
3.427
3.457
47,578,792
-0.01(-0.20%)
Nov 22, 2004
3.431
3.469
3.421
3.463
58,480,804
+0.02(+0.60%)
Nov 19, 2004
3.472
3.487
3.443
3.443
60,100,476
-0.03(-0.89%)
Nov 18, 2004
3.462
3.493
3.441
3.474
72,103,656
+0.01(+0.30%)
Nov 17, 2004
3.645
3.655
3.433
3.463
227,582,768
+0.09(+2.64%)
Nov 16, 2004
3.318
3.395
3.288
3.374
97,582,712
+0.04(+1.34%)
Nov 15, 2004
3.309
3.343
3.300
3.330
73,923,968
+0.01(+0.41%)
Nov 12, 2004
3.302
3.335
3.258
3.316
87,917,760
+0.02(+0.47%)
Nov 11, 2004
3.242
3.342
3.232
3.300
70,898,672
+0.05(+1.48%)
Nov 10, 2004
3.347
3.357
3.246
3.252
93,757,792
-0.13(-3.71%)
Nov 09, 2004
3.405
3.429
3.378
3.378
54,595,228
-0.02(-0.56%)
Nov 08, 2004
3.361
3.414
3.361
3.397
47,048,036
+0.02(+0.61%)
Nov 05, 2004
3.390
3.422
3.364
3.376
60,925,768
+0.03(+0.82%)
Nov 04, 2004
3.258
3.359
3.249
3.349
53,551,800
+0.09(+2.79%)
Nov 03, 2004
3.323
3.340
3.251
3.258
60,255,620
+0.00(+0.00%)
Nov 02, 2004
3.218
3.311
3.182
3.258
56,030,008
+0.04(+1.28%)
Nov 01, 2004
3.184
3.242
3.172
3.216
50,328,792
+0.02(+0.54%)
Oct 29, 2004
3.139
3.203
3.139
3.199
60,982,924
+0.03(+0.92%)
Oct 28, 2004
3.138
3.182
3.134
3.170
46,453,128
+0.01(+0.22%)
Oct 27, 2004
3.069
3.182
3.064
3.163
68,135,256
+0.10(+3.30%)
Oct 26, 2004
3.086
3.102
3.016
3.062
75,847,504
-0.01(-0.28%)
Oct 25, 2004
3.035
3.093
3.031
3.071
41,590,616
-0.01(-0.17%)
Oct 22, 2004
3.126
3.148
3.074
3.076
47,012,460
-0.07(-2.29%)
Oct 21, 2004
3.119
3.170
3.108
3.148
43,873,436
+0.02(+0.71%)
Oct 20, 2004
3.103
3.131
3.081
3.126
56,663,996
-0.00(-0.05%)
Oct 19, 2004
3.139
3.170
3.120
3.127
58,774,176
-0.00(-0.05%)
Oct 18, 2004
3.120
3.143
3.095
3.129
70,138,704
+0.01(+0.22%)
Oct 15, 2004
3.151
3.177
3.120
3.122
58,329,744
-0.03(-0.92%)
Oct 14, 2004
3.156
3.215
3.122
3.151
69,006,624
-0.09(-2.75%)
Oct 13, 2004
3.215
3.256
3.198
3.240
65,779,532
+0.06(+2.00%)
Oct 12, 2004
3.163
3.204
3.120
3.177
49,470,252
-0.02(-0.59%)
Oct 11, 2004
3.168
3.211
3.151
3.196
29,908,802
+0.01(+0.43%)
Oct 08, 2004
3.246
3.258
3.151
3.182
51,714,580
-0.08(-2.47%)
Oct 07, 2004
3.258
3.283
3.235
3.263
46,649,096
-0.03(-0.78%)
Oct 06, 2004
3.240
3.290
3.230
3.288
39,828,048
+0.03(+1.05%)
Oct 05, 2004
3.203
3.259
3.194
3.254
63,101,272
-0.01(-0.42%)
Oct 04, 2004
3.278
3.335
3.259
3.268
56,924,124
-0.01(-0.31%)
Oct 01, 2004
3.234
3.312
3.234
3.278
49,915,852
+0.06(+1.97%)
Sep 30, 2004
3.175
3.258
3.172
3.215
63,983,136
+0.04(+1.24%)
Sep 29, 2004
3.127
3.175
3.105
3.175
49,683,720
+0.05(+1.54%)
Sep 28, 2004
3.148
3.165
3.100
3.127
53,130,700
-0.03(-0.87%)
Sep 27, 2004
3.146
3.187
3.129
3.155
58,167,604
-0.03(-0.97%)
Sep 24, 2004
3.230
3.246
3.177
3.186
67,247,560
-0.04(-1.38%)
Sep 23, 2004
3.196
3.254
3.196
3.230
52,783,084
+0.04(+1.18%)
Sep 22, 2004
3.192
3.222
3.189
3.192
56,122,744
-0.01(-0.43%)
Sep 21, 2004
3.180
3.218
3.177
3.206
52,221,420
+0.05(+1.58%)
Sep 20, 2004
3.110
3.204
3.110
3.156
63,731,760
+0.05(+1.66%)
Sep 17, 2004
3.131
3.138
3.095
3.105
72,145,064
-0.02(-0.60%)
Sep 16, 2004
3.122
3.148
3.120
3.124
39,381,284
-0.01(-0.33%)
Sep 15, 2004
3.156
3.162
3.107
3.134
56,970,784
-0.02(-0.65%)
Sep 14, 2004
3.165
3.180
3.155
3.155
58,326,244
-0.04(-1.13%)
Sep 13, 2004
3.148
3.213
3.139
3.191
54,499,576
+0.05(+1.75%)
Sep 10, 2004
3.107
3.165
3.107
3.136
42,809,596
+0.03(+0.94%)
Sep 09, 2004
3.074
3.144
3.069
3.107
55,049,576
+0.03(+1.00%)
Sep 08, 2004
3.054
3.091
3.054
3.076
61,755,724
-0.01(-0.28%)
Sep 07, 2004
3.052
3.088
3.052
3.084
48,786,108
+0.05(+1.64%)
Sep 03, 2004
3.043
3.052
3.014
3.035
73,977,040
-0.05(-1.78%)
Sep 02, 2004
3.064
3.093
3.052
3.090
35,605,936
+0.02(+0.56%)
Sep 01, 2004
3.060
3.081
3.043
3.072
47,293,584
+0.01(+0.17%)
Aug 31, 2004
3.064
3.076
3.028
3.067
41,700,848
-0.01(-0.17%)
Aug 30, 2004
3.107
3.131
3.067
3.072
50,285,628
-0.06(-1.86%)
Aug 27, 2004
3.119
3.144
3.119
3.131
36,087,116
+0.01(+0.38%)
Aug 26, 2004
3.098
3.138
3.098
3.119
41,706,680
+0.02(+0.50%)
Aug 25, 2004
3.042
3.124
3.035
3.103
64,663,200
+0.07(+2.38%)
Aug 24, 2004
3.066
3.093
3.011
3.031
71,750,792
-0.03(-1.12%)
Aug 23, 2004
3.035
3.117
3.035
3.066
56,248,728
-0.04(-1.27%)
Aug 20, 2004
3.036
3.112
3.035
3.105
79,858,480
+0.07(+2.26%)
Aug 19, 2004
3.002
3.067
3.000
3.036
77,566,912
+0.03(+1.03%)
Aug 18, 2004
2.868
3.054
2.868
3.006
100,035,840
+0.11(+3.73%)
Aug 17, 2004
2.898
2.923
2.882
2.898
82,073,064
+0.00(+0.00%)
Aug 16, 2004
2.834
2.899
2.831
2.898
107,458,216
+0.07(+2.42%)
Aug 13, 2004
2.903
2.904
2.808
2.829
159,365,264
-0.08(-2.65%)
Aug 12, 2004
2.934
2.934
2.757
2.906
472,328,640
-0.44(-13.17%)
Aug 11, 2004
3.419
3.419
3.282
3.347
63,409,808
-0.07(-2.16%)
Aug 10, 2004
3.436
3.463
3.398
3.421
38,956,096
+0.01(+0.35%)
Aug 09, 2004
3.397
3.446
3.395
3.409
34,991,196
-0.00(-0.10%)
Aug 06, 2004
3.475
3.475
3.390
3.412
52,927,148
-0.10(-2.93%)
Aug 05, 2004
3.517
3.544
3.498
3.515
54,503,076
+0.01(+0.29%)
Aug 04, 2004
3.446
3.523
3.445
3.505
40,754,240
+0.03(+0.94%)
Aug 03, 2004
3.479
3.486
3.457
3.472
43,321,104
-0.02(-0.59%)
Aug 02, 2004
3.386
3.494
3.386
3.493
41,765,588
+0.04(+1.09%)
Jul 30, 2004
3.467
3.491
3.429
3.455
40,881,388
-0.01(-0.30%)
Jul 29, 2004
3.460
3.499
3.446
3.465
40,777,572
+0.05(+1.40%)
Jul 28, 2004
3.388
3.427
3.347
3.417
37,702,704
-0.01(-0.35%)
Jul 27, 2004
3.381
3.448
3.367
3.429
42,800,264
+0.05(+1.37%)
Jul 26, 2004
3.359
3.395
3.333
3.383
43,032,980
+0.03(+0.77%)
Jul 23, 2004
3.424
3.424
3.349
3.357
37,650,796
-0.07(-1.90%)
Jul 22, 2004
3.345
3.429
3.345
3.422
42,582,132
+0.05(+1.37%)
Jul 21, 2004
3.469
3.469
3.373
3.376
43,827,360
-0.05(-1.55%)
Jul 20, 2004
3.374
3.472
3.369
3.429
48,940,084
+0.04(+1.27%)
Jul 19, 2004
3.343
3.414
3.338
3.386
46,083,352
+0.02(+0.56%)
Jul 16, 2004
3.381
3.422
3.357
3.367
47,883,828
-0.00(-0.05%)
Jul 15, 2004
3.405
3.431
3.349
3.369
64,265,428
-0.04(-1.26%)
Jul 14, 2004
3.421
3.438
3.390
3.412
66,982,768
-0.06(-1.73%)
Jul 13, 2004
3.465
3.513
3.458
3.472
37,085,048
+0.02(+0.70%)
Jul 12, 2004
3.429
3.460
3.421
3.448
42,897,668
-0.00(-0.10%)
Jul 09, 2004
3.438
3.472
3.433
3.451
45,167,656
+0.02(+0.70%)
Jul 08, 2004
3.446
3.481
3.415
3.427
41,250,584
-0.05(-1.33%)
Jul 07, 2004
3.431
3.529
3.429
3.474
50,933,032
+0.04(+1.10%)
Jul 06, 2004
3.463
3.472
3.415
3.436
56,430,700
-0.06(-1.81%)
Jul 02, 2004
3.529
3.532
3.467
3.499
35,115,428
-0.03(-0.83%)
Jul 01, 2004
3.575
3.577
3.489
3.529
64,169,776
-0.09(-2.46%)
Jun 30, 2004
3.592
3.635
3.590
3.618
49,241,040
+0.00(+0.00%)
Jun 29, 2004
3.587
3.626
3.583
3.618
47,169,352
+0.02(+0.57%)
Jun 28, 2004
3.580
3.643
3.580
3.597
64,884,836
+0.03(+0.82%)
Jun 25, 2004
3.594
3.621
3.553
3.568
64,218,184
-0.04(-1.00%)
Jun 24, 2004
3.616
3.649
3.594
3.604
62,117,336
-0.02(-0.52%)
Jun 23, 2004
3.573
3.647
3.546
3.623
64,947,824
+0.04(+1.15%)
Jun 22, 2004
3.558
3.595
3.556
3.582
54,516,488
+0.02(+0.48%)
Jun 21, 2004
3.573
3.607
3.563
3.565
56,667,496
-0.02(-0.62%)
Jun 18, 2004
3.601
3.607
3.551
3.587
56,599,256
-0.03(-0.81%)
Jun 17, 2004
3.652
3.667
3.577
3.616
54,043,476
-0.07(-1.91%)
Jun 16, 2004
3.707
3.707
3.673
3.686
44,358,696
-0.03(-0.92%)
Jun 15, 2004
3.719
3.772
3.691
3.721
41,791,832
+0.02(+0.51%)
Jun 14, 2004
3.669
3.729
3.669
3.702
51,995,704
-0.03(-0.74%)
Jun 10, 2004
3.758
3.763
3.688
3.729
48,781,440
-0.03(-0.78%)
Jun 09, 2004
3.772
3.803
3.741
3.758
84,711,664
-0.01(-0.36%)
Jun 08, 2004
3.686
3.772
3.685
3.772
62,263,148
+0.06(+1.57%)
Jun 07, 2004
3.681
3.719
3.671
3.714
47,441,728
+0.07(+1.88%)
Jun 04, 2004
3.630
3.673
3.628
3.645
50,970,944
+0.02(+0.66%)
Jun 03, 2004
3.623
3.649
3.609
3.621
38,487,752
-0.03(-0.89%)
Jun 02, 2004
3.638
3.661
3.614
3.654
39,168,980
+0.02(+0.66%)
Jun 01, 2004
3.642
3.652
3.611
3.630
58,340,244
-0.01(-0.33%)
May 28, 2004
3.661
3.669
3.614
3.642
57,429,796
+0.02(+0.47%)
May 27, 2004
3.681
3.686
3.609
3.625
45,542,100
-0.02(-0.52%)
May 26, 2004
3.601
3.655
3.592
3.643
41,045,864
+0.04(+1.09%)
May 25, 2004
3.563
3.613
3.530
3.604
47,473,224
+0.05(+1.35%)
May 24, 2004
3.583
3.599
3.518
3.556
57,689,924
-0.01(-0.38%)
May 21, 2004
3.582
3.599
3.529
3.570
51,442,788
+0.02(+0.43%)
May 20, 2004
3.546
3.587
3.532
3.554
60,042,152
+0.03(+0.88%)
May 19, 2004
3.635
3.659
3.523
3.523
191,779,696
+0.12(+3.63%)
May 18, 2004
3.376
3.426
3.361
3.400
56,932,872
+0.06(+1.69%)
May 17, 2004
3.306
3.378
3.294
3.343
51,260,816
-0.02(-0.56%)
May 14, 2004
3.427
3.433
3.343
3.362
88,689,976
-0.07(-2.10%)
May 13, 2004
3.415
3.506
3.405
3.434
63,150,264
-0.01(-0.40%)
May 12, 2004
3.403
3.460
3.386
3.448
64,271,260
+0.00(+0.00%)
May 11, 2004
3.438
3.467
3.412
3.448
65,585,896
+0.03(+0.95%)
May 10, 2004
3.403
3.419
3.352
3.415
82,415,424
-0.01(-0.40%)
May 07, 2004
3.395
3.470
3.388
3.429
96,806,416
+0.04(+1.11%)
May 06, 2004
3.393
3.427
3.386
3.391
77,351,112
-0.04(-1.10%)
May 05, 2004
3.429
3.487
3.412
3.429
73,051,432
+0.02(+0.60%)
May 04, 2004
3.405
3.443
3.395
3.409
92,553,392
+0.04(+1.17%)
May 03, 2004
3.421
3.438
3.364
3.369
78,762,568
-0.01(-0.25%)
Apr 30, 2004
3.458
3.474
3.374
3.378
77,263,040
-0.09(-2.67%)
Apr 29, 2004
3.573
3.590
3.429
3.470
80,081,280
-0.08(-2.22%)
Apr 28, 2004
3.609
3.623
3.542
3.549
71,449,256
-0.10(-2.63%)
Apr 27, 2004
3.703
3.721
3.638
3.645
59,278,684
-0.07(-1.89%)
Apr 26, 2004
3.715
3.734
3.666
3.715
51,470,200
+0.00(+0.00%)
Apr 23, 2004
3.746
3.772
3.638
3.715
67,481,440
-0.02(-0.64%)
Apr 22, 2004
3.652
3.767
3.631
3.739
66,995,596
+0.08(+2.30%)
Apr 21, 2004
3.614
3.667
3.561
3.655
80,667,440
+0.03(+0.76%)
Apr 20, 2004
3.721
3.736
3.626
3.628
62,554,188
-0.10(-2.58%)
Apr 19, 2004
3.743
3.755
3.690
3.724
49,365,852
-0.05(-1.27%)
Apr 16, 2004
3.753
3.772
3.678
3.772
74,625,608
+0.02(+0.50%)
Apr 15, 2004
3.781
3.794
3.714
3.753
59,847,348
-0.02(-0.45%)
Apr 14, 2004
3.775
3.806
3.762
3.770
60,925,184
-0.04(-1.17%)
Apr 13, 2004
3.880
3.883
3.799
3.815
75,961,824
-0.07(-1.68%)
Apr 12, 2004
3.921
3.943
3.861
3.880
48,688,704
-0.04(-1.05%)
Apr 08, 2004
4.002
4.012
3.907
3.921
50,974,444
-0.04(-1.08%)
Apr 07, 2004
3.969
3.993
3.873
3.964
76,356,096
-0.04(-0.98%)
Apr 06, 2004
4.029
4.050
3.983
4.003
44,909,860
-0.05(-1.23%)
Apr 05, 2004
3.971
4.072
3.971
4.053
57,966,964
+0.10(+2.43%)
Apr 02, 2004
3.986
4.012
3.935
3.957
73,501,696
+0.03(+0.65%)
Apr 01, 2004
3.935
3.969
3.919
3.931
61,024,336
+0.02(+0.39%)
Mar 31, 2004
3.961
3.962
3.911
3.916
102,944,480
-0.05(-1.25%)
Mar 30, 2004
3.973
3.973
3.902
3.966
85,545,704
-0.01(-0.17%)
Mar 29, 2004
3.935
4.019
3.931
3.973
81,539,976
+0.14(+3.62%)
Mar 26, 2004
3.810
3.861
3.789
3.834
44,259,544
+0.00(+0.04%)
Mar 25, 2004
3.755
3.863
3.750
3.832
54,268,608
+0.13(+3.38%)
Mar 24, 2004
3.674
3.755
3.655
3.707
47,719,352
+0.04(+1.08%)
Mar 23, 2004
3.678
3.733
3.667
3.667
53,912,248
+0.00(+0.05%)
Mar 22, 2004
3.638
3.676
3.611
3.666
67,489,024
-0.04(-1.16%)
Mar 19, 2004
3.786
3.810
3.698
3.709
60,816,116
-0.08(-1.99%)
Mar 18, 2004
3.758
3.808
3.741
3.784
54,755,036
-0.01(-0.23%)
Mar 17, 2004
3.738
3.806
3.736
3.793
67,044,592
+0.06(+1.51%)
Mar 16, 2004
3.743
3.763
3.678
3.736
59,016,808
+0.01(+0.37%)
Mar 15, 2004
3.817
3.817
3.703
3.722
65,997,664
-0.11(-2.91%)
Mar 12, 2004
3.841
3.858
3.794
3.834
55,875,448
+0.06(+1.54%)
Mar 11, 2004
3.789
3.882
3.774
3.775
77,794,376
-0.05(-1.30%)
Mar 10, 2004
3.799
3.871
3.789
3.825
63,511,876
-0.01(-0.13%)
Mar 09, 2004
3.899
3.899
3.806
3.830
70,313,680
-0.05(-1.41%)
Mar 08, 2004
3.901
3.938
3.882
3.885
53,981,068
-0.01(-0.35%)
Mar 05, 2004
3.880
3.926
3.849
3.899
56,317,548
-0.02(-0.39%)
Mar 04, 2004
3.926
3.937
3.892
3.914
41,684,516
-0.02(-0.61%)
Mar 03, 2004
3.911
3.942
3.870
3.938
45,740,984
+0.02(+0.53%)
Mar 02, 2004
3.978
3.978
3.913
3.918
55,766,384
-0.03(-0.65%)
Mar 01, 2004
3.926
3.954
3.878
3.943
53,453,816
+0.05(+1.28%)
Feb 27, 2004
3.997
4.010
3.866
3.894
74,138,600
-0.09(-2.20%)
Feb 26, 2004
3.901
4.009
3.889
3.981
64,854,504
+0.08(+2.07%)
Feb 25, 2004
3.892
3.923
3.865
3.901
75,113,784
+0.04(+1.11%)
Feb 24, 2004
3.901
3.907
3.817
3.858
109,240,616
-0.07(-1.79%)
Feb 23, 2004
4.003
4.003
3.890
3.928
71,150,048
-0.04(-0.95%)
Feb 20, 2004
4.063
4.091
3.935
3.966
126,402,592
-0.13(-3.06%)
Feb 19, 2004
4.093
4.165
4.082
4.091
118,840,240
+0.06(+1.49%)
Feb 18, 2004
4.053
4.067
4.021
4.031
61,529,428
+0.02(+0.51%)
Feb 17, 2004
4.003
4.043
3.981
4.010
57,657,848
+0.07(+1.65%)
Feb 13, 2004
4.003
4.012
3.943
3.945
91,393,320
+0.02(+0.44%)
Feb 12, 2004
4.115
4.115
3.928
3.928
165,787,968
-0.16(-3.90%)
Feb 11, 2004
4.189
4.286
4.062
4.087
132,753,552
-0.05(-1.16%)
Feb 10, 2004
4.072
4.149
4.072
4.135
50,872,956
+0.06(+1.52%)
Feb 09, 2004
4.098
4.132
4.053
4.074
46,784,412
-0.00(-0.08%)
Feb 06, 2004
3.988
4.079
3.988
4.077
61,507,848
+0.08(+2.02%)
Feb 05, 2004
3.976
4.021
3.933
3.997
52,344,484
+0.02(+0.52%)
Feb 04, 2004
4.048
4.053
3.954
3.976
86,470,728
-0.12(-3.01%)
Feb 03, 2004
4.132
4.132
4.081
4.099
55,405,936
-0.03(-0.79%)
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.