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
Aegon N.V. ADR
(NY:
AEG
)
6.460
+0.050 (+0.78%)
Official Closing Price
Updated: 7:00 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 31, 2005
7.746
7.787
7.712
7.775
642,100
+0.16(+2.11%)
Jan 28, 2005
7.643
7.643
7.563
7.615
598,642
-0.01(-0.08%)
Jan 27, 2005
7.632
7.672
7.586
7.620
647,162
-0.07(-0.89%)
Jan 26, 2005
7.718
7.741
7.638
7.689
512,075
+0.02(+0.22%)
Jan 25, 2005
7.678
7.724
7.638
7.672
537,905
+0.11(+1.52%)
Jan 24, 2005
7.632
7.649
7.557
7.557
535,811
-0.02(-0.30%)
Jan 21, 2005
7.603
7.638
7.557
7.580
720,465
+0.01(+0.08%)
Jan 20, 2005
7.609
7.643
7.523
7.575
727,970
-0.02(-0.30%)
Jan 19, 2005
7.706
7.718
7.597
7.597
484,673
-0.13(-1.63%)
Jan 18, 2005
7.632
7.735
7.569
7.724
831,816
+0.02(+0.30%)
Jan 14, 2005
7.689
7.706
7.626
7.701
617,142
-0.04(-0.52%)
Jan 13, 2005
7.758
7.798
7.712
7.741
696,205
-0.19(-2.38%)
Jan 12, 2005
7.832
7.953
7.804
7.930
724,479
+0.10(+1.24%)
Jan 11, 2005
7.895
7.907
7.815
7.832
650,827
-0.10(-1.23%)
Jan 10, 2005
7.924
8.021
7.907
7.930
686,780
+0.03(+0.44%)
Jan 07, 2005
8.067
8.079
7.884
7.895
899,709
-0.10(-1.22%)
Jan 06, 2005
8.010
8.044
7.936
7.993
827,104
+0.14(+1.82%)
Jan 05, 2005
7.907
7.976
7.850
7.850
854,331
+0.08(+1.03%)
Jan 04, 2005
7.918
7.958
7.752
7.769
778,235
-0.06(-0.73%)
Jan 03, 2005
7.850
7.918
7.787
7.827
707,375
-0.03(-0.36%)
Dec 31, 2004
7.815
7.901
7.815
7.855
349,935
-0.02(-0.22%)
Dec 30, 2004
7.815
7.895
7.809
7.873
498,461
+0.01(+0.15%)
Dec 29, 2004
7.821
7.890
7.809
7.861
482,928
-0.03(-0.44%)
Dec 28, 2004
7.861
7.930
7.838
7.895
540,349
-0.01(-0.14%)
Dec 27, 2004
7.895
7.981
7.890
7.907
629,709
-0.04(-0.50%)
Dec 23, 2004
7.878
7.981
7.878
7.947
565,132
+0.07(+0.95%)
Dec 22, 2004
7.809
7.907
7.798
7.873
694,460
+0.05(+0.66%)
Dec 21, 2004
7.769
7.821
7.729
7.821
493,225
+0.08(+1.04%)
Dec 20, 2004
7.741
7.792
7.678
7.741
1,375,656
+0.09(+1.12%)
Dec 17, 2004
7.592
7.689
7.580
7.655
1,379,146
-0.07(-0.96%)
Dec 16, 2004
7.724
7.764
7.678
7.729
1,641,642
-0.01(-0.15%)
Dec 15, 2004
7.746
7.792
7.729
7.741
1,833,277
-0.05(-0.66%)
Dec 14, 2004
7.735
7.815
7.729
7.792
749,437
+0.01(+0.15%)
Dec 13, 2004
7.695
7.815
7.678
7.781
1,396,949
+0.26(+3.43%)
Dec 10, 2004
7.506
7.540
7.466
7.523
600,911
-0.05(-0.68%)
Dec 09, 2004
7.517
7.597
7.420
7.575
995,701
-0.05(-0.68%)
Dec 08, 2004
7.626
7.666
7.557
7.626
519,405
+0.08(+1.06%)
Dec 07, 2004
7.683
7.706
7.540
7.546
683,639
-0.10(-1.27%)
Dec 06, 2004
7.609
7.678
7.575
7.643
733,555
+0.03(+0.45%)
Dec 03, 2004
7.597
7.643
7.546
7.609
932,695
+0.16(+2.15%)
Dec 02, 2004
7.403
7.512
7.385
7.449
1,359,424
+0.17(+2.36%)
Dec 01, 2004
7.156
7.282
7.151
7.277
1,412,831
+0.18(+2.50%)
Nov 30, 2004
7.179
7.179
7.047
7.099
779,457
-0.07(-0.96%)
Nov 29, 2004
7.248
7.271
7.133
7.168
998,319
-0.06(-0.79%)
Nov 26, 2004
7.191
7.259
7.185
7.225
253,943
+0.06(+0.88%)
Nov 24, 2004
7.214
7.242
7.122
7.162
913,322
-0.03(-0.48%)
Nov 23, 2004
7.191
7.214
7.116
7.196
875,274
+0.02(+0.24%)
Nov 22, 2004
7.059
7.202
7.059
7.179
495,145
+0.08(+1.13%)
Nov 19, 2004
7.294
7.311
7.099
7.099
619,062
-0.14(-1.90%)
Nov 18, 2004
7.237
7.271
7.185
7.237
510,504
-0.02(-0.24%)
Nov 17, 2004
7.214
7.328
7.202
7.254
864,453
+0.15(+2.18%)
Nov 16, 2004
7.082
7.110
7.025
7.099
1,149,638
-0.09(-1.27%)
Nov 15, 2004
7.156
7.208
7.025
7.191
1,006,347
-0.08(-1.10%)
Nov 12, 2004
7.168
7.300
7.133
7.271
1,081,920
+0.13(+1.76%)
Nov 11, 2004
6.996
7.156
6.996
7.145
1,048,235
+0.27(+3.92%)
Nov 10, 2004
6.870
6.921
6.830
6.876
815,236
+0.03(+0.42%)
Nov 09, 2004
6.835
6.870
6.801
6.847
868,293
+0.00(+0.00%)
Nov 08, 2004
6.813
6.858
6.790
6.847
846,128
+0.02(+0.25%)
Nov 05, 2004
6.727
6.835
6.704
6.830
976,328
+0.15(+2.23%)
Nov 04, 2004
6.520
6.692
6.509
6.681
1,189,605
+0.15(+2.37%)
Nov 03, 2004
6.543
6.572
6.503
6.526
921,525
+0.13(+2.06%)
Nov 02, 2004
6.389
6.560
6.366
6.394
2,801,054
+0.02(+0.27%)
Nov 01, 2004
6.360
6.446
6.343
6.377
2,613,782
+0.05(+0.82%)
Oct 29, 2004
6.245
6.326
6.228
6.326
824,835
+0.01(+0.09%)
Oct 28, 2004
6.245
6.343
6.245
6.320
736,173
+0.07(+1.19%)
Oct 27, 2004
6.159
6.280
6.131
6.245
897,963
+0.08(+1.30%)
Oct 26, 2004
6.091
6.171
6.073
6.165
825,358
+0.11(+1.80%)
Oct 25, 2004
6.045
6.096
6.016
6.056
518,707
+0.02(+0.28%)
Oct 22, 2004
6.136
6.159
6.022
6.039
759,560
-0.01(-0.19%)
Oct 21, 2004
6.010
6.073
5.993
6.050
862,185
-0.05(-0.75%)
Oct 20, 2004
6.039
6.108
6.016
6.096
495,145
+0.03(+0.47%)
Oct 19, 2004
6.177
6.222
6.045
6.068
865,501
-0.02(-0.28%)
Oct 18, 2004
6.022
6.119
6.010
6.085
823,962
-0.05(-0.84%)
Oct 15, 2004
6.119
6.199
6.062
6.136
883,652
+0.06(+0.94%)
Oct 14, 2004
6.188
6.222
6.056
6.079
1,304,622
-0.15(-2.39%)
Oct 13, 2004
6.280
6.280
6.194
6.228
1,068,830
+0.01(+0.18%)
Oct 12, 2004
6.177
6.240
6.142
6.217
888,015
-0.11(-1.72%)
Oct 11, 2004
6.314
6.354
6.274
6.326
570,019
-0.01(-0.09%)
Oct 08, 2004
6.366
6.411
6.308
6.331
509,457
-0.07(-1.07%)
Oct 07, 2004
6.440
6.452
6.400
6.400
990,989
-0.06(-0.89%)
Oct 06, 2004
6.377
6.474
6.371
6.457
452,210
+0.07(+1.08%)
Oct 05, 2004
6.400
6.457
6.377
6.389
405,436
+0.01(+0.09%)
Oct 04, 2004
6.360
6.434
6.360
6.383
649,954
+0.08(+1.27%)
Oct 01, 2004
6.240
6.331
6.222
6.303
624,647
+0.11(+1.85%)
Sep 30, 2004
6.177
6.222
6.154
6.188
871,958
+0.06(+0.93%)
Sep 29, 2004
6.136
6.171
6.114
6.131
499,857
+0.02(+0.28%)
Sep 28, 2004
6.079
6.148
6.045
6.114
963,936
+0.06(+0.95%)
Sep 27, 2004
6.062
6.102
6.033
6.056
1,326,962
-0.12(-1.95%)
Sep 24, 2004
6.188
6.222
6.171
6.177
711,738
-0.06(-0.92%)
Sep 23, 2004
6.274
6.274
6.217
6.234
959,922
-0.13(-1.98%)
Sep 22, 2004
6.389
6.423
6.303
6.360
1,140,388
-0.15(-2.37%)
Sep 21, 2004
6.434
6.532
6.411
6.515
715,229
+0.13(+1.97%)
Sep 20, 2004
6.371
6.406
6.354
6.389
548,203
-0.07(-1.06%)
Sep 17, 2004
6.440
6.509
6.406
6.457
535,287
+0.02(+0.36%)
Sep 16, 2004
6.366
6.434
6.348
6.434
603,354
-0.05(-0.71%)
Sep 15, 2004
6.515
6.515
6.429
6.480
683,290
-0.01(-0.09%)
Sep 14, 2004
6.474
6.503
6.446
6.486
523,245
-0.02(-0.35%)
Sep 13, 2004
6.492
6.572
6.457
6.509
828,151
+0.04(+0.62%)
Sep 10, 2004
6.429
6.515
6.400
6.469
734,253
+0.07(+1.16%)
Sep 09, 2004
6.394
6.417
6.343
6.394
409,799
+0.00(+0.00%)
Sep 08, 2004
6.337
6.463
6.337
6.394
656,063
+0.00(+0.00%)
Sep 07, 2004
6.377
6.429
6.337
6.394
672,993
+0.07(+1.18%)
Sep 03, 2004
6.337
6.360
6.285
6.320
392,346
+0.02(+0.27%)
Sep 02, 2004
6.222
6.320
6.205
6.303
545,236
+0.13(+2.14%)
Sep 01, 2004
6.182
6.222
6.159
6.171
460,064
+0.02(+0.28%)
Aug 31, 2004
6.148
6.171
6.102
6.154
700,394
-0.01(-0.19%)
Aug 30, 2004
6.182
6.234
6.165
6.165
442,437
-0.03(-0.55%)
Aug 27, 2004
6.240
6.240
6.171
6.199
479,263
-0.09(-1.46%)
Aug 26, 2004
6.245
6.308
6.217
6.291
628,836
-0.02(-0.27%)
Aug 25, 2004
6.188
6.326
6.159
6.308
2,349,366
+0.15(+2.42%)
Aug 24, 2004
6.171
6.188
6.131
6.159
579,095
+0.04(+0.66%)
Aug 23, 2004
6.228
6.240
6.114
6.119
628,312
-0.01(-0.09%)
Aug 20, 2004
6.039
6.159
6.028
6.125
606,845
-0.02(-0.28%)
Aug 19, 2004
6.182
6.182
6.102
6.142
657,285
-0.02(-0.37%)
Aug 18, 2004
5.987
6.205
5.987
6.165
1,057,834
+0.13(+2.09%)
Aug 17, 2004
6.073
6.125
6.022
6.039
570,194
-0.03(-0.47%)
Aug 16, 2004
5.965
6.085
5.942
6.068
1,342,844
+0.07(+1.24%)
Aug 13, 2004
5.976
6.091
5.965
5.993
734,951
+0.03(+0.48%)
Aug 12, 2004
5.987
6.022
5.890
5.965
991,687
-0.30(-4.84%)
Aug 11, 2004
6.205
6.285
6.119
6.268
873,878
+0.02(+0.27%)
Aug 10, 2004
6.159
6.268
6.159
6.251
454,305
+0.09(+1.49%)
Aug 09, 2004
6.199
6.211
6.096
6.159
966,031
-0.07(-1.10%)
Aug 06, 2004
6.291
6.320
6.222
6.228
523,594
-0.11(-1.81%)
Aug 05, 2004
6.434
6.457
6.314
6.343
419,224
-0.04(-0.63%)
Aug 04, 2004
6.262
6.417
6.257
6.383
455,526
-0.01(-0.18%)
Aug 03, 2004
6.411
6.480
6.383
6.394
532,669
-0.05(-0.80%)
Aug 02, 2004
6.394
6.446
6.366
6.446
625,345
-0.05(-0.79%)
Jul 30, 2004
6.520
6.532
6.463
6.497
254,641
-0.03(-0.53%)
Jul 29, 2004
6.515
6.572
6.474
6.532
367,214
+0.00(+0.00%)
Jul 28, 2004
6.526
6.572
6.411
6.532
751,881
+0.04(+0.62%)
Jul 27, 2004
6.429
6.509
6.417
6.492
531,797
+0.14(+2.26%)
Jul 26, 2004
6.417
6.434
6.326
6.348
376,289
-0.07(-1.07%)
Jul 23, 2004
6.457
6.469
6.389
6.417
2,120,905
-0.15(-2.35%)
Jul 22, 2004
6.566
6.601
6.486
6.572
535,985
-0.03(-0.52%)
Jul 21, 2004
6.692
6.755
6.606
6.606
1,241,267
+0.03(+0.52%)
Jul 20, 2004
6.520
6.589
6.492
6.572
862,359
+0.03(+0.53%)
Jul 19, 2004
6.463
6.555
6.446
6.538
778,409
+0.01(+0.09%)
Jul 16, 2004
6.635
6.641
6.515
6.532
376,115
+0.03(+0.44%)
Jul 15, 2004
6.595
6.606
6.474
6.503
477,866
-0.14(-2.07%)
Jul 14, 2004
6.595
6.698
6.589
6.641
290,420
-0.06(-0.94%)
Jul 13, 2004
6.709
6.721
6.646
6.704
617,666
-0.06(-0.85%)
Jul 12, 2004
6.738
6.772
6.715
6.761
327,246
+0.01(+0.08%)
Jul 09, 2004
6.704
6.778
6.686
6.755
536,858
+0.09(+1.38%)
Jul 08, 2004
6.709
6.732
6.658
6.664
552,740
-0.10(-1.44%)
Jul 07, 2004
6.732
6.795
6.715
6.761
310,316
+0.02(+0.34%)
Jul 06, 2004
6.761
6.761
6.704
6.738
806,160
-0.28(-3.92%)
Jul 02, 2004
7.002
7.042
6.962
7.013
488,338
+0.06(+0.91%)
Jul 01, 2004
7.065
7.070
6.904
6.950
693,936
+0.01(+0.08%)
Jun 30, 2004
7.013
7.036
6.870
6.944
565,481
+0.06(+0.92%)
Jun 29, 2004
6.864
6.916
6.853
6.881
317,821
+0.00(+0.00%)
Jun 28, 2004
6.979
6.996
6.841
6.881
587,472
+0.10(+1.52%)
Jun 25, 2004
6.801
6.841
6.761
6.778
554,660
+0.02(+0.25%)
Jun 24, 2004
6.721
6.824
6.698
6.761
542,094
+0.11(+1.72%)
Jun 23, 2004
6.618
6.686
6.532
6.646
1,134,977
-0.04(-0.60%)
Jun 22, 2004
6.652
6.727
6.601
6.686
546,632
-0.03(-0.51%)
Jun 21, 2004
6.778
6.807
6.715
6.721
328,293
-0.03(-0.42%)
Jun 18, 2004
6.721
6.790
6.698
6.750
253,245
-0.06(-0.93%)
Jun 17, 2004
6.767
6.835
6.709
6.813
367,737
+0.01(+0.17%)
Jun 16, 2004
6.853
6.853
6.778
6.801
327,246
-0.05(-0.75%)
Jun 15, 2004
6.830
6.916
6.807
6.853
558,674
+0.15(+2.22%)
Jun 14, 2004
6.750
6.750
6.675
6.704
743,852
-0.29(-4.10%)
Jun 10, 2004
6.944
7.002
6.921
6.990
589,916
+0.14(+2.09%)
Jun 09, 2004
6.967
6.973
6.847
6.847
531,448
-0.26(-3.63%)
Jun 08, 2004
7.036
7.145
7.025
7.105
585,029
-0.17(-2.29%)
Jun 07, 2004
7.225
7.277
7.162
7.271
671,945
+0.21(+3.00%)
Jun 04, 2004
7.013
7.110
7.007
7.059
520,627
+0.15(+2.16%)
Jun 03, 2004
6.910
6.956
6.858
6.910
441,738
+0.01(+0.08%)
Jun 02, 2004
6.841
6.933
6.824
6.904
484,150
+0.11(+1.69%)
Jun 01, 2004
6.772
6.790
6.692
6.790
413,639
-0.13(-1.82%)
May 28, 2004
6.916
6.939
6.853
6.916
221,305
-0.06(-0.82%)
May 27, 2004
6.933
7.002
6.904
6.973
666,186
+0.20(+2.96%)
May 26, 2004
6.778
6.807
6.686
6.772
585,203
-0.06(-0.84%)
May 25, 2004
6.635
6.835
6.623
6.830
1,086,108
+0.19(+2.94%)
May 24, 2004
6.618
6.664
6.560
6.635
628,487
+0.17(+2.57%)
May 21, 2004
6.446
6.503
6.389
6.469
825,882
+0.03(+0.44%)
May 20, 2004
6.429
6.480
6.400
6.440
647,685
-0.07(-1.06%)
May 19, 2004
6.652
6.669
6.503
6.509
713,833
+0.01(+0.18%)
May 18, 2004
6.406
6.509
6.394
6.497
668,804
+0.08(+1.25%)
May 17, 2004
6.417
6.463
6.331
6.417
977,899
-0.15(-2.35%)
May 14, 2004
6.560
6.641
6.515
6.572
819,250
+0.01(+0.17%)
May 13, 2004
6.377
6.623
6.331
6.560
1,426,968
-0.09(-1.29%)
May 12, 2004
6.675
6.675
6.469
6.646
1,748,455
-0.44(-6.15%)
May 11, 2004
7.110
7.133
7.036
7.082
335,100
-0.01(-0.08%)
May 10, 2004
7.128
7.133
6.996
7.088
525,164
-0.11(-1.51%)
May 07, 2004
7.214
7.334
7.168
7.196
630,058
-0.15(-2.03%)
May 06, 2004
7.391
7.426
7.242
7.345
678,752
-0.21(-2.73%)
May 05, 2004
7.512
7.609
7.500
7.552
550,297
+0.02(+0.30%)
May 04, 2004
7.489
7.580
7.420
7.529
520,278
+0.05(+0.69%)
May 03, 2004
7.431
7.569
7.431
7.477
642,624
+0.06(+0.85%)
Apr 30, 2004
7.426
7.494
7.374
7.414
364,072
-0.01(-0.08%)
Apr 29, 2004
7.517
7.552
7.334
7.420
560,769
-0.09(-1.14%)
Apr 28, 2004
7.638
7.638
7.489
7.506
884,699
-0.26(-3.39%)
Apr 27, 2004
7.758
7.832
7.741
7.769
326,373
-0.01(-0.07%)
Apr 26, 2004
7.838
7.873
7.741
7.775
407,705
-0.07(-0.95%)
Apr 23, 2004
7.809
7.873
7.718
7.850
904,596
+0.04(+0.51%)
Apr 22, 2004
7.746
7.901
7.672
7.809
839,495
+0.06(+0.81%)
Apr 21, 2004
7.735
7.809
7.689
7.746
680,672
+0.00(+0.00%)
Apr 20, 2004
7.855
7.930
7.718
7.746
567,052
+0.00(+0.00%)
Apr 19, 2004
7.735
7.792
7.678
7.746
650,478
+0.03(+0.45%)
Apr 16, 2004
7.712
7.787
7.678
7.712
624,822
+0.01(+0.07%)
Apr 15, 2004
7.781
7.804
7.615
7.706
727,272
+0.05(+0.67%)
Apr 14, 2004
7.500
7.678
7.500
7.655
624,996
-0.01(-0.15%)
Apr 13, 2004
7.815
7.838
7.626
7.666
496,716
-0.08(-1.04%)
Apr 12, 2004
7.649
7.775
7.649
7.746
418,351
+0.05(+0.60%)
Apr 08, 2004
7.787
7.809
7.678
7.701
529,004
-0.06(-0.81%)
Apr 07, 2004
7.758
7.844
7.706
7.764
449,418
-0.03(-0.44%)
Apr 06, 2004
7.838
7.850
7.735
7.798
523,594
-0.04(-0.51%)
Apr 05, 2004
7.775
7.924
7.758
7.838
702,663
-0.05(-0.58%)
Apr 02, 2004
7.792
7.907
7.764
7.884
934,266
+0.34(+4.56%)
Apr 01, 2004
7.449
7.580
7.431
7.540
578,397
+0.18(+2.41%)
Mar 31, 2004
7.403
7.408
7.282
7.363
888,888
-0.05(-0.62%)
Mar 30, 2004
7.305
7.449
7.277
7.408
513,645
-0.08(-1.07%)
Mar 29, 2004
7.391
7.529
7.374
7.489
1,139,864
+0.27(+3.73%)
Mar 26, 2004
7.294
7.294
7.156
7.219
1,088,726
-0.19(-2.55%)
Mar 25, 2004
7.231
7.431
7.219
7.408
772,824
+0.34(+4.78%)
Mar 24, 2004
7.133
7.145
6.956
7.070
767,763
-0.19(-2.68%)
Mar 23, 2004
7.265
7.311
7.191
7.265
633,199
+0.10(+1.44%)
Mar 22, 2004
7.179
7.214
7.110
7.162
1,023,975
-0.07(-1.03%)
Mar 19, 2004
7.254
7.345
7.191
7.237
1,503,238
-0.20(-2.70%)
Mar 18, 2004
7.431
7.483
7.351
7.437
1,087,679
-0.10(-1.29%)
Mar 17, 2004
7.517
7.563
7.420
7.534
748,041
+0.12(+1.62%)
Mar 16, 2004
7.477
7.517
7.334
7.414
788,009
+0.00(+0.00%)
Mar 15, 2004
7.615
7.615
7.311
7.414
1,266,050
-0.40(-5.13%)
Mar 12, 2004
7.746
7.827
7.683
7.815
841,939
+0.12(+1.56%)
Mar 11, 2004
7.809
7.855
7.649
7.695
856,250
-0.23(-2.89%)
Mar 10, 2004
7.993
8.039
7.918
7.924
994,828
-0.28(-3.42%)
Mar 09, 2004
8.302
8.348
8.170
8.205
781,551
-0.15(-1.78%)
Mar 08, 2004
8.400
8.451
8.337
8.354
624,647
-0.10(-1.22%)
Mar 05, 2004
8.440
8.566
8.400
8.457
486,593
-0.10(-1.20%)
Mar 04, 2004
8.503
8.589
8.497
8.560
370,704
+0.12(+1.43%)
Mar 03, 2004
8.377
8.474
8.308
8.440
598,817
+0.11(+1.31%)
Mar 02, 2004
8.337
8.405
8.222
8.331
957,828
-0.12(-1.42%)
Mar 01, 2004
8.348
8.486
8.291
8.451
768,287
-0.07(-0.81%)
Feb 27, 2004
8.508
8.572
8.457
8.520
524,466
+0.05(+0.61%)
Feb 26, 2004
8.411
8.508
8.388
8.468
455,352
+0.00(+0.00%)
Feb 25, 2004
8.463
8.491
8.354
8.468
690,271
-0.14(-1.66%)
Feb 24, 2004
8.566
8.675
8.531
8.612
629,534
-0.09(-1.05%)
Feb 23, 2004
8.835
8.847
8.692
8.703
429,696
-0.07(-0.78%)
Feb 20, 2004
8.950
8.950
8.709
8.772
764,796
-0.11(-1.23%)
Feb 19, 2004
8.955
8.996
8.881
8.881
623,077
+0.02(+0.19%)
Feb 18, 2004
8.984
8.984
8.795
8.864
943,342
-0.16(-1.78%)
Feb 17, 2004
8.967
9.059
8.921
9.024
762,876
+0.20(+2.27%)
Feb 13, 2004
8.961
8.961
8.761
8.824
542,792
-0.20(-2.22%)
Feb 12, 2004
9.013
9.070
8.973
9.024
516,787
-0.05(-0.51%)
Feb 11, 2004
8.932
9.127
8.887
9.070
2,202,935
+0.25(+2.86%)
Feb 10, 2004
8.795
8.852
8.749
8.818
477,168
-0.06(-0.65%)
Feb 09, 2004
8.887
8.927
8.818
8.875
399,153
+0.15(+1.77%)
Feb 06, 2004
8.640
8.761
8.617
8.720
557,104
+0.07(+0.79%)
Feb 05, 2004
8.709
8.720
8.623
8.652
745,772
+0.14(+1.68%)
Feb 04, 2004
8.577
8.652
8.508
8.508
1,045,617
-0.18(-2.04%)
Feb 03, 2004
8.743
8.749
8.652
8.686
986,276
-0.15(-1.75%)
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.