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
Cal-Maine Foods IN
(NQ:
CALM
)
61.67
+1.55 (+2.58%)
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 (%)
Jan 31, 2006
2.388
2.441
2.357
2.424
239,503
+0.04(+1.77%)
Jan 30, 2006
2.388
2.388
2.360
2.381
133,447
+0.00(+0.15%)
Jan 27, 2006
2.378
2.403
2.367
2.378
200,268
-0.02(-0.73%)
Jan 26, 2006
2.403
2.406
2.392
2.396
65,870
-0.02(-0.73%)
Jan 25, 2006
2.420
2.434
2.399
2.413
125,216
-0.02(-0.72%)
Jan 24, 2006
2.417
2.438
2.413
2.431
217,026
+0.00(+0.14%)
Jan 23, 2006
2.441
2.448
2.413
2.427
178,475
+0.00(+0.00%)
Jan 20, 2006
2.424
2.438
2.424
2.427
190,170
+0.00(+0.14%)
Jan 19, 2006
2.417
2.434
2.417
2.424
112,100
-0.01(-0.29%)
Jan 18, 2006
2.455
2.455
2.388
2.431
215,323
-0.01(-0.43%)
Jan 17, 2006
2.396
2.445
2.388
2.441
298,792
+0.04(+1.61%)
Jan 13, 2006
2.424
2.424
2.388
2.403
184,303
+0.01(+0.59%)
Jan 12, 2006
2.388
2.406
2.360
2.388
367,262
-0.01(-0.58%)
Jan 11, 2006
2.396
2.431
2.388
2.403
448,219
-0.02(-0.73%)
Jan 10, 2006
2.413
2.448
2.371
2.420
464,860
+0.03(+1.32%)
Jan 09, 2006
2.399
2.452
2.353
2.388
382,445
+0.02(+0.74%)
Jan 06, 2006
2.406
2.431
2.371
2.371
311,666
-0.05(-2.10%)
Jan 05, 2006
2.462
2.462
2.406
2.422
287,540
-0.01(-0.51%)
Jan 04, 2006
2.459
2.504
2.424
2.434
388,409
-0.02(-0.86%)
Jan 03, 2006
2.427
2.459
2.406
2.455
533,774
+0.07(+2.95%)
Dec 30, 2005
2.339
2.410
2.283
2.385
546,648
+0.01(+0.59%)
Dec 29, 2005
2.371
2.434
2.339
2.371
510,434
-0.01(-0.44%)
Dec 28, 2005
2.601
2.613
2.339
2.381
2,575,390
+0.12(+5.44%)
Dec 27, 2005
2.325
2.329
2.244
2.259
427,333
-0.02(-0.77%)
Dec 23, 2005
2.280
2.301
2.254
2.276
172,698
+0.01(+0.62%)
Dec 22, 2005
2.269
2.315
2.248
2.262
221,439
-0.03(-1.38%)
Dec 21, 2005
2.283
2.346
2.252
2.294
221,940
+0.00(+0.00%)
Dec 20, 2005
2.248
2.304
2.223
2.294
226,128
+0.05(+2.19%)
Dec 19, 2005
2.311
2.343
2.216
2.244
212,135
-0.04(-1.69%)
Dec 16, 2005
2.308
2.374
2.283
2.283
210,489
-0.01(-0.31%)
Dec 15, 2005
2.280
2.381
2.280
2.290
182,905
+0.02(+0.93%)
Dec 14, 2005
2.353
2.396
2.255
2.269
195,913
-0.09(-4.01%)
Dec 13, 2005
2.403
2.403
2.328
2.364
323,902
-0.02(-0.74%)
Dec 12, 2005
2.329
2.406
2.297
2.381
329,929
+0.08(+3.35%)
Dec 09, 2005
2.297
2.332
2.269
2.304
253,846
-0.01(-0.30%)
Dec 08, 2005
2.318
2.339
2.301
2.311
182,987
+0.01(+0.61%)
Dec 07, 2005
2.266
2.339
2.266
2.297
165,145
+0.02(+0.93%)
Dec 06, 2005
2.195
2.350
2.195
2.276
371,162
+0.06(+2.69%)
Dec 05, 2005
2.195
2.244
2.195
2.216
211,429
-0.01(-0.32%)
Dec 02, 2005
2.199
2.266
2.199
2.223
120,214
-0.00(-0.16%)
Dec 01, 2005
2.181
2.276
2.178
2.227
126,677
+0.03(+1.28%)
Nov 30, 2005
2.192
2.227
2.181
2.199
458,397
+0.00(+0.00%)
Nov 29, 2005
2.202
2.223
2.160
2.199
138,352
-0.01(-0.48%)
Nov 28, 2005
2.255
2.259
2.157
2.209
165,413
-0.07(-2.93%)
Nov 25, 2005
2.269
2.294
2.230
2.276
96,439
+0.04(+1.89%)
Nov 23, 2005
2.111
2.276
2.111
2.234
226,336
+0.10(+4.61%)
Nov 22, 2005
2.111
2.206
2.107
2.136
153,330
+0.02(+0.83%)
Nov 21, 2005
2.199
2.230
2.104
2.118
222,575
-0.10(-4.44%)
Nov 18, 2005
2.227
2.241
2.213
2.216
88,345
-0.01(-0.47%)
Nov 17, 2005
2.206
2.259
2.153
2.227
168,789
+0.01(+0.48%)
Nov 16, 2005
2.167
2.266
2.167
2.216
290,940
+0.06(+2.60%)
Nov 15, 2005
2.079
2.160
2.079
2.160
327,797
+0.08(+4.06%)
Nov 14, 2005
2.020
2.100
2.020
2.076
297,211
+0.06(+2.78%)
Nov 11, 2005
2.065
2.065
2.020
2.020
170,722
-0.02(-1.03%)
Nov 10, 2005
2.083
2.083
2.037
2.041
153,165
+0.00(+0.17%)
Nov 09, 2005
2.083
2.083
2.037
2.037
281,937
-0.05(-2.36%)
Nov 08, 2005
2.090
2.150
2.072
2.086
267,250
-0.00(-0.17%)
Nov 07, 2005
2.107
2.107
2.048
2.090
170,435
-0.01(-0.34%)
Nov 04, 2005
2.072
2.136
2.051
2.097
188,641
+0.04(+1.88%)
Nov 03, 2005
2.062
2.086
2.055
2.058
114,227
-0.00(-0.17%)
Nov 02, 2005
2.055
2.085
2.055
2.062
239,335
-0.04(-1.84%)
Nov 01, 2005
2.143
2.146
2.100
2.100
90,036
-0.05(-2.13%)
Oct 31, 2005
2.122
2.178
2.118
2.146
62,067
+0.02(+1.16%)
Oct 28, 2005
2.157
2.192
2.107
2.122
133,233
+0.01(+0.50%)
Oct 27, 2005
2.093
2.132
2.062
2.111
162,198
-0.02(-1.15%)
Oct 26, 2005
2.160
2.178
2.122
2.136
196,844
-0.04(-1.78%)
Oct 25, 2005
2.167
2.216
2.146
2.174
113,928
-0.00(-0.16%)
Oct 24, 2005
2.213
2.234
2.171
2.178
127,112
-0.04(-1.59%)
Oct 21, 2005
2.248
2.294
2.202
2.213
121,324
-0.02(-0.94%)
Oct 20, 2005
2.230
2.357
2.230
2.234
128,843
-0.01(-0.31%)
Oct 19, 2005
2.266
2.273
2.230
2.241
166,392
-0.07(-3.04%)
Oct 18, 2005
2.378
2.406
2.283
2.311
263,090
-0.02(-0.75%)
Oct 17, 2005
2.318
2.371
2.287
2.329
277,690
-0.00(-0.15%)
Oct 14, 2005
2.311
2.350
2.290
2.332
348,850
+0.06(+2.47%)
Oct 13, 2005
2.343
2.343
2.255
2.276
220,548
-0.06(-2.56%)
Oct 12, 2005
2.318
2.353
2.287
2.336
302,387
+0.01(+0.61%)
Oct 11, 2005
2.248
2.417
2.223
2.322
365,494
+0.02(+0.76%)
Oct 10, 2005
2.336
2.336
2.245
2.304
112,353
+0.02(+0.92%)
Oct 07, 2005
2.195
2.308
2.195
2.283
177,911
+0.09(+4.00%)
Oct 06, 2005
2.230
2.259
2.195
2.195
311,737
-0.09(-3.85%)
Oct 05, 2005
2.244
2.441
2.244
2.283
691,261
+0.03(+1.40%)
Oct 04, 2005
2.283
2.318
2.223
2.252
92,279
-0.06(-2.73%)
Oct 03, 2005
2.213
2.315
2.213
2.315
105,054
+0.10(+4.60%)
Sep 30, 2005
2.223
2.318
2.213
2.213
153,094
-0.03(-1.25%)
Sep 29, 2005
2.220
2.322
2.220
2.241
91,132
+0.01(+0.47%)
Sep 28, 2005
2.202
2.283
2.202
2.230
113,723
+0.00(+0.16%)
Sep 27, 2005
2.269
2.308
2.202
2.227
192,767
-0.04(-1.86%)
Sep 26, 2005
2.424
2.448
2.241
2.269
644,565
-0.14(-5.69%)
Sep 23, 2005
2.406
2.406
2.322
2.406
153,931
+0.06(+2.55%)
Sep 22, 2005
2.332
2.420
2.325
2.346
160,613
+0.01(+0.30%)
Sep 21, 2005
2.367
2.367
2.336
2.339
234,071
-0.05(-2.06%)
Sep 20, 2005
2.318
2.462
2.318
2.388
343,524
+0.07(+3.03%)
Sep 19, 2005
2.378
2.388
2.297
2.318
314,410
-0.07(-2.94%)
Sep 16, 2005
2.353
2.403
2.329
2.388
503,132
+0.03(+1.34%)
Sep 15, 2005
2.388
2.417
2.322
2.357
261,345
-0.02(-1.03%)
Sep 14, 2005
2.406
2.434
2.381
2.381
446,123
-0.02(-0.73%)
Sep 13, 2005
2.438
2.438
2.329
2.399
471,160
-0.02(-0.87%)
Sep 12, 2005
2.406
2.427
2.336
2.420
333,804
+0.05(+2.23%)
Sep 09, 2005
2.357
2.381
2.266
2.367
409,007
+0.10(+4.50%)
Sep 08, 2005
2.262
2.287
2.248
2.266
172,058
-0.00(-0.15%)
Sep 07, 2005
2.367
2.367
2.202
2.269
423,800
-0.02(-0.92%)
Sep 06, 2005
2.392
2.392
2.290
2.290
296,557
-0.09(-3.98%)
Sep 02, 2005
2.388
2.420
2.350
2.385
139,417
+0.01(+0.44%)
Sep 01, 2005
2.322
2.438
2.322
2.374
227,873
-0.04(-1.46%)
Aug 31, 2005
2.462
2.462
2.371
2.410
584,687
-0.01(-0.58%)
Aug 30, 2005
2.441
2.455
2.388
2.424
286,057
-0.00(-0.14%)
Aug 29, 2005
2.385
2.459
2.371
2.427
629,020
+0.07(+2.98%)
Aug 26, 2005
2.283
2.403
2.259
2.357
536,572
+0.07(+3.23%)
Aug 25, 2005
2.248
2.318
2.230
2.283
357,052
+0.04(+1.56%)
Aug 24, 2005
2.230
2.269
2.199
2.248
570,255
+0.01(+0.63%)
Aug 23, 2005
2.178
2.241
2.139
2.234
533,489
+0.06(+2.91%)
Aug 22, 2005
2.143
2.171
2.100
2.171
553,802
+0.05(+2.15%)
Aug 19, 2005
2.104
2.146
2.083
2.125
197,535
+0.02(+1.17%)
Aug 18, 2005
2.079
2.115
2.079
2.100
123,243
+0.02(+0.84%)
Aug 17, 2005
2.051
2.100
2.051
2.083
183,255
+0.00(+0.17%)
Aug 16, 2005
2.093
2.122
2.072
2.079
319,187
-0.03(-1.33%)
Aug 15, 2005
2.107
2.143
2.079
2.107
445,358
-0.01(-0.50%)
Aug 12, 2005
2.122
2.129
2.100
2.118
376,375
-0.01(-0.49%)
Aug 11, 2005
2.174
2.185
2.093
2.129
632,243
-0.05(-2.10%)
Aug 10, 2005
2.202
2.213
2.143
2.174
282,757
-0.02(-0.96%)
Aug 09, 2005
2.139
2.213
2.125
2.195
314,652
+0.05(+2.46%)
Aug 08, 2005
2.097
2.192
2.090
2.143
331,842
+0.02(+1.16%)
Aug 05, 2005
2.202
2.202
2.104
2.118
588,579
-0.09(-3.98%)
Aug 04, 2005
2.220
2.227
2.199
2.206
383,174
-0.02(-0.95%)
Aug 03, 2005
2.318
2.339
2.206
2.227
601,837
-0.09(-4.08%)
Aug 02, 2005
2.252
2.371
2.252
2.322
769,710
+0.06(+2.64%)
Aug 01, 2005
2.220
2.343
2.195
2.262
890,354
+0.04(+1.74%)
Jul 29, 2005
2.213
2.308
2.195
2.223
421,762
-0.00(-0.16%)
Jul 28, 2005
2.160
2.269
2.160
2.227
730,769
+0.11(+5.14%)
Jul 27, 2005
2.171
2.178
2.118
2.118
335,324
-0.05(-2.27%)
Jul 26, 2005
2.143
2.209
2.129
2.167
266,589
+0.02(+1.15%)
Jul 25, 2005
2.136
2.167
2.125
2.143
308,582
+0.01(+0.33%)
Jul 22, 2005
2.192
2.195
2.129
2.136
194,338
-0.04(-1.70%)
Jul 21, 2005
2.195
2.220
2.153
2.172
214,492
-0.04(-1.83%)
Jul 20, 2005
2.188
2.241
2.181
2.213
240,030
-0.03(-1.25%)
Jul 19, 2005
2.171
2.315
2.171
2.241
395,672
+0.09(+4.25%)
Jul 18, 2005
2.129
2.206
2.129
2.150
238,182
-0.01(-0.65%)
Jul 15, 2005
2.230
2.248
2.111
2.164
382,240
-0.03(-1.28%)
Jul 14, 2005
2.104
2.388
2.097
2.192
1,775,698
+0.08(+3.83%)
Jul 13, 2005
2.097
2.115
2.086
2.111
187,335
+0.01(+0.50%)
Jul 12, 2005
2.129
2.129
2.093
2.100
289,556
-0.04(-1.64%)
Jul 11, 2005
2.055
2.164
2.055
2.136
385,195
+0.05(+2.53%)
Jul 08, 2005
2.048
2.086
2.037
2.083
286,470
+0.03(+1.37%)
Jul 07, 2005
2.037
2.093
2.037
2.055
153,082
-0.00(-0.17%)
Jul 06, 2005
2.072
2.104
2.058
2.058
167,798
-0.04(-1.84%)
Jul 05, 2005
2.107
2.139
2.058
2.097
178,506
-0.01(-0.33%)
Jul 01, 2005
2.132
2.150
2.072
2.104
208,684
-0.02(-0.99%)
Jun 30, 2005
2.027
2.139
2.027
2.125
291,372
+0.04(+1.68%)
Jun 29, 2005
2.125
2.125
2.041
2.090
415,829
+0.01(+0.34%)
Jun 28, 2005
2.041
2.122
2.023
2.083
374,225
+0.04(+1.89%)
Jun 27, 2005
2.086
2.139
2.044
2.044
465,554
-0.05(-2.18%)
Jun 24, 2005
2.044
2.107
2.037
2.090
2,775,577
+0.03(+1.54%)
Jun 23, 2005
2.111
2.125
2.051
2.058
555,616
-0.06(-2.82%)
Jun 22, 2005
2.157
2.160
2.090
2.118
406,200
-0.01(-0.50%)
Jun 21, 2005
2.107
2.153
2.083
2.129
434,183
+0.01(+0.50%)
Jun 20, 2005
2.237
2.237
2.111
2.118
404,196
-0.11(-4.74%)
Jun 17, 2005
2.079
2.259
2.034
2.223
1,531,492
+0.18(+8.58%)
Jun 16, 2005
2.037
2.055
1.985
2.048
418,565
+0.03(+1.39%)
Jun 15, 2005
1.981
2.097
1.949
2.020
621,513
+0.04(+1.95%)
Jun 14, 2005
2.027
2.027
1.965
1.981
397,024
+0.00(+0.00%)
Jun 13, 2005
2.030
2.072
1.953
1.981
644,334
-0.02(-1.05%)
Jun 10, 2005
1.985
2.037
1.981
2.002
677,046
+0.02(+0.88%)
Jun 09, 2005
2.013
2.020
1.970
1.985
716,608
-0.02(-1.05%)
Jun 08, 2005
2.020
2.065
1.995
2.006
577,780
-0.02(-1.21%)
Jun 07, 2005
1.967
2.097
1.967
2.030
1,133,078
+0.06(+3.03%)
Jun 06, 2005
2.115
2.129
1.970
1.970
836,905
-0.14(-6.50%)
Jun 03, 2005
2.192
2.192
2.093
2.107
477,711
-0.08(-3.54%)
Jun 02, 2005
2.164
2.234
2.164
2.185
229,328
-0.03(-1.27%)
Jun 01, 2005
2.237
2.301
2.055
2.213
438,690
-0.07(-2.93%)
May 31, 2005
2.403
2.424
2.252
2.280
530,340
-0.09(-3.99%)
May 27, 2005
2.346
2.487
2.252
2.374
942,132
+0.06(+2.42%)
May 26, 2005
2.146
2.413
2.093
2.318
1,917,703
+0.20(+9.63%)
May 25, 2005
2.020
2.160
2.009
2.115
1,213,152
+0.09(+4.70%)
May 24, 2005
2.055
2.100
2.020
2.020
396,586
-0.07(-3.36%)
May 23, 2005
2.111
2.125
2.055
2.090
498,258
-0.04(-1.65%)
May 20, 2005
2.115
2.178
2.111
2.125
447,319
-0.05(-2.10%)
May 19, 2005
2.230
2.262
2.164
2.171
258,635
-0.06(-2.52%)
May 18, 2005
2.230
2.230
2.143
2.227
237,439
+0.02(+0.96%)
May 17, 2005
2.181
2.252
2.167
2.206
256,215
+0.01(+0.64%)
May 16, 2005
2.244
2.297
2.178
2.192
322,572
-0.07(-3.26%)
May 13, 2005
2.241
2.294
2.178
2.266
393,241
+0.09(+4.03%)
May 12, 2005
2.332
2.346
2.164
2.178
398,638
-0.11(-4.62%)
May 11, 2005
2.332
2.336
2.255
2.283
274,444
-0.07(-2.84%)
May 10, 2005
2.403
2.403
2.322
2.350
436,131
-0.04(-1.76%)
May 09, 2005
2.343
2.420
2.273
2.392
377,357
+0.03(+1.34%)
May 06, 2005
2.353
2.388
2.353
2.360
268,892
+0.00(+0.00%)
May 05, 2005
2.385
2.385
2.346
2.360
752,822
-0.01(-0.44%)
May 04, 2005
2.357
2.378
2.339
2.371
654,839
+0.00(+0.00%)
May 03, 2005
2.399
2.399
2.346
2.371
583,522
-0.01(-0.59%)
May 02, 2005
2.406
2.417
2.329
2.385
456,182
-0.03(-1.16%)
Apr 29, 2005
2.406
2.413
2.343
2.413
389,648
+0.02(+0.73%)
Apr 28, 2005
2.438
2.441
2.396
2.396
438,869
-0.05(-1.87%)
Apr 27, 2005
2.445
2.494
2.434
2.441
215,830
-0.00(-0.14%)
Apr 26, 2005
2.424
2.480
2.406
2.445
268,724
+0.00(+0.14%)
Apr 25, 2005
2.441
2.483
2.420
2.441
474,602
-0.04(-1.42%)
Apr 22, 2005
2.459
2.497
2.410
2.476
472,976
-0.00(-0.14%)
Apr 21, 2005
2.480
2.511
2.417
2.480
780,275
+0.00(+0.14%)
Apr 20, 2005
2.494
2.529
2.441
2.476
771,489
+0.01(+0.57%)
Apr 19, 2005
2.497
2.554
2.424
2.462
907,223
-0.03(-1.27%)
Apr 18, 2005
2.504
2.529
2.494
2.494
402,542
-0.01(-0.56%)
Apr 15, 2005
2.698
2.701
2.494
2.508
1,358,582
-0.16(-6.05%)
Apr 14, 2005
2.733
2.763
2.652
2.669
911,601
-0.08(-2.94%)
Apr 13, 2005
2.771
2.799
2.750
2.750
439,382
-0.05(-1.76%)
Apr 12, 2005
2.813
2.845
2.771
2.799
1,642,186
-0.04(-1.24%)
Apr 11, 2005
2.856
2.912
2.792
2.835
442,445
-0.05(-1.71%)
Apr 08, 2005
2.757
2.912
2.715
2.884
1,011,724
+0.10(+3.53%)
Apr 07, 2005
2.796
2.796
2.726
2.785
409,172
+0.02(+0.63%)
Apr 06, 2005
2.768
2.799
2.722
2.768
260,776
-0.01(-0.51%)
Apr 05, 2005
2.803
2.842
2.712
2.782
589,211
-0.05(-1.61%)
Apr 04, 2005
2.806
2.842
2.764
2.828
725,997
+0.03(+1.00%)
Apr 01, 2005
2.792
2.813
2.698
2.799
564,701
+0.04(+1.40%)
Mar 31, 2005
2.733
2.785
2.701
2.761
306,000
+0.00(+0.00%)
Mar 30, 2005
2.691
2.761
2.652
2.761
811,151
+0.07(+2.48%)
Mar 29, 2005
2.589
2.698
2.589
2.694
1,523,170
+0.08(+3.09%)
Mar 28, 2005
2.778
2.965
2.589
2.613
3,745,428
-0.20(-7.12%)
Mar 24, 2005
2.817
2.870
2.792
2.813
578,848
-0.02(-0.62%)
Mar 23, 2005
2.905
3.003
2.810
2.831
765,360
-0.07(-2.42%)
Mar 22, 2005
2.975
3.017
2.884
2.901
615,272
-0.08(-2.71%)
Mar 21, 2005
3.014
3.105
2.968
2.982
559,306
-0.07(-2.41%)
Mar 18, 2005
3.203
3.203
3.045
3.056
523,721
-0.09(-2.79%)
Mar 17, 2005
3.077
3.172
3.003
3.144
720,856
+0.07(+2.40%)
Mar 16, 2005
2.979
3.203
2.979
3.070
1,349,344
+0.07(+2.22%)
Mar 15, 2005
3.052
3.141
2.989
3.003
772,184
-0.07(-2.40%)
Mar 14, 2005
3.161
3.231
3.056
3.077
882,858
-0.14(-4.26%)
Mar 11, 2005
3.242
3.284
3.112
3.214
413,662
-0.05(-1.61%)
Mar 10, 2005
3.333
3.337
3.231
3.267
476,635
-0.04(-1.27%)
Mar 09, 2005
3.386
3.386
3.284
3.309
451,860
-0.09(-2.79%)
Mar 08, 2005
3.323
3.411
3.323
3.404
281,285
+0.03(+0.94%)
Mar 07, 2005
3.375
3.439
3.326
3.372
385,078
-0.07(-1.94%)
Mar 04, 2005
3.488
3.530
3.361
3.439
791,105
-0.05(-1.51%)
Mar 03, 2005
3.614
3.614
3.491
3.491
513,221
-0.10(-2.74%)
Mar 02, 2005
3.565
3.642
3.551
3.590
874,272
+0.03(+0.79%)
Mar 01, 2005
3.439
3.706
3.439
3.562
1,455,092
+0.15(+4.32%)
Feb 28, 2005
3.460
3.481
3.354
3.414
941,648
-0.06(-1.62%)
Feb 25, 2005
3.337
3.470
3.298
3.470
840,990
+0.13(+4.00%)
Feb 24, 2005
3.337
3.372
3.277
3.337
774,920
+0.00(+0.00%)
Feb 23, 2005
3.295
3.397
3.207
3.337
1,061,168
+0.04(+1.06%)
Feb 22, 2005
3.519
3.548
3.200
3.302
2,440,019
-0.20(-5.81%)
Feb 18, 2005
3.516
3.611
3.505
3.505
951,408
-0.05(-1.48%)
Feb 17, 2005
3.551
3.614
3.530
3.558
875,439
-0.01(-0.39%)
Feb 16, 2005
3.576
3.618
3.541
3.572
769,012
-0.03(-0.78%)
Feb 15, 2005
3.607
3.685
3.572
3.600
1,112,286
-0.01(-0.29%)
Feb 14, 2005
3.699
3.716
3.597
3.611
417,343
-0.06(-1.72%)
Feb 11, 2005
3.681
3.695
3.572
3.674
899,778
+0.09(+2.55%)
Feb 10, 2005
3.642
3.674
3.565
3.583
534,893
-0.03(-0.87%)
Feb 09, 2005
3.632
3.723
3.586
3.614
574,990
-0.04(-1.05%)
Feb 08, 2005
3.822
3.822
3.635
3.653
1,824,800
-0.18(-4.60%)
Feb 07, 2005
3.969
4.001
3.744
3.829
1,428,490
-0.14(-3.54%)
Feb 04, 2005
4.004
4.025
3.952
3.969
478,724
-0.04(-0.88%)
Feb 03, 2005
4.127
4.215
3.941
4.004
544,704
-0.12(-2.98%)
Feb 02, 2005
4.211
4.250
4.127
4.127
555,642
-0.11(-2.57%)
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.