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
G-III Apparel Gp
(NQ:
GIII
)
27.36
+0.82 (+3.09%)
Streaming Delayed Price
Updated: 4:00 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, 2006
4.813
4.813
4.710
4.767
54,600
+0.23(+5.07%)
Jan 30, 2006
4.830
4.833
4.537
4.537
30,600
-0.21(-4.49%)
Jan 27, 2006
4.633
4.783
4.507
4.750
114,000
+0.16(+3.41%)
Jan 26, 2006
4.533
4.593
4.533
4.593
12,600
+0.00(+0.00%)
Jan 25, 2006
4.580
4.613
4.580
4.593
4,200
+0.02(+0.36%)
Jan 24, 2006
4.667
4.667
4.547
4.577
32,400
-0.01(-0.15%)
Jan 23, 2006
4.420
4.583
4.377
4.583
55,800
+0.08(+1.85%)
Jan 20, 2006
4.500
4.503
4.467
4.500
45,600
-0.17(-3.57%)
Jan 19, 2006
4.660
4.667
4.577
4.667
24,000
+0.08(+1.74%)
Jan 18, 2006
4.507
4.587
4.500
4.587
142,200
-0.10(-2.06%)
Jan 17, 2006
4.800
4.833
4.683
4.683
63,000
-0.13(-2.77%)
Jan 13, 2006
4.830
4.830
4.817
4.817
24,000
-0.01(-0.21%)
Jan 12, 2006
4.910
4.910
4.810
4.827
106,200
+0.01(+0.14%)
Jan 11, 2006
4.833
4.943
4.750
4.820
45,600
+0.04(+0.77%)
Jan 10, 2006
4.813
4.830
4.770
4.783
31,200
-0.02(-0.49%)
Jan 09, 2006
4.740
4.807
4.650
4.807
63,000
+0.16(+3.37%)
Jan 06, 2006
4.650
4.710
4.603
4.650
72,600
+0.13(+2.95%)
Jan 05, 2006
4.397
4.790
4.397
4.517
32,400
-0.04(-0.95%)
Jan 04, 2006
4.333
4.833
4.333
4.560
408,600
+0.11(+2.47%)
Jan 03, 2006
4.440
4.530
4.420
4.450
52,800
-0.08(-1.77%)
Dec 30, 2005
4.580
4.583
4.500
4.530
46,800
-0.05(-1.09%)
Dec 29, 2005
4.453
4.580
4.340
4.580
16,800
+0.01(+0.29%)
Dec 28, 2005
4.697
4.783
4.467
4.567
108,600
+1.37(+42.81%)
Dec 27, 2005
2.816
3.222
2.816
3.198
131,400
+0.33(+11.46%)
Dec 23, 2005
2.889
2.911
2.704
2.869
53,070
-0.01(-0.39%)
Dec 22, 2005
2.933
2.944
2.783
2.880
52,881
-0.03(-0.92%)
Dec 21, 2005
2.927
3.076
2.907
2.907
4,500
+0.04(+1.40%)
Dec 20, 2005
2.664
3.000
2.664
2.867
77,868
+0.20(+7.68%)
Dec 19, 2005
2.542
2.667
2.456
2.662
22,731
+0.22(+9.11%)
Dec 16, 2005
2.502
2.502
2.440
2.440
7,485
-0.15(-5.67%)
Dec 15, 2005
2.500
2.587
2.500
2.587
7,500
+0.08(+3.38%)
Dec 14, 2005
2.442
2.578
2.442
2.502
30,609
+0.06(+2.36%)
Dec 13, 2005
2.300
2.444
2.298
2.444
4,734
+0.14(+5.95%)
Dec 12, 2005
2.327
2.358
2.222
2.307
16,932
+0.10(+4.34%)
Dec 09, 2005
2.200
2.320
2.169
2.211
18,900
+0.04(+1.74%)
Dec 08, 2005
2.333
2.333
2.111
2.173
53,337
-0.16(-6.86%)
Dec 07, 2005
2.549
2.549
2.333
2.333
27,294
-0.03(-1.37%)
Dec 06, 2005
2.600
2.600
2.111
2.366
14,259
+0.00(+0.07%)
Dec 05, 2005
2.304
2.509
2.298
2.364
24,876
+0.17(+7.56%)
Dec 02, 2005
2.178
2.198
2.175
2.198
2,250
+0.02(+0.92%)
Dec 01, 2005
2.187
2.187
2.178
2.178
1,200
+0.00(+0.00%)
Nov 30, 2005
2.184
2.184
2.178
2.178
1,500
+0.01(+0.41%)
Nov 29, 2005
2.169
2.169
2.169
2.169
0
+0.00(+0.00%)
Nov 28, 2005
2.111
2.193
2.111
2.169
4,200
-0.06(-2.59%)
Nov 25, 2005
2.200
2.253
2.200
2.227
1,800
+0.03(+1.31%)
Nov 23, 2005
2.169
2.200
2.169
2.198
6,900
-0.01(-0.40%)
Nov 22, 2005
2.151
2.253
2.131
2.207
21,000
+0.04(+1.85%)
Nov 21, 2005
2.233
2.327
2.167
2.167
10,647
+0.00(+0.00%)
Nov 18, 2005
2.244
2.244
2.167
2.167
13,494
-0.12(-5.06%)
Nov 17, 2005
2.373
2.373
2.282
2.282
28,140
-0.05(-2.10%)
Nov 16, 2005
2.331
2.331
2.331
2.331
0
+0.00(+0.00%)
Nov 15, 2005
2.331
2.331
2.331
2.331
3,900
+0.11(+4.90%)
Nov 14, 2005
2.258
2.258
2.222
2.222
35,700
+0.04(+1.94%)
Nov 11, 2005
2.300
2.300
2.180
2.180
9,246
-0.09(-3.82%)
Nov 10, 2005
2.222
2.311
2.222
2.267
415,209
+0.04(+1.90%)
Nov 09, 2005
2.224
2.224
2.224
2.224
660
+0.00(+0.10%)
Nov 08, 2005
2.187
2.249
2.129
2.222
8,700
+0.04(+1.63%)
Nov 07, 2005
2.187
2.187
2.187
2.187
600
-0.04(-1.60%)
Nov 04, 2005
2.222
2.222
2.222
2.222
30,507
+0.00(+0.00%)
Nov 03, 2005
2.256
2.256
2.144
2.222
24,717
+0.00(+0.00%)
Nov 02, 2005
2.222
2.224
2.222
2.222
25,500
+0.00(+0.00%)
Nov 01, 2005
2.256
2.256
2.222
2.222
3,600
-0.04(-1.96%)
Oct 31, 2005
2.256
2.267
2.256
2.267
8,700
+0.01(+0.49%)
Oct 28, 2005
2.256
2.256
2.256
2.256
0
+0.00(+0.00%)
Oct 27, 2005
2.300
2.333
2.256
2.256
4,800
+0.00(+0.00%)
Oct 26, 2005
2.169
2.300
2.169
2.256
15,114
-0.04(-1.55%)
Oct 25, 2005
2.291
2.302
2.291
2.291
900
-0.00(-0.19%)
Oct 24, 2005
2.300
2.300
2.293
2.296
1,800
-0.00(-0.19%)
Oct 21, 2005
2.258
2.333
2.222
2.300
102,000
+0.00(+0.10%)
Oct 20, 2005
2.260
2.298
2.078
2.298
36,846
-0.14(-5.83%)
Oct 19, 2005
2.311
2.440
2.311
2.440
5,145
+0.18(+8.18%)
Oct 18, 2005
2.256
2.300
2.256
2.256
79,212
-0.03(-1.36%)
Oct 17, 2005
2.258
2.287
2.256
2.287
9,600
-0.03(-1.23%)
Oct 14, 2005
2.413
2.413
2.189
2.315
24,753
-0.12(-4.77%)
Oct 13, 2005
2.416
2.431
2.411
2.431
10,800
-0.05(-1.88%)
Oct 12, 2005
2.478
2.478
2.438
2.478
2,925
+0.00(+0.09%)
Oct 11, 2005
2.444
2.476
2.429
2.476
4,800
-0.00(-0.18%)
Oct 10, 2005
2.480
2.480
2.480
2.480
0
+0.00(+0.00%)
Oct 07, 2005
2.507
2.507
2.480
2.480
900
-0.02(-0.71%)
Oct 06, 2005
2.464
2.498
2.464
2.498
600
+0.01(+0.45%)
Oct 05, 2005
2.487
2.487
2.487
2.487
0
+0.00(+0.00%)
Oct 04, 2005
2.487
2.487
2.487
2.487
300
+0.00(+0.00%)
Oct 03, 2005
2.413
2.490
2.413
2.487
31,800
-0.01(-0.44%)
Sep 30, 2005
2.469
2.498
2.467
2.498
3,300
-0.00(-0.18%)
Sep 29, 2005
2.611
2.611
2.460
2.502
4,836
-0.11(-4.17%)
Sep 28, 2005
2.533
2.611
2.533
2.611
12,600
+0.11(+4.54%)
Sep 27, 2005
2.498
2.498
2.304
2.498
8,700
+0.00(+0.00%)
Sep 26, 2005
2.304
2.498
2.304
2.498
8,700
-0.01(-0.53%)
Sep 23, 2005
2.511
2.529
2.444
2.511
22,200
+0.07(+2.82%)
Sep 22, 2005
2.313
2.500
2.313
2.442
65,697
+0.06(+2.52%)
Sep 21, 2005
2.402
2.402
2.307
2.382
3,900
-0.03(-1.20%)
Sep 20, 2005
2.411
2.411
2.411
2.411
0
+0.00(+0.00%)
Sep 19, 2005
2.411
2.411
2.411
2.411
14,937
+0.01(+0.28%)
Sep 16, 2005
2.336
2.405
2.333
2.404
15,036
+0.03(+1.28%)
Sep 15, 2005
2.389
2.389
2.278
2.374
15,258
-0.04(-1.54%)
Sep 14, 2005
2.419
2.419
2.411
2.411
4,500
-0.02(-0.86%)
Sep 13, 2005
2.411
2.432
2.396
2.432
18,300
+0.02(+0.96%)
Sep 12, 2005
2.180
2.431
2.180
2.409
28,269
+0.16(+7.33%)
Sep 09, 2005
2.258
2.258
2.240
2.244
21,459
+0.02(+1.00%)
Sep 08, 2005
2.222
2.222
2.222
2.222
0
+0.00(+0.00%)
Sep 07, 2005
2.222
2.222
2.222
2.222
0
+0.00(+0.00%)
Sep 06, 2005
2.189
2.222
2.189
2.222
4,509
+0.00(+0.00%)
Sep 02, 2005
2.222
2.356
2.211
2.222
6,000
+0.00(+0.00%)
Sep 01, 2005
2.222
2.222
2.222
2.222
1,200
+0.01(+0.50%)
Aug 31, 2005
2.222
2.222
2.211
2.211
9,600
-0.04(-1.68%)
Aug 30, 2005
2.249
2.249
2.249
2.249
0
+0.00(+0.00%)
Aug 29, 2005
2.233
2.249
2.233
2.249
2,400
+0.01(+0.60%)
Aug 26, 2005
2.304
2.304
2.236
2.236
600
+0.00(+0.10%)
Aug 25, 2005
2.233
2.233
2.233
2.233
0
+0.00(+0.00%)
Aug 24, 2005
2.242
2.242
2.229
2.233
2,475
-0.17(-6.94%)
Aug 23, 2005
2.400
2.400
2.400
2.400
1,101
+0.15(+6.82%)
Aug 22, 2005
2.278
2.278
2.247
2.247
750
-0.18(-7.25%)
Aug 19, 2005
2.422
2.422
2.422
2.422
600
+0.00(+0.00%)
Aug 18, 2005
2.267
2.422
2.267
2.422
7,059
+0.20(+9.00%)
Aug 17, 2005
2.222
2.256
2.222
2.222
1,800
-0.04(-1.96%)
Aug 16, 2005
2.267
2.267
2.267
2.267
0
+0.00(+0.00%)
Aug 15, 2005
2.198
2.267
2.198
2.267
1,800
+0.04(+1.80%)
Aug 12, 2005
2.227
2.227
2.227
2.227
0
+0.00(+0.00%)
Aug 11, 2005
2.244
2.291
2.213
2.227
7,230
-0.17(-7.22%)
Aug 10, 2005
2.244
2.400
2.244
2.400
8,397
+0.11(+4.85%)
Aug 09, 2005
2.289
2.289
2.289
2.289
2,280
+0.06(+2.49%)
Aug 08, 2005
2.289
2.289
2.233
2.233
1,521
-0.05(-2.24%)
Aug 05, 2005
2.307
2.319
2.233
2.284
9,468
-0.10(-4.10%)
Aug 04, 2005
2.289
2.382
2.289
2.382
2,730
-0.08(-3.42%)
Aug 03, 2005
2.504
2.509
2.444
2.467
6,480
-0.05(-2.17%)
Aug 02, 2005
2.642
2.642
2.521
2.521
20,616
-0.02(-0.91%)
Aug 01, 2005
2.549
2.553
2.504
2.544
16,500
+0.02(+0.70%)
Jul 29, 2005
2.609
2.613
2.489
2.527
15,501
+0.13(+5.28%)
Jul 28, 2005
2.389
2.498
2.273
2.400
42,687
+0.01(+0.47%)
Jul 27, 2005
2.400
2.560
2.382
2.389
32,388
-0.04(-1.83%)
Jul 26, 2005
2.400
2.433
2.356
2.433
6,111
+0.06(+2.72%)
Jul 25, 2005
2.338
2.369
2.316
2.369
143,466
+0.01(+0.28%)
Jul 22, 2005
2.247
2.367
2.247
2.362
4,941
-0.00(-0.19%)
Jul 21, 2005
2.367
2.367
2.367
2.367
2,649
+0.01(+0.59%)
Jul 20, 2005
2.389
2.389
2.211
2.353
34,101
-0.00(-0.12%)
Jul 19, 2005
2.356
2.440
2.333
2.356
61,251
+0.03(+1.44%)
Jul 18, 2005
2.311
2.356
2.300
2.322
92,325
+0.01(+0.48%)
Jul 15, 2005
2.267
2.311
2.267
2.311
30,780
+0.04(+1.96%)
Jul 14, 2005
2.267
2.267
2.267
2.267
4,401
+0.04(+1.59%)
Jul 13, 2005
2.333
2.333
2.224
2.231
12,189
-0.02(-1.08%)
Jul 12, 2005
2.333
2.611
2.220
2.256
57,363
+0.02(+1.10%)
Jul 11, 2005
2.284
2.284
2.198
2.231
900
+0.04(+1.62%)
Jul 08, 2005
2.222
2.267
2.193
2.196
12,777
+0.03(+1.23%)
Jul 07, 2005
1.922
2.222
1.922
2.169
59,493
-0.02(-0.81%)
Jul 06, 2005
2.147
2.220
2.147
2.187
6,876
-0.06(-2.48%)
Jul 05, 2005
2.100
2.249
2.100
2.242
255,900
+0.08(+3.49%)
Jul 01, 2005
2.056
2.211
1.922
2.167
14,400
+0.05(+2.31%)
Jun 30, 2005
2.118
2.118
2.118
2.118
0
+0.00(+0.00%)
Jun 29, 2005
2.000
2.187
2.000
2.118
45,231
+0.12(+5.89%)
Jun 28, 2005
1.911
2.067
1.911
2.000
63,426
+0.09(+4.65%)
Jun 27, 2005
1.876
1.911
1.833
1.911
3,684
-0.03(-1.71%)
Jun 24, 2005
1.884
1.944
1.882
1.944
19,107
+0.00(+0.00%)
Jun 23, 2005
1.869
1.944
1.867
1.944
16,878
+0.06(+2.94%)
Jun 22, 2005
1.878
1.889
1.878
1.889
13,800
+0.03(+1.55%)
Jun 21, 2005
1.851
1.860
1.851
1.860
4,500
+0.04(+1.95%)
Jun 20, 2005
1.909
1.909
1.824
1.824
15,477
-0.05(-2.52%)
Jun 17, 2005
1.833
2.000
1.833
1.872
34,650
+0.11(+6.07%)
Jun 16, 2005
1.753
1.833
1.744
1.764
17,700
-0.06(-3.05%)
Jun 15, 2005
1.742
1.820
1.742
1.820
2,100
+0.08(+4.33%)
Jun 14, 2005
1.800
1.800
1.742
1.744
7,857
-0.07(-3.78%)
Jun 13, 2005
1.722
1.833
1.679
1.813
14,619
+0.14(+8.20%)
Jun 10, 2005
1.767
1.767
1.633
1.676
3,000
-0.10(-5.75%)
Jun 09, 2005
1.627
1.778
1.627
1.778
14,295
+0.14(+8.84%)
Jun 08, 2005
1.622
1.700
1.622
1.633
21,750
+0.04(+2.50%)
Jun 07, 2005
1.667
1.667
1.581
1.594
9,918
+0.00(+0.15%)
Jun 06, 2005
1.556
1.591
1.556
1.591
600
+0.04(+2.29%)
Jun 03, 2005
1.644
1.644
1.556
1.556
38,361
-0.07(-4.11%)
Jun 02, 2005
1.604
1.622
1.604
1.622
600
+0.02(+1.11%)
Jun 01, 2005
1.604
1.604
1.604
1.604
300
-0.02(-0.96%)
May 31, 2005
1.516
1.620
1.473
1.620
116,544
+0.02(+0.97%)
May 27, 2005
1.607
1.607
1.604
1.604
1,500
+0.09(+6.18%)
May 26, 2005
1.467
1.558
1.467
1.511
134,937
-0.07(-4.49%)
May 25, 2005
1.579
1.582
1.579
1.582
50,100
+0.00(+0.28%)
May 24, 2005
1.657
1.667
1.564
1.578
2,100
-0.09(-5.33%)
May 23, 2005
1.600
1.667
1.556
1.667
216,150
+0.01(+0.67%)
May 20, 2005
1.567
1.656
1.567
1.656
14,256
-0.01(-0.80%)
May 19, 2005
1.689
1.689
1.664
1.669
1,725
-0.02(-1.17%)
May 18, 2005
1.689
1.689
1.689
1.689
300
-0.00(-0.01%)
May 17, 2005
1.449
1.689
1.449
1.689
645
+0.09(+5.85%)
May 16, 2005
1.567
1.596
1.558
1.596
4,200
-0.04(-2.31%)
May 13, 2005
1.633
1.633
1.633
1.633
300
-0.03(-1.73%)
May 12, 2005
1.662
1.662
1.662
1.662
0
+0.00(+0.00%)
May 11, 2005
1.662
1.662
1.662
1.662
3,948
+0.00(+0.00%)
May 10, 2005
1.749
1.749
1.578
1.662
9,582
-0.02(-0.94%)
May 09, 2005
1.642
1.678
1.636
1.678
4,059
-0.10(-5.62%)
May 06, 2005
1.773
1.778
1.773
1.778
900
+0.10(+5.96%)
May 05, 2005
1.682
1.689
1.622
1.678
24,018
-0.10(-5.62%)
May 04, 2005
1.778
1.778
1.778
1.778
363
+0.10(+5.67%)
May 03, 2005
1.682
1.682
1.682
1.682
0
+0.00(+0.00%)
May 02, 2005
1.682
1.682
1.682
1.682
300
-0.02(-0.90%)
Apr 29, 2005
1.687
1.711
1.684
1.698
4,500
-0.01(-0.78%)
Apr 28, 2005
1.709
1.711
1.709
1.711
22,500
-0.01(-0.52%)
Apr 27, 2005
1.740
1.740
1.711
1.720
6,300
-0.02(-1.28%)
Apr 26, 2005
1.496
1.742
1.496
1.742
5,199
+0.00(+0.26%)
Apr 25, 2005
1.776
1.776
1.738
1.738
3,600
-0.04(-2.13%)
Apr 22, 2005
1.766
1.776
1.766
1.776
52,950
-0.10(-5.33%)
Apr 21, 2005
1.778
1.878
1.778
1.876
3,300
+0.10(+5.50%)
Apr 20, 2005
1.778
1.778
1.778
1.778
3,645
+0.04(+2.43%)
Apr 19, 2005
1.667
1.736
1.667
1.736
1,293
+0.06(+3.50%)
Apr 18, 2005
1.687
1.691
1.622
1.677
4,125
-0.01(-0.45%)
Apr 15, 2005
1.756
1.756
1.684
1.684
5,700
-0.05(-2.95%)
Apr 14, 2005
1.733
1.736
1.733
1.736
1,500
+0.01(+0.64%)
Apr 13, 2005
1.800
1.833
1.724
1.724
29,214
-0.12(-6.51%)
Apr 12, 2005
1.864
1.864
1.789
1.844
38,610
+0.01(+0.61%)
Apr 11, 2005
1.878
1.878
1.778
1.833
236,376
-0.04(-2.37%)
Apr 08, 2005
1.878
1.878
1.878
1.878
0
+0.00(+0.00%)
Apr 07, 2005
1.880
1.880
1.678
1.878
20,265
-0.04(-1.86%)
Apr 06, 2005
1.889
1.971
1.880
1.913
6,336
-0.01(-0.58%)
Apr 05, 2005
1.833
1.924
1.822
1.924
39,927
+0.09(+4.84%)
Apr 04, 2005
1.836
1.836
1.836
1.836
300
-0.02(-1.08%)
Apr 01, 2005
1.800
1.886
1.800
1.856
53,220
+0.06(+3.09%)
Mar 31, 2005
1.753
1.893
1.753
1.800
10,998
+0.06(+3.18%)
Mar 30, 2005
1.744
1.778
1.722
1.744
144,561
+0.00(+0.00%)
Mar 29, 2005
1.742
1.744
1.716
1.744
34,230
+0.00(+0.03%)
Mar 28, 2005
1.742
1.776
1.722
1.744
42,846
+0.01(+0.62%)
Mar 24, 2005
1.698
1.756
1.636
1.733
39,516
-0.02(-1.00%)
Mar 23, 2005
1.742
1.753
1.742
1.751
3,054
-0.00(-0.14%)
Mar 22, 2005
1.756
1.756
1.751
1.753
3,384
+0.00(+0.14%)
Mar 21, 2005
1.756
1.756
1.751
1.751
10,806
+0.13(+7.93%)
Mar 18, 2005
1.642
1.753
1.622
1.622
5,460
-0.04(-2.54%)
Mar 17, 2005
1.600
1.734
1.556
1.664
4,440
+0.02(+1.49%)
Mar 16, 2005
1.724
1.736
1.598
1.640
11,838
-0.10(-5.63%)
Mar 15, 2005
1.742
1.742
1.733
1.738
4,920
+0.00(+0.26%)
Mar 14, 2005
1.733
1.756
1.733
1.733
1,800
+0.00(+0.00%)
Mar 11, 2005
1.711
1.733
1.707
1.733
9,291
+0.01(+0.72%)
Mar 10, 2005
1.778
1.821
1.721
1.721
22,275
-0.10(-5.56%)
Mar 09, 2005
1.707
1.822
1.707
1.822
9,780
+0.10(+5.81%)
Mar 08, 2005
1.716
1.739
1.708
1.722
12,600
+0.02(+1.04%)
Mar 07, 2005
1.667
1.713
1.667
1.704
6,900
+0.04(+2.40%)
Mar 04, 2005
1.642
1.702
1.629
1.664
7,200
-0.05(-2.98%)
Mar 03, 2005
1.673
1.716
1.578
1.716
5,700
+0.05(+2.93%)
Mar 02, 2005
1.593
1.667
1.580
1.667
2,700
+0.05(+3.02%)
Mar 01, 2005
1.711
1.716
1.618
1.618
7,200
-0.10(-5.58%)
Feb 28, 2005
1.789
1.798
1.667
1.713
11,529
-0.08(-4.70%)
Feb 25, 2005
1.782
1.798
1.736
1.798
5,979
-0.00(-0.12%)
Feb 24, 2005
1.787
1.800
1.787
1.800
771
+0.07(+3.85%)
Feb 23, 2005
1.733
1.733
1.733
1.733
0
+0.00(+0.00%)
Feb 22, 2005
1.733
1.733
1.731
1.733
3,600
-0.06(-3.58%)
Feb 18, 2005
1.558
1.864
1.558
1.798
28,392
-0.00(-0.25%)
Feb 17, 2005
1.829
1.829
1.802
1.802
900
-0.06(-2.99%)
Feb 16, 2005
1.767
1.858
1.767
1.858
9,900
+0.08(+4.76%)
Feb 15, 2005
1.864
1.864
1.767
1.773
1,605
-0.09(-4.77%)
Feb 14, 2005
1.800
1.862
1.800
1.862
16,200
-0.00(-0.12%)
Feb 11, 2005
1.667
1.864
1.667
1.864
2,400
+0.01(+0.48%)
Feb 10, 2005
1.856
1.856
1.856
1.856
0
+0.00(+0.00%)
Feb 09, 2005
1.953
1.953
1.856
1.856
4,200
+0.01(+0.60%)
Feb 08, 2005
1.844
1.969
1.789
1.844
19,500
+0.03(+1.84%)
Feb 07, 2005
1.731
1.844
1.731
1.811
11,100
+0.05(+2.90%)
Feb 04, 2005
1.784
1.784
1.729
1.760
4,593
+0.03(+1.73%)
Feb 03, 2005
1.730
1.730
1.730
1.730
0
+0.00(+0.00%)
Feb 02, 2005
1.730
1.730
1.730
1.730
11,502
+0.01(+0.71%)
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.