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
Gildan Activewear
(NY:
GIL
)
38.27
UNCHANGED
Streaming Delayed 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
3.031
3.098
3.024
3.089
15,775,564
+0.06(+2.04%)
Jan 28, 2005
2.984
3.044
2.984
3.027
2,548,724
+0.04(+1.44%)
Jan 27, 2005
3.005
3.006
2.977
2.984
1,885,487
-0.01(-0.23%)
Jan 26, 2005
2.996
3.006
2.989
2.991
2,093,933
-0.00(-0.11%)
Jan 25, 2005
3.009
3.009
2.980
2.994
2,908,767
-0.03(-0.84%)
Jan 24, 2005
3.031
3.034
3.010
3.019
1,582,293
-0.01(-0.33%)
Jan 21, 2005
2.972
3.034
2.972
3.030
1,894,962
+0.06(+2.02%)
Jan 20, 2005
2.933
2.983
2.921
2.970
2,671,897
+0.03(+0.95%)
Jan 19, 2005
2.894
2.950
2.890
2.942
5,031,126
+0.06(+1.96%)
Jan 18, 2005
2.875
2.896
2.864
2.885
3,145,638
+0.02(+0.65%)
Jan 14, 2005
2.871
2.882
2.851
2.867
2,065,509
-0.00(-0.09%)
Jan 13, 2005
2.892
2.909
2.862
2.869
1,781,264
-0.02(-0.59%)
Jan 12, 2005
2.896
2.925
2.886
2.886
1,326,473
-0.00(-0.12%)
Jan 11, 2005
2.892
2.896
2.870
2.889
1,639,142
+0.00(+0.09%)
Jan 10, 2005
2.825
2.889
2.825
2.887
4,443,687
+0.08(+2.67%)
Jan 07, 2005
2.820
2.822
2.806
2.812
3,590,954
-0.00(-0.15%)
Jan 06, 2005
2.841
2.841
2.803
2.816
2,738,221
-0.03(-1.04%)
Jan 05, 2005
2.866
2.870
2.799
2.845
5,760,686
-0.02(-0.71%)
Jan 04, 2005
2.871
2.877
2.855
2.866
3,060,364
-0.01(-0.26%)
Jan 03, 2005
2.871
2.921
2.871
2.873
2,093,933
+0.00(+0.12%)
Dec 31, 2004
2.871
2.891
2.866
2.870
1,402,272
-0.01(-0.26%)
Dec 30, 2004
2.867
2.896
2.863
2.878
2,397,127
+0.02(+0.68%)
Dec 29, 2004
2.820
2.868
2.820
2.858
3,628,853
+0.07(+2.51%)
Dec 28, 2004
2.791
2.799
2.774
2.788
966,430
-0.00(-0.03%)
Dec 27, 2004
2.796
2.825
2.780
2.789
701,136
-0.00(-0.03%)
Dec 23, 2004
2.723
2.790
2.720
2.790
1,857,063
+0.07(+2.64%)
Dec 22, 2004
2.727
2.727
2.708
2.718
1,061,179
-0.01(-0.34%)
Dec 21, 2004
2.757
2.757
2.718
2.727
2,056,034
-0.02(-0.89%)
Dec 20, 2004
2.736
2.752
2.726
2.752
2,046,559
+0.02(+0.80%)
Dec 17, 2004
2.725
2.759
2.723
2.730
2,548,724
-0.00(-0.15%)
Dec 16, 2004
2.747
2.747
2.704
2.734
4,822,680
-0.01(-0.37%)
Dec 15, 2004
2.774
2.786
2.736
2.744
4,036,270
-0.01(-0.34%)
Dec 14, 2004
2.744
2.801
2.742
2.753
2,861,393
+0.01(+0.43%)
Dec 13, 2004
2.704
2.752
2.702
2.742
6,348,125
+0.04(+1.44%)
Dec 10, 2004
2.731
2.731
2.703
2.703
3,401,458
-0.04(-1.51%)
Dec 09, 2004
2.753
2.753
2.728
2.744
1,819,164
-0.01(-0.31%)
Dec 08, 2004
2.727
2.764
2.723
2.753
1,515,970
-0.03(-0.91%)
Dec 07, 2004
2.807
2.807
2.773
2.778
1,913,912
-0.05(-1.79%)
Dec 06, 2004
2.772
2.852
2.753
2.829
6,168,103
+0.06(+2.13%)
Dec 03, 2004
2.786
2.790
2.733
2.769
18,485,360
+0.01(+0.49%)
Dec 02, 2004
2.905
2.908
2.748
2.756
19,669,712
+0.08(+3.03%)
Dec 01, 2004
2.635
2.688
2.635
2.675
2,425,552
+0.04(+1.67%)
Nov 30, 2004
2.620
2.639
2.620
2.631
3,515,155
+0.01(+0.39%)
Nov 29, 2004
2.606
2.630
2.606
2.621
1,459,121
+0.02(+0.68%)
Nov 26, 2004
2.573
2.603
2.572
2.603
246,345
+0.04(+1.55%)
Nov 24, 2004
2.558
2.576
2.554
2.563
7,324,030
+0.01(+0.40%)
Nov 23, 2004
2.552
2.554
2.540
2.553
1,733,890
+0.00(+0.13%)
Nov 22, 2004
2.560
2.571
2.548
2.550
2,842,444
-0.00(-0.07%)
Nov 19, 2004
2.554
2.574
2.550
2.552
397,942
+0.01(+0.20%)
Nov 18, 2004
2.558
2.558
2.525
2.547
6,016,506
-0.01(-0.50%)
Nov 17, 2004
2.573
2.584
2.555
2.559
2,681,372
-0.01(-0.30%)
Nov 16, 2004
2.568
2.588
2.556
2.567
3,401,458
-0.00(-0.07%)
Nov 15, 2004
2.553
2.583
2.537
2.568
2,927,717
+0.00(+0.13%)
Nov 12, 2004
2.545
2.575
2.541
2.565
1,999,185
+0.01(+0.46%)
Nov 11, 2004
2.574
2.574
2.546
2.553
824,308
-0.02(-0.69%)
Nov 10, 2004
2.553
2.575
2.536
2.571
1,847,588
+0.02(+0.66%)
Nov 09, 2004
2.565
2.565
2.538
2.554
5,741,737
-0.01(-0.23%)
Nov 08, 2004
2.533
2.575
2.533
2.560
2,832,969
+0.03(+1.27%)
Nov 05, 2004
2.495
2.536
2.495
2.528
4,055,220
+0.04(+1.70%)
Nov 04, 2004
2.461
2.493
2.459
2.486
2,880,343
+0.03(+1.10%)
Nov 03, 2004
2.433
2.465
2.433
2.459
9,266,367
+0.04(+1.46%)
Nov 02, 2004
2.433
2.449
2.402
2.423
3,164,587
-0.02(-0.66%)
Nov 01, 2004
2.426
2.439
2.419
2.439
1,790,739
+0.02(+0.70%)
Oct 29, 2004
2.465
2.495
2.422
2.422
10,166,475
-0.06(-2.38%)
Oct 28, 2004
2.465
2.494
2.465
2.482
757,985
+0.00(+0.00%)
Oct 27, 2004
2.492
2.494
2.470
2.482
1,525,444
+0.01(+0.31%)
Oct 26, 2004
2.484
2.484
2.470
2.474
1,316,999
-0.01(-0.37%)
Oct 25, 2004
2.449
2.490
2.449
2.483
1,563,344
+0.04(+1.45%)
Oct 22, 2004
2.446
2.456
2.438
2.448
549,539
+0.01(+0.35%)
Oct 21, 2004
2.449
2.449
2.430
2.439
909,582
-0.00(-0.14%)
Oct 20, 2004
2.432
2.445
2.424
2.443
2,236,056
+0.02(+0.94%)
Oct 19, 2004
2.434
2.434
2.415
2.420
757,985
-0.01(-0.49%)
Oct 18, 2004
2.423
2.444
2.423
2.432
1,279,099
+0.00(+0.17%)
Oct 15, 2004
2.447
2.447
2.419
2.427
416,891
+0.00(+0.17%)
Oct 14, 2004
2.457
2.457
2.423
2.423
1,572,819
-0.03(-1.03%)
Oct 13, 2004
2.440
2.449
2.406
2.449
2,709,796
+0.01(+0.52%)
Oct 12, 2004
2.461
2.461
2.436
2.436
4,348,939
-0.04(-1.50%)
Oct 11, 2004
2.470
2.475
2.459
2.473
1,279,099
+0.02(+0.97%)
Oct 08, 2004
2.427
2.478
2.427
2.449
2,131,833
+0.04(+1.72%)
Oct 07, 2004
2.380
2.414
2.380
2.408
2,046,559
+0.03(+1.31%)
Oct 06, 2004
2.374
2.383
2.373
2.377
3,770,975
+0.00(+0.00%)
Oct 05, 2004
2.350
2.385
2.350
2.377
2,586,624
+0.03(+1.26%)
Oct 04, 2004
2.359
2.359
2.335
2.347
4,396,313
-0.02(-1.03%)
Oct 01, 2004
2.381
2.389
2.366
2.372
4,699,507
-0.01(-0.39%)
Sep 30, 2004
2.333
2.400
2.333
2.381
2,406,602
+0.05(+2.10%)
Sep 29, 2004
2.328
2.333
2.324
2.332
862,208
+0.00(+0.00%)
Sep 28, 2004
2.322
2.336
2.322
2.332
445,316
+0.01(+0.62%)
Sep 27, 2004
2.319
2.324
2.297
2.318
1,534,919
-0.00(-0.04%)
Sep 24, 2004
2.277
2.320
2.277
2.319
691,661
+0.04(+1.97%)
Sep 23, 2004
2.292
2.308
2.273
2.274
521,114
-0.02(-0.77%)
Sep 22, 2004
2.325
2.330
2.292
2.292
947,481
-0.02(-0.73%)
Sep 21, 2004
2.276
2.308
2.267
2.308
1,051,704
+0.04(+1.98%)
Sep 20, 2004
2.251
2.271
2.251
2.264
587,438
+0.02(+0.71%)
Sep 17, 2004
2.254
2.254
2.238
2.248
909,582
-0.01(-0.34%)
Sep 16, 2004
2.262
2.279
2.241
2.255
852,733
-0.01(-0.26%)
Sep 15, 2004
2.259
2.276
2.259
2.261
378,992
+0.01(+0.22%)
Sep 14, 2004
2.266
2.277
2.255
2.256
1,658,092
-0.01(-0.63%)
Sep 13, 2004
2.254
2.295
2.254
2.270
530,589
-0.00(-0.04%)
Sep 10, 2004
2.262
2.299
2.251
2.271
975,905
+0.01(+0.56%)
Sep 09, 2004
2.292
2.297
2.235
2.259
2,264,480
+0.01(+0.38%)
Sep 08, 2004
2.377
2.377
2.212
2.250
14,117,472
-0.13(-5.60%)
Sep 07, 2004
2.385
2.395
2.384
2.384
5,978,607
+0.00(+0.14%)
Sep 03, 2004
2.344
2.384
2.344
2.380
246,345
+0.03(+1.22%)
Sep 02, 2004
2.343
2.360
2.343
2.352
492,690
+0.01(+0.36%)
Sep 01, 2004
2.329
2.347
2.329
2.343
1,809,689
+0.02(+0.73%)
Aug 31, 2004
2.342
2.342
2.324
2.326
274,769
-0.01(-0.61%)
Aug 30, 2004
2.355
2.357
2.340
2.341
1,250,675
-0.01(-0.57%)
Aug 27, 2004
2.357
2.362
2.345
2.354
739,035
-0.00(-0.07%)
Aug 26, 2004
2.360
2.364
2.343
2.356
1,023,279
-0.01(-0.50%)
Aug 25, 2004
2.391
2.398
2.364
2.368
1,023,279
-0.03(-1.20%)
Aug 24, 2004
2.408
2.415
2.395
2.396
530,589
-0.01(-0.39%)
Aug 23, 2004
2.423
2.423
2.398
2.406
360,042
-0.03(-1.08%)
Aug 20, 2004
2.423
2.432
2.423
2.432
75,798
+0.01(+0.59%)
Aug 19, 2004
2.417
2.428
2.407
2.417
577,963
+1.82(+301.68%)
Aug 17, 2004
0.5974
0.6018
0.5944
0.6018
42,636
+0.01(+1.39%)
Aug 16, 2004
0.5965
0.5982
0.5936
0.5936
40,267
-0.00(-0.46%)
Aug 13, 2004
0.5910
0.5999
0.5910
0.5963
162,256
+0.01(+1.62%)
Aug 12, 2004
0.5883
0.5891
0.5858
0.5868
107,776
-0.00(-0.50%)
Aug 11, 2004
0.5915
0.5932
0.5877
0.5898
97,116
-0.01(-0.92%)
Aug 10, 2004
0.5953
0.5961
0.5936
0.5953
18,949
+0.00(+0.64%)
Aug 09, 2004
0.5953
0.5959
0.5906
0.5915
99,485
-0.01(-0.85%)
Aug 06, 2004
0.5965
0.5997
0.5961
0.5965
21,318
+0.00(+0.04%)
Aug 05, 2004
0.5942
0.5974
0.5940
0.5963
39,083
+0.00(+0.00%)
Aug 04, 2004
0.5910
0.6058
0.5834
0.5963
1,065,916
+0.02(+4.09%)
Aug 03, 2004
0.5625
0.5731
0.5613
0.5729
191,864
+0.02(+3.67%)
Aug 02, 2004
0.5579
0.5581
0.5509
0.5526
114,882
-0.01(-0.91%)
Jul 30, 2004
0.5592
0.5594
0.5549
0.5577
292,534
-0.00(-0.38%)
Jul 29, 2004
0.5598
0.5604
0.5577
0.5598
177,652
+0.00(+0.23%)
Jul 28, 2004
0.5556
0.5594
0.5547
0.5585
219,105
+0.00(+0.57%)
Jul 27, 2004
0.5530
0.5554
0.5518
0.5554
260,557
+0.00(+0.23%)
Jul 26, 2004
0.5560
0.5630
0.5535
0.5541
174,099
-0.01(-1.24%)
Jul 23, 2004
0.5843
0.5843
0.5590
0.5611
216,736
-0.00(-0.11%)
Jul 22, 2004
0.5598
0.5653
0.5598
0.5617
133,831
+0.00(+0.61%)
Jul 21, 2004
0.5634
0.5634
0.5573
0.5583
41,452
-0.01(-1.16%)
Jul 20, 2004
0.5678
0.5685
0.5630
0.5649
345,830
-0.00(-0.37%)
Jul 19, 2004
0.5651
0.5678
0.5634
0.5670
161,071
+0.01(+1.17%)
Jul 16, 2004
0.5560
0.5636
0.5560
0.5604
99,485
+0.01(+1.26%)
Jul 15, 2004
0.5644
0.5644
0.5530
0.5535
150,412
-0.02(-3.57%)
Jul 14, 2004
0.5729
0.5763
0.5699
0.5739
69,876
+0.00(+0.18%)
Jul 13, 2004
0.5716
0.5742
0.5661
0.5729
312,668
+0.00(+0.44%)
Jul 12, 2004
0.5763
0.5765
0.5689
0.5704
131,463
-0.01(-1.39%)
Jul 09, 2004
0.5761
0.5805
0.5752
0.5784
152,781
+0.00(+0.37%)
Jul 08, 2004
0.5794
0.5837
0.5758
0.5763
220,289
-0.01(-0.91%)
Jul 07, 2004
0.5858
0.5858
0.5815
0.5815
84,088
-0.00(-0.33%)
Jul 06, 2004
0.5940
0.5946
0.5826
0.5834
378,992
-0.01(-2.16%)
Jul 02, 2004
0.6052
0.6052
0.5963
0.5963
299,640
-0.01(-1.40%)
Jul 01, 2004
0.6058
0.6065
0.6041
0.6048
512,824
-0.00(-0.17%)
Jun 30, 2004
0.5953
0.6109
0.5953
0.6058
676,264
+0.01(+2.24%)
Jun 29, 2004
0.5894
0.5927
0.5839
0.5925
174,099
+0.01(+0.93%)
Jun 28, 2004
0.5784
0.5879
0.5727
0.5870
367,149
+0.01(+0.98%)
Jun 25, 2004
0.5796
0.5815
0.5691
0.5813
381,361
+0.00(+0.18%)
Jun 24, 2004
0.5773
0.5803
0.5714
0.5803
178,837
+0.01(+1.29%)
Jun 23, 2004
0.5752
0.5752
0.5668
0.5729
162,256
-0.00(-0.77%)
Jun 22, 2004
0.5805
0.5809
0.5773
0.5773
136,200
+0.00(+0.37%)
Jun 21, 2004
0.5763
0.5771
0.5746
0.5752
101,854
-0.01(-1.52%)
Jun 18, 2004
0.5761
0.5866
0.5761
0.5841
113,697
+0.01(+1.65%)
Jun 17, 2004
0.5663
0.5750
0.5663
0.5746
200,155
+0.00(+0.78%)
Jun 16, 2004
0.5623
0.5712
0.5613
0.5701
104,222
+0.00(+0.04%)
Jun 15, 2004
0.5723
0.5746
0.5699
0.5699
54,480
-0.00(-0.37%)
Jun 14, 2004
0.5879
0.5879
0.5720
0.5720
93,563
-0.02(-3.21%)
Jun 10, 2004
0.5910
0.5910
0.5910
0.5910
1,184
-0.00(-0.32%)
Jun 09, 2004
0.5932
0.5982
0.5879
0.5929
219,105
+0.01(+0.86%)
Jun 08, 2004
0.5858
0.5889
0.5805
0.5879
100,669
-0.00(-0.18%)
Jun 07, 2004
0.5847
0.5889
0.5847
0.5889
195,418
+0.01(+1.09%)
Jun 04, 2004
0.5851
0.5889
0.5826
0.5826
54,480
-0.00(-0.25%)
Jun 03, 2004
0.6027
0.6027
0.5841
0.5841
127,909
-0.02(-2.91%)
Jun 02, 2004
0.6094
0.6100
0.6016
0.6016
41,452
-0.01(-1.01%)
Jun 01, 2004
0.6048
0.6077
0.6048
0.6077
121,988
+0.00(+0.31%)
May 28, 2004
0.5995
0.6088
0.5995
0.6058
508,086
+0.00(+0.56%)
May 27, 2004
0.6020
0.6039
0.5989
0.6024
87,642
+0.01(+1.28%)
May 26, 2004
0.6060
0.6067
0.5946
0.5948
104,222
-0.01(-1.78%)
May 25, 2004
0.6037
0.6065
0.6037
0.6056
129,094
+0.01(+0.84%)
May 24, 2004
0.6029
0.6033
0.6005
0.6005
37,899
-0.00(-0.59%)
May 21, 2004
0.6029
0.6094
0.6029
0.6041
50,927
-0.00(-0.14%)
May 20, 2004
0.5995
0.6058
0.5995
0.6050
56,848
+0.01(+1.42%)
May 19, 2004
0.5910
0.6027
0.5910
0.5965
317,406
+0.01(+1.18%)
May 18, 2004
0.5868
0.5896
0.5818
0.5896
78,167
+0.00(+0.65%)
May 17, 2004
0.5883
0.5910
0.5858
0.5858
26,055
-0.01(-1.00%)
May 14, 2004
0.6016
0.6016
0.5875
0.5917
90,010
-0.01(-1.65%)
May 13, 2004
0.6005
0.6035
0.5993
0.6016
98,301
+0.00(+0.07%)
May 12, 2004
0.5936
0.6014
0.5891
0.6012
194,233
+0.01(+1.68%)
May 11, 2004
0.5815
0.5921
0.5815
0.5913
127,909
+0.01(+2.11%)
May 10, 2004
0.5733
0.5790
0.5733
0.5790
594,544
+0.00(+0.66%)
May 07, 2004
0.5771
0.5782
0.5752
0.5752
315,037
-0.00(-0.37%)
May 06, 2004
0.5784
0.5849
0.5771
0.5773
249,898
-0.01(-1.76%)
May 05, 2004
0.5995
0.6027
0.5843
0.5877
1,690,069
-0.03(-4.72%)
May 04, 2004
0.6159
0.6248
0.6157
0.6168
151,597
+0.00(+0.21%)
May 03, 2004
0.6206
0.6206
0.6130
0.6155
202,524
-0.00(-0.03%)
Apr 30, 2004
0.6181
0.6181
0.6147
0.6157
172,915
-0.00(-0.71%)
Apr 29, 2004
0.6238
0.6269
0.6202
0.6202
125,541
-0.00(-0.34%)
Apr 28, 2004
0.6375
0.6385
0.6223
0.6223
206,077
-0.03(-3.91%)
Apr 27, 2004
0.6463
0.6535
0.6461
0.6476
112,513
+0.00(+0.07%)
Apr 26, 2004
0.6482
0.6482
0.6455
0.6472
47,374
-0.00(-0.13%)
Apr 23, 2004
0.6428
0.6501
0.6413
0.6480
185,943
+0.01(+0.99%)
Apr 22, 2004
0.6248
0.6417
0.6248
0.6417
234,501
+0.02(+2.95%)
Apr 21, 2004
0.6288
0.6288
0.6202
0.6233
121,988
-0.01(-0.91%)
Apr 20, 2004
0.6299
0.6333
0.6290
0.6290
84,088
-0.00(-0.13%)
Apr 19, 2004
0.6305
0.6311
0.6292
0.6299
111,329
-0.00(-0.10%)
Apr 16, 2004
0.6290
0.6362
0.6290
0.6305
293,719
-0.00(-0.13%)
Apr 15, 2004
0.6316
0.6333
0.6282
0.6314
98,301
-0.00(-0.03%)
Apr 14, 2004
0.6301
0.6354
0.6269
0.6316
615,862
-0.00(-0.27%)
Apr 13, 2004
0.6354
0.6428
0.6305
0.6333
211,998
-0.01(-1.12%)
Apr 12, 2004
0.6428
0.6438
0.6402
0.6404
247,529
-0.01(-0.98%)
Apr 08, 2004
0.6501
0.6552
0.6432
0.6468
114,882
-0.01(-1.16%)
Apr 07, 2004
0.6723
0.6778
0.6417
0.6544
197,786
-0.01(-2.15%)
Apr 06, 2004
0.6596
0.6713
0.6571
0.6687
204,892
+0.01(+1.70%)
Apr 05, 2004
0.6330
0.6575
0.6330
0.6575
257,004
+0.02(+3.87%)
Apr 02, 2004
0.6417
0.6417
0.6197
0.6330
302,009
-0.01(-2.06%)
Apr 01, 2004
0.6618
0.6618
0.6451
0.6463
376,623
-0.02(-2.33%)
Mar 31, 2004
0.6729
0.6729
0.6613
0.6618
62,770
-0.01(-1.29%)
Mar 30, 2004
0.6786
0.6786
0.6704
0.6704
277,138
-0.01(-1.03%)
Mar 29, 2004
0.6713
0.6808
0.6641
0.6774
1,661,645
-0.00(-0.68%)
Mar 26, 2004
0.6913
0.6964
0.6818
0.6820
39,083
-0.01(-1.37%)
Mar 25, 2004
0.6862
0.6936
0.6862
0.6915
31,977
+0.01(+0.77%)
Mar 24, 2004
0.6818
0.6896
0.6805
0.6862
56,848
+0.00(+0.12%)
Mar 23, 2004
0.6869
0.6869
0.6854
0.6854
21,318
-0.00(-0.34%)
Mar 22, 2004
0.6913
0.6922
0.6877
0.6877
164,624
-0.00(-0.49%)
Mar 19, 2004
0.6905
0.6964
0.6905
0.6911
98,301
+0.00(+0.06%)
Mar 18, 2004
0.6829
0.6907
0.6829
0.6907
26,055
+0.01(+1.46%)
Mar 17, 2004
0.6778
0.6841
0.6778
0.6808
34,346
+0.00(+0.44%)
Mar 16, 2004
0.6797
0.6846
0.6776
0.6778
30,793
-0.00(-0.03%)
Mar 15, 2004
0.6966
0.6966
0.6757
0.6780
65,139
+0.00(+0.06%)
Mar 12, 2004
0.6810
0.6824
0.6765
0.6776
29,608
-0.00(-0.47%)
Mar 11, 2004
0.6776
0.6865
0.6776
0.6808
59,217
-0.00(-0.28%)
Mar 10, 2004
0.6945
0.6945
0.6827
0.6827
71,061
-0.01(-1.67%)
Mar 09, 2004
0.7071
0.7124
0.6839
0.6943
255,819
-0.01(-1.82%)
Mar 08, 2004
0.7149
0.7162
0.7054
0.7071
137,384
-0.01(-1.24%)
Mar 05, 2004
0.7109
0.7194
0.7109
0.7160
119,619
+0.01(+1.47%)
Mar 04, 2004
0.7002
0.7059
0.6955
0.7057
137,384
+0.00(+0.33%)
Mar 03, 2004
0.6966
0.7036
0.6962
0.7033
221,473
+0.00(+0.51%)
Mar 02, 2004
0.6907
0.6997
0.6907
0.6997
842,074
+0.01(+1.56%)
Mar 01, 2004
0.6934
0.6959
0.6890
0.6890
68,692
-0.00(-0.31%)
Feb 27, 2004
0.6797
0.6911
0.6784
0.6911
22,502
+0.01(+1.68%)
Feb 26, 2004
0.6755
0.6797
0.6738
0.6797
130,278
-0.00(-0.22%)
Feb 25, 2004
0.6803
0.6812
0.6772
0.6812
97,116
+0.00(+0.12%)
Feb 24, 2004
0.6818
0.6846
0.6795
0.6803
48,558
-0.00(-0.22%)
Feb 23, 2004
0.6786
0.6818
0.6759
0.6818
110,144
+0.00(+0.47%)
Feb 20, 2004
0.6818
0.6818
0.6744
0.6786
28,424
-0.01(-0.74%)
Feb 19, 2004
0.6820
0.6839
0.6801
0.6837
31,977
-0.00(-0.03%)
Feb 18, 2004
0.6983
0.6983
0.6831
0.6839
61,586
-0.01(-2.11%)
Feb 17, 2004
0.6987
0.7061
0.6983
0.6987
39,083
-0.00(-0.15%)
Feb 13, 2004
0.6890
0.7021
0.6890
0.6997
119,619
+0.01(+1.97%)
Feb 12, 2004
0.6852
0.6900
0.6850
0.6862
58,033
+0.00(+0.18%)
Feb 11, 2004
0.6824
0.6903
0.6713
0.6850
129,094
+0.00(+0.37%)
Feb 10, 2004
0.6689
0.6835
0.6689
0.6824
266,479
+0.01(+2.05%)
Feb 09, 2004
0.6506
0.6694
0.6506
0.6687
210,814
+0.02(+2.86%)
Feb 06, 2004
0.6442
0.6501
0.6438
0.6501
54,480
+0.01(+1.48%)
Feb 05, 2004
0.6354
0.6413
0.6354
0.6406
69,876
+0.01(+1.13%)
Feb 04, 2004
0.6259
0.6339
0.6259
0.6335
509,271
+0.01(+0.91%)
Feb 03, 2004
0.6311
0.6314
0.6278
0.6278
105,407
-0.00(-0.37%)
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.