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
+0.95 (+2.55%)
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, 2006
4.067
4.096
4.010
4.069
923,562
+0.02(+0.46%)
Jan 30, 2006
4.088
4.156
4.033
4.050
1,293,579
+0.05(+1.14%)
Jan 27, 2006
3.925
4.037
3.925
4.005
412,643
+0.09(+2.42%)
Jan 26, 2006
3.896
3.912
3.877
3.910
1,002,894
+0.03(+0.70%)
Jan 25, 2006
3.874
3.910
3.856
3.883
449,348
+0.02(+0.46%)
Jan 24, 2006
3.801
3.868
3.793
3.866
301,341
+0.05(+1.40%)
Jan 23, 2006
3.807
3.828
3.762
3.812
1,274,635
+0.00(+0.11%)
Jan 20, 2006
3.838
3.860
3.788
3.808
471,253
-0.03(-0.77%)
Jan 19, 2006
3.744
3.843
3.729
3.838
568,938
+0.10(+2.76%)
Jan 18, 2006
3.700
3.741
3.700
3.735
839,494
-0.01(-0.20%)
Jan 17, 2006
3.717
3.750
3.687
3.742
832,390
-0.02(-0.40%)
Jan 13, 2006
3.771
3.839
3.733
3.757
1,202,999
-0.09(-2.41%)
Jan 12, 2006
3.843
3.854
3.811
3.850
646,493
+0.01(+0.20%)
Jan 11, 2006
3.855
3.871
3.810
3.843
1,111,235
+0.01(+0.22%)
Jan 10, 2006
3.833
3.850
3.824
3.834
502,631
-0.00(-0.11%)
Jan 09, 2006
3.805
3.846
3.805
3.838
787,396
+0.02(+0.44%)
Jan 06, 2006
3.810
3.855
3.800
3.822
738,258
+0.01(+0.33%)
Jan 05, 2006
3.827
3.859
3.789
3.809
2,306,538
-0.02(-0.44%)
Jan 04, 2006
3.758
3.885
3.757
3.826
2,339,692
+0.07(+1.98%)
Jan 03, 2006
3.632
3.786
3.632
3.752
1,329,101
+0.13(+3.66%)
Dec 30, 2005
3.605
3.620
3.571
3.619
244,507
+0.01(+0.28%)
Dec 29, 2005
3.594
3.618
3.582
3.609
256,939
+0.01(+0.21%)
Dec 28, 2005
3.537
3.606
3.502
3.601
370,609
+0.10(+2.97%)
Dec 27, 2005
3.615
3.619
3.474
3.497
438,692
-0.11(-2.95%)
Dec 23, 2005
3.601
3.610
3.584
3.604
174,648
+0.00(+0.05%)
Dec 22, 2005
3.606
3.609
3.572
3.602
175,832
+0.00(+0.09%)
Dec 21, 2005
3.656
3.681
3.586
3.599
530,456
-0.05(-1.37%)
Dec 20, 2005
3.578
3.649
3.572
3.648
572,490
+0.07(+1.93%)
Dec 19, 2005
3.528
3.601
3.518
3.579
645,901
+0.05(+1.46%)
Dec 16, 2005
3.564
3.583
3.520
3.528
462,965
-0.04(-1.02%)
Dec 15, 2005
3.581
3.588
3.552
3.564
329,759
-0.02(-0.61%)
Dec 14, 2005
3.606
3.616
3.586
3.586
256,347
-0.01(-0.19%)
Dec 13, 2005
3.543
3.596
3.539
3.593
313,774
+0.04(+1.09%)
Dec 12, 2005
3.589
3.627
3.540
3.554
407,314
-0.02(-0.47%)
Dec 09, 2005
3.598
3.598
3.522
3.571
890,409
-0.03(-0.87%)
Dec 08, 2005
3.542
3.604
3.518
3.602
705,696
+0.07(+1.84%)
Dec 07, 2005
3.547
3.585
3.530
3.537
753,058
-0.00(-0.10%)
Dec 06, 2005
3.443
3.577
3.443
3.540
1,204,183
+0.09(+2.75%)
Dec 05, 2005
3.492
3.496
3.437
3.446
1,079,858
-0.04(-1.16%)
Dec 02, 2005
3.446
3.486
3.408
3.486
1,516,774
+0.08(+2.43%)
Dec 01, 2005
3.273
3.442
3.256
3.404
2,407,183
+0.19(+5.91%)
Nov 30, 2005
3.209
3.256
3.209
3.214
1,045,520
-0.02(-0.47%)
Nov 29, 2005
3.154
3.230
3.142
3.229
499,079
+0.08(+2.63%)
Nov 28, 2005
3.146
3.158
3.130
3.146
505,591
-0.02(-0.51%)
Nov 25, 2005
3.168
3.174
3.153
3.162
180,568
-0.01(-0.32%)
Nov 23, 2005
3.176
3.181
3.156
3.172
333,903
+0.00(+0.11%)
Nov 22, 2005
3.125
3.169
3.105
3.169
795,092
+0.04(+1.41%)
Nov 21, 2005
3.121
3.145
3.112
3.125
284,173
+0.02(+0.54%)
Nov 18, 2005
3.125
3.125
3.099
3.108
705,104
-0.00(-0.14%)
Nov 17, 2005
3.062
3.122
3.061
3.112
617,484
+0.05(+1.66%)
Nov 16, 2005
3.089
3.094
3.028
3.062
1,200,039
-0.03(-0.88%)
Nov 15, 2005
3.151
3.153
3.067
3.089
1,097,026
-0.06(-1.96%)
Nov 14, 2005
3.184
3.185
3.148
3.150
526,312
+0.00(+0.08%)
Nov 11, 2005
3.143
3.157
3.123
3.148
812,853
+0.01(+0.40%)
Nov 10, 2005
3.210
3.213
3.125
3.135
962,636
-0.07(-2.16%)
Nov 09, 2005
3.226
3.237
3.188
3.204
2,819,826
+0.07(+2.07%)
Nov 08, 2005
3.120
3.151
3.107
3.139
354,624
+0.02(+0.73%)
Nov 07, 2005
3.129
3.137
3.090
3.116
641,165
+0.01(+0.27%)
Nov 04, 2005
3.091
3.119
3.057
3.108
752,466
+0.04(+1.18%)
Nov 03, 2005
3.008
3.073
3.004
3.072
682,607
+0.09(+2.97%)
Nov 02, 2005
3.209
3.004
2.911
2.983
1,387,120
+0.04(+1.41%)
Nov 01, 2005
2.945
2.956
2.909
2.942
687,343
-0.00(-0.11%)
Oct 31, 2005
2.932
2.964
2.881
2.945
573,674
+0.01(+0.49%)
Oct 28, 2005
2.851
2.937
2.846
2.931
419,155
+0.07(+2.45%)
Oct 27, 2005
2.880
2.871
2.705
2.861
1,604,394
-0.02(-0.67%)
Oct 26, 2005
2.969
2.969
2.842
2.880
1,138,468
-0.09(-2.96%)
Oct 25, 2005
2.981
2.990
2.939
2.968
716,353
-0.00(-0.03%)
Oct 24, 2005
2.965
2.978
2.940
2.969
892,185
+0.00(+0.09%)
Oct 21, 2005
2.974
2.996
2.877
2.966
1,162,149
-0.03(-0.87%)
Oct 20, 2005
3.074
3.155
2.981
2.992
657,742
-0.08(-2.66%)
Oct 19, 2005
3.050
3.083
2.931
3.074
1,345,678
+0.03(+0.83%)
Oct 18, 2005
3.083
3.090
3.030
3.049
642,349
-0.03(-1.10%)
Oct 17, 2005
3.045
3.100
3.039
3.083
580,778
+0.04(+1.39%)
Oct 14, 2005
3.143
3.154
3.011
3.040
1,601,434
-0.09(-2.94%)
Oct 13, 2005
3.280
3.280
3.074
3.132
815,813
-0.16(-4.90%)
Oct 12, 2005
3.312
3.360
3.284
3.294
2,107,617
-0.02(-0.46%)
Oct 11, 2005
3.226
3.332
3.210
3.309
738,258
+0.07(+2.30%)
Oct 10, 2005
3.353
3.295
3.209
3.235
397,842
+0.05(+1.46%)
Oct 07, 2005
3.100
3.209
3.100
3.188
487,238
+0.11(+3.51%)
Oct 06, 2005
3.207
3.207
3.078
3.080
613,932
-0.13(-3.95%)
Oct 05, 2005
3.230
3.247
3.177
3.207
308,446
-0.01(-0.34%)
Oct 04, 2005
3.266
3.266
3.218
3.218
460,005
-0.06(-1.78%)
Oct 03, 2005
3.260
3.282
3.206
3.276
563,610
+0.05(+1.46%)
Sep 30, 2005
3.223
3.305
3.201
3.229
1,416,721
+0.05(+1.43%)
Sep 29, 2005
3.076
3.199
3.076
3.183
1,229,640
+0.10(+3.26%)
Sep 28, 2005
3.007
3.083
2.969
3.083
524,536
+0.08(+2.67%)
Sep 27, 2005
3.064
3.064
2.970
3.002
439,284
-0.05(-1.66%)
Sep 26, 2005
3.057
3.132
3.018
3.053
863,175
+0.09(+3.11%)
Sep 23, 2005
2.961
3.011
2.842
2.961
555,913
+0.10(+3.42%)
Sep 22, 2005
2.881
2.882
2.751
2.863
1,011,182
-0.07(-2.31%)
Sep 21, 2005
2.980
2.981
2.905
2.931
539,336
-0.05(-1.64%)
Sep 20, 2005
2.993
3.075
2.958
2.980
679,055
-0.01(-0.17%)
Sep 19, 2005
3.032
3.178
2.946
2.985
505,591
-0.03(-1.09%)
Sep 16, 2005
3.070
3.083
3.004
3.018
541,113
-0.04(-1.35%)
Sep 15, 2005
3.117
3.146
3.047
3.059
724,049
-0.06(-1.87%)
Sep 14, 2005
3.040
3.167
3.040
3.117
1,622,747
+0.08(+2.53%)
Sep 13, 2005
2.931
3.083
2.931
3.040
1,292,395
+0.12(+3.99%)
Sep 12, 2005
2.949
2.949
2.915
2.924
411,459
-0.02(-0.57%)
Sep 09, 2005
2.903
2.941
2.903
2.941
653,598
+0.05(+1.60%)
Sep 08, 2005
2.915
2.920
2.883
2.894
401,986
-0.01(-0.38%)
Sep 07, 2005
2.929
2.938
2.888
2.905
712,801
+0.03(+1.18%)
Sep 06, 2005
2.761
2.871
2.761
2.871
1,010,590
+0.09(+3.22%)
Sep 02, 2005
2.765
2.823
2.724
2.782
483,094
+0.00(+0.15%)
Sep 01, 2005
2.824
2.856
2.771
2.778
685,567
-0.04(-1.32%)
Aug 31, 2005
2.622
2.842
2.622
2.815
1,940,073
+0.16(+5.94%)
Aug 30, 2005
2.700
2.700
2.576
2.657
1,467,636
-0.04(-1.60%)
Aug 29, 2005
2.770
2.770
2.696
2.700
852,519
-0.07(-2.65%)
Aug 26, 2005
2.779
2.794
2.760
2.774
454,677
-0.01(-0.21%)
Aug 25, 2005
2.789
2.796
2.768
2.779
253,387
-0.01(-0.24%)
Aug 24, 2005
2.774
2.790
2.774
2.786
623,404
+0.01(+0.52%)
Aug 23, 2005
2.774
2.789
2.760
2.772
868,504
-0.00(-0.03%)
Aug 22, 2005
2.816
2.830
2.748
2.773
459,413
-0.03(-0.94%)
Aug 19, 2005
2.762
2.804
2.762
2.799
308,446
+0.03(+1.22%)
Aug 18, 2005
2.811
2.812
2.762
2.765
537,560
-0.05(-1.62%)
Aug 17, 2005
2.819
2.855
2.795
2.811
369,425
-0.03(-0.89%)
Aug 16, 2005
2.855
2.855
2.811
2.836
770,819
-0.02(-0.80%)
Aug 15, 2005
2.866
2.902
2.838
2.859
811,077
-0.00(-0.12%)
Aug 12, 2005
2.804
2.870
2.804
2.862
795,092
+0.06(+2.08%)
Aug 11, 2005
2.766
2.812
2.766
2.804
1,112,419
+0.04(+1.28%)
Aug 10, 2005
2.755
2.782
2.735
2.768
695,040
+0.02(+0.77%)
Aug 09, 2005
2.822
2.846
2.741
2.747
555,913
-0.03(-0.94%)
Aug 08, 2005
2.733
2.791
2.733
2.774
909,354
+0.05(+1.80%)
Aug 05, 2005
2.719
2.728
2.708
2.725
935,403
-0.04(-1.50%)
Aug 04, 2005
2.689
2.766
2.672
2.766
1,498,421
+0.09(+3.38%)
Aug 03, 2005
2.490
2.698
2.479
2.676
1,899,816
+0.13(+5.01%)
Aug 02, 2005
2.539
2.569
2.496
2.548
798,052
-0.02(-0.92%)
Aug 01, 2005
2.470
2.573
2.466
2.572
684,975
+0.09(+3.78%)
Jul 29, 2005
2.400
2.478
2.397
2.478
458,821
+0.07(+3.09%)
Jul 28, 2005
2.382
2.424
2.382
2.404
928,299
-0.00(-0.14%)
Jul 27, 2005
2.420
2.448
2.377
2.407
1,542,231
-0.07(-2.86%)
Jul 26, 2005
2.479
2.483
2.463
2.478
268,780
-0.00(-0.03%)
Jul 25, 2005
2.502
2.502
2.458
2.479
484,870
-0.02(-0.71%)
Jul 22, 2005
2.480
2.497
2.458
2.497
279,436
+0.01(+0.44%)
Jul 21, 2005
2.511
2.513
2.467
2.486
422,115
-0.01(-0.44%)
Jul 20, 2005
2.475
2.499
2.473
2.497
433,364
+0.01(+0.48%)
Jul 19, 2005
2.437
2.495
2.430
2.485
643,533
+0.06(+2.33%)
Jul 18, 2005
2.423
2.448
2.396
2.428
655,966
+0.00(+0.17%)
Jul 15, 2005
2.448
2.454
2.416
2.424
660,702
-0.05(-2.01%)
Jul 14, 2005
2.493
2.502
2.453
2.474
1,393,632
-0.04(-1.45%)
Jul 13, 2005
2.544
2.593
2.477
2.510
2,029,470
+0.04(+1.78%)
Jul 12, 2005
2.411
2.466
2.411
2.466
430,403
+0.07(+2.93%)
Jul 11, 2005
2.413
2.432
2.395
2.396
365,280
-0.00(-0.18%)
Jul 08, 2005
2.390
2.432
2.386
2.400
312,590
+0.01(+0.42%)
Jul 07, 2005
2.352
2.390
2.325
2.390
363,504
+0.04(+1.62%)
Jul 06, 2005
2.341
2.411
2.341
2.352
798,052
+0.06(+2.47%)
Jul 05, 2005
2.263
2.301
2.263
2.296
1,275,227
+0.03(+1.42%)
Jul 01, 2005
2.217
2.276
2.214
2.263
296,605
+0.04(+1.71%)
Jun 30, 2005
2.196
2.241
2.195
2.225
490,198
+0.04(+1.89%)
Jun 29, 2005
2.195
2.195
2.143
2.184
558,281
+0.00(+0.04%)
Jun 28, 2005
2.157
2.187
2.147
2.183
311,406
+0.03(+1.21%)
Jun 27, 2005
2.144
2.168
2.122
2.157
332,127
+0.01(+0.59%)
Jun 24, 2005
2.133
2.158
2.122
2.144
197,145
+0.01(+0.36%)
Jun 23, 2005
2.111
2.161
2.107
2.137
478,950
+0.03(+1.57%)
Jun 22, 2005
2.128
2.128
2.078
2.104
358,176
-0.02(-1.07%)
Jun 21, 2005
2.143
2.143
2.122
2.127
271,148
-0.02(-0.87%)
Jun 20, 2005
2.157
2.157
2.122
2.145
228,522
-0.01(-0.63%)
Jun 17, 2005
2.149
2.160
2.144
2.159
528,088
+0.01(+0.43%)
Jun 16, 2005
2.120
2.159
2.114
2.149
435,732
+0.04(+1.76%)
Jun 15, 2005
2.103
2.132
2.103
2.112
323,246
+0.02(+1.05%)
Jun 14, 2005
2.078
2.096
2.074
2.090
190,040
+0.01(+0.69%)
Jun 13, 2005
2.062
2.076
2.056
2.076
504,407
+0.02(+0.74%)
Jun 10, 2005
2.101
2.132
2.047
2.061
228,522
-0.04(-2.05%)
Jun 09, 2005
2.059
2.105
2.036
2.104
265,820
+0.04(+2.13%)
Jun 08, 2005
2.126
2.137
2.009
2.060
1,484,804
-0.06(-2.71%)
Jun 07, 2005
2.132
2.132
2.111
2.117
929,483
-0.02(-0.75%)
Jun 06, 2005
2.138
2.158
2.116
2.133
792,724
-0.01(-0.32%)
Jun 03, 2005
2.171
2.191
2.136
2.140
546,441
-0.02(-0.86%)
Jun 02, 2005
2.099
2.175
2.099
2.159
1,353,374
+0.04(+1.87%)
Jun 01, 2005
2.141
2.160
2.099
2.119
617,484
+1.05(+97.91%)
May 31, 2005
1.023
1.077
1.019
1.071
2,550,454
+0.05(+5.10%)
May 27, 2005
0.9860
1.036
0.9860
1.019
1,599,658
+0.03(+3.50%)
May 26, 2005
0.9875
0.9896
0.9805
0.9843
396,658
-0.00(-0.26%)
May 25, 2005
0.9900
0.9934
0.9795
0.9869
448,756
+0.00(+0.00%)
May 24, 2005
0.9902
0.9902
0.9755
0.9869
545,849
-0.01(-0.57%)
May 23, 2005
0.9734
1.007
0.9693
0.9926
782,660
+0.02(+1.97%)
May 20, 2005
0.9778
0.9778
0.9628
0.9734
420,339
-0.00(-0.24%)
May 19, 2005
0.9668
0.9761
0.9651
0.9757
369,425
-2.88(-74.69%)
May 18, 2005
3.835
3.870
3.822
3.855
5,806,605
+0.02(+0.48%)
May 17, 2005
3.822
3.841
3.809
3.836
4,385,739
+0.02(+0.55%)
May 16, 2005
3.847
3.850
3.812
3.815
3,163,794
-0.03(-0.73%)
May 13, 2005
3.871
3.875
3.807
3.843
10,372,320
-0.07(-1.66%)
May 12, 2005
3.911
3.939
3.877
3.908
14,369,689
-0.00(-0.09%)
May 11, 2005
3.932
3.932
3.892
3.911
19,589,002
-0.02(-0.54%)
May 10, 2005
3.813
3.932
3.813
3.932
13,924,485
+0.11(+2.87%)
May 09, 2005
3.789
3.822
3.771
3.822
5,939,219
+0.01(+0.38%)
May 06, 2005
3.885
3.889
3.800
3.808
15,023,287
-0.03(-0.90%)
May 05, 2005
3.800
3.936
3.716
3.843
19,560,586
+0.11(+2.87%)
May 04, 2005
3.661
3.761
3.661
3.735
6,772,793
+0.08(+2.17%)
May 03, 2005
3.591
3.657
3.591
3.656
8,638,864
+0.07(+1.81%)
May 02, 2005
3.568
3.602
3.566
3.591
5,607,683
+0.02(+0.69%)
Apr 29, 2005
3.580
3.594
3.531
3.567
8,439,943
-0.01(-0.17%)
Apr 28, 2005
3.598
3.598
3.572
3.572
10,144,982
-0.03(-0.87%)
Apr 27, 2005
3.647
3.647
3.578
3.604
7,634,785
-0.05(-1.30%)
Apr 26, 2005
3.695
3.695
3.633
3.651
4,423,629
-0.04(-1.21%)
Apr 25, 2005
3.757
3.779
3.696
3.696
4,082,621
-0.06(-1.60%)
Apr 22, 2005
3.719
3.766
3.703
3.756
4,395,211
+0.04(+1.00%)
Apr 21, 2005
3.790
3.790
3.717
3.719
2,718,589
-0.06(-1.50%)
Apr 20, 2005
3.775
3.788
3.765
3.775
8,979,872
+0.01(+0.20%)
Apr 19, 2005
3.686
3.781
3.686
3.768
5,029,865
+0.08(+2.22%)
Apr 18, 2005
3.676
3.691
3.644
3.686
6,109,723
+0.01(+0.18%)
Apr 15, 2005
3.674
3.710
3.669
3.679
7,123,273
-0.05(-1.40%)
Apr 14, 2005
3.874
3.877
3.708
3.731
20,981,452
-0.14(-3.68%)
Apr 13, 2005
3.914
3.919
3.847
3.874
9,652,415
+0.01(+0.15%)
Apr 12, 2005
3.834
3.879
3.834
3.868
7,236,943
+0.03(+0.84%)
Apr 11, 2005
3.953
3.953
3.808
3.836
16,595,712
-0.10(-2.51%)
Apr 08, 2005
3.910
3.953
3.902
3.935
15,932,642
+0.02(+0.63%)
Apr 07, 2005
3.835
3.920
3.797
3.910
24,287,332
+0.09(+2.37%)
Apr 06, 2005
3.843
3.868
3.740
3.820
58,407,056
+0.21(+5.88%)
Apr 05, 2005
3.513
3.610
3.513
3.608
13,858,178
+0.10(+2.77%)
Apr 04, 2005
3.545
3.545
3.463
3.511
5,882,384
-0.03(-0.98%)
Apr 01, 2005
3.610
3.615
3.531
3.545
3,836,337
-0.04(-1.22%)
Mar 31, 2005
3.558
3.589
3.556
3.589
8,724,116
+0.05(+1.29%)
Mar 30, 2005
3.568
3.589
3.544
3.544
5,986,581
-0.01(-0.36%)
Mar 29, 2005
3.570
3.589
3.556
3.556
5,001,447
+0.00(+0.05%)
Mar 28, 2005
3.638
3.672
3.547
3.555
7,274,833
-0.04(-1.15%)
Mar 24, 2005
3.578
3.627
3.577
3.596
8,790,423
+0.02(+0.52%)
Mar 23, 2005
3.595
3.598
3.556
3.578
1,847,125
-0.04(-1.00%)
Mar 22, 2005
3.623
3.640
3.598
3.614
3,561,636
-0.00(-0.05%)
Mar 21, 2005
3.599
3.623
3.599
3.616
2,358,637
+0.02(+0.49%)
Mar 18, 2005
3.572
3.619
3.566
3.598
5,816,077
+0.03(+0.78%)
Mar 17, 2005
3.581
3.587
3.557
3.570
4,129,983
-0.01(-0.21%)
Mar 16, 2005
3.615
3.615
3.564
3.578
1,515,590
-0.04(-1.03%)
Mar 15, 2005
3.632
3.643
3.612
3.615
2,036,574
-0.01(-0.23%)
Mar 14, 2005
3.632
3.632
3.619
3.623
3,836,337
-0.01(-0.23%)
Mar 11, 2005
3.605
3.639
3.587
3.632
5,853,967
+0.02(+0.51%)
Mar 10, 2005
3.691
3.691
3.589
3.613
5,171,951
-0.08(-2.19%)
Mar 09, 2005
3.708
3.734
3.694
3.694
8,563,084
-0.01(-0.36%)
Mar 08, 2005
3.741
3.775
3.691
3.708
4,935,140
+0.01(+0.16%)
Mar 07, 2005
3.703
3.736
3.659
3.702
6,308,644
+0.03(+0.78%)
Mar 04, 2005
3.491
3.762
3.475
3.673
12,105,776
+0.22(+6.49%)
Mar 03, 2005
3.463
3.466
3.408
3.449
5,020,392
-0.02(-0.49%)
Mar 02, 2005
3.442
3.511
3.382
3.466
26,409,158
+0.07(+2.09%)
Mar 01, 2005
3.355
3.403
3.355
3.395
7,000,132
+0.03(+1.03%)
Feb 28, 2005
3.300
3.370
3.300
3.360
3,447,967
+0.03(+0.94%)
Feb 25, 2005
3.368
3.378
3.326
3.329
2,889,093
-0.04(-1.23%)
Feb 24, 2005
3.387
3.391
3.353
3.371
2,614,393
-0.04(-1.31%)
Feb 23, 2005
3.413
3.419
3.378
3.415
14,180,240
-0.01(-0.17%)
Feb 22, 2005
3.371
3.442
3.339
3.421
3,533,219
+0.05(+1.50%)
Feb 18, 2005
3.353
3.382
3.353
3.371
2,832,259
-0.04(-1.16%)
Feb 17, 2005
3.401
3.420
3.398
3.410
1,733,456
+0.01(+0.27%)
Feb 16, 2005
3.407
3.412
3.385
3.401
3,249,046
-0.03(-0.86%)
Feb 15, 2005
3.412
3.437
3.412
3.431
1,392,448
+0.02(+0.59%)
Feb 14, 2005
3.404
3.427
3.391
3.410
4,016,314
-0.00(-0.02%)
Feb 11, 2005
3.361
3.429
3.361
3.411
5,209,841
+0.04(+1.28%)
Feb 10, 2005
3.361
3.395
3.361
3.368
3,646,888
-0.00(-0.05%)
Feb 09, 2005
3.379
3.379
3.339
3.370
7,435,864
-0.01(-0.40%)
Feb 08, 2005
3.258
3.383
3.236
3.383
6,213,919
+0.14(+4.16%)
Feb 07, 2005
3.241
3.252
3.218
3.248
5,228,786
+0.00(+0.10%)
Feb 04, 2005
3.173
3.271
3.160
3.245
4,584,660
+0.07(+2.26%)
Feb 03, 2005
3.136
3.177
3.125
3.173
7,189,581
+0.03(+1.05%)
Feb 02, 2005
3.127
3.153
3.111
3.140
26,522,828
+0.01(+0.46%)
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.