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
MFA Financial Inc
(NY:
MFA
)
10.51
+0.03 (+0.24%)
Streaming Delayed Price
Updated: 12:04 PM EDT, Jun 10, 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
6.082
6.104
5.996
6.032
711,037
-0.06(-0.95%)
Jan 28, 2005
6.147
6.169
6.060
6.089
381,576
-0.05(-0.82%)
Jan 27, 2005
6.169
6.226
6.133
6.140
447,135
-0.06(-0.93%)
Jan 26, 2005
6.255
6.255
6.161
6.198
480,539
+0.01(+0.23%)
Jan 25, 2005
6.234
6.241
6.147
6.183
358,429
+0.01(+0.12%)
Jan 24, 2005
6.277
6.284
6.147
6.176
407,217
-0.03(-0.47%)
Jan 21, 2005
6.226
6.291
6.176
6.205
319,758
+0.00(+0.00%)
Jan 20, 2005
6.234
6.270
6.133
6.205
450,877
-0.04(-0.58%)
Jan 19, 2005
6.306
6.342
6.198
6.241
468,896
-0.04(-0.69%)
Jan 18, 2005
6.133
6.342
6.118
6.284
624,964
+0.17(+2.83%)
Jan 14, 2005
6.068
6.140
6.060
6.111
402,782
+0.04(+0.71%)
Jan 13, 2005
6.133
6.147
6.060
6.068
516,714
-0.08(-1.29%)
Jan 12, 2005
6.140
6.161
6.104
6.147
555,385
-0.01(-0.12%)
Jan 11, 2005
6.205
6.205
6.133
6.154
551,504
-0.04(-0.58%)
Jan 10, 2005
6.104
6.255
6.104
6.190
633,003
+0.09(+1.42%)
Jan 07, 2005
6.161
6.219
6.104
6.104
521,427
-0.06(-0.94%)
Jan 06, 2005
6.190
6.219
6.111
6.161
472,777
+0.03(+0.47%)
Jan 05, 2005
6.306
6.306
6.097
6.133
911,180
-0.17(-2.63%)
Jan 04, 2005
6.299
6.363
6.255
6.299
499,943
+0.04(+0.58%)
Jan 03, 2005
6.335
6.407
6.248
6.262
454,343
-0.10(-1.59%)
Dec 31, 2004
6.385
6.385
6.320
6.363
468,619
-0.04(-0.56%)
Dec 30, 2004
6.436
6.450
6.378
6.400
526,555
-0.04(-0.56%)
Dec 29, 2004
6.378
6.457
6.378
6.436
559,543
+0.01(+0.22%)
Dec 28, 2004
6.400
6.421
6.349
6.421
554,414
+0.03(+0.45%)
Dec 27, 2004
6.392
6.436
6.349
6.392
537,921
+0.00(+0.00%)
Dec 23, 2004
6.392
6.436
6.371
6.392
472,361
-0.03(-0.45%)
Dec 22, 2004
6.457
6.493
6.342
6.421
660,862
-0.05(-0.78%)
Dec 21, 2004
6.436
6.501
6.428
6.472
856,016
+0.04(+0.56%)
Dec 20, 2004
6.529
6.529
6.363
6.436
881,103
-0.07(-1.11%)
Dec 17, 2004
6.501
6.558
6.486
6.508
614,568
-0.02(-0.33%)
Dec 16, 2004
6.551
6.573
6.522
6.529
407,356
-0.04(-0.66%)
Dec 15, 2004
6.623
6.638
6.551
6.573
624,271
-0.05(-0.76%)
Dec 14, 2004
6.565
6.638
6.537
6.623
636,745
+0.06(+0.88%)
Dec 13, 2004
6.594
6.623
6.537
6.565
649,497
+0.00(+0.00%)
Dec 10, 2004
6.493
6.594
6.421
6.565
566,750
+0.07(+1.11%)
Dec 09, 2004
6.515
6.558
6.457
6.493
827,741
-0.05(-0.77%)
Dec 08, 2004
6.515
6.580
6.501
6.544
498,419
+0.05(+0.78%)
Dec 07, 2004
6.565
6.609
6.493
6.493
799,327
-0.08(-1.21%)
Dec 06, 2004
6.602
6.695
6.565
6.573
932,803
-0.03(-0.44%)
Dec 03, 2004
6.638
6.666
6.602
6.602
490,102
-0.02(-0.33%)
Dec 02, 2004
6.630
6.652
6.594
6.623
423,295
-0.01(-0.11%)
Dec 01, 2004
6.580
6.652
6.580
6.630
614,984
+0.04(+0.55%)
Nov 30, 2004
6.623
6.652
6.580
6.594
660,585
-0.03(-0.44%)
Nov 29, 2004
6.602
6.681
6.551
6.623
681,791
+0.02(+0.33%)
Nov 26, 2004
6.602
6.638
6.587
6.602
108,249
+0.00(+0.00%)
Nov 24, 2004
6.587
6.630
6.565
6.602
397,792
+0.04(+0.55%)
Nov 23, 2004
6.493
6.609
6.493
6.565
670,980
+0.01(+0.22%)
Nov 22, 2004
6.493
6.594
6.443
6.551
661,001
+0.05(+0.78%)
Nov 19, 2004
6.537
6.587
6.450
6.501
415,395
-0.04(-0.55%)
Nov 18, 2004
6.616
6.616
6.529
6.537
301,878
-0.01(-0.11%)
Nov 17, 2004
6.623
6.674
6.544
6.544
500,498
-0.08(-1.20%)
Nov 16, 2004
6.695
6.695
6.587
6.623
404,168
-0.07(-1.08%)
Nov 15, 2004
6.681
6.703
6.616
6.695
403,891
+0.01(+0.11%)
Nov 12, 2004
6.515
6.688
6.479
6.688
1,005,292
+0.17(+2.66%)
Nov 11, 2004
6.443
6.515
6.392
6.515
424,959
+0.12(+1.80%)
Nov 10, 2004
6.385
6.479
6.385
6.400
391,001
+0.00(+0.00%)
Nov 09, 2004
6.457
6.479
6.392
6.400
421,216
-0.02(-0.34%)
Nov 08, 2004
6.479
6.522
6.363
6.421
523,644
-0.07(-1.11%)
Nov 05, 2004
6.558
6.573
6.457
6.493
630,508
-0.06(-0.88%)
Nov 04, 2004
6.443
6.573
6.385
6.551
649,219
+0.14(+2.25%)
Nov 03, 2004
6.335
6.407
6.277
6.407
481,232
+0.17(+2.66%)
Nov 02, 2004
6.169
6.327
6.133
6.241
719,076
+0.07(+1.17%)
Nov 01, 2004
6.118
6.198
6.097
6.169
617,202
+0.08(+1.30%)
Oct 29, 2004
6.176
6.241
6.082
6.089
1,104,394
-0.15(-2.43%)
Oct 28, 2004
6.342
6.342
6.212
6.241
314,907
-0.09(-1.37%)
Oct 27, 2004
6.400
6.407
6.262
6.327
321,560
-0.04(-0.68%)
Oct 26, 2004
6.277
6.371
6.190
6.371
386,565
+0.13(+2.08%)
Oct 25, 2004
6.176
6.270
6.161
6.241
317,125
+0.05(+0.82%)
Oct 22, 2004
6.284
6.349
6.190
6.190
446,719
-0.17(-2.61%)
Oct 21, 2004
6.118
6.378
6.104
6.356
753,034
+0.23(+3.77%)
Oct 20, 2004
6.154
6.190
6.075
6.125
530,575
-0.08(-1.28%)
Oct 19, 2004
6.234
6.284
6.147
6.205
372,289
-0.02(-0.35%)
Oct 18, 2004
6.104
6.270
6.104
6.226
456,560
+0.09(+1.53%)
Oct 15, 2004
6.284
6.291
6.118
6.133
873,342
-0.15(-2.41%)
Oct 14, 2004
6.349
6.349
6.234
6.284
621,914
-0.06(-0.91%)
Oct 13, 2004
6.443
6.443
6.212
6.342
900,924
-0.11(-1.68%)
Oct 12, 2004
6.356
6.457
6.327
6.450
430,087
+0.05(+0.79%)
Oct 11, 2004
6.551
6.551
6.356
6.400
422,325
-0.08(-1.22%)
Oct 08, 2004
6.551
6.551
6.457
6.479
437,710
-0.07(-1.10%)
Oct 07, 2004
6.616
6.616
6.501
6.551
532,099
-0.14(-2.05%)
Oct 06, 2004
6.666
6.695
6.616
6.688
763,706
+0.08(+1.20%)
Oct 05, 2004
6.659
6.659
6.602
6.609
626,627
-0.08(-1.19%)
Oct 04, 2004
6.695
6.695
6.602
6.688
582,690
-0.01(-0.22%)
Oct 01, 2004
6.659
6.710
6.630
6.703
523,783
+0.06(+0.87%)
Sep 30, 2004
6.645
6.659
6.594
6.645
584,907
+0.01(+0.22%)
Sep 29, 2004
6.731
6.731
6.609
6.630
526,278
-0.08(-1.18%)
Sep 28, 2004
6.695
6.710
6.565
6.710
596,689
+0.01(+0.22%)
Sep 27, 2004
6.731
6.746
6.674
6.695
460,580
-0.04(-0.54%)
Sep 24, 2004
6.767
6.782
6.731
6.731
260,020
+0.01(+0.11%)
Sep 23, 2004
6.767
6.789
6.724
6.724
355,379
-0.01(-0.11%)
Sep 22, 2004
6.796
6.796
6.717
6.731
434,938
-0.03(-0.43%)
Sep 21, 2004
6.789
6.804
6.724
6.760
732,659
+0.01(+0.11%)
Sep 20, 2004
6.789
6.811
6.724
6.753
466,678
-0.04(-0.53%)
Sep 17, 2004
6.796
6.804
6.710
6.789
475,826
+0.00(+0.00%)
Sep 16, 2004
6.695
6.789
6.648
6.789
862,115
+0.14(+2.06%)
Sep 15, 2004
6.645
6.681
6.623
6.652
717,551
+0.01(+0.11%)
Sep 14, 2004
6.623
6.674
6.594
6.645
588,372
+0.03(+0.44%)
Sep 13, 2004
6.573
6.623
6.565
6.616
579,918
+0.05(+0.77%)
Sep 10, 2004
6.703
6.710
6.565
6.565
554,692
-0.11(-1.62%)
Sep 09, 2004
6.782
6.782
6.645
6.674
823,444
-0.05(-0.75%)
Sep 08, 2004
6.739
6.782
6.703
6.724
676,524
+0.00(+0.00%)
Sep 07, 2004
6.746
6.760
6.638
6.724
530,020
+0.03(+0.43%)
Sep 03, 2004
6.767
6.782
6.652
6.695
647,140
-0.01(-0.22%)
Sep 02, 2004
6.782
6.782
6.681
6.710
486,499
-0.06(-0.96%)
Sep 01, 2004
6.746
6.890
6.638
6.775
739,173
+0.06(+0.86%)
Aug 31, 2004
6.674
6.731
6.602
6.717
488,162
+0.04(+0.65%)
Aug 30, 2004
6.703
6.710
6.609
6.674
365,359
-0.01(-0.22%)
Aug 27, 2004
6.652
6.753
6.587
6.688
591,144
+0.11(+1.64%)
Aug 26, 2004
6.515
6.666
6.457
6.580
738,342
+0.11(+1.67%)
Aug 25, 2004
6.537
6.537
6.428
6.472
428,285
-0.02(-0.33%)
Aug 24, 2004
6.464
6.515
6.385
6.493
435,492
+0.12(+1.81%)
Aug 23, 2004
6.464
6.464
6.277
6.378
346,232
-0.06(-1.01%)
Aug 20, 2004
6.392
6.464
6.356
6.443
351,221
+0.10(+1.59%)
Aug 19, 2004
6.349
6.378
6.277
6.342
234,240
-0.04(-0.57%)
Aug 18, 2004
6.277
6.385
6.241
6.378
441,868
+0.07(+1.14%)
Aug 17, 2004
6.277
6.313
6.205
6.306
348,588
+0.07(+1.16%)
Aug 16, 2004
6.133
6.277
6.097
6.234
604,035
+0.19(+3.23%)
Aug 13, 2004
6.003
6.097
6.003
6.039
229,250
+0.01(+0.24%)
Aug 12, 2004
6.068
6.068
5.988
6.024
285,385
-0.04(-0.60%)
Aug 11, 2004
6.075
6.097
5.974
6.060
652,823
+0.00(+0.00%)
Aug 10, 2004
5.974
6.104
5.945
6.060
460,580
+0.12(+2.07%)
Aug 09, 2004
6.032
6.082
5.923
5.938
448,244
-0.02(-0.36%)
Aug 06, 2004
5.988
6.154
5.916
5.959
755,390
-0.01(-0.24%)
Aug 05, 2004
6.118
6.125
5.959
5.974
507,566
-0.07(-1.19%)
Aug 04, 2004
6.198
6.198
6.024
6.046
575,205
-0.05(-0.83%)
Aug 03, 2004
6.133
6.183
5.974
6.097
563,701
-0.03(-0.47%)
Aug 02, 2004
5.916
6.125
5.808
6.125
733,213
+0.27(+4.69%)
Jul 30, 2004
5.808
5.851
5.700
5.851
1,066,001
+0.03(+0.50%)
Jul 29, 2004
5.830
5.916
5.793
5.822
651,991
-0.08(-1.34%)
Jul 28, 2004
5.880
5.909
5.527
5.902
1,360,534
-0.03(-0.49%)
Jul 27, 2004
6.190
6.200
5.808
5.931
1,359,286
-0.25(-3.97%)
Jul 26, 2004
6.270
6.270
6.118
6.176
402,228
-0.06(-1.04%)
Jul 23, 2004
6.241
6.262
6.169
6.241
419,969
+0.04(+0.58%)
Jul 22, 2004
6.313
6.335
6.183
6.205
412,900
-0.07(-1.15%)
Jul 21, 2004
6.385
6.400
6.277
6.277
465,847
-0.09(-1.36%)
Jul 20, 2004
6.349
6.378
6.299
6.363
345,539
+0.03(+0.46%)
Jul 19, 2004
6.371
6.371
6.284
6.335
549,702
-0.01(-0.23%)
Jul 16, 2004
6.371
6.414
6.320
6.349
457,253
-0.02(-0.34%)
Jul 15, 2004
6.385
6.392
6.335
6.371
369,656
+0.05(+0.80%)
Jul 14, 2004
6.378
6.392
6.299
6.320
518,377
-0.06(-0.90%)
Jul 13, 2004
6.385
6.407
6.327
6.378
415,118
-0.01(-0.11%)
Jul 12, 2004
6.443
6.472
6.320
6.385
574,789
-0.07(-1.12%)
Jul 09, 2004
6.479
6.486
6.407
6.457
316,709
+0.05(+0.79%)
Jul 08, 2004
6.580
6.580
6.371
6.407
622,885
-0.23(-3.48%)
Jul 07, 2004
6.681
6.717
6.602
6.638
777,844
-0.03(-0.43%)
Jul 06, 2004
6.645
6.688
6.602
6.666
722,125
+0.04(+0.54%)
Jul 02, 2004
6.472
6.666
6.436
6.630
910,487
+0.20(+3.14%)
Jul 01, 2004
6.407
6.464
6.407
6.428
587,402
+0.01(+0.11%)
Jun 30, 2004
6.457
6.464
6.363
6.421
852,135
-0.01(-0.22%)
Jun 29, 2004
6.443
6.472
6.407
6.436
556,632
-0.03(-0.45%)
Jun 28, 2004
6.479
6.479
6.443
6.464
732,659
-0.01(-0.22%)
Jun 25, 2004
6.464
6.479
6.421
6.479
789,348
+0.04(+0.56%)
Jun 24, 2004
6.464
6.479
6.428
6.443
412,900
+0.01(+0.11%)
Jun 23, 2004
6.457
6.479
6.407
6.436
641,042
+0.01(+0.11%)
Jun 22, 2004
6.479
6.479
6.407
6.428
493,013
-0.04(-0.67%)
Jun 21, 2004
6.436
6.493
6.421
6.472
443,393
+0.04(+0.56%)
Jun 18, 2004
6.508
6.515
6.428
6.436
852,412
-0.07(-1.11%)
Jun 17, 2004
6.493
6.508
6.450
6.508
1,113,542
+0.01(+0.11%)
Jun 16, 2004
6.565
6.565
6.464
6.501
803,208
-0.02(-0.33%)
Jun 15, 2004
6.638
6.645
6.515
6.522
1,132,253
+0.03(+0.44%)
Jun 14, 2004
6.674
6.674
6.400
6.493
822,335
-0.18(-2.70%)
Jun 10, 2004
6.753
6.760
6.638
6.674
539,307
-0.04(-0.54%)
Jun 09, 2004
6.760
6.767
6.681
6.710
372,012
+0.00(+0.00%)
Jun 08, 2004
6.840
6.840
6.710
6.710
399,455
-0.13(-1.90%)
Jun 07, 2004
6.782
6.840
6.688
6.840
492,320
+0.13(+1.94%)
Jun 04, 2004
6.746
6.782
6.681
6.710
368,270
+0.03(+0.43%)
Jun 03, 2004
6.847
6.847
6.638
6.681
531,268
-0.10(-1.49%)
Jun 02, 2004
6.602
6.811
6.602
6.782
710,621
+0.15(+2.29%)
Jun 01, 2004
6.551
6.638
6.529
6.630
611,103
+0.09(+1.32%)
May 28, 2004
6.522
6.623
6.522
6.544
338,193
-0.04(-0.55%)
May 27, 2004
6.739
6.746
6.515
6.580
357,043
-0.06(-0.98%)
May 26, 2004
6.436
6.666
6.428
6.645
527,803
+0.10(+1.54%)
May 25, 2004
6.385
6.565
6.313
6.544
783,388
+0.14(+2.25%)
May 24, 2004
6.284
6.407
6.262
6.400
576,868
+0.12(+1.84%)
May 21, 2004
6.356
6.356
6.241
6.284
435,631
-0.07(-1.14%)
May 20, 2004
6.205
6.363
6.205
6.356
352,885
+0.11(+1.73%)
May 19, 2004
6.262
6.335
6.205
6.248
549,702
-0.01(-0.23%)
May 18, 2004
6.133
6.262
6.111
6.262
432,305
+0.18(+2.97%)
May 17, 2004
6.133
6.161
6.032
6.082
453,650
-0.05(-0.82%)
May 14, 2004
6.147
6.198
6.024
6.133
1,152,905
-0.01(-0.23%)
May 13, 2004
6.097
6.205
6.060
6.147
749,568
-0.02(-0.35%)
May 12, 2004
6.234
6.234
6.003
6.169
701,334
-0.03(-0.47%)
May 11, 2004
6.104
6.198
6.089
6.198
827,464
+0.17(+2.75%)
May 10, 2004
6.190
6.226
5.700
6.032
1,980,231
-0.23(-3.69%)
May 07, 2004
6.407
6.443
6.212
6.262
1,276,540
-0.20(-3.12%)
May 06, 2004
6.544
6.544
6.320
6.464
802,238
-0.04(-0.67%)
May 05, 2004
6.501
6.558
6.450
6.508
572,987
+0.01(+0.11%)
May 04, 2004
6.436
6.529
6.428
6.501
591,560
+0.03(+0.45%)
May 03, 2004
6.457
6.493
6.313
6.472
678,326
+0.04(+0.67%)
Apr 30, 2004
6.457
6.464
6.313
6.428
1,585,626
-0.06(-1.00%)
Apr 29, 2004
6.421
6.573
6.385
6.493
1,113,958
+0.01(+0.22%)
Apr 28, 2004
6.529
6.544
6.385
6.479
790,041
-0.01(-0.22%)
Apr 27, 2004
6.565
6.602
6.493
6.493
1,274,045
-0.04(-0.55%)
Apr 26, 2004
6.472
6.565
6.421
6.529
569,661
+0.01(+0.11%)
Apr 23, 2004
6.609
6.609
6.436
6.522
526,139
-0.01(-0.22%)
Apr 22, 2004
6.450
6.587
6.450
6.537
529,604
+0.01(+0.22%)
Apr 21, 2004
6.385
6.522
6.349
6.522
595,996
+0.07(+1.12%)
Apr 20, 2004
6.587
6.638
6.436
6.450
785,605
-0.21(-3.14%)
Apr 19, 2004
6.565
6.666
6.529
6.659
1,321,170
-0.04(-0.65%)
Apr 16, 2004
6.746
6.832
6.695
6.703
1,086,791
-0.06(-0.96%)
Apr 15, 2004
6.638
6.847
6.638
6.767
1,105,226
+0.06(+0.86%)
Apr 14, 2004
6.638
6.710
6.493
6.710
1,280,282
+0.00(+0.00%)
Apr 13, 2004
6.457
6.724
6.133
6.710
2,476,710
+0.06(+0.87%)
Apr 12, 2004
6.854
6.876
6.493
6.652
1,581,191
-0.22(-3.15%)
Apr 08, 2004
7.107
7.107
6.861
6.869
758,439
-0.06(-0.83%)
Apr 07, 2004
6.926
6.998
6.854
6.926
858,511
-0.12(-1.64%)
Apr 06, 2004
6.948
7.121
6.948
7.042
1,491,653
+0.00(+0.00%)
Apr 05, 2004
7.301
7.323
6.710
7.042
2,711,227
-0.21(-2.89%)
Apr 02, 2004
7.518
7.561
7.251
7.251
1,550,144
-0.24(-3.18%)
Apr 01, 2004
7.467
7.568
7.431
7.489
658,506
+0.20(+2.77%)
Mar 31, 2004
7.215
7.431
7.215
7.287
571,324
+0.04(+0.50%)
Mar 30, 2004
7.337
7.359
7.034
7.251
1,359,702
-0.09(-1.28%)
Mar 29, 2004
7.431
7.446
7.229
7.345
1,056,437
-0.08(-1.07%)
Mar 26, 2004
7.453
7.475
7.402
7.424
556,078
-0.01(-0.10%)
Mar 25, 2004
7.395
7.496
7.395
7.431
595,441
+0.03(+0.39%)
Mar 24, 2004
7.460
7.482
7.402
7.402
412,346
-0.06(-0.77%)
Mar 23, 2004
7.532
7.561
7.453
7.460
530,159
-0.09(-1.15%)
Mar 22, 2004
7.576
7.612
7.475
7.547
605,421
-0.08(-1.04%)
Mar 19, 2004
7.619
7.669
7.547
7.626
608,470
+0.03(+0.38%)
Mar 18, 2004
7.655
7.705
7.583
7.597
535,564
-0.11(-1.40%)
Mar 17, 2004
7.705
7.741
7.669
7.705
469,173
+0.03(+0.38%)
Mar 16, 2004
7.713
7.741
7.648
7.677
394,882
-0.01(-0.09%)
Mar 15, 2004
7.749
7.749
7.648
7.684
454,481
-0.06(-0.75%)
Mar 12, 2004
7.720
7.763
7.619
7.741
461,966
+0.06(+0.75%)
Mar 11, 2004
7.648
7.756
7.576
7.684
619,697
+0.00(+0.00%)
Mar 10, 2004
7.785
7.792
7.684
7.684
567,720
-0.09(-1.21%)
Mar 09, 2004
7.734
7.792
7.720
7.778
575,205
+0.05(+0.65%)
Mar 08, 2004
7.655
7.778
7.655
7.727
607,777
+0.07(+0.94%)
Mar 05, 2004
7.619
7.669
7.576
7.655
530,436
+0.05(+0.66%)
Mar 04, 2004
7.612
7.640
7.576
7.604
616,093
-0.01(-0.09%)
Mar 03, 2004
7.612
7.612
7.539
7.612
456,976
+0.01(+0.09%)
Mar 02, 2004
7.568
7.633
7.568
7.604
523,090
+0.04(+0.48%)
Mar 01, 2004
7.503
7.568
7.475
7.568
577,700
+0.06(+0.87%)
Feb 27, 2004
7.532
7.561
7.475
7.503
536,673
-0.06(-0.86%)
Feb 26, 2004
7.417
7.590
7.402
7.568
481,786
+0.12(+1.65%)
Feb 25, 2004
7.431
7.518
7.402
7.446
357,597
-0.06(-0.77%)
Feb 24, 2004
7.612
7.619
7.417
7.503
715,749
-0.08(-1.05%)
Feb 23, 2004
7.576
7.619
7.511
7.583
629,538
+0.04(+0.57%)
Feb 20, 2004
7.576
7.583
7.489
7.539
467,648
+0.00(+0.00%)
Feb 19, 2004
7.576
7.612
7.539
7.539
431,473
-0.04(-0.48%)
Feb 18, 2004
7.518
7.604
7.503
7.576
601,956
+0.02(+0.29%)
Feb 17, 2004
7.503
7.590
7.467
7.554
839,245
+0.06(+0.87%)
Feb 13, 2004
7.561
7.561
7.467
7.489
631,340
-0.04(-0.57%)
Feb 12, 2004
7.395
7.539
7.395
7.532
777,289
+0.10(+1.36%)
Feb 11, 2004
7.453
7.453
7.366
7.431
799,604
+0.01(+0.19%)
Feb 10, 2004
7.309
7.417
7.301
7.417
2,522,587
-0.04(-0.58%)
Feb 09, 2004
7.395
7.467
7.258
7.460
425,652
+0.06(+0.78%)
Feb 06, 2004
7.287
7.431
7.251
7.402
302,017
+0.05(+0.69%)
Feb 05, 2004
7.366
7.424
7.280
7.352
226,478
+0.03(+0.39%)
Feb 04, 2004
7.402
7.446
7.323
7.323
363,557
-0.10(-1.36%)
Feb 03, 2004
7.395
7.424
7.330
7.424
545,544
+0.04(+0.59%)
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.