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
Australia Ishares MSCI ETF
(NY:
EWA
)
24.65
+0.22 (+0.90%)
Official Closing Price
Updated: 8:00 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 (%)
Oct 31, 2005
9.869
9.869
9.794
9.848
966,504
+0.11(+1.15%)
Oct 28, 2005
9.677
9.747
9.656
9.736
308,446
+0.00(+0.00%)
Oct 27, 2005
9.890
9.890
9.736
9.736
168,790
-0.09(-0.92%)
Oct 26, 2005
9.805
9.896
9.784
9.826
380,812
+0.12(+1.26%)
Oct 25, 2005
9.709
9.752
9.683
9.704
194,541
-0.01(-0.05%)
Oct 24, 2005
9.555
9.709
9.550
9.709
275,929
+0.17(+1.78%)
Oct 21, 2005
9.539
9.630
9.486
9.539
281,944
+0.02(+0.17%)
Oct 20, 2005
9.635
9.683
9.523
9.523
289,086
-0.19(-1.92%)
Oct 19, 2005
9.534
9.747
9.523
9.709
722,716
-0.02(-0.16%)
Oct 18, 2005
9.709
9.773
9.704
9.725
274,613
+0.01(+0.05%)
Oct 17, 2005
9.779
9.779
9.683
9.720
359,948
-0.06(-0.65%)
Oct 14, 2005
9.667
9.789
9.667
9.784
490,958
+0.06(+0.66%)
Oct 13, 2005
9.656
9.736
9.603
9.720
827,600
-0.10(-1.03%)
Oct 12, 2005
9.832
9.896
9.789
9.821
838,502
+0.04(+0.38%)
Oct 11, 2005
9.683
9.816
9.683
9.784
2,189,578
-0.16(-1.66%)
Oct 10, 2005
9.943
10.00
9.901
9.949
574,790
+0.07(+0.70%)
Oct 07, 2005
9.832
9.901
9.832
9.880
433,442
+0.05(+0.49%)
Oct 06, 2005
9.906
9.906
9.763
9.832
1,226,457
-0.19(-1.86%)
Oct 05, 2005
10.19
10.19
10.02
10.02
889,439
-0.33(-3.19%)
Oct 04, 2005
10.46
10.46
10.35
10.35
462,576
-0.10(-0.92%)
Oct 03, 2005
10.48
10.49
10.43
10.44
849,779
+0.01(+0.10%)
Sep 30, 2005
10.43
10.44
10.38
10.43
449,794
-0.09(-0.81%)
Sep 29, 2005
10.48
10.53
10.41
10.52
635,878
+0.15(+1.49%)
Sep 28, 2005
10.36
10.40
10.32
10.36
847,524
+0.05(+0.46%)
Sep 27, 2005
10.34
10.34
10.27
10.32
346,039
+0.01(+0.05%)
Sep 26, 2005
10.32
10.34
10.24
10.31
535,881
+0.15(+1.47%)
Sep 23, 2005
10.16
10.19
10.13
10.16
196,233
-0.05(-0.52%)
Sep 22, 2005
10.27
10.27
10.18
10.21
410,510
-0.06(-0.57%)
Sep 21, 2005
10.33
10.33
10.27
10.27
388,895
-0.03(-0.31%)
Sep 20, 2005
10.38
10.40
10.28
10.31
1,155,783
+0.03(+0.31%)
Sep 19, 2005
10.26
10.28
10.20
10.27
674,222
-0.05(-0.52%)
Sep 16, 2005
10.29
10.33
10.27
10.33
312,394
+0.15(+1.52%)
Sep 15, 2005
10.21
10.21
10.17
10.17
7,894
-0.05(-0.52%)
Sep 14, 2005
10.25
10.25
10.19
10.23
214,089
+0.14(+1.42%)
Sep 13, 2005
10.15
10.15
10.07
10.08
317,281
-0.03(-0.26%)
Sep 12, 2005
10.15
10.15
10.10
10.11
583,436
-0.09(-0.83%)
Sep 09, 2005
10.15
10.19
10.10
10.19
497,725
+0.10(+1.00%)
Sep 08, 2005
10.15
10.15
10.07
10.09
471,410
-0.04(-0.42%)
Sep 07, 2005
10.14
10.18
10.11
10.13
590,955
+0.00(+0.00%)
Sep 06, 2005
10.08
10.13
10.04
10.13
414,082
+0.11(+1.06%)
Sep 02, 2005
10.03
10.04
9.981
10.03
238,336
-0.01(-0.11%)
Sep 01, 2005
10.00
10.08
9.938
10.04
1,398,255
+0.20(+2.05%)
Aug 31, 2005
9.688
9.842
9.688
9.837
616,705
+0.22(+2.32%)
Aug 30, 2005
9.651
9.651
9.566
9.614
352,994
-0.11(-1.09%)
Aug 29, 2005
9.688
9.720
9.630
9.720
357,317
-0.07(-0.71%)
Aug 26, 2005
9.842
9.853
9.763
9.789
145,483
+0.01(+0.11%)
Aug 25, 2005
9.773
9.789
9.715
9.779
513,514
+0.06(+0.66%)
Aug 24, 2005
9.816
9.816
9.709
9.715
295,665
-0.15(-1.51%)
Aug 23, 2005
9.890
9.890
9.816
9.864
184,579
-0.03(-0.32%)
Aug 22, 2005
9.896
9.922
9.837
9.896
326,115
+0.14(+1.42%)
Aug 19, 2005
9.709
9.768
9.709
9.757
393,970
+0.02(+0.22%)
Aug 18, 2005
9.709
9.763
9.699
9.736
477,989
-0.16(-1.61%)
Aug 17, 2005
9.933
9.933
9.853
9.896
297,921
-0.10(-0.96%)
Aug 16, 2005
10.04
10.04
9.986
9.991
353,370
-0.03(-0.32%)
Aug 15, 2005
10.02
10.03
9.975
10.02
762,565
-0.05(-0.47%)
Aug 12, 2005
10.08
10.08
10.03
10.07
507,687
+0.00(+0.00%)
Aug 11, 2005
10.03
10.07
9.986
10.07
432,878
+0.20(+2.05%)
Aug 10, 2005
9.869
9.901
9.842
9.869
399,796
+0.05(+0.49%)
Aug 09, 2005
9.789
9.821
9.763
9.821
422,164
+0.06(+0.65%)
Aug 08, 2005
9.832
9.832
9.736
9.757
1,243,937
+0.04(+0.38%)
Aug 05, 2005
9.763
9.763
9.667
9.720
213,525
+0.02(+0.16%)
Aug 04, 2005
9.768
9.800
9.704
9.704
248,862
-0.04(-0.44%)
Aug 03, 2005
9.741
9.779
9.709
9.747
476,297
+0.05(+0.49%)
Aug 02, 2005
9.656
9.752
9.656
9.699
800,157
+0.07(+0.72%)
Aug 01, 2005
9.630
9.683
9.608
9.630
303,183
+0.05(+0.50%)
Jul 29, 2005
9.693
9.693
9.582
9.582
217,097
-0.05(-0.50%)
Jul 28, 2005
9.608
9.656
9.550
9.630
127,626
+0.03(+0.33%)
Jul 27, 2005
9.582
9.635
9.550
9.598
281,944
+0.01(+0.06%)
Jul 26, 2005
9.592
9.630
9.576
9.592
296,981
-0.02(-0.17%)
Jul 25, 2005
9.699
9.699
9.608
9.608
360,888
-0.09(-0.93%)
Jul 22, 2005
9.693
9.747
9.683
9.699
293,973
+0.04(+0.44%)
Jul 21, 2005
9.592
9.683
9.582
9.656
321,416
+0.22(+2.31%)
Jul 20, 2005
9.427
9.486
9.337
9.438
207,322
+0.12(+1.31%)
Jul 19, 2005
9.284
9.348
9.262
9.316
263,711
-0.02(-0.23%)
Jul 18, 2005
9.332
9.380
9.310
9.337
219,728
+0.03(+0.34%)
Jul 15, 2005
9.262
9.310
9.252
9.305
162,023
-0.06(-0.63%)
Jul 14, 2005
9.390
9.395
9.310
9.364
191,346
+0.06(+0.69%)
Jul 13, 2005
9.316
9.332
9.284
9.300
272,546
-0.08(-0.85%)
Jul 12, 2005
9.332
9.390
9.284
9.380
262,771
+0.14(+1.56%)
Jul 11, 2005
9.167
9.284
9.167
9.236
290,402
+0.12(+1.34%)
Jul 08, 2005
9.092
9.119
9.023
9.114
309,010
+0.04(+0.47%)
Jul 07, 2005
8.996
9.071
8.980
9.071
420,660
-0.05(-0.58%)
Jul 06, 2005
9.204
9.204
9.124
9.124
381,564
-0.12(-1.32%)
Jul 05, 2005
9.257
9.294
9.156
9.247
435,321
-0.06(-0.69%)
Jul 01, 2005
9.374
9.374
9.289
9.310
165,407
-0.10(-1.02%)
Jun 30, 2005
9.427
9.438
9.342
9.406
251,118
+0.03(+0.34%)
Jun 29, 2005
9.406
9.422
9.321
9.374
435,133
-0.13(-1.34%)
Jun 28, 2005
9.497
9.518
9.449
9.502
206,947
+0.10(+1.08%)
Jun 27, 2005
9.417
9.449
9.380
9.401
256,945
+0.01(+0.06%)
Jun 24, 2005
9.481
9.481
9.390
9.395
174,993
-0.07(-0.79%)
Jun 23, 2005
9.571
9.571
9.427
9.470
596,405
-0.18(-1.87%)
Jun 22, 2005
9.656
9.656
9.608
9.651
323,859
-0.06(-0.60%)
Jun 21, 2005
9.651
9.709
9.592
9.709
293,785
+0.05(+0.55%)
Jun 20, 2005
9.677
9.677
9.587
9.656
544,340
-0.04(-0.38%)
Jun 17, 2005
9.683
9.725
9.656
9.693
538,513
+0.18(+1.90%)
Jun 16, 2005
9.470
9.550
9.454
9.513
762,565
+0.09(+0.96%)
Jun 15, 2005
9.417
9.449
9.364
9.422
344,723
+0.11(+1.20%)
Jun 14, 2005
9.342
9.353
9.299
9.310
187,962
+0.01(+0.06%)
Jun 13, 2005
9.305
9.316
9.262
9.305
403,932
+0.02(+0.17%)
Jun 10, 2005
9.348
9.348
9.236
9.289
151,310
-0.02(-0.23%)
Jun 09, 2005
9.337
9.358
9.294
9.310
173,677
+0.01(+0.06%)
Jun 08, 2005
9.316
9.385
9.278
9.305
215,969
+0.01(+0.06%)
Jun 07, 2005
9.262
9.348
9.262
9.300
574,978
+0.05(+0.58%)
Jun 06, 2005
9.135
9.268
9.135
9.247
266,907
+0.12(+1.28%)
Jun 03, 2005
9.177
9.177
9.082
9.129
208,262
+0.02(+0.18%)
Jun 02, 2005
9.044
9.124
9.044
9.114
572,158
+0.13(+1.42%)
Jun 01, 2005
8.906
9.028
8.906
8.986
317,657
+0.07(+0.84%)
May 31, 2005
8.959
8.959
8.901
8.911
435,697
-0.12(-1.35%)
May 27, 2005
8.965
9.050
8.965
9.034
270,478
+0.05(+0.53%)
May 26, 2005
8.938
9.002
8.938
8.986
227,810
+0.05(+0.54%)
May 25, 2005
8.938
8.965
8.911
8.938
156,197
-0.06(-0.65%)
May 24, 2005
9.028
9.044
8.949
8.996
254,689
+0.02(+0.18%)
May 23, 2005
8.943
8.980
8.890
8.980
626,479
+0.19(+2.12%)
May 20, 2005
8.768
8.826
8.768
8.794
269,726
-0.09(-0.96%)
May 19, 2005
8.863
8.906
8.816
8.879
174,993
+0.07(+0.85%)
May 18, 2005
8.730
8.858
8.688
8.805
724,596
+0.14(+1.66%)
May 17, 2005
8.619
8.672
8.576
8.661
294,537
+0.04(+0.49%)
May 16, 2005
8.635
8.677
8.592
8.619
763,128
-0.08(-0.92%)
May 13, 2005
8.773
8.842
8.672
8.699
236,645
-0.11(-1.27%)
May 12, 2005
8.911
8.911
8.800
8.810
586,443
-0.10(-1.08%)
May 11, 2005
8.895
8.959
8.879
8.906
228,186
+0.02(+0.18%)
May 10, 2005
8.837
8.933
8.837
8.890
187,774
-0.02(-0.24%)
May 09, 2005
8.832
8.933
8.832
8.911
244,539
+0.04(+0.48%)
May 06, 2005
8.874
8.927
8.832
8.869
315,589
+0.03(+0.30%)
May 05, 2005
8.901
8.911
8.810
8.842
488,327
-0.03(-0.36%)
May 04, 2005
8.794
8.906
8.762
8.874
636,442
+0.02(+0.24%)
May 03, 2005
8.858
8.911
8.821
8.853
410,886
-0.09(-0.95%)
May 02, 2005
8.986
9.018
8.938
8.938
348,295
-0.02(-0.24%)
Apr 29, 2005
8.938
8.991
8.901
8.959
291,154
+0.08(+0.90%)
Apr 28, 2005
8.965
8.975
8.858
8.879
270,854
-0.06(-0.65%)
Apr 27, 2005
8.906
8.949
8.874
8.938
618,773
+0.06(+0.72%)
Apr 26, 2005
9.007
9.007
8.874
8.874
642,644
-0.17(-1.88%)
Apr 25, 2005
9.018
9.044
8.975
9.044
172,925
+0.04(+0.41%)
Apr 22, 2005
8.965
9.044
8.965
9.007
441,148
+0.01(+0.12%)
Apr 21, 2005
8.965
9.002
8.922
8.996
955,414
+0.18(+1.99%)
Apr 20, 2005
8.906
8.906
8.805
8.821
1,258,786
-0.10(-1.13%)
Apr 19, 2005
8.805
8.927
8.784
8.922
394,533
+0.22(+2.57%)
Apr 18, 2005
8.661
8.746
8.635
8.699
537,385
+0.01(+0.12%)
Apr 15, 2005
8.752
8.848
8.688
8.688
876,658
-0.18(-2.04%)
Apr 14, 2005
9.023
9.023
8.853
8.869
751,851
-0.26(-2.80%)
Apr 13, 2005
9.209
9.236
9.124
9.124
509,567
-0.12(-1.32%)
Apr 12, 2005
9.167
9.247
9.098
9.247
603,924
+0.07(+0.81%)
Apr 11, 2005
9.140
9.193
9.108
9.172
350,362
+0.03(+0.35%)
Apr 08, 2005
9.156
9.215
9.098
9.140
370,850
+0.08(+0.88%)
Apr 07, 2005
9.124
9.124
9.028
9.060
335,701
+0.06(+0.71%)
Apr 06, 2005
9.028
9.087
8.975
8.996
323,296
-0.10(-1.11%)
Apr 05, 2005
9.071
9.140
9.023
9.098
522,724
+0.07(+0.77%)
Apr 04, 2005
9.002
9.044
8.965
9.028
314,649
-0.06(-0.64%)
Apr 01, 2005
9.124
9.167
9.034
9.087
373,482
+0.06(+0.71%)
Mar 31, 2005
9.082
9.124
9.018
9.023
245,667
-0.02(-0.24%)
Mar 30, 2005
9.002
9.060
8.991
9.044
250,930
+0.11(+1.19%)
Mar 29, 2005
9.002
9.060
8.911
8.938
862,749
-0.13(-1.47%)
Mar 28, 2005
9.114
9.114
9.044
9.071
342,844
+0.06(+0.71%)
Mar 24, 2005
9.071
9.140
8.991
9.007
1,041,501
-0.10(-1.05%)
Mar 23, 2005
9.124
9.204
9.044
9.103
2,017,404
-0.29(-3.06%)
Mar 22, 2005
9.481
9.587
9.337
9.390
647,907
-0.16(-1.73%)
Mar 21, 2005
9.630
9.630
9.507
9.555
669,899
-0.10(-0.99%)
Mar 18, 2005
9.635
9.651
9.603
9.651
732,303
+0.04(+0.39%)
Mar 17, 2005
9.603
9.619
9.561
9.614
695,838
+0.02(+0.17%)
Mar 16, 2005
9.582
9.635
9.566
9.598
545,092
+0.06(+0.61%)
Mar 15, 2005
9.571
9.592
9.523
9.539
386,451
-0.03(-0.33%)
Mar 14, 2005
9.571
9.592
9.523
9.571
423,104
+0.05(+0.50%)
Mar 11, 2005
9.555
9.608
9.507
9.523
481,560
-0.05(-0.56%)
Mar 10, 2005
9.592
9.598
9.497
9.576
564,076
-0.05(-0.50%)
Mar 09, 2005
9.640
9.688
9.592
9.624
538,701
-0.07(-0.71%)
Mar 08, 2005
9.731
9.731
9.667
9.693
603,924
+0.07(+0.77%)
Mar 07, 2005
9.624
9.646
9.614
9.619
1,275,891
+0.02(+0.22%)
Mar 04, 2005
9.550
9.651
9.523
9.598
1,075,523
+0.15(+1.58%)
Mar 03, 2005
9.427
9.465
9.390
9.449
441,712
+0.07(+0.74%)
Mar 02, 2005
9.385
9.433
9.337
9.380
441,524
-0.01(-0.06%)
Mar 01, 2005
9.411
9.438
9.385
9.385
679,861
-0.05(-0.56%)
Feb 28, 2005
9.449
9.475
9.380
9.438
640,013
+0.12(+1.31%)
Feb 25, 2005
9.268
9.326
9.231
9.316
432,878
+0.11(+1.16%)
Feb 24, 2005
9.225
9.225
9.108
9.209
450,358
-0.09(-0.97%)
Feb 23, 2005
9.310
9.321
9.231
9.300
699,973
-0.09(-0.91%)
Feb 22, 2005
9.332
9.411
9.326
9.385
570,655
+0.05(+0.51%)
Feb 18, 2005
9.353
9.385
9.310
9.337
553,362
+0.03(+0.34%)
Feb 17, 2005
9.305
9.385
9.278
9.305
305,063
+0.00(+0.00%)
Feb 16, 2005
9.247
9.310
9.167
9.305
561,820
-0.01(-0.06%)
Feb 15, 2005
9.231
9.310
9.204
9.310
466,147
+0.03(+0.34%)
Feb 14, 2005
9.310
9.348
9.278
9.278
880,793
-0.06(-0.63%)
Feb 11, 2005
9.262
9.380
9.236
9.337
581,180
+0.04(+0.46%)
Feb 10, 2005
9.209
9.294
9.161
9.294
581,932
+0.24(+2.70%)
Feb 09, 2005
9.028
9.076
8.996
9.050
670,463
-0.03(-0.35%)
Feb 08, 2005
9.050
9.098
9.012
9.082
273,861
-0.03(-0.35%)
Feb 07, 2005
9.156
9.183
9.082
9.114
803,916
-0.02(-0.23%)
Feb 04, 2005
9.071
9.140
9.071
9.135
892,071
+0.10(+1.06%)
Feb 03, 2005
9.044
9.055
8.991
9.039
510,506
-0.12(-1.28%)
Feb 02, 2005
9.098
9.161
9.060
9.156
1,231,908
+0.12(+1.29%)
Feb 01, 2005
8.975
9.039
8.933
9.039
670,087
+0.09(+0.95%)
Jan 31, 2005
8.970
9.007
8.933
8.954
1,054,847
+0.02(+0.24%)
Jan 28, 2005
8.911
8.975
8.874
8.933
568,587
-0.11(-1.24%)
Jan 27, 2005
9.018
9.044
8.954
9.044
599,413
+0.12(+1.37%)
Jan 26, 2005
8.906
8.933
8.848
8.922
873,275
+0.14(+1.64%)
Jan 25, 2005
8.805
8.826
8.736
8.778
363,520
-0.01(-0.06%)
Jan 24, 2005
8.805
8.805
8.672
8.784
252,246
+0.05(+0.55%)
Jan 21, 2005
8.699
8.773
8.672
8.736
172,737
+0.13(+1.55%)
Jan 20, 2005
8.581
8.656
8.581
8.603
857,674
-0.03(-0.37%)
Jan 19, 2005
8.672
8.720
8.603
8.635
985,112
-0.04(-0.49%)
Jan 18, 2005
8.619
8.677
8.576
8.677
1,364,985
-0.10(-1.09%)
Jan 14, 2005
8.693
8.778
8.683
8.773
2,640,689
+0.07(+0.79%)
Jan 13, 2005
8.816
8.816
8.704
8.704
952,219
-0.14(-1.62%)
Jan 12, 2005
8.757
8.853
8.714
8.848
1,162,173
+0.15(+1.71%)
Jan 11, 2005
8.725
8.741
8.661
8.699
815,570
+0.01(+0.12%)
Jan 10, 2005
8.714
8.757
8.683
8.688
468,967
+0.04(+0.49%)
Jan 07, 2005
8.762
8.762
8.592
8.645
485,319
-0.01(-0.12%)
Jan 06, 2005
8.672
8.672
8.581
8.656
264,839
+0.02(+0.18%)
Jan 05, 2005
8.619
8.683
8.619
8.640
2,164,579
+0.03(+0.37%)
Jan 04, 2005
8.821
8.826
8.576
8.608
1,752,377
-0.16(-1.77%)
Jan 03, 2005
8.842
8.863
8.762
8.763
845,456
-0.13(-1.43%)
Dec 31, 2004
8.863
8.906
8.816
8.890
1,268,748
+0.06(+0.66%)
Dec 30, 2004
8.842
8.858
8.794
8.832
698,657
+0.07(+0.79%)
Dec 29, 2004
8.805
8.805
8.720
8.762
1,667,229
-0.15(-1.67%)
Dec 28, 2004
8.885
8.938
8.869
8.911
701,289
+0.06(+0.72%)
Dec 27, 2004
8.805
8.885
8.778
8.848
1,147,512
+0.16(+1.90%)
Dec 23, 2004
8.736
8.736
8.651
8.683
1,668,733
-0.30(-3.37%)
Dec 22, 2004
8.986
8.996
8.922
8.986
606,555
+0.07(+0.84%)
Dec 21, 2004
8.954
8.954
8.863
8.911
1,000,337
+0.09(+1.03%)
Dec 20, 2004
8.869
8.885
8.810
8.821
571,218
+0.00(+0.00%)
Dec 17, 2004
8.778
8.832
8.688
8.821
534,002
+0.12(+1.41%)
Dec 16, 2004
8.762
8.762
8.683
8.699
343,408
-0.07(-0.85%)
Dec 15, 2004
8.683
8.810
8.683
8.773
428,743
+0.10(+1.17%)
Dec 14, 2004
8.693
8.699
8.619
8.672
426,487
+0.05(+0.62%)
Dec 13, 2004
8.480
8.645
8.480
8.619
936,430
+0.14(+1.69%)
Dec 10, 2004
8.454
8.486
8.406
8.475
229,878
-0.03(-0.31%)
Dec 09, 2004
8.406
8.512
8.385
8.502
1,125,521
-0.01(-0.12%)
Dec 08, 2004
8.486
8.550
8.427
8.512
1,171,760
-0.29(-3.32%)
Dec 07, 2004
8.858
8.879
8.757
8.805
1,054,847
-0.08(-0.90%)
Dec 06, 2004
8.927
8.927
8.869
8.885
461,072
-0.10(-1.07%)
Dec 03, 2004
8.911
8.980
8.869
8.980
354,121
+0.07(+0.78%)
Dec 02, 2004
8.949
8.980
8.869
8.911
497,349
+0.05(+0.54%)
Dec 01, 2004
8.800
8.874
8.778
8.863
511,822
+0.02(+0.18%)
Nov 30, 2004
8.906
8.943
8.810
8.848
1,162,361
-0.18(-1.95%)
Nov 29, 2004
9.028
9.055
8.980
9.023
1,731,325
-0.02(-0.18%)
Nov 26, 2004
9.023
9.044
9.007
9.039
402,052
+0.09(+1.01%)
Nov 24, 2004
8.954
8.959
8.906
8.949
522,724
+0.07(+0.84%)
Nov 23, 2004
8.885
8.890
8.816
8.874
376,489
+0.13(+1.46%)
Nov 22, 2004
8.730
8.757
8.645
8.746
455,621
-0.04(-0.48%)
Nov 19, 2004
8.794
8.863
8.762
8.789
538,513
-0.01(-0.06%)
Nov 18, 2004
8.805
8.821
8.741
8.794
557,497
-0.03(-0.36%)
Nov 17, 2004
8.778
8.863
8.752
8.826
458,065
+0.15(+1.78%)
Nov 16, 2004
8.672
8.699
8.645
8.672
407,503
-0.04(-0.43%)
Nov 15, 2004
8.730
8.736
8.699
8.709
585,504
+0.03(+0.37%)
Nov 12, 2004
8.603
8.677
8.603
8.677
399,045
+0.07(+0.80%)
Nov 11, 2004
8.539
8.624
8.518
8.608
341,904
+0.11(+1.25%)
Nov 10, 2004
8.459
8.507
8.422
8.502
235,141
+0.07(+0.88%)
Nov 09, 2004
8.427
8.448
8.385
8.427
234,013
-0.03(-0.38%)
Nov 08, 2004
8.459
8.491
8.411
8.459
317,093
-0.08(-0.93%)
Nov 05, 2004
8.512
8.544
8.486
8.539
589,263
+0.04(+0.44%)
Nov 04, 2004
8.454
8.539
8.406
8.502
562,948
+0.05(+0.63%)
Nov 03, 2004
8.385
8.448
8.379
8.448
378,932
+0.20(+2.45%)
Nov 02, 2004
8.289
8.289
8.236
8.246
357,693
-0.04(-0.51%)
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.