Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.999 4.144 3.931 4.018 115,199 +0.02(+0.48%)
Oct 28, 2005 3.873 4.018 3.864 3.999 297,695 +0.14(+3.50%)
Oct 27, 2005 4.153 4.153 3.835 3.864 115,442 -0.35(-8.26%)
Oct 26, 2005 4.250 4.385 4.144 4.211 43,822 -0.08(-1.80%)
Oct 25, 2005 4.337 4.337 4.086 4.289 83,143 -0.09(-1.99%)
Oct 24, 2005 4.289 4.385 4.250 4.376 82,069 +0.11(+2.49%)
Oct 21, 2005 4.144 4.318 4.134 4.269 154,875 +0.12(+2.79%)
Oct 20, 2005 4.337 4.376 4.076 4.153 128,344 -0.23(-5.29%)
Oct 19, 2005 4.269 4.385 4.149 4.385 42,797 +0.07(+1.57%)
Oct 18, 2005 4.385 4.385 4.211 4.318 27,169 -0.04(-0.89%)
Oct 17, 2005 4.405 4.424 4.211 4.356 38,641 -0.05(-1.10%)
Oct 14, 2005 4.414 4.443 4.177 4.405 49,361 +0.05(+1.11%)
Oct 13, 2005 4.298 4.366 4.115 4.356 52,113 +0.11(+2.50%)
Oct 12, 2005 4.192 4.279 4.115 4.250 68,612 +0.03(+0.69%)
Oct 11, 2005 4.337 4.356 4.221 4.221 74,662 -0.08(-1.80%)
Oct 10, 2005 4.482 4.511 4.289 4.298 40,283 -0.14(-3.05%)
Oct 07, 2005 4.279 4.472 4.279 4.433 185,217 +0.14(+3.38%)
Oct 06, 2005 4.240 4.376 4.202 4.289 220,453 +0.10(+2.30%)
Oct 05, 2005 4.347 4.347 4.153 4.192 78,861 -0.17(-3.98%)
Oct 04, 2005 4.482 4.598 4.347 4.366 140,307 -0.12(-2.59%)
Oct 03, 2005 4.202 4.491 4.105 4.482 86,185 +0.25(+5.94%)
Sep 30, 2005 4.250 4.250 4.144 4.231 64,787 -0.04(-0.90%)
Sep 29, 2005 4.202 4.269 4.105 4.269 46,494 -0.01(-0.23%)
Sep 28, 2005 4.308 4.347 4.202 4.279 84,735 -0.01(-0.23%)
Sep 27, 2005 4.202 4.376 4.202 4.289 105,464 +0.07(+1.60%)
Sep 26, 2005 4.269 4.269 4.144 4.221 298,353 -0.04(-0.91%)
Sep 23, 2005 4.260 4.269 4.057 4.260 50,099 +0.13(+3.04%)
Sep 22, 2005 4.134 4.144 3.960 4.134 233,016 +0.14(+3.38%)
Sep 21, 2005 4.124 4.163 3.970 3.999 165,350 -0.18(-4.39%)
Sep 20, 2005 4.250 4.327 4.105 4.182 139,454 -0.09(-2.04%)
Sep 19, 2005 4.347 4.385 4.260 4.269 65,110 -0.09(-2.00%)
Sep 16, 2005 4.240 4.356 4.153 4.356 330,421 +0.17(+4.16%)
Sep 15, 2005 4.385 4.385 4.105 4.182 217,845 -0.22(-5.04%)
Sep 14, 2005 4.376 4.511 4.376 4.405 93,798 +0.00(+0.00%)
Sep 13, 2005 4.405 4.501 4.381 4.405 86,737 -0.03(-0.65%)
Sep 12, 2005 4.308 4.443 4.308 4.433 165,028 +0.09(+2.00%)
Sep 09, 2005 4.347 4.395 4.279 4.347 108,247 +0.04(+0.90%)
Sep 08, 2005 4.298 4.364 4.279 4.308 129,413 +0.01(+0.22%)
Sep 07, 2005 4.289 4.298 4.240 4.298 56,925 +0.04(+0.91%)
Sep 06, 2005 4.240 4.318 4.163 4.260 139,125 +0.02(+0.46%)
Sep 02, 2005 4.482 4.530 4.037 4.240 471,355 -0.14(-3.30%)
Sep 01, 2005 4.211 4.443 4.182 4.385 312,602 +0.17(+4.13%)
Aug 31, 2005 4.105 4.221 4.105 4.211 206,132 +0.08(+1.87%)
Aug 30, 2005 4.182 4.202 4.095 4.134 56,426 -0.02(-0.46%)
Aug 29, 2005 4.076 4.153 4.028 4.153 78,073 +0.06(+1.41%)
Aug 26, 2005 4.182 4.202 4.076 4.095 103,728 -0.09(-2.08%)
Aug 25, 2005 4.057 4.250 4.008 4.182 449,660 +0.14(+3.34%)
Aug 24, 2005 4.037 4.057 4.008 4.047 42,499 +0.02(+0.48%)
Aug 23, 2005 4.028 4.084 4.008 4.028 145,932 -0.01(-0.24%)
Aug 22, 2005 3.951 4.037 3.951 4.037 262,377 +0.08(+1.95%)
Aug 19, 2005 3.951 4.018 3.951 3.960 31,042 +0.00(+0.00%)
Aug 18, 2005 3.980 4.066 3.922 3.960 87,029 -0.04(-0.97%)
Aug 17, 2005 4.115 4.153 3.999 3.999 139,115 -0.10(-2.36%)
Aug 16, 2005 4.076 4.105 4.037 4.095 282,578 +0.02(+0.47%)
Aug 15, 2005 3.912 4.076 3.912 4.076 199,503 +0.13(+3.18%)
Aug 12, 2005 3.960 3.980 3.921 3.951 143,716 -0.04(-0.97%)
Aug 11, 2005 3.960 3.989 3.912 3.989 126,800 +0.03(+0.73%)
Aug 10, 2005 3.989 3.989 3.951 3.960 155,811 +0.00(+0.00%)
Aug 09, 2005 3.980 3.980 3.912 3.960 311,780 +0.05(+1.23%)
Aug 08, 2005 3.941 3.999 3.912 3.912 91,723 +0.00(+0.00%)
Aug 05, 2005 3.941 3.970 3.912 3.912 94,569 -0.05(-1.22%)
Aug 04, 2005 3.989 4.008 3.922 3.960 79,146 -0.03(-0.73%)
Aug 03, 2005 4.095 4.095 3.960 3.989 254,841 -0.10(-2.36%)
Aug 02, 2005 3.989 4.086 3.980 4.086 74,579 +0.07(+1.68%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.