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
FTSE 100 Index
(IX:
FTSE
)
8,245.37
-39.97 (-0.48%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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 (%)
Nov 30, 2000
6250
6250
6155
6165
964,798,016
-84.90(-1.36%)
Nov 29, 2000
6375
6375
6242
6250
835,283,968
-124.90(-1.96%)
Nov 28, 2000
6328
6398
6323
6375
607,017,984
+0.00(+0.00%)
Nov 27, 2000
6328
6398
6323
6375
607,017,984
+47.10(+0.74%)
Nov 25, 2000
6287
6359
6237
6328
868,355,008
+40.30(+0.64%)
Nov 24, 2000
6221
6287
6218
6287
710,169,024
+65.90(+1.06%)
Nov 23, 2000
6378
6378
6216
6221
1,159,581,952
-160.80(-2.52%)
Nov 22, 2000
6345
6394
6333
6382
818,388,992
+37.20(+0.59%)
Nov 21, 2000
6440
6453
6335
6345
852,977,024
+0.00(+0.00%)
Nov 20, 2000
6440
6453
6335
6345
852,977,024
-95.10(-1.48%)
Nov 18, 2000
6430
6483
6403
6440
738,209,024
+9.70(+0.15%)
Nov 17, 2000
6432
6480
6415
6430
1,005,376,000
-1.90(-0.03%)
Nov 16, 2000
6413
6459
6372
6432
928,302,016
+19.40(+0.30%)
Nov 15, 2000
6275
6422
6275
6413
1,149,117,056
+138.10(+2.20%)
Nov 14, 2000
6400
6400
6269
6275
689,529,984
+0.00(+0.00%)
Nov 13, 2000
6400
6400
6269
6275
689,529,984
-125.40(-1.96%)
Nov 11, 2000
6442
6442
6338
6400
910,633,024
-42.00(-0.65%)
Nov 10, 2000
6477
6498
6412
6442
900,750,016
-35.20(-0.54%)
Nov 09, 2000
6467
6515
6455
6477
945,278,016
+10.50(+0.16%)
Nov 08, 2000
6431
6467
6406
6467
978,289,024
+35.90(+0.56%)
Nov 07, 2000
6385
6431
6385
6431
1,006,440,000
+0.00(+0.00%)
Nov 06, 2000
6385
6431
6385
6431
1,006,440,000
+45.60(+0.71%)
Nov 04, 2000
6392
6432
6382
6385
1,232,360,960
-6.60(-0.10%)
Nov 03, 2000
6458
6486
6383
6392
1,245,661,952
-65.60(-1.02%)
Nov 02, 2000
6438
6509
6396
6458
1,095,676,032
+19.20(+0.30%)
Nov 01, 2000
6388
6476
6388
6438
986,644,992
+50.00(+0.78%)
Oct 31, 2000
6366
6395
6308
6388
614,124,032
+0.00(+0.00%)
Oct 30, 2000
6366
6395
6308
6388
614,124,032
+21.80(+0.34%)
Oct 27, 2000
6302
6408
6302
6367
796,201,984
+64.30(+1.02%)
Oct 26, 2000
6368
6389
6283
6302
868,544,000
-65.50(-1.03%)
Oct 25, 2000
6438
6438
6330
6368
963,996,032
-70.60(-1.10%)
Oct 24, 2000
6316
6453
6299
6438
1,113,057,024
+122.50(+1.94%)
Oct 23, 2000
6276
6327
6272
6316
731,497,984
+0.00(+0.00%)
Oct 22, 2000
6276
6327
6272
6316
731,497,984
+39.60(+0.63%)
Oct 20, 2000
6219
6294
6210
6276
1,054,243,008
+57.40(+0.92%)
Oct 19, 2000
6148
6246
6148
6219
922,598,016
+70.70(+1.15%)
Oct 18, 2000
6203
6203
6017
6148
997,211,008
-55.10(-0.89%)
Oct 17, 2000
6286
6290
6196
6203
1,033,526,976
-82.40(-1.31%)
Oct 16, 2000
6210
6292
6210
6286
957,110,976
+0.00(+0.00%)
Oct 15, 2000
6210
6292
6210
6286
957,110,976
+76.10(+1.23%)
Oct 13, 2000
6132
6210
6051
6210
1,102,151,936
+77.70(+1.27%)
Oct 12, 2000
6118
6212
6068
6132
972,281,984
+14.30(+0.23%)
Oct 11, 2000
6248
6248
6098
6118
1,182,103,040
-130.10(-2.08%)
Oct 10, 2000
6265
6300
6240
6248
1,187,385,984
-17.10(-0.27%)
Oct 09, 2000
6391
6391
6254
6265
673,409,984
+0.00(+0.00%)
Oct 08, 2000
6391
6391
6254
6265
673,409,984
-126.40(-1.98%)
Oct 06, 2000
6382
6412
6342
6391
998,179,008
+9.20(+0.14%)
Oct 05, 2000
6335
6393
6331
6382
907,715,008
+47.10(+0.74%)
Oct 04, 2000
6345
6354
6284
6335
936,017,024
-10.10(-0.16%)
Oct 03, 2000
6284
6365
6284
6345
858,136,000
+60.50(+0.96%)
Oct 02, 2000
6294
6358
6284
6284
857,793,984
+0.00(+0.00%)
Oct 01, 2000
6294
6358
6284
6284
857,793,984
-9.70(-0.15%)
Sep 29, 2000
6264
6326
6240
6294
816,115,008
+30.10(+0.48%)
Sep 28, 2000
6269
6291
6211
6264
995,852,992
-5.20(-0.08%)
Sep 27, 2000
6213
6312
6201
6269
1,098,135,040
+56.10(+0.90%)
Sep 26, 2000
6257
6258
6193
6213
853,537,024
-43.90(-0.70%)
Sep 25, 2000
6206
6310
6206
6257
988,136,000
+0.00(+0.00%)
Sep 24, 2000
6206
6310
6206
6257
988,136,000
+51.20(+0.83%)
Sep 22, 2000
6199
6206
6075
6206
1,176,641,024
+6.70(+0.11%)
Sep 21, 2000
6280
6281
6150
6199
1,400,660,992
-80.70(-1.29%)
Sep 20, 2000
6404
6425
6260
6280
948,537,984
-123.60(-1.93%)
Sep 19, 2000
6410
6413
6361
6404
935,475,008
-6.70(-0.10%)
Sep 18, 2000
6417
6464
6371
6410
788,776,000
+0.00(+0.00%)
Sep 17, 2000
6417
6464
6371
6410
788,776,000
-7.10(-0.11%)
Sep 15, 2000
6556
6559
6417
6417
1,124,449,024
-138.20(-2.11%)
Sep 14, 2000
6478
6581
6461
6556
1,073,628,032
+77.30(+1.19%)
Sep 13, 2000
6556
6560
6454
6478
1,013,758,976
-77.30(-1.18%)
Sep 12, 2000
6582
6582
6528
6556
869,436,992
-26.50(-0.40%)
Sep 11, 2000
6601
6604
6392
6582
964,384,000
+0.00(+0.00%)
Sep 10, 2000
6601
6604
6392
6582
964,384,000
-18.70(-0.28%)
Sep 08, 2000
6689
6704
6561
6601
924,099,008
-88.50(-1.32%)
Sep 07, 2000
6695
6709
6668
6689
997,217,984
-5.50(-0.08%)
Sep 06, 2000
6752
6766
6688
6695
876,857,024
-57.80(-0.86%)
Sep 05, 2000
6798
6810
6738
6752
882,281,984
-45.60(-0.67%)
Sep 04, 2000
6795
6829
6783
6798
787,014,016
+0.00(+0.00%)
Sep 03, 2000
6795
6829
6783
6798
787,014,016
+3.10(+0.05%)
Sep 01, 2000
6673
6839
6673
6795
1,315,938,048
+122.30(+1.83%)
Aug 31, 2000
6615
6676
6585
6673
1,410,546,944
+57.60(+0.87%)
Aug 30, 2000
6586
6625
6586
6615
932,980,992
+28.80(+0.44%)
Aug 29, 2000
6564
6601
6560
6586
717,816,000
+22.60(+0.34%)
Aug 28, 2000
6564
6564
6564
6564
0
+0.00(+0.00%)
Aug 27, 2000
6564
6564
6564
6564
0
+0.00(+0.00%)
Aug 25, 2000
6557
6619
6538
6564
864,787,008
+6.70(+0.10%)
Aug 24, 2000
6566
6606
6547
6557
1,066,864,000
-9.20(-0.14%)
Aug 23, 2000
6585
6591
6535
6566
982,635,008
-18.60(-0.28%)
Aug 22, 2000
6542
6605
6520
6585
1,119,516,032
+42.60(+0.65%)
Aug 21, 2000
6544
6556
6491
6542
605,219,968
+0.00(+0.00%)
Aug 20, 2000
6544
6556
6491
6542
605,219,968
-1.50(-0.02%)
Aug 18, 2000
6518
6552
6511
6544
804,673,024
+25.50(+0.39%)
Aug 17, 2000
6532
6537
6482
6518
899,928,000
-13.90(-0.21%)
Aug 16, 2000
6476
6554
6457
6532
929,614,976
+56.60(+0.87%)
Aug 15, 2000
6420
6483
6420
6476
826,280,000
+55.60(+0.87%)
Aug 14, 2000
6384
6451
6366
6420
626,670,016
+0.00(+0.00%)
Aug 13, 2000
6384
6451
6366
6420
626,670,016
+35.40(+0.55%)
Aug 11, 2000
6387
6395
6348
6384
893,910,976
-2.80(-0.04%)
Aug 10, 2000
6414
6414
6369
6387
675,430,016
-26.70(-0.42%)
Aug 09, 2000
6358
6463
6358
6414
815,315,008
+55.90(+0.88%)
Aug 08, 2000
6388
6420
6350
6358
806,944,000
-29.70(-0.46%)
Aug 07, 2000
6364
6401
6355
6388
654,156,992
+0.00(+0.00%)
Aug 06, 2000
6364
6401
6355
6388
654,156,992
+24.30(+0.38%)
Aug 04, 2000
6317
6415
6317
6364
726,236,032
+46.40(+0.73%)
Aug 03, 2000
6391
6400
6296
6317
994,238,976
-74.20(-1.16%)
Aug 02, 2000
6379
6425
6378
6391
1,028,550,976
+11.90(+0.19%)
Aug 01, 2000
6365
6403
6332
6379
653,742,976
+14.10(+0.22%)
Jul 31, 2000
6336
6365
6275
6365
717,273,984
+0.00(+0.00%)
Jul 30, 2000
6336
6365
6275
6365
717,273,984
+29.60(+0.47%)
Jul 28, 2000
6352
6390
6333
6336
947,097,024
-16.40(-0.26%)
Jul 27, 2000
6387
6456
6352
6352
1,037,889,984
-35.00(-0.55%)
Jul 26, 2000
6391
6426
6379
6387
773,683,008
-3.60(-0.06%)
Jul 25, 2000
6381
6402
6354
6391
701,497,024
+9.40(+0.15%)
Jul 24, 2000
6378
6423
6333
6381
571,731,968
+0.00(+0.00%)
Jul 23, 2000
6378
6423
6333
6381
571,731,968
+2.90(+0.05%)
Jul 21, 2000
6469
6469
6366
6378
698,153,024
-90.60(-1.40%)
Jul 20, 2000
6465
6491
6441
6469
752,145,984
+3.50(+0.05%)
Jul 19, 2000
6450
6493
6420
6466
746,627,968
+15.00(+0.23%)
Jul 18, 2000
6526
6531
6445
6450
776,028,992
-75.00(-1.15%)
Jul 17, 2000
6475
6526
6474
6526
767,081,024
+0.00(+0.00%)
Jul 16, 2000
6475
6526
6474
6526
767,081,024
+50.10(+0.77%)
Jul 14, 2000
6476
6503
6452
6475
826,062,976
-0.30(-0.00%)
Jul 13, 2000
6518
6531
6460
6476
1,048,433,984
-42.80(-0.66%)
Jul 12, 2000
6476
6545
6467
6518
965,464,000
+42.70(+0.66%)
Jul 11, 2000
6466
6510
6450
6476
800,588,032
+9.60(+0.15%)
Jul 10, 2000
6498
6515
6463
6466
610,792,000
+0.00(+0.00%)
Jul 09, 2000
6498
6515
6463
6466
610,792,000
-31.30(-0.48%)
Jul 07, 2000
6420
6503
6390
6498
793,281,024
+77.90(+1.21%)
Jul 06, 2000
6382
6438
6341
6420
829,020,992
+37.10(+0.58%)
Jul 05, 2000
6417
6446
6346
6382
921,486,976
-34.50(-0.54%)
Jul 04, 2000
6470
6470
6405
6417
661,401,024
-53.40(-0.83%)
Jul 03, 2000
6313
6470
6309
6470
742,606,016
+0.00(+0.00%)
Jul 02, 2000
6313
6470
6309
6470
742,606,016
+157.70(+2.50%)
Jun 30, 2000
6239
6323
6239
6313
925,225,024
+73.70(+1.18%)
Jun 29, 2000
6314
6321
6221
6239
1,070,825,984
-74.50(-1.18%)
Jun 28, 2000
6375
6394
6311
6314
811,699,008
-61.80(-0.97%)
Jun 27, 2000
6405
6428
6366
6375
792,112,000
-29.90(-0.47%)
Jun 26, 2000
6392
6448
6369
6405
579,590,016
+0.00(+0.00%)
Jun 25, 2000
6392
6448
6369
6405
579,590,016
+13.70(+0.21%)
Jun 23, 2000
6414
6414
6368
6392
818,585,024
-22.30(-0.35%)
Jun 22, 2000
6478
6531
6414
6414
871,870,976
-64.00(-0.99%)
Jun 21, 2000
6527
6532
6429
6478
671,105,984
-49.10(-0.75%)
Jun 20, 2000
6490
6536
6490
6527
615,307,008
+36.70(+0.57%)
Jun 19, 2000
6491
6516
6468
6490
558,985,984
+0.00(+0.00%)
Jun 18, 2000
6491
6516
6468
6490
558,985,984
-35.80(-0.55%)
Jun 16, 2000
6491
6567
6475
6526
810,817,024
+35.20(+0.54%)
Jun 15, 2000
6536
6566
6491
6491
931,716,992
-45.50(-0.70%)
Jun 14, 2000
6447
6552
6447
6536
855,812,992
+89.20(+1.38%)
Jun 13, 2000
6431
6515
6431
6447
769,795,968
+16.20(+0.25%)
Jun 12, 2000
6444
6480
6431
6431
452,014,016
+0.00(+0.00%)
Jun 11, 2000
6444
6480
6431
6431
452,014,016
-12.90(-0.20%)
Jun 09, 2000
6497
6512
6438
6444
661,766,016
-52.80(-0.81%)
Jun 08, 2000
6504
6593
6470
6497
764,417,984
-7.20(-0.11%)
Jun 07, 2000
6547
6547
6476
6504
786,067,968
-43.00(-0.66%)
Jun 06, 2000
6547
6620
6490
6547
1,011,856,000
+0.10(+0.00%)
Jun 05, 2000
6626
6636
6540
6547
778,809,984
+0.00(+0.00%)
Jun 04, 2000
6626
6636
6540
6547
778,809,984
-79.70(-1.20%)
Jun 02, 2000
6470
6635
6446
6626
1,324,934,016
+155.90(+2.41%)
Jun 01, 2000
6359
6477
6344
6470
794,675,008
+111.10(+1.75%)
May 31, 2000
6360
6420
6326
6359
1,273,734,016
-0.20(-0.00%)
May 30, 2000
6217
6380
6217
6360
979,689,024
+142.70(+2.30%)
May 29, 2000
6217
6217
6217
6217
0
+0.00(+0.00%)
May 28, 2000
6217
6217
6217
6217
0
+0.00(+0.00%)
May 26, 2000
6231
6252
6153
6217
778,243,008
-14.20(-0.23%)
May 25, 2000
6119
6235
6119
6231
1,032,467,968
+112.50(+1.84%)
May 24, 2000
6087
6127
5998
6119
1,074,882,048
+31.80(+0.52%)
May 23, 2000
6036
6128
6026
6087
819,942,976
+51.30(+0.85%)
May 22, 2000
6045
6130
5992
6036
897,441,024
+0.00(+0.00%)
May 21, 2000
6045
6130
5992
6036
897,441,024
-9.90(-0.16%)
May 19, 2000
6233
6238
6039
6045
937,081,984
-187.60(-3.01%)
May 18, 2000
6196
6256
6196
6233
711,939,968
+36.80(+0.59%)
May 17, 2000
6318
6322
6189
6196
700,310,976
-122.20(-1.93%)
May 16, 2000
6248
6349
6248
6318
982,524,032
+70.70(+1.13%)
May 15, 2000
6284
6290
6218
6248
688,446,976
+0.00(+0.00%)
May 14, 2000
6284
6290
6218
6248
688,446,976
-35.80(-0.57%)
May 12, 2000
6246
6304
6221
6284
870,252,032
+37.60(+0.60%)
May 11, 2000
6101
6264
6052
6246
1,084,977,024
+145.20(+2.38%)
May 10, 2000
6124
6183
6090
6101
1,171,741,952
-23.10(-0.38%)
May 09, 2000
6216
6243
6113
6124
901,816,000
-92.50(-1.49%)
May 08, 2000
6239
6299
6174
6216
603,449,984
+0.00(+0.00%)
May 07, 2000
6239
6299
6174
6216
603,449,984
-22.50(-0.36%)
May 05, 2000
6200
6268
6190
6239
845,273,984
+39.20(+0.63%)
May 04, 2000
6185
6231
6162
6200
906,960,000
+14.80(+0.24%)
May 03, 2000
6373
6373
6176
6185
825,000,000
-188.60(-2.96%)
May 02, 2000
6327
6413
6312
6373
1,035,665,984
+46.00(+0.73%)
May 01, 2000
6327
6327
6327
6327
0
+0.00(+0.00%)
Apr 30, 2000
6327
6327
6327
6327
0
+0.00(+0.00%)
Apr 28, 2000
6179
6342
6179
6327
882,174,976
+148.10(+2.40%)
Apr 27, 2000
6256
6306
6128
6179
970,702,016
-77.20(-1.23%)
Apr 26, 2000
6283
6342
6247
6256
1,031,032,000
-26.50(-0.42%)
Apr 25, 2000
6241
6314
6156
6283
1,028,702,976
+41.80(+0.67%)
Apr 24, 2000
6241
6241
6241
6241
0
+0.00(+0.00%)
Apr 23, 2000
6241
6241
6241
6241
0
+0.00(+0.00%)
Apr 21, 2000
6241
6241
6241
6241
0
+0.00(+0.00%)
Apr 20, 2000
6185
6248
6134
6241
879,208,000
+56.30(+0.91%)
Apr 19, 2000
6074
6194
6074
6185
1,251,275,008
+110.90(+1.83%)
Apr 18, 2000
5995
6084
5952
6074
1,016,953,984
+79.40(+1.32%)
Apr 17, 2000
6178
6178
5915
5995
1,204,900,992
+0.00(+0.00%)
Apr 16, 2000
6178
6178
5915
5995
1,204,900,992
-183.50(-2.97%)
Apr 14, 2000
6357
6359
6150
6178
996,451,008
-178.90(-2.81%)
Apr 13, 2000
6351
6382
6268
6357
1,107,725,952
+6.20(+0.10%)
Apr 12, 2000
6379
6444
6334
6351
931,779,968
-28.40(-0.45%)
Apr 11, 2000
6533
6534
6358
6379
1,114,606,976
-154.20(-2.36%)
Apr 10, 2000
6570
6580
6510
6533
816,580,992
+0.00(+0.00%)
Apr 09, 2000
6570
6580
6510
6533
816,580,992
-36.50(-0.56%)
Apr 07, 2000
6451
6586
6451
6570
857,438,016
+118.80(+1.84%)
Apr 06, 2000
6379
6465
6354
6451
1,068,579,008
+71.80(+1.13%)
Apr 05, 2000
6427
6428
6283
6379
566,609,984
-47.70(-0.74%)
Apr 04, 2000
6462
6531
6416
6427
1,278,569,984
-35.10(-0.54%)
Apr 03, 2000
6540
6540
6438
6462
949,900,032
+0.00(+0.00%)
Apr 02, 2000
6540
6540
6438
6462
949,900,032
-78.10(-1.19%)
Apr 01, 2000
6445
6557
6386
6540
1,019,644,032
+95.00(+1.47%)
Mar 31, 2000
6599
6599
6418
6445
1,119,761,024
-153.60(-2.33%)
Mar 30, 2000
6650
6657
6570
6599
892,675,008
-51.30(-0.77%)
Mar 29, 2000
6687
6735
6624
6650
726,224,000
-37.10(-0.55%)
Mar 28, 2000
6738
6770
6654
6687
789,449,024
+0.00(+0.00%)
Mar 27, 2000
6738
6770
6654
6687
789,449,024
-51.30(-0.76%)
Mar 25, 2000
6595
6755
6595
6738
1,088,155,008
+143.90(+2.18%)
Mar 24, 2000
6610
6618
6539
6595
856,587,008
-15.00(-0.23%)
Mar 23, 2000
6618
6692
6552
6610
1,181,720,064
-8.30(-0.13%)
Mar 22, 2000
6624
6631
6543
6618
1,079,931,008
-6.60(-0.10%)
Mar 21, 2000
6558
6653
6523
6624
764,550,976
+0.00(+0.00%)
Mar 20, 2000
6558
6653
6523
6624
764,550,976
+66.50(+1.01%)
Mar 18, 2000
6557
6713
6504
6558
1,309,176,960
+0.70(+0.01%)
Mar 17, 2000
6447
6618
6447
6557
1,361,502,976
+110.30(+1.71%)
Mar 16, 2000
6487
6487
6396
6447
1,196,994,944
-40.10(-0.62%)
Mar 15, 2000
6467
6540
6457
6487
753,820,992
+20.20(+0.31%)
Mar 14, 2000
6569
6569
6381
6467
822,972,032
+0.00(+0.00%)
Mar 13, 2000
6569
6569
6381
6467
822,972,032
-101.80(-1.55%)
Mar 11, 2000
6532
6642
6532
6569
1,005,534,016
+36.60(+0.56%)
Mar 10, 2000
6411
6544
6411
6532
983,964,992
+120.90(+1.89%)
Mar 09, 2000
6466
6480
6387
6411
1,315,382,016
-55.30(-0.86%)
Mar 08, 2000
6568
6568
6466
6466
1,164,978,944
-101.30(-1.54%)
Mar 07, 2000
6488
6593
6457
6568
1,334,247,040
+0.00(+0.00%)
Mar 06, 2000
6488
6593
6457
6568
1,334,247,040
+80.30(+1.24%)
Mar 04, 2000
6432
6506
6403
6488
1,107,792,000
+55.40(+0.86%)
Mar 03, 2000
6365
6436
6324
6432
1,124,952,064
+67.20(+1.06%)
Mar 02, 2000
6233
6387
6233
6365
1,499,256,064
+132.30(+2.12%)
Mar 01, 2000
6100
6246
6100
6233
1,121,708,032
+133.00(+2.18%)
Feb 29, 2000
6198
6271
6054
6100
925,049,024
+0.00(+0.00%)
Feb 28, 2000
6198
6271
6054
6100
925,049,024
-98.40(-1.59%)
Feb 26, 2000
6087
6198
6087
6198
1,181,229,952
+111.30(+1.83%)
Feb 25, 2000
6144
6289
6071
6087
1,213,197,056
-57.40(-0.93%)
Feb 24, 2000
6015
6167
6015
6144
1,393,863,936
+129.40(+2.15%)
Feb 23, 2000
6082
6173
6003
6015
1,830,338,048
-66.90(-1.10%)
Feb 22, 2000
6165
6194
6030
6082
960,304,000
+0.00(+0.00%)
Feb 21, 2000
6165
6194
6030
6082
960,304,000
-83.40(-1.35%)
Feb 19, 2000
6209
6264
6151
6165
1,098,726,016
-44.30(-0.71%)
Feb 18, 2000
6147
6262
6103
6209
1,522,350,976
+61.90(+1.01%)
Feb 17, 2000
6005
6147
6002
6147
1,614,733,056
+142.20(+2.37%)
Feb 16, 2000
6069
6168
5973
6005
1,510,016,000
-63.40(-1.04%)
Feb 15, 2000
6193
6198
6028
6069
1,429,934,976
+0.00(+0.00%)
Feb 14, 2000
6193
6198
6028
6069
1,429,934,976
-124.70(-2.01%)
Feb 12, 2000
6280
6326
6127
6193
3,433,671,168
-86.50(-1.38%)
Feb 11, 2000
6315
6320
6200
6280
2,218,541,056
-35.60(-0.56%)
Feb 10, 2000
6286
6451
6272
6315
1,840,148,992
+29.60(+0.47%)
Feb 09, 2000
6119
6296
6117
6286
2,217,462,016
+167.20(+2.73%)
Feb 08, 2000
6185
6232
6101
6119
1,230,759,040
+0.00(+0.00%)
Feb 07, 2000
6185
6232
6101
6119
1,230,759,040
-66.40(-1.07%)
Feb 05, 2000
6324
6365
6171
6185
2,309,286,912
-139.30(-2.20%)
Feb 04, 2000
6303
6394
6252
6324
1,865,400,064
+21.50(+0.34%)
Feb 03, 2000
6291
6345
6242
6303
1,336,830,976
+11.90(+0.19%)
Feb 02, 2000
6268
6367
6232
6291
1,214,558,976
+22.40(+0.36%)
Feb 01, 2000
6376
6376
6247
6268
931,452,992
+0.00(+0.00%)
Jan 31, 2000
6376
6376
6247
6268
931,452,992
-107.10(-1.68%)
Jan 29, 2000
6441
6475
6355
6376
918,227,008
-65.40(-1.02%)
Jan 28, 2000
6376
6452
6376
6441
816,595,968
+65.40(+1.03%)
Jan 27, 2000
6274
6380
6270
6376
1,021,822,016
+101.50(+1.62%)
Jan 26, 2000
6380
6380
6263
6274
805,329,984
-105.70(-1.66%)
Jan 25, 2000
6346
6480
6346
6380
672,107,008
+0.00(+0.00%)
Jan 24, 2000
6346
6480
6346
6380
672,107,008
+33.50(+0.53%)
Jan 22, 2000
6349
6375
6287
6346
1,007,934,016
-2.40(-0.04%)
Jan 21, 2000
6445
6493
6328
6349
1,008,169,024
-96.80(-1.50%)
Jan 20, 2000
6505
6506
6434
6446
863,686,016
-59.10(-0.91%)
Jan 19, 2000
6670
6696
6492
6505
854,700,032
-164.90(-2.47%)
Jan 18, 2000
6658
6694
6638
6670
923,472,000
+0.00(+0.00%)
Jan 17, 2000
6658
6694
6638
6670
923,472,000
+11.30(+0.17%)
Jan 15, 2000
6532
6667
6532
6658
1,098,626,048
+126.70(+1.94%)
Jan 14, 2000
6533
6596
6509
6532
865,830,976
-1.30(-0.02%)
Jan 13, 2000
6519
6533
6470
6533
779,904,000
+13.90(+0.21%)
Jan 12, 2000
6608
6638
6511
6519
863,011,008
-88.80(-1.34%)
Jan 11, 2000
6505
6634
6505
6608
735,454,976
+0.00(+0.00%)
Jan 10, 2000
6505
6634
6505
6608
735,454,976
+102.90(+1.58%)
Jan 08, 2000
6447
6532
6439
6505
888,305,984
+57.60(+0.89%)
Jan 07, 2000
6536
6547
6424
6447
785,532,032
-88.70(-1.36%)
Jan 06, 2000
6666
6666
6500
6536
670,233,984
-130.00(-1.95%)
Jan 05, 2000
6930
6930
6663
6666
633,449,024
-264.30(-3.81%)
Jan 04, 2000
6930
6930
6930
6930
0
+0.00(+0.00%)
Jan 03, 2000
6930
6930
6930
6930
0
+0.00(+0.00%)
Jan 01, 2000
6930
6930
6930
6930
0
+0.00(+0.00%)
Dec 31, 1999
6836
6951
6836
6930
89,162,000
+94.30(+1.38%)
Dec 30, 1999
6806
6861
6801
6836
164,536,000
+29.40(+0.43%)
Dec 29, 1999
6806
6806
6806
6806
0
+0.00(+0.00%)
Dec 28, 1999
6806
6806
6806
6806
0
+0.00(+0.00%)
Dec 27, 1999
6806
6806
6806
6806
0
+0.00(+0.00%)
Dec 25, 1999
6777
6816
6773
6806
65,604,000
+29.70(+0.44%)
Dec 24, 1999
6729
6803
6723
6777
203,131,008
+48.20(+0.72%)
Dec 23, 1999
6708
6750
6692
6729
261,092,992
+21.10(+0.31%)
Dec 22, 1999
6731
6731
6676
6708
409,496,992
-23.70(-0.35%)
Dec 21, 1999
6725
6762
6707
6731
369,406,016
+0.00(+0.00%)
Dec 20, 1999
6725
6762
6707
6731
369,406,016
+6.60(+0.10%)
Dec 18, 1999
6672
6757
6646
6725
639,206,016
+52.60(+0.79%)
Dec 17, 1999
6634
6705
6634
6672
702,660,992
+38.20(+0.58%)
Dec 16, 1999
6702
6716
6589
6634
760,260,992
-68.30(-1.02%)
Dec 15, 1999
6711
6735
6663
6702
824,099,008
-8.60(-0.13%)
Dec 14, 1999
6740
6770
6711
6711
610,590,976
+0.00(+0.00%)
Dec 13, 1999
6740
6770
6711
6711
610,590,976
-28.80(-0.43%)
Dec 11, 1999
6681
6740
6660
6740
866,865,984
+58.70(+0.88%)
Dec 10, 1999
6619
6688
6619
6681
734,305,984
+61.40(+0.93%)
Dec 09, 1999
6661
6661
6610
6619
916,310,976
-41.50(-0.62%)
Dec 08, 1999
6694
6729
6660
6661
729,796,992
-33.10(-0.49%)
Dec 07, 1999
6742
6769
6657
6694
640,360,000
+0.00(+0.00%)
Dec 06, 1999
6742
6769
6657
6694
640,360,000
-48.20(-0.71%)
Dec 04, 1999
6654
6772
6652
6742
954,355,008
+88.50(+1.33%)
Dec 03, 1999
6646
6694
6623
6654
946,099,968
+7.70(+0.12%)
Dec 02, 1999
6597
6656
6575
6646
642,022,976
+48.80(+0.74%)
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.