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
GUESS
(NY:
GES
)
23.27
-0.12 (-0.51%)
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 (%)
Dec 31, 2004
1.553
1.571
1.543
1.559
411,739
+0.00(+0.16%)
Dec 30, 2004
1.569
1.588
1.539
1.557
901,962
-0.02(-1.57%)
Dec 29, 2004
1.555
1.584
1.535
1.581
482,173
+0.01(+0.87%)
Dec 28, 2004
1.548
1.583
1.548
1.568
412,946
+0.02(+1.28%)
Dec 27, 2004
1.553
1.570
1.539
1.548
317,558
+0.01(+0.48%)
Dec 23, 2004
1.554
1.571
1.535
1.540
418,983
-0.02(-1.43%)
Dec 22, 2004
1.547
1.586
1.537
1.563
977,628
+0.02(+1.04%)
Dec 21, 2004
1.509
1.581
1.509
1.547
1,355,559
+0.04(+2.64%)
Dec 20, 2004
1.455
1.511
1.455
1.507
933,355
+0.05(+3.59%)
Dec 17, 2004
1.456
1.472
1.439
1.455
1,611,538
-0.00(-0.26%)
Dec 16, 2004
1.455
1.483
1.453
1.458
996,545
-0.00(-0.34%)
Dec 15, 2004
1.485
1.494
1.455
1.463
887,472
-0.02(-1.50%)
Dec 14, 2004
1.485
1.496
1.473
1.486
1,514,942
+0.00(+0.08%)
Dec 13, 2004
1.507
1.540
1.485
1.485
1,221,935
-0.02(-1.65%)
Dec 10, 2004
1.503
1.534
1.493
1.509
1,456,180
+0.02(+1.25%)
Dec 09, 2004
1.503
1.534
1.477
1.491
1,089,921
-0.01(-0.74%)
Dec 08, 2004
1.540
1.548
1.492
1.502
1,276,270
-0.04(-2.58%)
Dec 07, 2004
1.615
1.621
1.528
1.542
1,650,981
-0.05(-3.35%)
Dec 06, 2004
1.634
1.640
1.593
1.595
2,010,397
-0.02(-1.08%)
Dec 03, 2004
1.685
1.702
1.612
1.612
2,263,559
-0.07(-4.28%)
Dec 02, 2004
1.770
1.778
1.683
1.685
2,509,475
-0.18(-9.60%)
Dec 01, 2004
1.801
1.873
1.801
1.863
894,717
+0.06(+3.45%)
Nov 30, 2004
1.820
1.846
1.783
1.801
1,381,720
-0.02(-0.96%)
Nov 29, 2004
1.871
1.893
1.780
1.819
1,846,587
-0.03(-1.48%)
Nov 26, 2004
1.863
1.876
1.830
1.846
351,366
-0.01(-0.80%)
Nov 24, 2004
1.913
1.926
1.852
1.861
1,737,112
-0.08(-3.97%)
Nov 23, 2004
1.901
1.958
1.901
1.938
907,597
+0.06(+2.97%)
Nov 22, 2004
1.919
1.926
1.860
1.882
1,458,595
-0.03(-1.56%)
Nov 19, 2004
1.988
2.009
1.909
1.912
763,106
-0.09(-4.65%)
Nov 18, 2004
2.006
2.019
1.975
2.005
720,040
-0.00(-0.12%)
Nov 17, 2004
1.939
2.008
1.939
2.008
1,049,270
+0.08(+4.19%)
Nov 16, 2004
1.928
1.962
1.913
1.927
842,797
-0.00(-0.06%)
Nov 15, 2004
1.931
1.988
1.923
1.928
950,260
-0.02(-1.08%)
Nov 12, 2004
1.950
1.963
1.934
1.949
1,273,855
+0.01(+0.58%)
Nov 11, 2004
1.981
1.986
1.911
1.938
1,567,265
-0.02(-1.08%)
Nov 10, 2004
1.985
1.991
1.938
1.959
1,414,724
-0.05(-2.35%)
Nov 09, 2004
2.019
2.042
1.983
2.006
1,226,362
-0.01(-0.62%)
Nov 08, 2004
2.063
2.071
2.006
2.019
888,680
-0.01(-0.31%)
Nov 05, 2004
1.967
2.066
1.967
2.025
1,780,580
+0.06(+2.97%)
Nov 04, 2004
1.863
2.009
1.856
1.967
4,015,161
-0.21(-9.49%)
Nov 03, 2004
2.113
2.173
2.113
2.173
848,834
+0.07(+3.43%)
Nov 02, 2004
2.092
2.126
2.063
2.101
837,565
+0.02(+0.77%)
Nov 01, 2004
2.093
2.101
2.039
2.085
1,053,295
+0.01(+0.48%)
Oct 29, 2004
2.132
2.137
2.000
2.075
1,219,118
-0.06(-2.68%)
Oct 28, 2004
2.235
2.278
2.126
2.132
853,261
-0.10(-4.61%)
Oct 27, 2004
2.194
2.249
2.180
2.235
925,306
+0.07(+3.04%)
Oct 26, 2004
2.195
2.195
2.129
2.169
456,817
-0.01(-0.68%)
Oct 25, 2004
2.180
2.191
2.157
2.184
235,854
-0.00(-0.11%)
Oct 22, 2004
2.172
2.213
2.157
2.186
525,239
+0.00(+0.11%)
Oct 21, 2004
2.143
2.189
2.129
2.184
299,044
+0.04(+1.91%)
Oct 20, 2004
2.113
2.154
2.113
2.143
311,118
-0.00(-0.06%)
Oct 19, 2004
2.143
2.206
2.143
2.144
451,584
-0.02(-0.75%)
Oct 18, 2004
2.112
2.180
2.087
2.160
649,203
+0.03(+1.28%)
Oct 15, 2004
2.055
2.172
2.036
2.133
1,491,196
+0.08(+3.81%)
Oct 14, 2004
2.081
2.081
2.037
2.055
587,623
-0.01(-0.36%)
Oct 13, 2004
2.143
2.149
2.025
2.062
1,088,714
-0.07(-3.49%)
Oct 12, 2004
2.178
2.190
2.137
2.137
459,634
-0.05(-2.44%)
Oct 11, 2004
2.211
2.225
2.175
2.190
532,081
-0.02(-0.90%)
Oct 08, 2004
2.168
2.219
2.138
2.210
1,138,621
+0.02(+1.14%)
Oct 07, 2004
2.118
2.186
2.099
2.185
837,565
+0.08(+3.78%)
Oct 06, 2004
2.092
2.127
2.072
2.106
501,895
+0.00(+0.06%)
Oct 05, 2004
2.149
2.149
2.087
2.104
747,006
-0.08(-3.48%)
Oct 04, 2004
2.193
2.222
2.159
2.180
688,646
-0.02(-0.74%)
Oct 01, 2004
2.237
2.268
2.149
2.196
874,996
-0.02(-0.73%)
Sep 30, 2004
2.153
2.277
2.149
2.213
858,896
+0.09(+4.27%)
Sep 29, 2004
2.208
2.211
2.117
2.122
1,324,166
-0.09(-3.94%)
Sep 28, 2004
2.133
2.211
2.093
2.209
558,242
+0.08(+3.92%)
Sep 27, 2004
2.183
2.183
2.121
2.126
393,224
-0.07(-3.17%)
Sep 24, 2004
2.240
2.240
2.170
2.195
524,434
-0.04(-2.00%)
Sep 23, 2004
2.123
2.271
2.087
2.240
1,310,481
+0.12(+5.50%)
Sep 22, 2004
2.137
2.143
2.101
2.123
1,030,354
-0.03(-1.56%)
Sep 21, 2004
2.099
2.173
2.099
2.157
274,895
+0.08(+3.70%)
Sep 20, 2004
2.168
2.169
2.078
2.080
425,423
-0.10(-4.62%)
Sep 17, 2004
2.168
2.195
2.128
2.180
726,882
+0.02(+1.15%)
Sep 16, 2004
2.082
2.208
2.082
2.155
873,386
+0.09(+4.52%)
Sep 15, 2004
2.031
2.077
2.013
2.062
475,331
+0.01(+0.73%)
Sep 14, 2004
2.037
2.088
2.037
2.047
262,820
-0.02(-1.02%)
Sep 13, 2004
2.025
2.093
2.025
2.068
288,579
+0.03(+1.52%)
Sep 10, 2004
1.994
2.037
1.948
2.037
466,074
+0.03(+1.55%)
Sep 09, 2004
2.041
2.049
1.981
2.006
361,428
-0.05(-2.30%)
Sep 08, 2004
2.046
2.107
2.042
2.054
532,081
-0.02(-0.78%)
Sep 07, 2004
2.000
2.080
1.988
2.070
675,767
+0.06(+3.16%)
Sep 03, 2004
1.969
2.013
1.969
2.006
441,522
+0.03(+1.64%)
Sep 02, 2004
1.856
1.978
1.856
1.974
578,366
+0.11(+6.00%)
Sep 01, 2004
1.890
1.950
1.861
1.862
812,208
-0.02(-1.25%)
Aug 31, 2004
1.901
1.901
1.851
1.886
408,519
-0.01(-0.78%)
Aug 30, 2004
1.948
1.953
1.901
1.901
230,219
-0.06(-2.92%)
Aug 27, 2004
1.969
1.975
1.931
1.958
226,597
-0.02(-1.13%)
Aug 26, 2004
1.983
1.988
1.959
1.980
222,170
-0.00(-0.19%)
Aug 25, 2004
1.972
1.994
1.938
1.984
519,201
+0.00(+0.06%)
Aug 24, 2004
1.979
2.001
1.963
1.983
610,967
-0.01(-0.44%)
Aug 23, 2004
2.013
2.037
1.988
1.991
278,920
-0.05(-2.26%)
Aug 20, 2004
2.013
2.044
1.989
2.037
603,320
+0.03(+1.49%)
Aug 19, 2004
2.025
2.026
1.986
2.008
388,797
-0.03(-1.46%)
Aug 18, 2004
1.949
2.041
1.928
2.037
478,953
+0.08(+3.86%)
Aug 17, 2004
1.918
1.974
1.918
1.962
335,670
+0.04(+2.00%)
Aug 16, 2004
1.845
1.932
1.845
1.923
312,326
+0.05(+2.52%)
Aug 13, 2004
1.888
1.912
1.863
1.876
300,654
-0.02(-0.98%)
Aug 12, 2004
1.901
1.914
1.882
1.894
301,056
-0.02(-0.97%)
Aug 11, 2004
1.929
1.932
1.861
1.913
376,723
-0.04(-2.10%)
Aug 10, 2004
1.876
1.974
1.863
1.954
392,822
+0.07(+3.55%)
Aug 09, 2004
1.863
1.904
1.863
1.887
433,875
-0.04(-2.25%)
Aug 06, 2004
1.976
1.985
1.903
1.931
546,973
-0.06(-2.94%)
Aug 05, 2004
1.969
1.989
1.964
1.989
781,620
-0.03(-1.36%)
Aug 04, 2004
2.025
2.031
1.976
2.016
668,522
-0.03(-1.34%)
Aug 03, 2004
2.014
2.050
1.995
2.044
530,068
+0.03(+1.48%)
Aug 02, 2004
1.994
2.037
1.988
2.014
664,497
+0.00(+0.06%)
Jul 30, 2004
1.901
2.058
1.901
2.013
1,183,699
+0.15(+7.86%)
Jul 29, 2004
1.806
1.876
1.795
1.866
499,882
+0.03(+1.76%)
Jul 28, 2004
1.820
1.863
1.780
1.834
318,363
+0.00(+0.07%)
Jul 27, 2004
1.801
1.860
1.764
1.832
416,568
+0.04(+2.01%)
Jul 26, 2004
1.801
1.850
1.753
1.796
306,691
-0.02(-0.96%)
Jul 23, 2004
1.845
1.865
1.804
1.814
311,118
-0.04(-2.21%)
Jul 22, 2004
1.839
1.858
1.820
1.855
579,171
+0.00(+0.20%)
Jul 21, 2004
1.842
1.975
1.821
1.851
922,891
-0.00(-0.20%)
Jul 20, 2004
1.795
1.857
1.780
1.855
365,051
+0.07(+3.82%)
Jul 19, 2004
1.791
1.809
1.714
1.786
604,125
-0.01(-0.83%)
Jul 16, 2004
1.839
1.845
1.798
1.801
751,434
-0.03(-1.70%)
Jul 15, 2004
1.876
1.908
1.826
1.832
516,786
-0.06(-2.96%)
Jul 14, 2004
1.876
1.908
1.839
1.888
732,919
-0.01(-0.65%)
Jul 13, 2004
1.932
1.932
1.891
1.901
438,302
-0.06(-3.16%)
Jul 12, 2004
1.928
1.963
1.901
1.963
369,881
+0.03(+1.54%)
Jul 09, 2004
1.944
1.952
1.909
1.933
251,551
-0.01(-0.45%)
Jul 08, 2004
1.988
1.988
1.932
1.942
563,474
-0.07(-3.70%)
Jul 07, 2004
1.986
2.044
1.980
2.016
555,425
+0.03(+1.56%)
Jul 06, 2004
1.912
2.039
1.912
1.985
1,248,096
-0.07(-3.56%)
Jul 02, 2004
2.050
2.090
2.039
2.058
689,854
+0.03(+1.59%)
Jul 01, 2004
1.994
2.051
1.988
2.026
1,058,527
+0.03(+1.30%)
Jun 30, 2004
1.963
2.021
1.950
2.000
1,114,875
+0.03(+1.51%)
Jun 29, 2004
2.025
2.037
1.952
1.970
572,329
-0.09(-4.17%)
Jun 28, 2004
2.056
2.072
2.000
2.056
789,267
+0.03(+1.53%)
Jun 25, 2004
2.068
2.101
2.025
2.025
1,642,931
-0.02(-0.91%)
Jun 24, 2004
2.077
2.093
2.037
2.044
565,487
-0.03(-1.44%)
Jun 23, 2004
2.001
2.073
1.964
2.073
615,797
+0.09(+4.44%)
Jun 22, 2004
2.049
2.049
1.970
1.985
837,565
-0.06(-3.09%)
Jun 21, 2004
2.030
2.056
2.021
2.049
414,154
+0.02(+0.98%)
Jun 18, 2004
1.996
2.058
1.972
2.029
733,322
+0.04(+1.87%)
Jun 17, 2004
1.972
2.001
1.926
1.991
610,565
+0.05(+2.82%)
Jun 16, 2004
1.981
1.984
1.929
1.937
535,703
-0.04(-1.95%)
Jun 15, 2004
1.880
1.994
1.880
1.975
1,121,717
+0.12(+6.50%)
Jun 14, 2004
1.795
1.870
1.789
1.855
751,836
+0.07(+3.68%)
Jun 10, 2004
1.742
1.845
1.742
1.789
1,046,453
+0.06(+3.45%)
Jun 09, 2004
1.738
1.769
1.717
1.729
755,458
-0.01(-0.50%)
Jun 08, 2004
1.737
1.789
1.727
1.738
1,002,180
+0.01(+0.43%)
Jun 07, 2004
1.722
1.739
1.714
1.731
1,220,325
+0.00(+0.22%)
Jun 04, 2004
1.804
1.804
1.712
1.727
1,686,399
-0.05(-2.59%)
Jun 03, 2004
1.894
1.901
1.767
1.773
986,886
-0.11(-5.81%)
Jun 02, 2004
1.857
1.883
1.851
1.882
610,162
+0.02(+1.34%)
Jun 01, 2004
1.913
1.913
1.851
1.857
487,003
-0.06(-2.92%)
May 28, 2004
1.922
1.938
1.907
1.913
331,645
+0.02(+0.92%)
May 27, 2004
1.865
1.918
1.850
1.896
366,258
+0.03(+1.53%)
May 26, 2004
1.980
1.988
1.860
1.867
879,423
-0.04(-2.21%)
May 25, 2004
1.857
1.909
1.814
1.909
394,834
+0.06(+3.50%)
May 24, 2004
1.835
1.880
1.826
1.845
289,384
+0.03(+1.57%)
May 21, 2004
1.814
1.845
1.795
1.816
196,813
+0.01(+0.83%)
May 20, 2004
1.788
1.857
1.783
1.801
508,334
+0.03(+1.47%)
May 19, 2004
1.762
1.831
1.762
1.775
592,051
+0.01(+0.78%)
May 18, 2004
1.739
1.783
1.739
1.762
273,687
+0.03(+2.01%)
May 17, 2004
1.758
1.781
1.721
1.727
295,019
-0.04(-2.46%)
May 14, 2004
1.845
1.845
1.758
1.770
316,753
-0.02(-1.18%)
May 13, 2004
1.796
1.817
1.764
1.791
270,870
+0.01(+0.42%)
May 12, 2004
1.832
1.832
1.680
1.784
783,230
-0.04(-2.18%)
May 11, 2004
1.764
1.845
1.759
1.824
695,891
+0.08(+4.86%)
May 10, 2004
1.768
1.774
1.727
1.739
1,458,192
-0.09(-4.70%)
May 07, 2004
1.916
1.967
1.783
1.825
397,652
-0.10(-5.35%)
May 06, 2004
1.906
1.985
1.902
1.928
677,779
+0.03(+1.50%)
May 05, 2004
1.890
1.912
1.863
1.899
1,105,215
+0.03(+1.53%)
May 04, 2004
1.931
1.938
1.814
1.871
1,320,946
-0.05(-2.46%)
May 03, 2004
1.914
1.928
1.863
1.918
1,318,128
-0.02(-0.83%)
Apr 30, 2004
2.050
2.062
1.888
1.934
2,135,972
-0.04(-2.26%)
Apr 29, 2004
2.113
2.131
1.965
1.979
562,669
-0.11(-5.40%)
Apr 28, 2004
2.143
2.143
2.081
2.092
265,638
-0.02(-0.94%)
Apr 27, 2004
2.205
2.211
2.092
2.112
677,779
-0.08(-3.68%)
Apr 26, 2004
2.210
2.255
2.191
2.193
925,708
-0.01(-0.68%)
Apr 23, 2004
2.215
2.232
2.186
2.208
891,095
+0.02(+1.08%)
Apr 22, 2004
2.122
2.236
2.067
2.184
652,423
+0.04(+1.74%)
Apr 21, 2004
2.062
2.183
2.062
2.147
964,749
+0.12(+5.69%)
Apr 20, 2004
2.019
2.062
2.006
2.031
685,829
+0.04(+2.25%)
Apr 19, 2004
2.013
2.019
1.947
1.986
1,156,733
-0.07(-3.21%)
Apr 16, 2004
2.044
2.062
2.013
2.052
414,556
+0.01(+0.61%)
Apr 15, 2004
2.072
2.106
2.008
2.040
462,049
-0.00(-0.06%)
Apr 14, 2004
2.062
2.080
1.950
2.041
1,816,804
-0.06(-2.84%)
Apr 13, 2004
2.231
2.232
2.050
2.101
1,244,072
-0.12(-5.53%)
Apr 12, 2004
2.211
2.286
2.211
2.224
913,231
+0.01(+0.62%)
Apr 08, 2004
2.291
2.293
2.199
2.210
405,299
-0.05(-2.20%)
Apr 07, 2004
2.267
2.280
2.224
2.260
981,653
-0.01(-0.33%)
Apr 06, 2004
2.291
2.293
2.265
2.267
1,032,366
-0.02(-1.03%)
Apr 05, 2004
2.432
2.432
2.249
2.291
1,434,043
-0.12(-4.95%)
Apr 02, 2004
2.295
2.422
2.291
2.410
1,382,525
+0.15(+6.48%)
Apr 01, 2004
2.280
2.286
2.242
2.263
849,237
+0.02(+1.05%)
Mar 31, 2004
2.242
2.272
2.240
2.240
393,627
+0.01(+0.39%)
Mar 30, 2004
2.231
2.250
2.224
2.231
643,568
+0.02(+0.84%)
Mar 29, 2004
2.239
2.311
2.194
2.213
767,130
+0.02(+1.08%)
Mar 26, 2004
2.147
2.273
2.131
2.189
481,771
+0.04(+1.97%)
Mar 25, 2004
2.114
2.168
2.113
2.147
269,260
+0.04(+2.13%)
Mar 24, 2004
2.112
2.143
2.062
2.102
296,629
+0.00(+0.06%)
Mar 23, 2004
2.149
2.157
2.031
2.101
653,228
-0.04(-1.97%)
Mar 22, 2004
2.124
2.176
2.101
2.143
1,262,586
+0.01(+0.41%)
Mar 19, 2004
2.099
2.155
2.081
2.134
604,930
+0.01(+0.47%)
Mar 18, 2004
2.081
2.132
2.081
2.124
516,786
+0.05(+2.58%)
Mar 17, 2004
2.000
2.099
1.969
2.071
407,714
+0.11(+5.84%)
Mar 16, 2004
1.969
1.999
1.870
1.957
358,209
-0.00(-0.13%)
Mar 15, 2004
2.020
2.049
1.957
1.959
190,374
-0.06(-2.95%)
Mar 12, 2004
1.993
2.031
1.975
2.019
525,641
+0.05(+2.78%)
Mar 11, 2004
2.050
2.067
1.955
1.964
559,852
-0.11(-5.33%)
Mar 10, 2004
2.131
2.134
2.020
2.075
519,604
-0.05(-2.34%)
Mar 09, 2004
2.142
2.142
2.056
2.124
879,825
-0.02(-1.04%)
Mar 08, 2004
2.096
2.184
2.055
2.147
1,665,873
+0.02(+0.93%)
Mar 05, 2004
2.099
2.150
2.082
2.127
692,671
+0.01(+0.71%)
Mar 04, 2004
2.006
2.123
1.957
2.112
776,387
+0.12(+6.25%)
Mar 03, 2004
2.001
2.001
1.937
1.988
343,317
-0.01(-0.62%)
Mar 02, 2004
1.944
2.006
1.926
2.000
692,671
+0.06(+2.94%)
Mar 01, 2004
1.932
1.950
1.913
1.943
1,926,279
+0.02(+0.90%)
Feb 27, 2004
1.937
1.948
1.898
1.926
1,975,381
-0.01(-0.58%)
Feb 26, 2004
1.960
2.013
1.937
1.937
1,545,531
-0.00(-0.06%)
Feb 25, 2004
1.939
1.988
1.913
1.938
1,832,500
-0.00(-0.06%)
Feb 24, 2004
2.014
2.019
1.927
1.939
1,267,013
-0.09(-4.29%)
Feb 23, 2004
1.873
2.050
1.863
2.026
1,219,118
+0.05(+2.58%)
Feb 20, 2004
1.882
2.025
1.832
1.975
2,142,412
+0.15(+7.94%)
Feb 19, 2004
1.873
1.873
1.816
1.830
384,772
-0.03(-1.80%)
Feb 18, 2004
1.873
1.873
1.851
1.863
238,671
-0.01(-0.53%)
Feb 17, 2004
1.873
1.876
1.836
1.873
628,677
+0.07(+4.14%)
Feb 13, 2004
1.863
1.863
1.789
1.799
477,746
-0.06(-3.47%)
Feb 12, 2004
1.846
1.863
1.839
1.863
557,840
+0.03(+1.63%)
Feb 11, 2004
1.798
1.857
1.783
1.834
1,189,737
+0.12(+7.27%)
Feb 10, 2004
1.726
1.732
1.673
1.709
508,737
-0.03(-1.64%)
Feb 09, 2004
1.752
1.801
1.723
1.738
663,290
-0.03(-1.48%)
Feb 06, 2004
1.727
1.780
1.721
1.764
696,696
+0.05(+3.20%)
Feb 05, 2004
1.742
1.758
1.708
1.709
440,315
-0.02(-1.29%)
Feb 04, 2004
1.734
1.759
1.708
1.732
662,887
+0.01(+0.58%)
Feb 03, 2004
1.721
1.739
1.665
1.722
630,689
+0.02(+1.24%)
Feb 02, 2004
1.677
1.739
1.611
1.701
797,316
+0.06(+3.56%)
Jan 30, 2004
1.625
1.675
1.596
1.642
369,881
+0.00(+0.30%)
Jan 29, 2004
1.745
1.745
1.594
1.637
685,426
-0.11(-6.19%)
Jan 28, 2004
1.745
1.786
1.733
1.745
1,132,584
+0.00(+0.00%)
Jan 27, 2004
1.726
1.745
1.714
1.745
941,003
+0.02(+1.15%)
Jan 26, 2004
1.711
1.739
1.703
1.726
495,455
-0.01(-0.57%)
Jan 23, 2004
1.662
1.739
1.658
1.735
831,527
+0.07(+4.25%)
Jan 22, 2004
1.677
1.677
1.640
1.665
1,299,614
+0.00(+0.00%)
Jan 21, 2004
1.696
1.697
1.655
1.665
592,856
+0.00(+0.15%)
Jan 20, 2004
1.677
1.677
1.640
1.662
778,802
-0.02(-1.40%)
Jan 16, 2004
1.677
1.712
1.641
1.686
700,318
+0.01(+0.37%)
Jan 15, 2004
1.589
1.682
1.552
1.680
597,685
+0.08(+4.89%)
Jan 14, 2004
1.608
1.614
1.532
1.601
769,948
-0.01(-0.46%)
Jan 13, 2004
1.528
1.609
1.516
1.609
911,621
+0.07(+4.86%)
Jan 12, 2004
1.507
1.553
1.488
1.534
780,815
+0.01(+0.98%)
Jan 09, 2004
1.533
1.578
1.491
1.519
396,444
-0.03(-1.69%)
Jan 08, 2004
1.514
1.615
1.514
1.545
1,376,086
+0.06(+3.93%)
Jan 07, 2004
1.519
1.550
1.478
1.487
1,539,091
-0.00(-0.25%)
Jan 06, 2004
1.400
1.509
1.389
1.491
1,329,398
+0.10(+7.43%)
Jan 05, 2004
1.478
1.488
1.384
1.388
1,345,900
-0.10(-6.92%)
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.