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
Nacco Industries
(NY:
NC
)
32.47
+0.57 (+1.77%)
Streaming Delayed Price
Updated: 12:47 PM EDT, Jun 12, 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
5.451
5.484
5.405
5.440
273,167
-0.02(-0.43%)
Dec 30, 2004
5.497
5.523
5.464
5.464
36,809
-0.01(-0.24%)
Dec 29, 2004
5.510
5.529
5.472
5.477
79,431
-0.02(-0.39%)
Dec 28, 2004
5.420
5.519
5.418
5.498
98,805
+0.07(+1.25%)
Dec 27, 2004
5.472
5.472
5.408
5.431
42,621
-0.05(-0.98%)
Dec 23, 2004
5.478
5.502
5.478
5.484
75,556
+0.02(+0.33%)
Dec 22, 2004
5.515
5.520
5.416
5.466
199,547
-0.07(-1.21%)
Dec 21, 2004
5.453
5.576
5.446
5.533
433,967
+0.09(+1.71%)
Dec 20, 2004
5.427
5.522
5.397
5.440
288,665
+0.02(+0.38%)
Dec 17, 2004
5.469
5.523
5.420
5.420
371,972
-0.06(-1.11%)
Dec 16, 2004
5.515
5.517
5.446
5.481
193,735
-0.02(-0.30%)
Dec 15, 2004
5.510
5.521
5.458
5.497
548,271
+0.00(+0.00%)
Dec 14, 2004
5.504
5.549
5.447
5.497
251,856
+0.00(+0.05%)
Dec 13, 2004
5.425
5.520
5.422
5.495
433,967
+0.05(+0.95%)
Dec 10, 2004
5.508
5.519
5.409
5.443
540,522
-0.08(-1.37%)
Dec 09, 2004
5.551
5.572
5.518
5.518
356,473
-0.02(-0.36%)
Dec 08, 2004
5.513
5.619
5.513
5.538
457,215
+0.02(+0.28%)
Dec 07, 2004
5.692
5.704
5.523
5.523
156,925
-0.17(-2.97%)
Dec 06, 2004
5.714
5.724
5.681
5.692
106,554
-0.02(-0.39%)
Dec 03, 2004
5.752
5.768
5.713
5.714
158,863
-0.03(-0.46%)
Dec 02, 2004
5.781
5.781
5.652
5.740
290,603
-0.03(-0.44%)
Dec 01, 2004
5.678
5.834
5.675
5.766
443,654
+0.11(+2.02%)
Nov 30, 2004
5.670
5.735
5.651
5.652
304,164
-0.03(-0.55%)
Nov 29, 2004
5.606
5.698
5.606
5.682
474,651
+0.08(+1.35%)
Nov 26, 2004
5.588
5.617
5.580
5.607
36,809
+0.04(+0.81%)
Nov 24, 2004
5.497
5.569
5.497
5.562
294,477
+0.10(+1.78%)
Nov 23, 2004
5.213
5.496
5.213
5.465
887,308
+0.28(+5.34%)
Nov 22, 2004
5.154
5.213
5.152
5.187
352,598
+0.03(+0.65%)
Nov 19, 2004
5.167
5.171
5.089
5.154
215,046
-0.03(-0.52%)
Nov 18, 2004
5.251
5.252
5.177
5.181
329,350
-0.09(-1.69%)
Nov 17, 2004
5.324
5.350
5.270
5.270
259,605
-0.04(-0.83%)
Nov 16, 2004
5.206
5.328
5.206
5.314
271,229
+0.10(+1.83%)
Nov 15, 2004
5.296
5.296
5.203
5.218
187,923
-0.10(-1.83%)
Nov 12, 2004
5.317
5.317
5.297
5.316
238,294
+0.02(+0.37%)
Nov 11, 2004
5.162
5.318
5.162
5.296
422,343
+0.13(+2.61%)
Nov 10, 2004
5.149
5.170
5.125
5.161
393,283
+0.00(+0.02%)
Nov 09, 2004
5.182
5.221
5.154
5.160
732,320
-0.01(-0.28%)
Nov 08, 2004
5.265
5.265
5.148
5.175
464,965
-0.12(-2.20%)
Nov 05, 2004
5.265
5.406
5.253
5.291
864,060
+0.05(+0.99%)
Nov 04, 2004
5.058
5.249
5.058
5.239
437,842
+0.21(+4.10%)
Nov 03, 2004
4.866
5.033
4.839
5.033
342,911
+0.18(+3.69%)
Nov 02, 2004
4.826
4.854
4.779
4.854
333,225
+0.01(+0.22%)
Nov 01, 2004
4.811
4.843
4.749
4.843
395,220
+0.02(+0.39%)
Oct 29, 2004
4.798
4.861
4.798
4.824
131,740
+0.05(+1.04%)
Oct 28, 2004
4.787
4.878
4.775
4.775
226,670
-0.02(-0.52%)
Oct 27, 2004
4.774
4.800
4.695
4.799
375,846
+0.03(+0.57%)
Oct 26, 2004
4.698
4.775
4.697
4.772
321,600
+0.07(+1.58%)
Oct 25, 2004
4.615
4.713
4.607
4.698
114,303
+0.06(+1.26%)
Oct 22, 2004
4.687
4.710
4.609
4.639
410,719
-0.03(-0.70%)
Oct 21, 2004
4.648
4.710
4.582
4.672
269,292
+0.02(+0.52%)
Oct 20, 2004
4.594
4.661
4.594
4.648
83,306
+0.03(+0.59%)
Oct 19, 2004
4.699
4.705
4.620
4.620
112,366
-0.08(-1.67%)
Oct 18, 2004
4.680
4.772
4.660
4.699
222,795
+0.01(+0.32%)
Oct 15, 2004
4.589
4.697
4.589
4.684
83,306
+0.09(+2.07%)
Oct 14, 2004
4.646
4.646
4.543
4.589
123,990
-0.06(-1.22%)
Oct 13, 2004
4.764
4.764
4.623
4.646
856,310
-0.11(-2.22%)
Oct 12, 2004
4.749
4.767
4.723
4.751
207,296
-0.00(-0.05%)
Oct 11, 2004
4.744
4.772
4.736
4.753
195,672
-0.00(-0.05%)
Oct 08, 2004
4.784
4.784
4.718
4.756
199,547
-0.03(-0.63%)
Oct 07, 2004
4.761
4.812
4.751
4.786
581,206
+0.04(+0.80%)
Oct 06, 2004
4.736
4.748
4.698
4.748
304,164
+0.03(+0.57%)
Oct 05, 2004
4.669
4.721
4.646
4.721
389,408
+0.07(+1.51%)
Oct 04, 2004
4.615
4.656
4.542
4.651
288,665
+0.04(+0.78%)
Oct 01, 2004
4.447
4.640
4.447
4.615
300,290
+0.17(+3.77%)
Sep 30, 2004
4.447
4.484
4.387
4.447
180,173
+0.01(+0.33%)
Sep 29, 2004
4.310
4.458
4.295
4.432
242,169
+0.11(+2.53%)
Sep 28, 2004
4.215
4.323
4.204
4.323
123,990
+0.11(+2.57%)
Sep 27, 2004
4.256
4.256
4.202
4.215
207,296
-0.05(-1.07%)
Sep 24, 2004
4.255
4.284
4.251
4.260
116,241
+0.01(+0.22%)
Sep 23, 2004
4.264
4.264
4.249
4.251
71,682
-0.01(-0.12%)
Sep 22, 2004
4.295
4.295
4.238
4.256
383,596
-0.05(-1.09%)
Sep 21, 2004
4.238
4.304
4.232
4.303
153,051
+0.06(+1.41%)
Sep 20, 2004
4.189
4.247
4.163
4.243
158,863
+0.06(+1.53%)
Sep 17, 2004
4.155
4.179
4.145
4.179
377,784
+0.05(+1.15%)
Sep 16, 2004
4.087
4.147
4.087
4.131
85,243
+0.06(+1.38%)
Sep 15, 2004
4.052
4.075
4.000
4.075
125,928
+0.04(+1.02%)
Sep 14, 2004
4.078
4.091
4.011
4.034
118,178
-0.06(-1.41%)
Sep 13, 2004
4.116
4.117
4.092
4.092
40,684
-0.01(-0.25%)
Sep 10, 2004
4.117
4.124
4.089
4.102
149,176
-0.02(-0.41%)
Sep 09, 2004
4.140
4.142
4.119
4.119
265,417
-0.02(-0.50%)
Sep 08, 2004
4.155
4.168
4.137
4.140
321,600
-0.02(-0.41%)
Sep 07, 2004
4.168
4.175
4.157
4.157
201,484
+0.00(+0.05%)
Sep 03, 2004
4.182
4.227
4.147
4.155
91,055
-0.04(-0.94%)
Sep 02, 2004
4.119
4.207
4.119
4.194
168,549
+0.06(+1.55%)
Sep 01, 2004
4.080
4.168
4.080
4.130
153,051
+0.04(+0.95%)
Aug 31, 2004
4.110
4.122
4.080
4.091
154,988
-0.02(-0.55%)
Aug 30, 2004
4.155
4.160
4.113
4.114
325,475
-0.06(-1.51%)
Aug 27, 2004
4.181
4.185
4.165
4.177
102,679
-0.01(-0.34%)
Aug 26, 2004
4.181
4.204
4.169
4.191
147,238
+0.01(+0.17%)
Aug 25, 2004
4.211
4.211
4.184
4.184
133,677
-0.02(-0.37%)
Aug 24, 2004
4.196
4.226
4.196
4.200
151,113
+0.02(+0.38%)
Aug 23, 2004
4.208
4.228
4.181
4.184
96,867
-0.01(-0.30%)
Aug 20, 2004
4.132
4.196
4.118
4.196
457,215
+0.05(+1.23%)
Aug 19, 2004
4.168
4.200
4.132
4.145
100,742
-0.04(-0.86%)
Aug 18, 2004
4.175
4.217
4.168
4.181
137,552
+0.02(+0.58%)
Aug 17, 2004
4.212
4.248
4.156
4.157
385,533
-0.03(-0.76%)
Aug 16, 2004
4.148
4.238
4.148
4.189
189,860
+0.05(+1.30%)
Aug 13, 2004
4.181
4.225
4.129
4.135
139,489
-0.05(-1.10%)
Aug 12, 2004
4.181
4.181
4.119
4.181
228,607
+0.00(+0.00%)
Aug 11, 2004
4.227
4.239
4.145
4.181
406,844
-0.05(-1.10%)
Aug 10, 2004
4.216
4.251
4.191
4.227
988,050
+0.02(+0.43%)
Aug 09, 2004
4.362
4.362
4.196
4.209
625,765
-0.15(-3.50%)
Aug 06, 2004
4.443
4.443
4.361
4.362
455,278
-0.09(-2.10%)
Aug 05, 2004
4.573
4.620
4.455
4.456
470,777
-0.11(-2.35%)
Aug 04, 2004
4.594
4.609
4.465
4.563
654,825
-0.04(-0.85%)
Aug 03, 2004
4.684
4.689
4.602
4.602
224,733
-0.09(-2.02%)
Aug 02, 2004
4.697
4.713
4.682
4.697
420,405
-0.02(-0.43%)
Jul 30, 2004
4.713
4.731
4.676
4.717
172,424
-0.02(-0.45%)
Jul 29, 2004
4.736
4.738
4.712
4.738
278,979
-0.01(-0.22%)
Jul 28, 2004
4.731
4.768
4.702
4.749
226,670
+0.01(+0.11%)
Jul 27, 2004
4.768
4.775
4.729
4.744
313,851
-0.02(-0.51%)
Jul 26, 2004
4.527
4.773
4.527
4.768
685,823
+0.25(+5.61%)
Jul 23, 2004
4.620
4.620
4.511
4.514
288,665
-0.11(-2.28%)
Jul 22, 2004
4.566
4.620
4.491
4.620
308,039
+0.04(+0.90%)
Jul 21, 2004
4.604
4.606
4.545
4.578
538,584
-0.04(-0.83%)
Jul 20, 2004
4.673
4.676
4.607
4.617
325,475
-0.04(-0.94%)
Jul 19, 2004
4.751
4.751
4.647
4.660
261,542
-0.10(-2.18%)
Jul 16, 2004
4.793
4.813
4.698
4.764
238,294
-0.04(-0.86%)
Jul 15, 2004
4.808
4.823
4.780
4.806
172,424
-0.02(-0.32%)
Jul 14, 2004
4.837
4.852
4.803
4.821
92,993
-0.03(-0.60%)
Jul 13, 2004
4.753
4.855
4.723
4.850
174,361
+0.08(+1.75%)
Jul 12, 2004
4.747
4.767
4.739
4.766
147,238
+0.02(+0.41%)
Jul 09, 2004
4.793
4.793
4.741
4.747
129,802
-0.05(-1.12%)
Jul 08, 2004
4.904
4.929
4.800
4.800
180,173
-0.11(-2.33%)
Jul 07, 2004
4.917
4.956
4.906
4.915
370,034
-0.01(-0.30%)
Jul 06, 2004
4.944
4.946
4.909
4.930
408,781
-0.01(-0.27%)
Jul 02, 2004
5.010
5.010
4.930
4.943
284,791
-0.07(-1.32%)
Jul 01, 2004
4.945
5.041
4.945
5.009
631,577
+0.11(+2.16%)
Jun 30, 2004
4.829
4.994
4.829
4.904
608,329
+0.06(+1.28%)
Jun 29, 2004
4.765
4.875
4.765
4.842
193,735
+0.06(+1.33%)
Jun 28, 2004
4.800
4.823
4.765
4.778
461,090
+0.00(+0.08%)
Jun 25, 2004
4.707
4.775
4.707
4.775
306,102
+0.07(+1.45%)
Jun 24, 2004
4.710
4.748
4.706
4.706
133,677
+0.00(+0.03%)
Jun 23, 2004
4.578
4.705
4.547
4.705
247,981
+0.14(+3.05%)
Jun 22, 2004
4.614
4.616
4.527
4.566
350,661
-0.06(-1.32%)
Jun 21, 2004
4.622
4.638
4.598
4.626
110,429
-0.01(-0.19%)
Jun 18, 2004
4.640
4.694
4.602
4.635
408,781
-0.01(-0.11%)
Jun 17, 2004
4.602
4.646
4.581
4.640
302,227
+0.05(+1.11%)
Jun 16, 2004
4.620
4.643
4.568
4.589
236,357
-0.03(-0.67%)
Jun 15, 2004
4.491
4.627
4.460
4.620
631,577
+0.12(+2.59%)
Jun 14, 2004
4.611
4.611
4.486
4.504
389,408
-0.12(-2.60%)
Jun 10, 2004
4.608
4.640
4.545
4.624
296,415
+0.00(+0.06%)
Jun 09, 2004
4.601
4.644
4.596
4.621
116,241
+0.01(+0.17%)
Jun 08, 2004
4.631
4.631
4.599
4.614
180,173
-0.00(-0.09%)
Jun 07, 2004
4.588
4.619
4.578
4.618
488,213
+0.04(+0.94%)
Jun 04, 2004
4.607
4.607
4.573
4.575
176,299
-0.02(-0.42%)
Jun 03, 2004
4.692
4.706
4.594
4.594
185,986
-0.09(-1.82%)
Jun 02, 2004
4.607
4.679
4.581
4.679
373,909
+0.09(+1.85%)
Jun 01, 2004
4.568
4.594
4.553
4.594
168,549
+0.01(+0.29%)
May 28, 2004
4.550
4.598
4.527
4.580
472,714
+0.02(+0.38%)
May 27, 2004
4.524
4.581
4.522
4.563
213,109
+0.02(+0.45%)
May 26, 2004
4.552
4.553
4.509
4.542
251,856
-0.01(-0.23%)
May 25, 2004
4.496
4.575
4.496
4.553
335,162
+0.06(+1.44%)
May 24, 2004
4.436
4.496
4.429
4.488
532,772
+0.05(+1.16%)
May 21, 2004
4.429
4.462
4.428
4.436
296,415
+0.02(+0.37%)
May 20, 2004
4.434
4.434
4.387
4.420
302,227
-0.01(-0.20%)
May 19, 2004
4.407
4.470
4.407
4.429
1,454,953
+0.02(+0.50%)
May 18, 2004
4.380
4.407
4.380
4.407
154,988
+0.03(+0.61%)
May 17, 2004
4.404
4.404
4.341
4.380
426,218
-0.02(-0.55%)
May 14, 2004
4.387
4.413
4.343
4.404
137,552
+0.00(+0.09%)
May 13, 2004
4.377
4.452
4.362
4.400
131,740
+0.03(+0.76%)
May 12, 2004
4.362
4.375
4.319
4.367
271,229
-0.01(-0.18%)
May 11, 2004
4.346
4.375
4.325
4.375
333,225
+0.03(+0.65%)
May 10, 2004
4.442
4.442
4.325
4.346
906,682
-0.10(-2.16%)
May 07, 2004
4.427
4.457
4.427
4.442
635,452
+0.00(+0.05%)
May 06, 2004
4.414
4.448
4.401
4.440
406,844
+0.01(+0.29%)
May 05, 2004
4.436
4.436
4.416
4.427
98,805
-0.01(-0.21%)
May 04, 2004
4.436
4.465
4.418
4.436
685,823
+0.00(+0.00%)
May 03, 2004
4.392
4.436
4.381
4.436
1,158,538
+0.04(+1.02%)
Apr 30, 2004
4.462
4.465
4.388
4.392
306,102
-0.06(-1.30%)
Apr 29, 2004
4.496
4.516
4.418
4.449
315,788
-0.04(-0.81%)
Apr 28, 2004
4.522
4.543
4.478
4.486
366,160
-0.05(-1.08%)
Apr 27, 2004
4.455
4.541
4.455
4.535
945,429
+0.07(+1.62%)
Apr 26, 2004
4.567
4.607
4.434
4.462
342,911
-0.09(-2.02%)
Apr 23, 2004
4.467
4.554
4.431
4.554
368,097
+0.06(+1.36%)
Apr 22, 2004
4.478
4.494
4.387
4.493
757,505
+0.00(+0.06%)
Apr 21, 2004
4.560
4.586
4.467
4.491
340,974
-0.08(-1.81%)
Apr 20, 2004
4.646
4.692
4.573
4.573
412,656
-0.07(-1.57%)
Apr 19, 2004
4.697
4.697
4.633
4.646
257,668
-0.05(-1.09%)
Apr 16, 2004
4.582
4.697
4.560
4.697
792,378
+0.13(+2.81%)
Apr 15, 2004
4.591
4.633
4.558
4.569
459,153
-0.01(-0.21%)
Apr 14, 2004
4.598
4.620
4.563
4.578
474,651
-0.03(-0.71%)
Apr 13, 2004
4.652
4.652
4.594
4.611
399,095
-0.03(-0.60%)
Apr 12, 2004
4.711
4.711
4.630
4.639
821,438
-0.09(-1.80%)
Apr 08, 2004
4.666
4.740
4.656
4.724
662,575
+0.06(+1.24%)
Apr 07, 2004
4.655
4.669
4.589
4.666
720,695
+0.02(+0.51%)
Apr 06, 2004
4.614
4.651
4.614
4.642
350,661
+0.02(+0.35%)
Apr 05, 2004
4.568
4.695
4.542
4.626
1,139,164
+0.14(+3.11%)
Apr 02, 2004
4.362
4.520
4.362
4.487
375,846
+0.14(+3.18%)
Apr 01, 2004
4.248
4.377
4.238
4.349
401,032
+0.10(+2.25%)
Mar 31, 2004
4.271
4.276
4.248
4.253
362,285
-0.01(-0.12%)
Mar 30, 2004
4.127
4.258
4.119
4.258
437,842
+0.14(+3.51%)
Mar 29, 2004
4.116
4.129
4.093
4.114
290,603
-0.01(-0.36%)
Mar 26, 2004
4.088
4.141
4.078
4.129
282,853
+0.03(+0.71%)
Mar 25, 2004
4.013
4.132
4.011
4.100
201,484
+0.07(+1.82%)
Mar 24, 2004
4.007
4.076
3.980
4.027
313,851
+0.02(+0.53%)
Mar 23, 2004
4.029
4.029
4.000
4.005
209,234
-0.02(-0.45%)
Mar 22, 2004
3.995
4.024
3.871
4.024
406,844
+0.04(+1.04%)
Mar 19, 2004
4.104
4.116
3.974
3.982
313,851
-0.08(-1.97%)
Mar 18, 2004
4.137
4.150
4.052
4.062
156,925
-0.07(-1.81%)
Mar 17, 2004
4.109
4.168
4.109
4.137
263,480
+0.04(+1.07%)
Mar 16, 2004
4.129
4.147
4.031
4.093
346,786
-0.01(-0.29%)
Mar 15, 2004
4.227
4.227
4.058
4.105
449,466
-0.12(-2.91%)
Mar 12, 2004
4.108
4.230
4.078
4.228
433,967
+0.13(+3.25%)
Mar 11, 2004
4.129
4.160
4.093
4.095
168,549
-0.03(-0.84%)
Mar 10, 2004
4.153
4.194
4.093
4.129
453,341
-0.01(-0.25%)
Mar 09, 2004
4.142
4.232
4.128
4.140
437,842
-0.03(-0.68%)
Mar 08, 2004
4.261
4.261
4.160
4.168
232,482
-0.08(-1.88%)
Mar 05, 2004
4.207
4.258
4.154
4.248
371,972
+0.02(+0.43%)
Mar 04, 2004
4.171
4.236
4.171
4.230
232,482
+0.03(+0.80%)
Mar 03, 2004
4.177
4.245
4.137
4.196
304,164
+0.03(+0.78%)
Mar 02, 2004
4.284
4.284
4.164
4.164
371,972
-0.11(-2.54%)
Mar 01, 2004
4.225
4.272
4.225
4.272
439,779
+0.06(+1.43%)
Feb 27, 2004
4.255
4.255
4.184
4.212
335,162
-0.04(-0.96%)
Feb 26, 2004
4.171
4.258
4.155
4.253
387,470
+0.07(+1.73%)
Feb 25, 2004
4.168
4.207
4.078
4.180
309,976
-0.00(-0.07%)
Feb 24, 2004
4.129
4.291
4.129
4.184
681,948
+0.05(+1.33%)
Feb 23, 2004
4.245
4.247
4.113
4.129
606,392
-0.11(-2.53%)
Feb 20, 2004
4.491
4.491
4.209
4.236
927,992
-0.24(-5.39%)
Feb 19, 2004
4.568
4.591
4.475
4.478
482,401
-0.09(-2.03%)
Feb 18, 2004
4.662
4.671
4.568
4.571
240,231
-0.08(-1.69%)
Feb 17, 2004
4.504
4.794
4.504
4.649
621,890
+0.16(+3.53%)
Feb 13, 2004
4.529
4.529
4.435
4.491
182,111
-0.03(-0.57%)
Feb 12, 2004
4.646
4.646
4.516
4.516
350,661
-0.12(-2.51%)
Feb 11, 2004
4.545
4.633
4.491
4.633
457,215
+0.09(+1.98%)
Feb 10, 2004
4.491
4.568
4.451
4.543
728,445
+0.05(+1.20%)
Feb 09, 2004
4.622
4.622
4.465
4.489
253,793
-0.15(-3.15%)
Feb 06, 2004
4.506
4.648
4.498
4.635
521,148
+0.12(+2.57%)
Feb 05, 2004
4.206
4.620
4.129
4.519
1,801,739
+0.33(+7.78%)
Feb 04, 2004
4.401
4.401
4.193
4.193
368,097
-0.20(-4.45%)
Feb 03, 2004
4.478
4.478
4.343
4.388
207,296
-0.08(-1.72%)
Feb 02, 2004
4.478
4.516
4.416
4.465
337,099
+0.04(+0.87%)
Jan 30, 2004
4.529
4.529
4.387
4.426
342,911
-0.09(-2.00%)
Jan 29, 2004
4.581
4.622
4.462
4.516
393,283
-0.12(-2.51%)
Jan 28, 2004
4.800
4.813
4.630
4.633
189,860
-0.22(-4.52%)
Jan 27, 2004
4.866
4.906
4.852
4.852
195,672
-0.00(-0.02%)
Jan 26, 2004
4.736
4.853
4.701
4.853
193,735
+0.07(+1.37%)
Jan 23, 2004
4.917
4.922
4.759
4.787
426,218
-0.12(-2.37%)
Jan 22, 2004
4.888
4.906
4.859
4.904
145,301
+0.00(+0.06%)
Jan 21, 2004
4.865
4.912
4.830
4.901
311,914
-0.00(-0.06%)
Jan 20, 2004
4.811
4.904
4.780
4.904
317,726
+0.07(+1.44%)
Jan 16, 2004
4.854
4.854
4.823
4.834
129,802
-0.02(-0.48%)
Jan 15, 2004
4.867
4.867
4.849
4.857
323,538
-0.01(-0.21%)
Jan 14, 2004
4.879
4.892
4.864
4.867
321,600
+0.00(+0.03%)
Jan 13, 2004
4.862
4.875
4.831
4.866
408,781
+0.00(+0.07%)
Jan 12, 2004
4.712
4.862
4.694
4.862
838,874
+0.16(+3.48%)
Jan 09, 2004
4.749
4.749
4.699
4.699
389,408
-0.06(-1.32%)
Jan 08, 2004
4.775
4.851
4.775
4.762
178,236
+0.02(+0.44%)
Jan 07, 2004
4.772
4.797
4.684
4.741
65,870
-0.03(-0.65%)
Jan 06, 2004
4.764
4.800
4.749
4.772
505,649
+0.01(+0.16%)
Jan 05, 2004
4.711
4.793
4.664
4.764
257,668
+0.07(+1.42%)
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.