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
Activision Blizzard
(NQ:
ATVI
)
94.42
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 12, 2023
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
2.797
2.815
2.768
2.800
3,673,961
+0.02(+0.65%)
Dec 30, 2004
2.775
2.802
2.740
2.782
4,604,309
-0.00(-0.15%)
Dec 29, 2004
2.781
2.796
2.720
2.786
3,830,033
+0.04(+1.31%)
Dec 28, 2004
2.724
2.775
2.702
2.750
8,430,695
+0.03(+1.07%)
Dec 27, 2004
2.740
2.745
2.677
2.721
4,771,732
-0.00(-0.05%)
Dec 23, 2004
2.692
2.724
2.689
2.722
2,821,852
+0.03(+1.03%)
Dec 22, 2004
2.688
2.702
2.653
2.695
3,125,482
+0.02(+0.83%)
Dec 21, 2004
2.634
2.679
2.627
2.672
6,385,551
+0.04(+1.48%)
Dec 20, 2004
2.675
2.682
2.610
2.634
6,408,657
-0.04(-1.35%)
Dec 17, 2004
2.664
2.686
2.603
2.670
16,103,328
-0.04(-1.33%)
Dec 16, 2004
2.775
2.845
2.659
2.706
27,663,964
+0.12(+4.73%)
Dec 15, 2004
2.600
2.603
2.559
2.584
4,902,264
+0.01(+0.32%)
Dec 14, 2004
2.602
2.606
2.548
2.575
8,158,279
-0.01(-0.48%)
Dec 13, 2004
2.502
2.636
2.488
2.588
21,714,198
+0.12(+5.07%)
Dec 10, 2004
2.267
2.478
2.252
2.463
17,287,444
+0.15(+6.54%)
Dec 09, 2004
2.285
2.353
2.276
2.312
12,542,873
-0.03(-1.13%)
Dec 08, 2004
2.379
2.380
2.290
2.338
7,800,328
+0.00(+0.18%)
Dec 07, 2004
2.428
2.444
2.319
2.334
11,333,623
-0.12(-5.08%)
Dec 06, 2004
2.467
2.467
2.401
2.459
11,208,766
+0.03(+1.37%)
Dec 03, 2004
2.290
2.438
2.284
2.425
17,766,198
+0.13(+5.56%)
Dec 02, 2004
2.210
2.305
2.203
2.298
10,548,401
+0.08(+3.63%)
Dec 01, 2004
2.165
2.231
2.154
2.217
11,270,384
+0.04(+1.65%)
Nov 30, 2004
2.198
2.220
2.173
2.181
5,970,847
-0.02(-1.07%)
Nov 29, 2004
2.203
2.231
2.181
2.205
3,839,357
+0.00(+0.19%)
Nov 26, 2004
2.208
2.216
2.190
2.201
1,664,491
-0.01(-0.31%)
Nov 24, 2004
2.230
2.248
2.190
2.208
7,440,756
-0.01(-0.50%)
Nov 23, 2004
2.212
2.263
2.198
2.219
7,644,257
+0.01(+0.63%)
Nov 22, 2004
2.183
2.216
2.167
2.205
6,082,732
+0.02(+0.82%)
Nov 19, 2004
2.220
2.273
2.169
2.187
8,933,772
-0.12(-5.00%)
Nov 18, 2004
2.283
2.305
2.251
2.302
8,069,500
+0.02(+0.79%)
Nov 17, 2004
2.255
2.292
2.253
2.284
9,580,759
+0.04(+1.67%)
Nov 16, 2004
2.255
2.263
2.227
2.247
10,793,251
-0.02(-0.98%)
Nov 15, 2004
2.255
2.290
2.226
2.269
8,144,090
+0.02(+0.99%)
Nov 12, 2004
2.205
2.249
2.181
2.247
8,091,796
+0.03(+1.31%)
Nov 11, 2004
2.181
2.224
2.177
2.217
8,702,299
+0.03(+1.40%)
Nov 10, 2004
2.088
2.187
2.088
2.187
8,459,882
+0.07(+3.34%)
Nov 09, 2004
2.101
2.131
2.070
2.116
7,813,705
-0.02(-0.85%)
Nov 08, 2004
2.179
2.179
2.108
2.134
4,461,210
+0.00(+0.00%)
Nov 05, 2004
2.192
2.192
2.102
2.134
5,844,773
+0.00(+0.00%)
Nov 04, 2004
2.081
2.140
2.051
2.134
11,128,501
+0.07(+3.22%)
Nov 03, 2004
2.081
2.084
2.052
2.067
10,515,160
+0.02(+1.02%)
Nov 02, 2004
1.988
2.062
1.983
2.047
10,262,203
+0.06(+3.15%)
Nov 01, 2004
1.997
2.013
1.984
1.984
6,929,976
-0.02(-1.24%)
Oct 29, 2004
1.972
2.009
1.951
2.009
8,595,684
+0.02(+1.26%)
Oct 28, 2004
1.955
1.991
1.943
1.984
7,395,758
+0.03(+1.78%)
Oct 27, 2004
1.918
1.972
1.894
1.950
23,990,812
+0.12(+6.52%)
Oct 26, 2004
1.815
1.841
1.807
1.830
7,283,468
+0.01(+0.69%)
Oct 25, 2004
1.818
1.836
1.778
1.818
7,906,132
+0.01(+0.77%)
Oct 22, 2004
1.836
1.841
1.797
1.804
6,974,568
-0.02(-1.14%)
Oct 21, 2004
1.826
1.854
1.821
1.825
7,812,489
+0.01(+0.61%)
Oct 20, 2004
1.804
1.843
1.751
1.814
10,904,731
-0.00(-0.23%)
Oct 19, 2004
1.822
1.844
1.804
1.818
8,222,734
+0.04(+2.03%)
Oct 18, 2004
1.757
1.797
1.734
1.782
8,852,696
+0.03(+1.50%)
Oct 15, 2004
1.779
1.797
1.732
1.755
8,498,393
-0.02(-1.02%)
Oct 14, 2004
1.772
1.786
1.757
1.773
3,989,347
+0.01(+0.63%)
Oct 13, 2004
1.780
1.797
1.762
1.762
5,421,962
-0.01(-0.39%)
Oct 12, 2004
1.765
1.790
1.751
1.769
10,117,887
-0.01(-0.39%)
Oct 11, 2004
1.794
1.802
1.765
1.776
5,990,710
-0.01(-0.39%)
Oct 08, 2004
1.815
1.829
1.769
1.783
5,865,042
-0.03(-1.76%)
Oct 07, 2004
1.839
1.840
1.802
1.815
4,451,886
-0.02(-1.28%)
Oct 06, 2004
1.804
1.839
1.790
1.839
9,397,527
+0.03(+1.45%)
Oct 05, 2004
1.832
1.852
1.798
1.812
11,609,282
-0.01(-0.61%)
Oct 04, 2004
1.866
1.873
1.811
1.823
11,452,400
-0.05(-2.67%)
Oct 01, 2004
1.922
1.938
1.836
1.873
14,451,809
-0.05(-2.67%)
Sep 30, 2004
1.882
1.932
1.869
1.925
8,263,272
+0.05(+2.82%)
Sep 29, 2004
1.872
1.886
1.850
1.872
3,779,766
+0.01(+0.45%)
Sep 28, 2004
1.832
1.873
1.819
1.864
6,100,568
+0.03(+1.82%)
Sep 27, 2004
1.832
1.848
1.802
1.830
6,097,731
-0.02(-1.20%)
Sep 24, 2004
1.821
1.857
1.811
1.852
7,966,128
+0.03(+1.83%)
Sep 23, 2004
1.840
1.847
1.776
1.819
9,335,098
-0.01(-0.30%)
Sep 22, 2004
1.895
1.900
1.818
1.825
8,184,628
-0.07(-3.45%)
Sep 21, 2004
1.883
1.909
1.859
1.890
6,121,648
+0.01(+0.52%)
Sep 20, 2004
1.840
1.897
1.821
1.880
7,403,055
+0.04(+2.11%)
Sep 17, 2004
1.862
1.887
1.830
1.841
6,858,629
-0.02(-1.34%)
Sep 16, 2004
1.872
1.876
1.840
1.866
7,248,605
+0.01(+0.30%)
Sep 15, 2004
1.873
1.886
1.850
1.861
5,683,837
-0.01(-0.30%)
Sep 14, 2004
1.929
1.929
1.836
1.866
15,471,340
-0.07(-3.51%)
Sep 13, 2004
1.955
1.970
1.929
1.934
11,721,167
-0.02(-0.92%)
Sep 10, 2004
1.836
1.952
1.830
1.952
12,370,586
+0.13(+7.40%)
Sep 09, 2004
1.804
1.827
1.762
1.818
11,626,308
+0.02(+1.24%)
Sep 08, 2004
1.818
1.836
1.787
1.796
8,136,388
-0.02(-1.22%)
Sep 07, 2004
1.911
1.919
1.796
1.818
20,035,518
-0.07(-3.96%)
Sep 03, 2004
1.925
1.934
1.872
1.893
3,964,214
-0.03(-1.80%)
Sep 02, 2004
1.904
1.937
1.904
1.927
5,414,259
-0.00(-0.14%)
Sep 01, 2004
1.998
1.998
1.913
1.930
6,584,998
-0.07(-3.34%)
Aug 31, 2004
1.979
2.005
1.966
1.997
5,811,127
+0.01(+0.49%)
Aug 30, 2004
2.006
2.011
1.981
1.987
3,741,255
-0.03(-1.31%)
Aug 27, 2004
2.022
2.029
2.004
2.013
3,795,576
+0.00(+0.07%)
Aug 26, 2004
1.987
2.022
1.977
2.012
7,067,806
+0.01(+0.69%)
Aug 25, 2004
1.909
2.005
1.909
1.998
6,743,907
+0.08(+4.05%)
Aug 24, 2004
1.961
1.961
1.904
1.920
4,957,396
-0.02(-0.79%)
Aug 23, 2004
1.981
1.990
1.934
1.936
5,905,986
-0.04(-1.90%)
Aug 20, 2004
1.934
1.993
1.923
1.973
4,824,026
+0.04(+2.01%)
Aug 19, 2004
1.940
1.951
1.920
1.934
3,299,390
-0.01(-0.50%)
Aug 18, 2004
1.855
1.951
1.845
1.944
9,795,610
+0.04(+1.89%)
Aug 17, 2004
1.873
1.925
1.869
1.908
9,984,517
+0.05(+2.77%)
Aug 16, 2004
1.829
1.875
1.822
1.857
8,081,662
+0.04(+1.98%)
Aug 13, 2004
1.783
1.834
1.779
1.821
7,651,148
+0.05(+2.90%)
Aug 12, 2004
1.812
1.862
1.769
1.769
12,954,739
-0.01(-0.31%)
Aug 11, 2004
1.834
1.836
1.687
1.775
18,939,774
-0.08(-4.48%)
Aug 10, 2004
1.927
1.929
1.821
1.858
19,855,934
-0.07(-3.60%)
Aug 09, 2004
1.948
1.975
1.918
1.927
5,081,847
-0.01(-0.64%)
Aug 06, 2004
1.998
2.004
1.933
1.940
6,448,385
-0.06(-2.78%)
Aug 05, 2004
2.012
2.033
1.980
1.995
8,415,696
+0.00(+0.21%)
Aug 04, 2004
2.005
2.033
1.979
1.991
6,212,048
-0.02(-1.17%)
Aug 03, 2004
2.051
2.051
2.009
2.015
6,179,617
-0.03(-1.56%)
Aug 02, 2004
2.005
2.048
1.981
2.047
6,180,023
+0.01(+0.68%)
Jul 30, 2004
1.998
2.063
1.956
2.033
5,837,071
+0.02(+1.24%)
Jul 29, 2004
1.998
2.018
1.979
2.008
5,208,326
+0.02(+0.84%)
Jul 28, 2004
1.983
2.013
1.944
1.991
5,843,962
+0.00(+0.21%)
Jul 27, 2004
1.915
2.002
1.915
1.987
8,952,014
+0.07(+3.54%)
Jul 26, 2004
1.950
1.997
1.908
1.919
7,309,007
-0.03(-1.43%)
Jul 23, 2004
2.073
2.073
1.930
1.947
12,876,095
-0.13(-6.22%)
Jul 22, 2004
1.998
2.109
1.983
2.076
21,734,466
+0.01(+0.34%)
Jul 21, 2004
2.237
2.276
2.067
2.069
20,042,408
-0.12(-5.63%)
Jul 20, 2004
2.137
2.199
2.109
2.192
8,551,093
+0.05(+2.13%)
Jul 19, 2004
2.192
2.203
2.117
2.147
5,311,293
-0.03(-1.40%)
Jul 16, 2004
2.192
2.227
2.167
2.177
8,386,913
-0.02(-0.88%)
Jul 15, 2004
2.174
2.222
2.162
2.197
9,142,542
+0.04(+1.74%)
Jul 14, 2004
2.076
2.184
2.067
2.159
12,018,310
+0.07(+3.39%)
Jul 13, 2004
2.090
2.109
2.081
2.088
5,442,231
-0.01(-0.33%)
Jul 12, 2004
2.070
2.109
2.022
2.095
6,698,504
+0.03(+1.61%)
Jul 09, 2004
2.036
2.080
2.033
2.062
7,708,307
+0.02(+1.16%)
Jul 08, 2004
2.097
2.098
2.026
2.038
7,101,858
-0.07(-3.36%)
Jul 07, 2004
2.116
2.147
2.098
2.109
6,550,135
+0.01(+0.46%)
Jul 06, 2004
2.144
2.157
2.074
2.099
9,696,697
-0.06(-2.76%)
Jul 02, 2004
2.173
2.181
2.105
2.159
6,685,127
-0.00(-0.19%)
Jul 01, 2004
2.213
2.220
2.151
2.163
7,364,544
-0.04(-1.95%)
Jun 30, 2004
2.202
2.212
2.154
2.206
7,423,730
+0.01(+0.32%)
Jun 29, 2004
2.205
2.220
2.170
2.199
9,058,223
+0.01(+0.57%)
Jun 28, 2004
2.163
2.220
2.160
2.187
9,341,179
+0.05(+2.27%)
Jun 25, 2004
2.080
2.284
2.077
2.138
31,140,100
+0.04(+1.78%)
Jun 24, 2004
2.072
2.119
2.066
2.101
9,793,178
+0.03(+1.34%)
Jun 23, 2004
2.019
2.088
2.019
2.073
12,209,245
+0.01(+0.34%)
Jun 22, 2004
1.965
2.091
1.943
2.066
18,285,490
-0.02(-1.06%)
Jun 21, 2004
2.135
2.179
2.079
2.088
8,652,843
-0.05(-2.15%)
Jun 18, 2004
2.130
2.208
2.126
2.134
14,108,857
-0.06(-2.53%)
Jun 17, 2004
2.220
2.220
2.188
2.190
6,660,804
-0.02(-1.07%)
Jun 16, 2004
2.255
2.258
2.192
2.213
5,750,320
-0.01(-0.62%)
Jun 15, 2004
2.210
2.242
2.203
2.227
6,836,334
+0.05(+2.29%)
Jun 14, 2004
2.228
2.238
2.169
2.177
7,540,885
-0.06(-2.79%)
Jun 10, 2004
2.276
2.303
2.234
2.240
6,758,095
-0.03(-1.16%)
Jun 09, 2004
2.321
2.330
2.255
2.266
6,948,218
-0.06(-2.39%)
Jun 08, 2004
2.302
2.355
2.290
2.321
11,788,054
+0.00(+0.06%)
Jun 07, 2004
2.290
2.335
2.276
2.320
12,629,219
+0.08(+3.66%)
Jun 04, 2004
2.220
2.267
2.192
2.238
7,657,229
+0.05(+2.48%)
Jun 03, 2004
2.248
2.248
2.184
2.184
6,541,622
-0.05(-2.36%)
Jun 02, 2004
2.206
2.255
2.181
2.237
7,614,664
+0.03(+1.45%)
Jun 01, 2004
2.220
2.228
2.165
2.205
5,882,879
+0.01(+0.44%)
May 28, 2004
2.206
2.213
2.172
2.195
4,022,589
-0.01(-0.44%)
May 27, 2004
2.226
2.230
2.166
2.205
7,221,445
+0.00(+0.06%)
May 26, 2004
2.151
2.203
2.123
2.203
8,495,555
+0.06(+2.65%)
May 25, 2004
2.081
2.151
2.048
2.147
6,919,031
+0.06(+2.79%)
May 24, 2004
2.131
2.148
2.080
2.088
6,677,019
+0.02(+1.14%)
May 21, 2004
2.069
2.081
2.040
2.065
6,144,755
+0.02(+0.81%)
May 20, 2004
2.001
2.081
1.998
2.048
7,454,944
+0.04(+2.15%)
May 19, 2004
1.977
2.065
1.976
2.005
7,484,537
+0.03(+1.40%)
May 18, 2004
2.027
2.054
1.965
1.977
8,295,703
-0.03(-1.38%)
May 17, 2004
1.954
2.038
1.915
2.005
9,152,272
+0.01(+0.63%)
May 14, 2004
2.047
2.051
1.976
1.993
7,109,154
-0.06(-2.97%)
May 13, 2004
2.045
2.081
2.018
2.054
8,235,301
+0.02(+0.89%)
May 12, 2004
2.054
2.066
1.956
2.036
12,307,752
-0.04(-1.87%)
May 11, 2004
2.151
2.179
2.000
2.074
19,267,726
-0.07(-3.17%)
May 10, 2004
2.124
2.170
2.081
2.142
13,345,931
+0.02(+0.85%)
May 07, 2004
2.062
2.156
2.058
2.124
24,130,670
-0.05(-2.36%)
May 06, 2004
2.144
2.212
2.080
2.176
17,198,666
+0.03(+1.49%)
May 05, 2004
2.149
2.174
2.122
2.144
6,309,744
-0.01(-0.26%)
May 04, 2004
2.111
2.183
2.111
2.149
7,860,324
+0.04(+1.77%)
May 03, 2004
2.102
2.152
2.074
2.112
8,210,978
+0.02(+1.00%)
Apr 30, 2004
2.098
2.120
2.047
2.091
15,892,530
+0.10(+5.16%)
Apr 29, 2004
2.137
2.147
1.908
1.988
24,971,428
-0.16(-7.31%)
Apr 28, 2004
2.172
2.180
2.116
2.145
4,885,643
-0.03(-1.21%)
Apr 27, 2004
2.155
2.180
2.091
2.172
10,630,288
+0.01(+0.32%)
Apr 26, 2004
2.227
2.234
2.130
2.165
6,734,988
-0.06(-2.74%)
Apr 23, 2004
2.277
2.281
2.177
2.226
4,817,134
+0.00(+0.00%)
Apr 22, 2004
2.190
2.245
2.162
2.226
6,430,953
+0.05(+2.17%)
Apr 21, 2004
2.192
2.195
2.116
2.179
7,908,970
+0.01(+0.38%)
Apr 20, 2004
2.245
2.255
2.156
2.170
6,968,893
-0.05(-2.37%)
Apr 19, 2004
2.199
2.234
2.167
2.223
3,326,551
+0.03(+1.20%)
Apr 16, 2004
2.184
2.220
2.131
2.197
5,186,841
+0.02(+0.76%)
Apr 15, 2004
2.248
2.248
2.116
2.180
5,971,657
-0.05(-2.06%)
Apr 14, 2004
2.180
2.303
2.176
2.226
6,353,931
-0.01(-0.37%)
Apr 13, 2004
2.345
2.352
2.216
2.234
6,368,525
-0.10(-4.11%)
Apr 12, 2004
2.351
2.352
2.312
2.330
5,937,605
+0.02(+0.84%)
Apr 08, 2004
2.344
2.359
2.301
2.310
5,655,055
+0.01(+0.54%)
Apr 07, 2004
2.344
2.371
2.263
2.298
9,783,449
-0.03(-1.25%)
Apr 06, 2004
2.245
2.331
2.245
2.327
11,511,990
+0.04(+1.64%)
Apr 05, 2004
2.278
2.323
2.258
2.290
7,517,778
+0.02(+0.98%)
Apr 02, 2004
2.244
2.316
2.230
2.267
9,681,698
+0.04(+2.00%)
Apr 01, 2004
2.179
2.228
2.165
2.223
9,490,764
+0.03(+1.26%)
Mar 31, 2004
2.220
2.244
2.149
2.195
11,161,336
+0.01(+0.44%)
Mar 30, 2004
2.119
2.220
2.101
2.185
8,859,992
+0.02(+1.16%)
Mar 29, 2004
2.137
2.185
2.116
2.160
9,082,141
+0.04(+1.76%)
Mar 26, 2004
2.101
2.165
2.080
2.123
14,058,995
+0.02(+1.06%)
Mar 25, 2004
2.002
2.151
1.929
2.101
28,401,350
+0.21(+11.16%)
Mar 24, 2004
1.920
1.933
1.869
1.890
7,172,799
-0.03(-1.45%)
Mar 23, 2004
1.902
1.959
1.901
1.918
5,247,648
+0.02(+0.88%)
Mar 22, 2004
1.966
1.966
1.857
1.901
5,390,342
-0.05(-2.77%)
Mar 19, 2004
1.940
1.972
1.889
1.955
7,537,236
+0.05(+2.47%)
Mar 18, 2004
1.904
1.944
1.875
1.908
5,945,308
-0.04(-1.86%)
Mar 17, 2004
1.886
1.956
1.869
1.944
6,507,165
+0.08(+4.40%)
Mar 16, 2004
1.915
1.948
1.830
1.862
7,102,668
+0.62(+50.07%)
Mar 15, 2004
1.251
1.264
1.228
1.241
6,694,855
-0.02(-1.37%)
Mar 12, 2004
1.245
1.272
1.233
1.258
7,743,168
+0.02(+1.95%)
Mar 11, 2004
1.270
1.275
1.223
1.234
15,066,769
-0.05(-3.66%)
Mar 10, 2004
1.299
1.314
1.279
1.281
5,829,571
-0.02(-1.24%)
Mar 09, 2004
1.309
1.312
1.264
1.297
6,212,047
+0.01(+0.57%)
Mar 08, 2004
1.313
1.335
1.233
1.290
4,820,174
-0.03(-2.43%)
Mar 05, 2004
1.310
1.333
1.294
1.322
4,967,935
+0.00(+0.14%)
Mar 04, 2004
1.318
1.335
1.301
1.320
8,524,539
-0.01(-0.47%)
Mar 03, 2004
1.297
1.329
1.287
1.326
7,398,392
+0.03(+2.04%)
Mar 02, 2004
1.299
1.326
1.286
1.299
5,930,510
-0.01(-0.52%)
Mar 01, 2004
1.298
1.307
1.277
1.306
10,138,358
+0.01(+0.81%)
Feb 27, 2004
1.294
1.296
1.272
1.296
10,098,225
+0.01(+0.57%)
Feb 26, 2004
1.283
1.298
1.270
1.288
8,917,353
+0.01(+0.43%)
Feb 25, 2004
1.273
1.295
1.266
1.283
6,273,462
+0.02(+1.66%)
Feb 24, 2004
1.236
1.286
1.236
1.262
10,208,286
+0.02(+1.54%)
Feb 23, 2004
1.283
1.301
1.236
1.243
12,656,986
-0.05(-3.50%)
Feb 20, 2004
1.299
1.305
1.280
1.288
8,998,226
-0.01(-0.43%)
Feb 19, 2004
1.323
1.341
1.293
1.293
15,386,614
-0.02(-1.27%)
Feb 18, 2004
1.307
1.333
1.296
1.310
14,860,633
+0.02(+1.24%)
Feb 17, 2004
1.292
1.302
1.269
1.294
13,106,958
+0.03(+2.74%)
Feb 13, 2004
1.272
1.286
1.234
1.259
11,498,611
+0.02(+1.39%)
Feb 12, 2004
1.265
1.270
1.234
1.242
7,287,116
-0.02(-1.80%)
Feb 11, 2004
1.241
1.272
1.235
1.265
12,400,380
+0.03(+2.55%)
Feb 10, 2004
1.199
1.244
1.198
1.233
35,383,616
+0.01(+0.91%)
Feb 09, 2004
1.216
1.232
1.194
1.222
11,328,960
+0.01(+0.92%)
Feb 06, 2004
1.167
1.219
1.165
1.211
18,957,812
+0.05(+4.69%)
Feb 05, 2004
1.133
1.167
1.122
1.157
8,095,849
+0.03(+2.29%)
Feb 04, 2004
1.169
1.169
1.125
1.131
6,719,786
-0.04(-3.07%)
Feb 03, 2004
1.159
1.177
1.156
1.167
13,656,045
-0.00(-0.21%)
Feb 02, 2004
1.159
1.175
1.145
1.169
13,608,616
+0.00(+0.32%)
Jan 30, 2004
1.156
1.178
1.142
1.166
12,554,830
+0.03(+2.22%)
Jan 29, 2004
1.190
1.193
1.108
1.140
37,294,784
+0.03(+2.73%)
Jan 28, 2004
1.109
1.199
1.085
1.110
21,681,966
+0.00(+0.22%)
Jan 27, 2004
1.126
1.141
1.095
1.108
7,604,528
-0.02(-1.91%)
Jan 26, 2004
1.150
1.150
1.106
1.129
8,393,196
-0.02(-1.77%)
Jan 23, 2004
1.157
1.173
1.135
1.150
5,434,325
-0.00(-0.27%)
Jan 22, 2004
1.150
1.172
1.135
1.153
8,238,746
+0.00(+0.11%)
Jan 21, 2004
1.159
1.169
1.132
1.151
6,115,364
+0.00(+0.11%)
Jan 20, 2004
1.150
1.183
1.147
1.150
10,179,099
+0.00(+0.32%)
Jan 16, 2004
1.154
1.171
1.141
1.146
5,335,210
+0.01(+0.92%)
Jan 15, 2004
1.156
1.176
1.127
1.136
11,909,673
-0.03(-2.18%)
Jan 14, 2004
1.147
1.187
1.119
1.161
26,949,680
+0.09(+8.28%)
Jan 13, 2004
1.114
1.114
1.053
1.072
15,670,637
-0.04(-3.60%)
Jan 12, 2004
1.127
1.129
1.104
1.113
12,755,402
-0.02(-1.42%)
Jan 09, 2004
1.134
1.164
1.113
1.129
5,873,729
-0.01(-0.97%)
Jan 08, 2004
1.148
1.161
1.113
1.140
7,187,611
+0.00(+0.43%)
Jan 07, 2004
1.171
1.190
1.117
1.135
14,092,208
-0.02(-1.97%)
Jan 06, 2004
1.151
1.177
1.120
1.158
19,927,076
+0.01(+0.48%)
Jan 05, 2004
1.159
1.172
1.147
1.152
7,642,837
-0.01(-0.59%)
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.