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
A O Smith Ord Shs
(NY:
AOS
)
81.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2005
4.739
4.739
4.661
4.690
876,285
-0.06(-1.32%)
Dec 29, 2005
4.840
4.864
4.753
4.753
1,240,718
-0.08(-1.74%)
Dec 28, 2005
4.700
4.858
4.700
4.837
1,426,302
+0.14(+2.90%)
Dec 27, 2005
4.711
4.789
4.682
4.701
2,822,672
-0.03(-0.54%)
Dec 23, 2005
4.721
4.740
4.701
4.727
3,041,931
-0.03(-0.59%)
Dec 22, 2005
4.801
4.812
4.748
4.755
1,317,795
-0.05(-0.97%)
Dec 21, 2005
4.850
4.866
4.767
4.801
1,328,272
-0.05(-0.99%)
Dec 20, 2005
4.837
4.934
4.813
4.850
1,477,188
+0.02(+0.39%)
Dec 19, 2005
4.767
4.874
4.761
4.831
2,230,749
+0.07(+1.46%)
Dec 16, 2005
4.768
4.883
4.700
4.761
2,651,306
-0.02(-0.42%)
Dec 15, 2005
4.879
4.882
4.756
4.781
2,551,779
-0.11(-2.24%)
Dec 14, 2005
4.924
4.944
4.871
4.891
2,051,900
-0.02(-0.41%)
Dec 13, 2005
4.891
4.947
4.878
4.911
1,625,356
-0.01(-0.14%)
Dec 12, 2005
4.811
4.934
4.789
4.918
1,345,483
+0.13(+2.65%)
Dec 09, 2005
4.797
4.803
4.767
4.791
1,177,859
-0.01(-0.14%)
Dec 08, 2005
4.751
4.821
4.727
4.797
1,492,155
+0.06(+1.27%)
Dec 07, 2005
4.807
4.807
4.713
4.737
1,559,504
-0.08(-1.58%)
Dec 06, 2005
4.860
4.891
4.788
4.813
1,158,403
-0.05(-0.94%)
Dec 05, 2005
4.780
4.884
4.733
4.859
3,303,095
+0.02(+0.44%)
Dec 02, 2005
4.951
4.951
4.801
4.837
1,724,883
-0.12(-2.50%)
Dec 01, 2005
4.891
4.971
4.891
4.962
2,046,662
+0.10(+2.01%)
Nov 30, 2005
4.771
4.875
4.725
4.864
2,093,806
+0.14(+2.94%)
Nov 29, 2005
4.716
4.771
4.697
4.725
1,415,826
+0.04(+0.77%)
Nov 28, 2005
4.771
4.782
4.684
4.689
1,543,789
-0.08(-1.68%)
Nov 25, 2005
4.767
4.801
4.743
4.769
808,188
+0.01(+0.22%)
Nov 23, 2005
4.767
4.815
4.550
4.759
4,218,294
-0.04(-0.86%)
Nov 22, 2005
4.833
4.903
4.744
4.800
1,681,480
-0.03(-0.69%)
Nov 21, 2005
4.823
4.872
4.783
4.833
2,621,373
+0.04(+0.92%)
Nov 18, 2005
4.747
4.836
4.743
4.789
1,959,856
+0.11(+2.34%)
Nov 17, 2005
4.543
4.696
4.543
4.680
1,444,262
+0.14(+3.18%)
Nov 16, 2005
4.616
4.652
4.533
4.535
1,448,004
-0.08(-1.82%)
Nov 15, 2005
4.616
4.688
4.614
4.620
2,812,196
-0.01(-0.20%)
Nov 14, 2005
4.543
4.673
4.511
4.629
2,806,957
+0.14(+3.03%)
Nov 11, 2005
4.521
4.543
4.485
4.493
969,825
-0.03(-0.62%)
Nov 10, 2005
4.457
4.523
4.406
4.521
2,057,138
+0.06(+1.44%)
Nov 09, 2005
4.443
4.477
4.396
4.457
2,775,528
+0.01(+0.30%)
Nov 08, 2005
4.425
4.462
4.367
4.443
1,985,299
+0.00(+0.00%)
Nov 07, 2005
4.324
4.463
4.326
4.443
2,856,347
+0.12(+2.75%)
Nov 04, 2005
4.343
4.383
4.292
4.324
2,345,242
-0.09(-2.15%)
Nov 03, 2005
4.421
4.525
4.388
4.419
1,603,655
+0.01(+0.27%)
Nov 02, 2005
4.243
4.417
4.243
4.407
2,613,890
+0.13(+3.16%)
Nov 01, 2005
4.326
4.326
4.248
4.272
1,302,829
-0.05(-1.27%)
Oct 31, 2005
4.169
4.366
4.169
4.327
3,286,632
+0.16(+3.92%)
Oct 28, 2005
4.136
4.195
4.136
4.164
2,129,725
+0.03(+0.84%)
Oct 27, 2005
4.203
4.287
4.123
4.129
2,741,105
-0.08(-2.00%)
Oct 26, 2005
4.236
4.323
4.209
4.213
4,830,421
-0.02(-0.54%)
Oct 25, 2005
4.250
4.272
4.216
4.236
3,432,555
-0.01(-0.31%)
Oct 24, 2005
4.183
4.274
4.183
4.250
4,565,515
+0.08(+1.92%)
Oct 21, 2005
4.203
4.244
4.165
4.169
2,741,105
-0.02(-0.41%)
Oct 20, 2005
4.239
4.290
4.143
4.187
2,699,947
-0.05(-1.23%)
Oct 19, 2005
4.270
4.327
4.223
4.239
3,276,904
-0.06(-1.49%)
Oct 18, 2005
4.243
4.376
4.229
4.303
2,708,179
+0.06(+1.42%)
Oct 17, 2005
4.125
4.276
4.121
4.243
3,486,434
+0.13(+3.08%)
Oct 14, 2005
4.143
4.196
3.930
4.116
8,200,117
+0.35(+9.38%)
Oct 13, 2005
3.762
3.809
3.722
3.763
1,331,265
-0.01(-0.18%)
Oct 12, 2005
3.829
3.859
3.756
3.770
1,093,299
-0.08(-2.05%)
Oct 11, 2005
3.925
3.964
3.839
3.849
1,427,051
-0.07(-1.87%)
Oct 10, 2005
3.922
3.929
3.874
3.922
1,230,990
-0.01(-0.34%)
Oct 07, 2005
3.906
3.942
3.849
3.935
779,003
+0.03(+0.89%)
Oct 06, 2005
3.837
3.929
3.833
3.901
1,230,242
+0.07(+1.71%)
Oct 05, 2005
3.855
3.867
3.795
3.835
1,002,752
-0.03(-0.83%)
Oct 04, 2005
3.909
3.934
3.835
3.867
987,785
-0.04(-0.92%)
Oct 03, 2005
3.829
3.910
3.823
3.903
1,147,178
+0.09(+2.49%)
Sep 30, 2005
3.714
3.821
3.682
3.809
861,319
+0.09(+2.55%)
Sep 29, 2005
3.671
3.718
3.628
3.714
710,158
+0.06(+1.53%)
Sep 28, 2005
3.615
3.700
3.601
3.658
995,268
+0.04(+1.18%)
Sep 27, 2005
3.595
3.643
3.561
3.615
1,489,910
+0.03(+0.97%)
Sep 26, 2005
3.541
3.591
3.494
3.580
1,034,930
+0.07(+1.86%)
Sep 23, 2005
3.481
3.515
3.414
3.515
733,356
+0.08(+2.33%)
Sep 22, 2005
3.402
3.460
3.357
3.434
907,715
+0.05(+1.34%)
Sep 21, 2005
3.354
3.425
3.327
3.389
1,031,936
+0.03(+0.92%)
Sep 20, 2005
3.461
3.509
3.321
3.358
1,515,353
-0.15(-4.23%)
Sep 19, 2005
3.624
3.624
3.457
3.507
1,222,010
-0.10(-2.81%)
Sep 16, 2005
3.746
3.746
3.555
3.608
2,948,390
-0.11(-2.98%)
Sep 15, 2005
3.728
3.759
3.702
3.719
661,517
+0.01(+0.29%)
Sep 14, 2005
3.724
3.724
3.702
3.708
542,533
+0.00(+0.00%)
Sep 13, 2005
3.712
3.747
3.675
3.708
362,188
-0.01(-0.18%)
Sep 12, 2005
3.628
3.735
3.628
3.715
665,258
+0.05(+1.50%)
Sep 09, 2005
3.648
3.678
3.632
3.660
418,312
+0.03(+0.77%)
Sep 08, 2005
3.680
3.682
3.628
3.632
464,708
-0.05(-1.31%)
Sep 07, 2005
3.695
3.702
3.659
3.680
572,466
-0.01(-0.22%)
Sep 06, 2005
3.702
3.702
3.659
3.688
845,604
-0.01(-0.14%)
Sep 02, 2005
3.735
3.742
3.637
3.694
683,966
-0.04(-1.11%)
Sep 01, 2005
3.762
3.762
3.719
3.735
449,741
-0.03(-0.68%)
Aug 31, 2005
3.694
3.768
3.639
3.760
859,074
+0.08(+2.18%)
Aug 30, 2005
3.732
3.732
3.643
3.680
740,090
-0.06(-1.64%)
Aug 29, 2005
3.688
3.747
3.678
3.742
301,573
+0.05(+1.23%)
Aug 26, 2005
3.722
3.711
3.624
3.696
482,668
-0.03(-0.68%)
Aug 25, 2005
3.702
3.732
3.688
3.722
732,607
+0.02(+0.43%)
Aug 24, 2005
3.688
3.742
3.676
3.706
332,255
+0.02(+0.47%)
Aug 23, 2005
3.655
3.734
3.648
3.688
466,204
+0.03(+0.73%)
Aug 22, 2005
3.668
3.675
3.648
3.662
747,574
+0.01(+0.37%)
Aug 19, 2005
3.655
3.674
3.641
3.648
231,231
-0.01(-0.18%)
Aug 18, 2005
3.695
3.695
3.652
3.655
443,755
-0.05(-1.44%)
Aug 17, 2005
3.715
3.722
3.695
3.708
493,892
+0.01(+0.18%)
Aug 16, 2005
3.726
3.746
3.699
3.702
1,065,611
-0.04(-1.00%)
Aug 15, 2005
3.742
3.763
3.735
3.739
1,141,940
-0.01(-0.21%)
Aug 12, 2005
3.732
3.783
3.688
3.747
928,668
+0.01(+0.14%)
Aug 11, 2005
3.695
3.759
3.688
3.742
563,486
+0.06(+1.63%)
Aug 10, 2005
3.675
3.746
3.662
3.682
583,691
+0.01(+0.36%)
Aug 09, 2005
3.680
3.720
3.628
3.668
704,171
-0.01(-0.29%)
Aug 08, 2005
3.627
3.694
3.624
3.679
543,282
+0.06(+1.62%)
Aug 05, 2005
3.702
3.727
3.615
3.620
441,510
-0.07(-1.95%)
Aug 04, 2005
3.659
3.738
3.640
3.692
1,037,174
+0.02(+0.55%)
Aug 03, 2005
3.728
3.739
3.668
3.672
503,621
-0.07(-1.86%)
Aug 02, 2005
3.712
3.755
3.688
3.742
993,023
+0.03(+0.79%)
Aug 01, 2005
3.608
3.718
3.608
3.712
562,738
+0.10(+2.89%)
Jul 29, 2005
3.675
3.678
3.608
3.608
665,258
-0.09(-2.53%)
Jul 28, 2005
3.641
3.702
3.621
3.702
723,627
+0.06(+1.65%)
Jul 27, 2005
3.648
3.660
3.581
3.641
954,859
-0.01(-0.40%)
Jul 26, 2005
3.687
3.687
3.608
3.656
860,570
-0.03(-0.76%)
Jul 25, 2005
3.711
3.711
3.676
3.684
1,022,956
-0.03(-0.72%)
Jul 22, 2005
3.696
3.731
3.671
3.711
599,406
+0.03(+0.87%)
Jul 21, 2005
3.782
3.782
3.675
3.679
761,043
-0.09(-2.51%)
Jul 20, 2005
3.715
3.775
3.707
3.774
2,040,675
+0.06(+1.58%)
Jul 19, 2005
3.608
3.743
3.603
3.715
1,928,427
+0.11(+3.04%)
Jul 18, 2005
3.589
3.615
3.525
3.605
1,285,618
-0.01(-0.26%)
Jul 15, 2005
3.597
3.628
3.501
3.615
1,983,054
+0.02(+0.52%)
Jul 14, 2005
3.625
3.694
3.592
3.596
1,123,232
-0.03(-0.85%)
Jul 13, 2005
3.623
3.659
3.575
3.627
1,482,426
+0.01(+0.26%)
Jul 12, 2005
3.628
3.668
3.585
3.617
1,927,678
-0.04(-1.02%)
Jul 11, 2005
3.608
3.662
3.595
3.655
1,092,550
+0.02(+0.59%)
Jul 08, 2005
3.549
3.636
3.549
3.633
1,084,319
+0.09(+2.53%)
Jul 07, 2005
3.515
3.584
3.474
3.544
551,513
-0.05(-1.41%)
Jul 06, 2005
3.608
3.632
3.575
3.595
732,607
-0.01(-0.37%)
Jul 05, 2005
3.585
3.615
3.563
3.608
1,079,829
-0.00(-0.11%)
Jul 01, 2005
3.572
3.623
3.571
3.612
1,232,487
+0.04(+1.20%)
Jun 30, 2005
3.573
3.592
3.552
3.569
943,634
+0.01(+0.34%)
Jun 29, 2005
3.508
3.560
3.507
3.557
1,877,541
+0.06(+1.76%)
Jun 28, 2005
3.541
3.573
3.488
3.496
1,385,144
-0.03(-0.98%)
Jun 27, 2005
3.628
3.628
3.493
3.531
3,080,843
-0.12(-3.19%)
Jun 24, 2005
3.842
3.938
3.584
3.647
7,050,694
-0.64(-14.91%)
Jun 23, 2005
4.260
4.286
4.229
4.286
994,520
+0.04(+1.04%)
Jun 22, 2005
4.310
4.310
4.232
4.241
1,332,762
-0.06(-1.31%)
Jun 21, 2005
4.290
4.303
4.266
4.298
1,447,255
+0.02(+0.50%)
Jun 20, 2005
4.319
4.370
4.263
4.276
1,217,520
-0.05(-1.27%)
Jun 17, 2005
4.376
4.383
4.331
4.331
1,445,759
-0.04(-0.86%)
Jun 16, 2005
4.310
4.375
4.295
4.368
539,540
+0.05(+1.21%)
Jun 15, 2005
4.343
4.343
4.274
4.316
787,235
+0.00(+0.00%)
Jun 14, 2005
4.271
4.316
4.250
4.316
517,090
+0.04(+0.91%)
Jun 13, 2005
4.251
4.304
4.236
4.278
450,490
+0.01(+0.25%)
Jun 10, 2005
4.223
4.284
4.216
4.267
593,419
+0.03(+0.73%)
Jun 09, 2005
4.250
4.278
4.236
4.236
1,042,413
-0.02(-0.47%)
Jun 08, 2005
4.295
4.302
4.250
4.256
616,617
-0.04(-0.90%)
Jun 07, 2005
4.270
4.336
4.262
4.295
730,362
+0.04(+0.94%)
Jun 06, 2005
4.256
4.270
4.236
4.255
580,698
-0.00(-0.03%)
Jun 03, 2005
4.217
4.263
4.191
4.256
636,822
+0.04(+0.89%)
Jun 02, 2005
4.187
4.243
4.157
4.219
631,584
+0.02(+0.38%)
Jun 01, 2005
4.183
4.264
4.183
4.203
742,335
+0.01(+0.29%)
May 31, 2005
4.121
4.215
4.089
4.191
651,788
+0.06(+1.49%)
May 27, 2005
4.139
4.163
4.077
4.129
466,953
-0.00(-0.06%)
May 26, 2005
4.038
4.137
4.038
4.132
688,456
+0.10(+2.38%)
May 25, 2005
4.116
4.116
3.981
4.036
613,624
-0.09(-2.14%)
May 24, 2005
4.147
4.147
4.109
4.124
779,003
-0.03(-0.71%)
May 23, 2005
4.103
4.203
4.103
4.153
911,456
+0.06(+1.37%)
May 20, 2005
4.076
4.112
4.033
4.097
830,637
+0.03(+0.66%)
May 19, 2005
4.040
4.088
4.029
4.070
892,000
-0.00(-0.07%)
May 18, 2005
3.962
4.097
3.962
4.073
1,329,769
+0.13(+3.32%)
May 17, 2005
3.849
3.942
3.843
3.942
901,728
+0.07(+1.90%)
May 16, 2005
3.862
3.921
3.842
3.869
719,137
+0.00(+0.00%)
May 13, 2005
3.775
3.918
3.750
3.869
2,002,511
+0.10(+2.70%)
May 12, 2005
3.846
3.895
3.759
3.767
538,043
-0.08(-1.98%)
May 11, 2005
3.786
3.875
3.756
3.843
674,986
+0.06(+1.70%)
May 10, 2005
3.810
3.839
3.778
3.779
511,852
-0.03(-0.81%)
May 09, 2005
3.809
3.835
3.767
3.810
1,490,658
-0.00(-0.11%)
May 06, 2005
3.838
3.865
3.802
3.814
641,312
-0.01(-0.28%)
May 05, 2005
3.899
3.918
3.809
3.825
558,248
-0.09(-2.25%)
May 04, 2005
3.809
3.919
3.809
3.913
706,416
+0.10(+2.74%)
May 03, 2005
3.835
3.875
3.809
3.809
858,325
-0.03(-0.70%)
May 02, 2005
3.815
3.853
3.815
3.835
494,641
+0.03(+0.70%)
Apr 29, 2005
3.807
3.835
3.739
3.809
1,037,923
+0.03(+0.74%)
Apr 28, 2005
3.869
3.869
3.779
3.780
815,671
-0.09(-2.28%)
Apr 27, 2005
3.790
3.894
3.787
3.869
1,797,470
+0.07(+1.86%)
Apr 26, 2005
3.969
3.969
3.796
3.798
1,790,735
-0.18(-4.50%)
Apr 25, 2005
3.954
4.018
3.953
3.977
1,181,601
+0.06(+1.43%)
Apr 22, 2005
4.145
4.155
3.898
3.921
2,160,407
-0.22(-5.35%)
Apr 21, 2005
4.068
4.203
4.066
4.143
1,797,470
+0.11(+2.68%)
Apr 20, 2005
4.132
4.203
4.018
4.034
2,794,984
-0.09(-2.14%)
Apr 19, 2005
3.775
4.148
3.775
4.123
4,608,918
+0.36(+9.51%)
Apr 18, 2005
3.874
3.922
3.742
3.764
2,761,310
-0.11(-2.79%)
Apr 15, 2005
4.116
4.116
3.826
3.873
2,380,413
-0.07(-1.76%)
Apr 14, 2005
3.890
3.956
3.879
3.942
1,370,926
+0.06(+1.55%)
Apr 13, 2005
4.002
4.002
3.862
3.882
1,268,406
-0.13(-3.17%)
Apr 12, 2005
3.925
4.014
3.862
4.009
1,056,631
+0.08(+2.15%)
Apr 11, 2005
3.903
3.929
3.881
3.925
1,257,181
+0.05(+1.24%)
Apr 08, 2005
3.865
3.905
3.855
3.877
866,557
+0.01(+0.35%)
Apr 07, 2005
3.829
3.889
3.767
3.863
951,866
+0.03(+0.91%)
Apr 06, 2005
3.850
3.890
3.829
3.829
523,825
-0.01(-0.38%)
Apr 05, 2005
3.815
3.859
3.815
3.843
671,245
+0.02(+0.56%)
Apr 04, 2005
3.809
3.835
3.734
3.822
550,765
+0.02(+0.42%)
Apr 01, 2005
3.857
3.899
3.800
3.806
960,846
-0.05(-1.35%)
Mar 31, 2005
3.889
3.893
3.837
3.858
583,691
-0.04(-0.96%)
Mar 30, 2005
3.823
3.895
3.823
3.895
685,463
+0.09(+2.24%)
Mar 29, 2005
3.784
3.835
3.784
3.810
834,379
+0.03(+0.71%)
Mar 28, 2005
3.830
3.861
3.775
3.783
860,570
-0.05(-1.22%)
Mar 24, 2005
3.823
3.875
3.823
3.830
577,704
+0.01(+0.21%)
Mar 23, 2005
3.845
3.845
3.807
3.822
881,523
-0.03(-0.76%)
Mar 22, 2005
3.835
3.886
3.809
3.851
622,604
+0.02(+0.63%)
Mar 21, 2005
3.802
3.849
3.779
3.827
765,533
+0.03(+0.88%)
Mar 18, 2005
3.849
3.855
3.762
3.794
1,616,376
-0.04(-1.15%)
Mar 17, 2005
3.855
3.857
3.817
3.838
576,208
-0.02(-0.62%)
Mar 16, 2005
3.837
3.871
3.800
3.862
1,008,738
+0.03(+0.70%)
Mar 15, 2005
3.830
3.870
3.830
3.835
733,356
+0.01(+0.21%)
Mar 14, 2005
3.758
3.841
3.758
3.827
1,118,742
+0.08(+2.03%)
Mar 11, 2005
3.742
3.788
3.728
3.751
1,066,359
+0.01(+0.21%)
Mar 10, 2005
3.751
3.810
3.742
3.743
630,835
-0.01(-0.18%)
Mar 09, 2005
3.809
3.821
3.722
3.750
2,417,081
-0.06(-1.58%)
Mar 08, 2005
3.776
3.837
3.772
3.810
1,245,208
+0.03(+0.88%)
Mar 07, 2005
3.742
3.802
3.715
3.776
739,342
+0.03(+0.93%)
Mar 04, 2005
3.742
3.770
3.714
3.742
1,644,064
+0.00(+0.00%)
Mar 03, 2005
3.631
3.742
3.620
3.742
1,561,000
+0.11(+3.09%)
Mar 02, 2005
3.608
3.647
3.588
3.629
775,262
+0.01(+0.41%)
Mar 01, 2005
3.519
3.620
3.515
3.615
1,054,386
+0.10(+2.93%)
Feb 28, 2005
3.565
3.595
3.498
3.512
1,408,342
-0.05(-1.46%)
Feb 25, 2005
3.548
3.572
3.515
3.564
637,570
+0.01(+0.26%)
Feb 24, 2005
3.545
3.569
3.481
3.555
493,892
+0.00(+0.08%)
Feb 23, 2005
3.525
3.588
3.520
3.552
730,362
+0.00(+0.11%)
Feb 22, 2005
3.580
3.603
3.535
3.548
832,882
-0.05(-1.26%)
Feb 18, 2005
3.615
3.625
3.581
3.593
543,282
-0.01(-0.41%)
Feb 17, 2005
3.703
3.703
3.587
3.608
740,090
-0.09(-2.42%)
Feb 16, 2005
3.628
3.698
3.616
3.698
388,379
+0.07(+1.84%)
Feb 15, 2005
3.655
3.680
3.605
3.631
358,446
-0.03(-0.84%)
Feb 14, 2005
3.648
3.672
3.628
3.662
341,235
+0.00(+0.11%)
Feb 11, 2005
3.608
3.662
3.575
3.658
729,614
+0.03(+0.96%)
Feb 10, 2005
3.672
3.680
3.617
3.623
620,359
-0.05(-1.35%)
Feb 09, 2005
3.748
3.756
3.664
3.672
595,664
-0.06(-1.68%)
Feb 08, 2005
3.763
3.772
3.702
3.735
564,235
-0.03(-0.89%)
Feb 07, 2005
3.764
3.822
3.734
3.768
631,584
+0.02(+0.46%)
Feb 04, 2005
3.742
3.755
3.722
3.751
809,684
+0.01(+0.25%)
Feb 03, 2005
3.742
3.742
3.688
3.742
687,708
+0.00(+0.04%)
Feb 02, 2005
3.731
3.746
3.715
3.740
1,031,188
+0.01(+0.39%)
Feb 01, 2005
3.629
3.748
3.621
3.726
1,840,125
+0.10(+2.84%)
Jan 31, 2005
3.599
3.645
3.584
3.623
1,078,332
+0.04(+1.01%)
Jan 28, 2005
3.595
3.621
3.573
3.587
383,889
-0.00(-0.11%)
Jan 27, 2005
3.600
3.617
3.584
3.591
783,493
-0.03(-0.81%)
Jan 26, 2005
3.616
3.651
3.613
3.620
1,399,363
+0.01(+0.22%)
Jan 25, 2005
3.603
3.662
3.597
3.612
1,664,269
+0.01(+0.30%)
Jan 24, 2005
3.640
3.698
3.569
3.601
1,318,544
-0.04(-1.06%)
Jan 21, 2005
3.691
3.736
3.639
3.640
1,836,383
+0.03(+0.81%)
Jan 20, 2005
3.532
3.658
3.528
3.611
1,840,125
+0.07(+1.92%)
Jan 19, 2005
3.541
3.573
3.528
3.543
1,183,846
+0.00(+0.00%)
Jan 18, 2005
3.537
3.592
3.515
3.543
1,748,829
-0.01(-0.15%)
Jan 14, 2005
3.560
3.591
3.531
3.548
1,365,688
-0.01(-0.26%)
Jan 13, 2005
3.563
3.593
3.535
3.557
1,977,816
-0.00(-0.08%)
Jan 12, 2005
3.595
3.595
3.535
3.560
2,241,974
-0.03(-0.97%)
Jan 11, 2005
3.695
3.703
3.595
3.595
1,165,138
-0.10(-2.75%)
Jan 10, 2005
3.728
3.742
3.675
3.696
926,423
-0.05(-1.21%)
Jan 07, 2005
3.755
3.756
3.675
3.742
823,154
-0.01(-0.32%)
Jan 06, 2005
3.710
3.758
3.696
3.754
1,289,359
+0.05(+1.33%)
Jan 05, 2005
3.822
3.822
3.688
3.704
1,561,749
-0.13(-3.28%)
Jan 04, 2005
3.929
3.942
3.821
3.830
815,671
-0.09(-2.25%)
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.