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
Steven Maddens Ltd
(NQ:
SHOO
)
42.65
-0.88 (-2.02%)
Streaming Delayed Price
Updated: 12:28 PM EDT, Jun 13, 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 (%)
Feb 28, 2005
1.466
1.478
1.458
1.468
714,506
+0.01(+0.38%)
Feb 25, 2005
1.419
1.464
1.419
1.463
55,564
+0.02(+1.64%)
Feb 24, 2005
1.435
1.440
1.415
1.439
142,556
+0.01(+0.49%)
Feb 23, 2005
1.440
1.440
1.419
1.432
246,290
+0.00(+0.33%)
Feb 22, 2005
1.432
1.451
1.413
1.428
243,729
-0.02(-1.25%)
Feb 18, 2005
1.461
1.465
1.445
1.446
159,933
-0.02(-1.13%)
Feb 17, 2005
1.487
1.487
1.462
1.462
155,854
-0.02(-1.35%)
Feb 16, 2005
1.440
1.493
1.440
1.482
356,723
+0.01(+0.99%)
Feb 15, 2005
1.416
1.468
1.412
1.468
622,382
+0.05(+3.67%)
Feb 14, 2005
1.421
1.422
1.406
1.416
62,272
-0.00(-0.28%)
Feb 11, 2005
1.403
1.420
1.403
1.420
211,893
+0.01(+0.56%)
Feb 10, 2005
1.426
1.435
1.408
1.412
426,169
-0.02(-1.70%)
Feb 09, 2005
1.486
1.496
1.407
1.436
1,241,950
-0.05(-3.38%)
Feb 08, 2005
1.501
1.512
1.480
1.487
320,494
-0.02(-1.61%)
Feb 07, 2005
1.498
1.512
1.496
1.511
286,504
+0.02(+1.16%)
Feb 04, 2005
1.448
1.494
1.448
1.494
423,125
+0.01(+0.80%)
Feb 03, 2005
1.463
1.483
1.462
1.482
212,860
+0.02(+1.07%)
Feb 02, 2005
1.456
1.505
1.456
1.466
870,106
+0.00(+0.00%)
Feb 01, 2005
1.496
1.496
1.450
1.466
220,857
-0.04(-2.86%)
Jan 31, 2005
1.491
1.510
1.491
1.509
192,133
+0.04(+2.51%)
Jan 28, 2005
1.512
1.513
1.458
1.472
157,915
-0.03(-2.04%)
Jan 27, 2005
1.493
1.525
1.481
1.503
225,640
+0.00(+0.05%)
Jan 26, 2005
1.502
1.509
1.494
1.502
244,755
-0.00(-0.05%)
Jan 25, 2005
1.494
1.503
1.487
1.503
123,959
+0.03(+1.81%)
Jan 24, 2005
1.469
1.485
1.451
1.476
124,400
+0.02(+1.35%)
Jan 21, 2005
1.461
1.523
1.415
1.457
564,367
+0.02(+1.15%)
Jan 20, 2005
1.413
1.462
1.411
1.440
293,764
+0.00(+0.33%)
Jan 19, 2005
1.443
1.470
1.431
1.435
182,067
+0.01(+0.38%)
Jan 18, 2005
1.454
1.494
1.419
1.430
238,098
-0.04(-2.73%)
Jan 14, 2005
1.458
1.476
1.454
1.470
91,894
+0.02(+1.58%)
Jan 13, 2005
1.443
1.463
1.439
1.447
108,719
+0.01(+0.71%)
Jan 12, 2005
1.430
1.439
1.427
1.437
53,995
-0.01(-1.03%)
Jan 11, 2005
1.458
1.464
1.443
1.452
94,625
-0.03(-2.27%)
Jan 10, 2005
1.457
1.503
1.449
1.486
131,260
+0.03(+2.38%)
Jan 07, 2005
1.521
1.521
1.439
1.451
427,594
-0.05(-3.30%)
Jan 06, 2005
1.444
1.524
1.443
1.501
443,919
+0.05(+3.75%)
Jan 05, 2005
1.461
1.490
1.446
1.446
184,891
-0.04(-2.70%)
Jan 04, 2005
1.494
1.494
1.462
1.487
238,123
+0.01(+0.80%)
Jan 03, 2005
1.470
1.490
1.462
1.475
310,097
-0.01(-0.53%)
Dec 31, 2004
1.486
1.496
1.462
1.483
221,340
-0.00(-0.21%)
Dec 30, 2004
1.494
1.494
1.486
1.486
242,541
+0.01(+0.48%)
Dec 29, 2004
1.458
1.490
1.442
1.479
206,075
-0.00(-0.21%)
Dec 28, 2004
1.457
1.483
1.438
1.482
288,336
+0.03(+2.17%)
Dec 27, 2004
1.470
1.470
1.424
1.450
237,453
-0.00(-0.11%)
Dec 23, 2004
1.474
1.487
1.446
1.452
136,535
-0.03(-2.27%)
Dec 22, 2004
1.468
1.493
1.462
1.486
44,946
+0.02(+1.23%)
Dec 21, 2004
1.478
1.506
1.439
1.468
94,133
+0.00(+0.00%)
Dec 20, 2004
1.486
1.486
1.446
1.468
279,856
-0.01(-0.80%)
Dec 17, 2004
1.468
1.488
1.461
1.479
210,316
+0.01(+0.37%)
Dec 16, 2004
1.517
1.532
1.469
1.474
264,591
-0.05(-3.20%)
Dec 15, 2004
1.524
1.543
1.462
1.523
786,989
-0.01(-0.67%)
Dec 14, 2004
1.516
1.556
1.515
1.533
203,531
+0.01(+0.98%)
Dec 13, 2004
1.497
1.518
1.488
1.518
842,960
+0.03(+2.22%)
Dec 10, 2004
1.486
1.487
1.470
1.485
220,492
+0.01(+0.69%)
Dec 09, 2004
1.470
1.506
1.470
1.475
552,927
-0.01(-0.90%)
Dec 08, 2004
1.444
1.494
1.444
1.488
185,722
+0.03(+2.32%)
Dec 07, 2004
1.446
1.501
1.446
1.454
286,640
+0.01(+0.93%)
Dec 06, 2004
1.435
1.468
1.432
1.441
192,507
+0.01(+0.44%)
Dec 03, 2004
1.486
1.487
1.435
1.435
171,305
-0.06(-3.79%)
Dec 02, 2004
1.500
1.512
1.487
1.491
223,036
-0.01(-0.43%)
Dec 01, 2004
1.481
1.508
1.467
1.498
379,077
+0.01(+1.01%)
Nov 30, 2004
1.478
1.488
1.432
1.483
422,328
-0.00(-0.05%)
Nov 29, 2004
1.457
1.489
1.431
1.483
380,773
+0.04(+2.67%)
Nov 26, 2004
1.415
1.452
1.388
1.445
133,143
+0.05(+3.37%)
Nov 24, 2004
1.366
1.407
1.361
1.398
304,449
+0.03(+1.89%)
Nov 23, 2004
1.409
1.410
1.355
1.372
387,558
-0.02(-1.75%)
Nov 22, 2004
1.356
1.402
1.356
1.396
276,463
+0.03(+2.54%)
Nov 19, 2004
1.368
1.399
1.358
1.362
219,644
-0.02(-1.65%)
Nov 18, 2004
1.357
1.387
1.357
1.384
228,125
+0.01(+0.69%)
Nov 17, 2004
1.380
1.388
1.358
1.375
212,012
+0.01(+0.81%)
Nov 16, 2004
1.364
1.373
1.357
1.364
271,375
-0.03(-1.87%)
Nov 15, 2004
1.387
1.393
1.363
1.390
267,983
+0.00(+0.23%)
Nov 12, 2004
1.356
1.387
1.336
1.387
919,284
+0.04(+3.28%)
Nov 11, 2004
1.332
1.347
1.331
1.343
586,849
+0.02(+1.49%)
Nov 10, 2004
1.282
1.343
1.282
1.323
1,047,339
-0.01(-0.53%)
Nov 09, 2004
1.325
1.331
1.301
1.330
742,042
+0.01(+1.08%)
Nov 08, 2004
1.307
1.325
1.307
1.316
412,999
+0.00(+0.24%)
Nov 05, 2004
1.317
1.325
1.297
1.313
476,603
-0.01(-0.71%)
Nov 04, 2004
1.348
1.348
1.286
1.322
804,798
-0.04(-2.89%)
Nov 03, 2004
1.329
1.368
1.329
1.362
792,077
+0.03(+2.61%)
Nov 02, 2004
1.317
1.344
1.294
1.327
860,769
+0.02(+1.38%)
Nov 01, 2004
1.259
1.309
1.244
1.309
418,087
+0.05(+4.00%)
Oct 29, 2004
1.277
1.277
1.250
1.259
669,958
+0.00(+0.25%)
Oct 28, 2004
1.301
1.316
1.251
1.255
645,364
-0.02(-1.30%)
Oct 27, 2004
1.277
1.281
1.252
1.272
825,151
+0.01(+1.12%)
Oct 26, 2004
1.267
1.356
1.241
1.258
3,854,380
-0.12(-8.47%)
Oct 25, 2004
1.336
1.374
1.336
1.374
183,178
+0.03(+1.98%)
Oct 22, 2004
1.344
1.380
1.341
1.347
1,058,364
+0.01(+0.53%)
Oct 21, 2004
1.351
1.351
1.333
1.340
725,081
-0.01(-0.47%)
Oct 20, 2004
1.332
1.347
1.332
1.347
1,465,427
+0.01(+0.94%)
Oct 19, 2004
1.340
1.344
1.331
1.334
290,880
-0.00(-0.35%)
Oct 18, 2004
1.325
1.342
1.325
1.339
544,447
-0.00(-0.12%)
Oct 15, 2004
1.336
1.347
1.332
1.340
278,159
+0.02(+1.31%)
Oct 14, 2004
1.301
1.348
1.301
1.323
842,112
+0.01(+0.96%)
Oct 13, 2004
1.336
1.336
1.305
1.310
173,001
-0.02(-1.48%)
Oct 12, 2004
1.332
1.337
1.327
1.330
170,457
+0.01(+0.53%)
Oct 11, 2004
1.362
1.364
1.321
1.323
384,165
+0.00(+0.06%)
Oct 08, 2004
1.367
1.369
1.322
1.322
308,689
-0.04(-2.77%)
Oct 07, 2004
1.383
1.383
1.352
1.360
1,090,590
-0.02(-1.43%)
Oct 06, 2004
1.361
1.386
1.359
1.380
310,385
+0.02(+1.68%)
Oct 05, 2004
1.384
1.405
1.349
1.357
597,874
-0.04(-2.92%)
Oct 04, 2004
1.406
1.415
1.391
1.398
386,710
+0.00(+0.17%)
Oct 01, 2004
1.410
1.410
1.381
1.395
220,492
+0.01(+0.57%)
Sep 30, 2004
1.395
1.418
1.374
1.387
228,973
-0.01(-0.79%)
Sep 29, 2004
1.398
1.411
1.391
1.399
154,344
-0.01(-0.39%)
Sep 28, 2004
1.413
1.419
1.403
1.404
392,646
-0.00(-0.22%)
Sep 27, 2004
1.423
1.428
1.407
1.407
133,991
-0.02(-1.16%)
Sep 24, 2004
1.436
1.443
1.423
1.424
638,580
-0.00(-0.22%)
Sep 23, 2004
1.465
1.465
1.417
1.427
144,168
-0.03(-1.94%)
Sep 22, 2004
1.447
1.465
1.446
1.455
116,182
+0.00(+0.33%)
Sep 21, 2004
1.427
1.456
1.426
1.450
89,045
+0.03(+2.27%)
Sep 20, 2004
1.426
1.433
1.418
1.418
239,149
-0.01(-0.77%)
Sep 17, 2004
1.440
1.453
1.418
1.429
573,280
-0.03(-1.73%)
Sep 16, 2004
1.461
1.461
1.431
1.454
193,355
-0.01(-0.54%)
Sep 15, 2004
1.475
1.486
1.439
1.462
308,689
-0.02(-1.06%)
Sep 14, 2004
1.459
1.486
1.454
1.478
111,094
+0.00(+0.21%)
Sep 13, 2004
1.480
1.480
1.471
1.475
141,624
+0.00(+0.00%)
Sep 10, 2004
1.465
1.482
1.435
1.475
61,619
+0.02(+1.52%)
Sep 09, 2004
1.437
1.494
1.428
1.453
242,541
+0.04(+2.55%)
Sep 08, 2004
1.438
1.443
1.417
1.417
118,726
-0.02(-1.48%)
Sep 07, 2004
1.419
1.443
1.418
1.438
136,713
+0.01(+0.88%)
Sep 03, 2004
1.445
1.450
1.425
1.425
156,888
-0.01(-0.66%)
Sep 02, 2004
1.412
1.439
1.412
1.435
125,511
+0.02(+1.45%)
Sep 01, 2004
1.428
1.477
1.414
1.414
310,385
-0.02(-1.43%)
Aug 31, 2004
1.435
1.437
1.415
1.435
192,507
+0.01(+0.50%)
Aug 30, 2004
1.434
1.439
1.428
1.428
103,461
-0.01(-0.55%)
Aug 27, 2004
1.411
1.450
1.411
1.435
127,207
+0.02(+1.22%)
Aug 26, 2004
1.439
1.461
1.415
1.418
138,231
-0.03(-2.22%)
Aug 25, 2004
1.434
1.457
1.408
1.450
202,683
+0.03(+2.39%)
Aug 24, 2004
1.443
1.450
1.415
1.417
205,227
+0.00(+0.06%)
Aug 23, 2004
1.443
1.446
1.416
1.416
167,286
-0.02(-1.32%)
Aug 20, 2004
1.448
1.450
1.433
1.435
146,780
-0.01(-0.38%)
Aug 19, 2004
1.421
1.462
1.421
1.440
100,069
+0.01(+0.55%)
Aug 18, 2004
1.435
1.462
1.421
1.432
424,872
-0.00(-0.22%)
Aug 17, 2004
1.446
1.480
1.435
1.435
437,593
-0.02(-1.46%)
Aug 16, 2004
1.452
1.480
1.449
1.457
366,356
+0.01(+0.49%)
Aug 13, 2004
1.458
1.470
1.443
1.450
214,556
+0.01(+0.38%)
Aug 12, 2004
1.458
1.481
1.423
1.444
965,079
-0.02(-1.66%)
Aug 11, 2004
1.470
1.476
1.453
1.468
184,874
-0.02(-1.37%)
Aug 10, 2004
1.435
1.500
1.435
1.489
213,708
+0.04(+2.43%)
Aug 09, 2004
1.448
1.461
1.438
1.454
390,102
+0.01(+0.60%)
Aug 06, 2004
1.456
1.509
1.445
1.445
448,617
-0.03(-1.97%)
Aug 05, 2004
1.498
1.498
1.467
1.474
306,145
-0.01(-0.58%)
Aug 04, 2004
1.475
1.502
1.474
1.483
329,890
-0.00(-0.21%)
Aug 03, 2004
1.487
1.507
1.474
1.486
239,149
-0.01(-0.68%)
Aug 02, 2004
1.455
1.501
1.428
1.496
551,231
+0.02(+1.22%)
Jul 30, 2004
1.394
1.501
1.393
1.478
1,126,208
+0.09(+6.58%)
Jul 29, 2004
1.413
1.436
1.386
1.387
884,514
-0.01(-0.51%)
Jul 28, 2004
1.381
1.405
1.349
1.394
584,305
+0.02(+1.37%)
Jul 27, 2004
1.360
1.381
1.350
1.375
359,572
+0.03(+2.04%)
Jul 26, 2004
1.334
1.354
1.314
1.347
303,601
+0.01(+0.94%)
Jul 23, 2004
1.343
1.351
1.318
1.335
228,973
-0.01(-0.59%)
Jul 22, 2004
1.256
1.347
1.226
1.343
2,430,507
-0.13(-8.57%)
Jul 21, 2004
1.490
1.490
1.449
1.468
178,090
-0.03(-1.68%)
Jul 20, 2004
1.469
1.494
1.452
1.494
344,307
+0.03(+2.32%)
Jul 19, 2004
1.483
1.495
1.395
1.460
1,681,680
-0.02(-1.64%)
Jul 16, 2004
1.543
1.552
1.480
1.484
1,847,897
-0.06(-3.87%)
Jul 15, 2004
1.549
1.551
1.543
1.544
2,472,909
-0.01(-0.41%)
Jul 14, 2004
1.563
1.591
1.549
1.550
532,574
-0.02(-1.15%)
Jul 13, 2004
1.541
1.583
1.538
1.568
356,180
+0.02(+1.27%)
Jul 12, 2004
1.533
1.568
1.525
1.549
96,677
+0.02(+1.03%)
Jul 09, 2004
1.531
1.534
1.527
1.533
55,123
+0.02(+1.30%)
Jul 08, 2004
1.530
1.542
1.513
1.513
233,213
-0.02(-1.33%)
Jul 07, 2004
1.550
1.550
1.533
1.534
109,398
-0.01(-0.36%)
Jul 06, 2004
1.547
1.555
1.538
1.539
244,237
-0.01(-0.91%)
Jul 02, 2004
1.539
1.562
1.538
1.553
156,888
+0.02(+1.13%)
Jul 01, 2004
1.571
1.571
1.533
1.536
586,849
-0.03(-2.15%)
Jun 30, 2004
1.560
1.570
1.533
1.570
222,188
+0.01(+0.65%)
Jun 29, 2004
1.549
1.560
1.548
1.560
115,334
+0.02(+1.54%)
Jun 28, 2004
1.541
1.553
1.532
1.536
169,609
+0.00(+0.21%)
Jun 25, 2004
1.524
1.548
1.516
1.533
770,876
+0.00(+0.00%)
Jun 24, 2004
1.554
1.554
1.527
1.533
104,309
+0.00(+0.21%)
Jun 23, 2004
1.541
1.560
1.530
1.530
180,634
-0.01(-0.97%)
Jun 22, 2004
1.534
1.556
1.529
1.545
190,810
+0.01(+0.98%)
Jun 21, 2004
1.523
1.550
1.522
1.530
207,771
+0.00(+0.31%)
Jun 18, 2004
1.529
1.557
1.494
1.525
340,915
-0.02(-1.27%)
Jun 17, 2004
1.541
1.553
1.524
1.545
1,819,064
+0.01(+0.36%)
Jun 16, 2004
1.501
1.553
1.501
1.539
234,061
+0.03(+2.19%)
Jun 15, 2004
1.530
1.542
1.506
1.506
128,055
-0.01(-0.52%)
Jun 14, 2004
1.554
1.554
1.514
1.514
184,874
-0.03(-1.89%)
Jun 10, 2004
1.539
1.556
1.533
1.543
240,845
+0.01(+0.72%)
Jun 09, 2004
1.555
1.557
1.524
1.532
332,435
+0.00(+0.10%)
Jun 08, 2004
1.501
1.560
1.501
1.531
536,814
+0.02(+1.41%)
Jun 07, 2004
1.498
1.516
1.494
1.509
111,094
+0.02(+1.43%)
Jun 04, 2004
1.506
1.506
1.480
1.488
113,638
+0.00(+0.16%)
Jun 03, 2004
1.516
1.516
1.486
1.486
200,987
-0.02(-1.51%)
Jun 02, 2004
1.501
1.517
1.501
1.509
332,435
-0.00(-0.16%)
Jun 01, 2004
1.509
1.524
1.505
1.511
248,478
-0.01(-0.93%)
May 28, 2004
1.502
1.525
1.501
1.525
229,821
+0.02(+1.36%)
May 27, 2004
1.500
1.525
1.494
1.505
834,479
-0.01(-0.52%)
May 26, 2004
1.503
1.512
1.494
1.512
340,067
+0.01(+0.84%)
May 25, 2004
1.506
1.512
1.494
1.500
720,841
-0.00(-0.21%)
May 24, 2004
1.490
1.508
1.490
1.503
311,233
+0.00(+0.31%)
May 21, 2004
1.486
1.507
1.486
1.498
196,747
+0.00(+0.32%)
May 20, 2004
1.487
1.506
1.487
1.494
355,332
-0.00(-0.05%)
May 19, 2004
1.477
1.499
1.470
1.494
459,642
+0.04(+2.42%)
May 18, 2004
1.468
1.477
1.454
1.459
334,131
+0.00(+0.32%)
May 17, 2004
1.456
1.499
1.451
1.454
193,355
-0.00(-0.16%)
May 14, 2004
1.432
1.476
1.424
1.457
331,586
+0.02(+1.70%)
May 13, 2004
1.498
1.498
1.432
1.432
206,923
-0.05(-3.50%)
May 12, 2004
1.439
1.502
1.428
1.484
434,200
+0.02(+1.45%)
May 11, 2004
1.464
1.472
1.388
1.463
541,903
-0.02(-1.27%)
May 10, 2004
1.472
1.490
1.391
1.482
1,409,456
+0.01(+0.75%)
May 07, 2004
1.514
1.543
1.454
1.471
390,950
-0.05(-3.26%)
May 06, 2004
1.501
1.536
1.494
1.520
263,743
-0.00(-0.31%)
May 05, 2004
1.502
1.525
1.501
1.525
407,911
+0.01(+0.94%)
May 04, 2004
1.498
1.534
1.476
1.511
1,174,547
-0.01(-0.36%)
May 03, 2004
1.512
1.537
1.501
1.516
935,397
+0.01(+1.00%)
Apr 30, 2004
1.520
1.533
1.491
1.501
513,917
-0.03(-2.00%)
Apr 29, 2004
1.556
1.571
1.503
1.532
233,213
-0.02(-1.07%)
Apr 28, 2004
1.558
1.579
1.541
1.549
328,194
-0.03(-1.84%)
Apr 27, 2004
1.572
1.580
1.521
1.578
806,494
-0.01(-0.54%)
Apr 26, 2004
1.582
1.598
1.565
1.586
961,687
+0.01(+0.75%)
Apr 23, 2004
1.599
1.601
1.557
1.575
196,747
-0.03(-2.15%)
Apr 22, 2004
1.619
1.619
1.562
1.609
271,375
-0.00(-0.05%)
Apr 21, 2004
1.619
1.619
1.601
1.610
268,831
+0.00(+0.10%)
Apr 20, 2004
1.604
1.627
1.602
1.608
453,705
+0.01(+0.39%)
Apr 19, 2004
1.575
1.608
1.574
1.602
549,535
+0.03(+1.90%)
Apr 16, 2004
1.559
1.592
1.529
1.572
456,250
+0.02(+1.11%)
Apr 15, 2004
1.537
1.559
1.519
1.555
134,839
+0.02(+1.33%)
Apr 14, 2004
1.558
1.558
1.501
1.534
748,826
-0.02(-1.01%)
Apr 13, 2004
1.579
1.587
1.534
1.550
177,242
-0.04(-2.33%)
Apr 12, 2004
1.541
1.590
1.533
1.587
193,355
+0.03(+2.17%)
Apr 08, 2004
1.603
1.603
1.545
1.553
284,944
-0.05(-2.94%)
Apr 07, 2004
1.553
1.601
1.553
1.601
362,964
+0.04(+2.47%)
Apr 06, 2004
1.556
1.579
1.518
1.562
685,223
-0.01(-0.35%)
Apr 05, 2004
1.564
1.571
1.539
1.568
220,492
+0.02(+1.42%)
Apr 02, 2004
1.588
1.602
1.542
1.546
217,948
-0.02(-1.11%)
Apr 01, 2004
1.572
1.577
1.538
1.563
732,713
-0.01(-0.40%)
Mar 31, 2004
1.527
1.572
1.525
1.569
329,042
+0.02(+1.58%)
Mar 30, 2004
1.528
1.564
1.514
1.545
490,172
+0.03(+2.03%)
Mar 29, 2004
1.509
1.532
1.505
1.514
291,728
+0.01(+0.42%)
Mar 26, 2004
1.501
1.540
1.501
1.508
155,192
+0.00(+0.10%)
Mar 25, 2004
1.483
1.513
1.483
1.506
221,340
+0.01(+0.63%)
Mar 24, 2004
1.481
1.505
1.481
1.497
189,114
+0.01(+0.69%)
Mar 23, 2004
1.505
1.519
1.485
1.487
234,909
-0.01(-0.58%)
Mar 22, 2004
1.521
1.527
1.494
1.495
249,326
-0.04(-2.66%)
Mar 19, 2004
1.513
1.593
1.498
1.536
1,129,600
+0.04(+2.52%)
Mar 18, 2004
1.533
1.542
1.474
1.498
342,611
-0.04(-2.31%)
Mar 17, 2004
1.533
1.560
1.528
1.534
394,342
+0.00(+0.05%)
Mar 16, 2004
1.515
1.542
1.508
1.533
1,810,583
+0.02(+1.19%)
Mar 15, 2004
1.547
1.547
1.508
1.515
451,161
-0.04(-2.48%)
Mar 12, 2004
1.514
1.557
1.510
1.553
363,812
+0.03(+1.96%)
Mar 11, 2004
1.514
1.583
1.513
1.524
786,989
-0.01(-0.62%)
Mar 10, 2004
1.533
1.542
1.518
1.533
177,242
-0.01(-0.61%)
Mar 09, 2004
1.522
1.550
1.513
1.542
1,766,485
+0.03(+1.92%)
Mar 08, 2004
1.520
1.545
1.509
1.513
909,108
-0.03(-1.64%)
Mar 05, 2004
1.518
1.553
1.509
1.538
165,369
+0.01(+0.72%)
Mar 04, 2004
1.513
1.527
1.501
1.527
234,061
+0.00(+0.10%)
Mar 03, 2004
1.506
1.553
1.494
1.526
342,611
+0.02(+1.04%)
Mar 02, 2004
1.553
1.555
1.502
1.510
792,925
-0.05(-2.98%)
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.