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
Germany Ishares MSCI ETF
(NY:
EWG
)
30.23
-0.06 (-0.20%)
Streaming Delayed Price
Updated: 10:55 AM EDT, Jun 18, 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 (%)
Mar 31, 2004
10.93
10.98
10.85
10.97
103,115
+0.05(+0.45%)
Mar 30, 2004
10.82
10.93
10.79
10.92
62,550
+0.04(+0.39%)
Mar 29, 2004
10.88
10.91
10.79
10.88
261,122
+0.20(+1.85%)
Mar 26, 2004
10.67
10.73
10.58
10.68
153,893
-0.10(-0.92%)
Mar 25, 2004
10.54
10.78
10.53
10.78
305,091
+0.37(+3.52%)
Mar 24, 2004
10.41
10.51
10.31
10.41
144,390
-0.15(-1.40%)
Mar 23, 2004
10.58
10.62
10.48
10.56
139,425
+0.09(+0.87%)
Mar 22, 2004
10.55
10.58
10.46
10.47
215,734
-0.21(-1.98%)
Mar 19, 2004
10.84
10.87
10.68
10.68
78,435
-0.20(-1.81%)
Mar 18, 2004
10.86
10.98
10.80
10.88
102,548
-0.06(-0.52%)
Mar 17, 2004
10.85
11.00
10.82
10.94
174,885
+0.16(+1.44%)
Mar 16, 2004
10.79
10.83
10.63
10.78
302,964
+0.16(+1.53%)
Mar 15, 2004
10.91
10.91
10.59
10.62
132,334
-0.31(-2.84%)
Mar 12, 2004
10.89
10.96
10.84
10.93
137,298
+0.01(+0.13%)
Mar 11, 2004
10.89
11.08
10.86
10.91
336,721
-0.26(-2.33%)
Mar 10, 2004
11.34
11.36
11.17
11.17
268,214
-0.27(-2.40%)
Mar 09, 2004
11.63
11.64
11.41
11.45
110,491
-0.25(-2.17%)
Mar 08, 2004
11.70
11.77
11.64
11.70
135,596
+0.04(+0.30%)
Mar 05, 2004
11.56
11.76
11.56
11.67
120,136
+0.19(+1.66%)
Mar 04, 2004
11.37
11.57
11.35
11.48
164,247
+0.13(+1.12%)
Mar 03, 2004
11.29
11.45
11.21
11.35
275,873
-0.13(-1.11%)
Mar 02, 2004
11.55
11.60
11.39
11.48
113,895
-0.11(-0.97%)
Mar 01, 2004
11.54
11.62
11.46
11.59
175,594
+0.16(+1.36%)
Feb 27, 2004
11.41
11.52
11.39
11.44
197,437
+0.04(+0.37%)
Feb 26, 2004
11.32
11.44
11.27
11.39
231,478
-0.08(-0.74%)
Feb 25, 2004
11.46
11.56
11.37
11.48
125,100
-0.05(-0.43%)
Feb 24, 2004
11.48
11.62
11.42
11.53
149,638
-0.08(-0.73%)
Feb 23, 2004
11.77
11.80
11.60
11.61
94,889
-0.03(-0.24%)
Feb 20, 2004
11.89
11.89
11.53
11.64
154,318
-0.27(-2.25%)
Feb 19, 2004
11.96
12.06
11.89
11.91
173,892
+0.06(+0.54%)
Feb 18, 2004
11.98
12.03
11.84
11.84
112,051
-0.13(-1.06%)
Feb 17, 2004
12.06
12.06
11.92
11.97
117,299
+0.17(+1.43%)
Feb 13, 2004
12.06
12.10
11.72
11.80
203,820
-0.26(-2.16%)
Feb 12, 2004
12.04
12.11
11.99
12.06
103,399
-0.09(-0.75%)
Feb 11, 2004
11.95
12.16
11.89
12.15
111,767
+0.18(+1.47%)
Feb 10, 2004
11.95
11.99
11.89
11.98
157,013
+0.09(+0.77%)
Feb 09, 2004
11.93
11.94
11.81
11.89
91,201
+0.13(+1.08%)
Feb 06, 2004
11.63
11.79
11.63
11.76
61,415
+0.19(+1.65%)
Feb 05, 2004
11.58
11.66
11.51
11.57
145,808
+0.10(+0.86%)
Feb 04, 2004
11.48
11.58
11.46
11.47
141,269
-0.14(-1.21%)
Feb 03, 2004
11.52
11.65
11.52
11.61
91,059
+0.12(+1.04%)
Feb 02, 2004
11.51
11.65
11.48
11.49
296,297
-0.10(-0.85%)
Jan 30, 2004
11.59
11.62
11.46
11.59
87,513
-0.04(-0.36%)
Jan 29, 2004
11.69
11.75
11.46
11.63
308,779
-0.06(-0.48%)
Jan 28, 2004
11.94
11.98
11.56
11.69
168,218
-0.23(-1.89%)
Jan 27, 2004
11.96
11.99
11.88
11.92
153,751
+0.03(+0.24%)
Jan 26, 2004
11.91
11.91
11.76
11.89
113,469
-0.04(-0.35%)
Jan 23, 2004
12.05
12.08
11.82
11.93
234,456
-0.11(-0.94%)
Jan 22, 2004
12.06
12.11
11.99
12.04
160,559
+0.01(+0.12%)
Jan 21, 2004
11.89
12.04
11.75
12.03
183,962
+0.28(+2.34%)
Jan 20, 2004
11.77
11.87
11.73
11.75
229,776
+0.15(+1.28%)
Jan 16, 2004
11.68
11.69
11.53
11.60
161,694
-0.10(-0.84%)
Jan 15, 2004
11.75
11.77
11.60
11.70
92,477
-0.11(-0.90%)
Jan 14, 2004
11.69
11.81
11.68
11.81
131,199
+0.23(+2.01%)
Jan 13, 2004
11.76
11.76
11.54
11.58
207,224
-0.12(-1.02%)
Jan 12, 2004
11.72
11.76
11.65
11.70
214,457
-0.06(-0.54%)
Jan 09, 2004
11.75
11.84
11.68
11.76
334,735
-0.11(-0.95%)
Jan 08, 2004
11.84
11.85
11.72
11.87
348,493
+0.24(+2.06%)
Jan 07, 2004
11.68
11.69
11.58
11.63
584,652
-0.21(-1.79%)
Jan 06, 2004
11.77
11.84
11.69
11.84
287,362
+0.10(+0.84%)
Jan 05, 2004
11.68
11.77
11.64
11.75
348,493
+0.23(+2.02%)
Jan 02, 2004
11.56
11.60
11.49
11.51
262,966
+0.10(+0.86%)
Dec 31, 2003
11.44
11.44
11.34
11.41
137,014
+0.04(+0.31%)
Dec 30, 2003
11.34
11.38
11.32
11.38
146,234
-0.02(-0.19%)
Dec 29, 2003
11.20
11.40
11.20
11.40
164,531
+0.23(+2.02%)
Dec 26, 2003
11.14
11.17
11.13
11.17
62,833
+0.05(+0.44%)
Dec 24, 2003
11.06
11.13
11.06
11.13
21,984
+0.07(+0.64%)
Dec 23, 2003
11.07
11.09
10.98
11.05
188,501
+0.00(+0.00%)
Dec 22, 2003
11.01
11.08
10.98
11.05
173,325
-0.08(-0.76%)
Dec 19, 2003
11.18
11.19
11.08
11.14
407,640
-0.09(-0.82%)
Dec 18, 2003
11.06
11.23
11.03
11.23
118,008
+0.21(+1.92%)
Dec 17, 2003
11.01
11.05
10.95
11.02
110,065
-0.06(-0.51%)
Dec 16, 2003
11.02
11.06
11.00
11.08
185,239
+0.17(+1.55%)
Dec 15, 2003
11.07
11.10
10.89
10.91
267,079
-0.06(-0.51%)
Dec 12, 2003
10.97
11.01
10.89
10.96
1,638,361
-0.01(-0.13%)
Dec 11, 2003
10.79
11.03
10.79
10.98
142,546
+0.20(+1.83%)
Dec 10, 2003
10.84
10.84
10.77
10.78
70,351
-0.09(-0.84%)
Dec 09, 2003
10.84
11.00
10.87
10.87
184,530
+0.04(+0.32%)
Dec 08, 2003
10.74
10.84
10.72
10.84
370,336
+0.03(+0.26%)
Dec 05, 2003
10.77
10.84
10.72
10.81
181,551
-0.04(-0.39%)
Dec 04, 2003
10.81
10.92
10.81
10.85
1,581,626
+0.04(+0.39%)
Dec 03, 2003
10.63
10.91
10.77
10.81
238,002
+0.18(+1.66%)
Dec 02, 2003
10.62
10.62
10.54
10.63
208,358
-0.01(-0.07%)
Dec 01, 2003
10.43
10.65
10.54
10.64
304,098
+0.20(+1.96%)
Nov 28, 2003
10.36
10.43
10.34
10.43
34,608
+0.14(+1.37%)
Nov 26, 2003
10.20
10.38
10.21
10.29
39,005
+0.06(+0.55%)
Nov 25, 2003
10.24
10.24
10.15
10.24
823,081
-0.02(-0.21%)
Nov 24, 2003
10.12
10.26
10.12
10.26
231,903
+0.28(+2.83%)
Nov 21, 2003
10.02
10.02
9.962
9.976
85,953
+0.04(+0.43%)
Nov 20, 2003
10.06
10.06
9.934
9.934
59,997
-0.13(-1.33%)
Nov 19, 2003
10.00
10.08
9.997
10.07
202,259
+0.04(+0.42%)
Nov 18, 2003
10.11
10.12
10.03
10.03
560,256
-0.03(-0.28%)
Nov 17, 2003
10.04
10.06
9.969
10.05
306,226
-0.23(-2.19%)
Nov 14, 2003
10.28
10.35
10.17
10.28
187,225
+0.03(+0.28%)
Nov 13, 2003
10.14
10.25
10.12
10.25
50,210
+0.06(+0.62%)
Nov 12, 2003
9.976
10.19
9.976
10.19
112,051
+0.25(+2.55%)
Nov 11, 2003
9.906
9.976
9.835
9.934
66,096
+0.04(+0.43%)
Nov 10, 2003
10.07
10.06
9.892
9.892
122,972
-0.14(-1.41%)
Nov 07, 2003
10.01
10.12
9.997
10.03
147,936
+0.14(+1.43%)
Nov 06, 2003
9.885
9.934
9.842
9.892
71,344
+0.01(+0.07%)
Nov 05, 2003
9.969
9.906
9.842
9.885
167,651
-0.09(-0.92%)
Nov 04, 2003
9.969
9.990
9.948
9.976
155,863
+0.00(+0.00%)
Nov 03, 2003
10.05
10.05
9.920
9.976
118,398
+0.18(+1.87%)
Oct 31, 2003
9.856
9.856
9.793
9.793
52,054
-0.13(-1.35%)
Oct 30, 2003
9.814
9.941
9.927
9.927
25,672
+0.11(+1.15%)
Oct 29, 2003
9.772
9.842
9.772
9.814
90,917
+0.02(+0.22%)
Oct 28, 2003
9.737
9.793
9.708
9.793
65,812
+0.22(+2.28%)
Oct 27, 2003
9.546
9.666
9.546
9.574
67,940
+0.14(+1.49%)
Oct 24, 2003
9.483
9.588
9.433
9.433
99,569
-0.09(-0.96%)
Oct 23, 2003
9.490
9.560
9.469
9.525
79,145
-0.04(-0.44%)
Oct 22, 2003
9.560
9.624
9.560
9.567
98,009
-0.18(-1.88%)
Oct 21, 2003
9.617
9.751
9.603
9.751
124,816
+0.06(+0.66%)
Oct 20, 2003
9.574
9.687
9.539
9.687
269,206
+0.19(+2.00%)
Oct 17, 2003
9.596
9.596
9.454
9.497
107,228
-0.11(-1.17%)
Oct 16, 2003
9.631
9.631
9.631
9.610
212,046
+0.02(+0.22%)
Oct 15, 2003
9.751
9.758
9.567
9.588
415,299
-0.01(-0.07%)
Oct 14, 2003
9.560
9.680
9.518
9.596
34,324
+0.04(+0.44%)
Oct 13, 2003
9.617
9.652
9.567
9.553
90,208
+0.01(+0.15%)
Oct 10, 2003
9.553
9.581
9.476
9.539
68,081
+0.11(+1.12%)
Oct 09, 2003
9.462
9.462
9.412
9.433
99,427
+0.09(+0.98%)
Oct 08, 2003
9.412
9.412
9.271
9.342
41,132
+0.11(+1.22%)
Oct 07, 2003
9.165
9.243
9.151
9.229
82,265
+0.02(+0.23%)
Oct 06, 2003
9.187
9.243
9.187
9.208
59,997
+0.09(+1.01%)
Oct 03, 2003
9.116
9.172
9.102
9.116
77,017
+0.15(+1.65%)
Oct 02, 2003
8.975
8.982
8.940
8.968
171,622
-0.09(-1.01%)
Oct 01, 2003
8.813
9.102
8.813
9.060
266,228
+0.27(+3.13%)
Sep 30, 2003
8.919
8.919
8.714
8.785
133,610
-0.10(-1.11%)
Sep 29, 2003
8.869
8.954
8.869
8.883
43,827
+0.06(+0.64%)
Sep 26, 2003
8.855
8.933
8.820
8.827
78,577
+0.01(+0.16%)
Sep 25, 2003
8.898
8.947
8.813
8.813
55,174
-0.04(-0.40%)
Sep 24, 2003
9.095
9.095
8.820
8.848
89,215
-0.27(-3.01%)
Sep 23, 2003
9.095
9.123
9.031
9.123
57,727
-0.08(-0.92%)
Sep 22, 2003
9.285
9.292
9.180
9.208
91,343
-0.26(-2.76%)
Sep 19, 2003
9.483
9.504
9.447
9.469
14,609
-0.05(-0.52%)
Sep 18, 2003
9.419
9.518
9.419
9.518
111,058
+0.25(+2.74%)
Sep 17, 2003
9.363
9.363
9.250
9.264
28,651
-0.04(-0.38%)
Sep 16, 2003
9.236
9.299
9.151
9.299
442,390
+0.14(+1.54%)
Sep 15, 2003
9.271
9.271
9.158
9.158
495,579
+0.00(+0.00%)
Sep 12, 2003
9.194
9.236
9.102
9.158
16,736
-0.13(-1.44%)
Sep 11, 2003
9.165
9.292
9.130
9.292
19,857
+0.11(+1.23%)
Sep 10, 2003
9.187
9.236
9.095
9.180
198,288
-0.11(-1.14%)
Sep 09, 2003
9.299
9.391
9.257
9.285
38,437
-0.12(-1.27%)
Sep 08, 2003
9.328
9.433
9.306
9.405
278,000
+0.09(+0.98%)
Sep 05, 2003
9.201
9.356
9.187
9.313
167,651
+0.00(+0.00%)
Sep 04, 2003
9.165
9.313
9.130
9.313
41,274
+0.18(+2.01%)
Sep 03, 2003
9.102
9.194
9.088
9.130
257,859
+0.13(+1.49%)
Sep 02, 2003
8.947
9.024
8.905
8.996
358,989
+0.15(+1.67%)
Aug 29, 2003
8.848
8.947
8.813
8.848
63,543
+0.04(+0.40%)
Aug 28, 2003
8.806
8.862
8.764
8.813
26,523
+0.03(+0.32%)
Aug 27, 2003
8.721
8.806
8.707
8.785
16,736
+0.01(+0.16%)
Aug 26, 2003
8.672
8.778
8.616
8.771
50,352
-0.06(-0.72%)
Aug 25, 2003
8.820
8.841
8.799
8.834
266,086
-0.11(-1.18%)
Aug 22, 2003
9.017
9.017
8.855
8.940
68,365
-0.02(-0.24%)
Aug 21, 2003
8.996
9.053
8.919
8.961
69,358
+0.01(+0.08%)
Aug 20, 2003
8.926
9.010
8.869
8.954
106,945
+0.01(+0.16%)
Aug 19, 2003
9.053
9.060
8.933
8.940
519,265
-0.12(-1.32%)
Aug 18, 2003
8.947
9.060
8.890
9.060
788,756
+0.10(+1.10%)
Aug 15, 2003
8.989
8.989
8.961
8.961
7,659
-0.01(-0.16%)
Aug 14, 2003
8.820
8.975
8.806
8.975
31,062
+0.18(+2.09%)
Aug 13, 2003
8.869
8.883
8.778
8.792
22,552
-0.06(-0.64%)
Aug 12, 2003
8.778
8.848
8.735
8.848
226,372
+0.19(+2.20%)
Aug 11, 2003
8.608
8.714
8.608
8.658
42,267
-0.03(-0.32%)
Aug 08, 2003
8.721
8.728
8.601
8.686
21,984
-0.07(-0.81%)
Aug 07, 2003
8.658
8.757
8.573
8.757
82,123
+0.00(+0.00%)
Aug 06, 2003
8.778
8.820
8.700
8.757
81,414
-0.07(-0.80%)
Aug 05, 2003
8.919
8.940
8.813
8.827
117,157
-0.02(-0.24%)
Aug 04, 2003
8.898
8.898
8.771
8.848
100,137
+0.04(+0.40%)
Aug 01, 2003
8.785
8.827
8.771
8.813
775,707
-0.14(-1.57%)
Jul 31, 2003
9.031
9.031
8.898
8.954
7,233
+0.08(+0.87%)
Jul 30, 2003
8.933
9.010
8.869
8.876
57,444
-0.09(-1.02%)
Jul 29, 2003
9.060
9.060
8.912
8.968
140,702
-0.03(-0.31%)
Jul 28, 2003
8.961
9.060
8.940
8.996
132,901
+0.08(+0.87%)
Jul 25, 2003
8.862
8.919
8.813
8.919
82,691
+0.09(+1.04%)
Jul 24, 2003
8.799
8.890
8.799
8.827
35,317
+0.09(+1.05%)
Jul 23, 2003
8.742
8.742
8.637
8.735
26,949
+0.07(+0.81%)
Jul 22, 2003
8.644
8.693
8.566
8.665
112,760
+0.05(+0.57%)
Jul 21, 2003
8.616
8.623
8.566
8.616
160,843
-0.20(-2.32%)
Jul 18, 2003
8.623
8.841
8.623
8.820
82,832
+0.25(+2.96%)
Jul 17, 2003
8.566
8.637
8.545
8.566
27,516
-0.13(-1.46%)
Jul 16, 2003
8.813
8.813
8.651
8.693
25,247
-0.01(-0.16%)
Jul 15, 2003
8.883
8.933
8.658
8.707
69,925
-0.07(-0.80%)
Jul 14, 2003
8.799
8.813
8.742
8.778
47,231
+0.13(+1.47%)
Jul 11, 2003
8.594
8.686
8.580
8.651
36,877
+0.08(+0.99%)
Jul 10, 2003
8.531
8.594
8.496
8.566
61,982
-0.14(-1.62%)
Jul 09, 2003
8.686
8.707
8.587
8.707
63,259
-0.03(-0.32%)
Jul 08, 2003
8.665
8.735
8.665
8.735
115,313
+0.01(+0.08%)
Jul 07, 2003
8.665
8.778
8.630
8.728
301,262
+0.16(+1.89%)
Jul 03, 2003
8.601
8.608
8.531
8.566
40,707
-0.13(-1.54%)
Jul 02, 2003
8.580
8.742
8.552
8.700
583,376
+0.13(+1.56%)
Jul 01, 2003
8.460
8.580
8.326
8.566
232,329
-0.04(-0.41%)
Jun 30, 2003
8.601
8.623
8.439
8.601
60,280
+0.14(+1.67%)
Jun 27, 2003
8.559
8.608
8.411
8.460
271,901
-0.06(-0.74%)
Jun 26, 2003
8.446
8.616
8.446
8.524
279,277
+0.06(+0.75%)
Jun 25, 2003
8.517
8.665
8.425
8.460
168,928
-0.05(-0.58%)
Jun 24, 2003
8.404
8.580
8.404
8.510
44,253
+0.06(+0.67%)
Jun 23, 2003
8.623
8.644
8.390
8.453
259,987
-0.29(-3.31%)
Jun 20, 2003
8.919
8.933
8.665
8.742
137,298
+0.04(+0.40%)
Jun 19, 2003
8.785
8.813
8.679
8.707
63,401
-0.14(-1.59%)
Jun 18, 2003
8.848
8.982
8.820
8.848
221,407
-0.05(-0.55%)
Jun 17, 2003
9.024
9.039
8.855
8.898
1,381,919
-0.01(-0.08%)
Jun 16, 2003
8.799
8.947
8.735
8.905
69,216
+0.23(+2.68%)
Jun 13, 2003
8.757
8.806
8.616
8.672
59,997
-0.07(-0.81%)
Jun 12, 2003
8.735
8.806
8.679
8.742
145,383
+0.04(+0.40%)
Jun 11, 2003
8.552
8.742
8.489
8.707
159,708
+0.27(+3.26%)
Jun 10, 2003
8.475
8.489
8.383
8.432
110,774
+0.07(+0.84%)
Jun 09, 2003
8.362
8.418
8.326
8.362
102,973
-0.04(-0.42%)
Jun 06, 2003
8.446
8.552
8.390
8.397
215,876
+0.00(+0.00%)
Jun 05, 2003
8.305
8.425
8.263
8.397
102,831
+0.06(+0.76%)
Jun 04, 2003
8.214
8.355
8.214
8.334
145,241
+0.14(+1.72%)
Jun 03, 2003
8.143
8.298
8.115
8.192
171,622
+0.01(+0.09%)
Jun 02, 2003
8.207
8.355
8.164
8.185
614,013
+0.10(+1.22%)
May 30, 2003
8.080
8.143
8.016
8.087
161,410
+0.12(+1.50%)
May 29, 2003
7.981
8.073
7.967
7.967
156,588
+0.07(+0.89%)
May 28, 2003
7.939
8.002
7.896
7.896
204,103
-0.03(-0.36%)
May 27, 2003
7.671
7.925
7.671
7.925
229,492
+0.20(+2.65%)
May 23, 2003
7.748
7.755
7.685
7.720
135,738
-0.03(-0.36%)
May 22, 2003
7.692
7.784
7.657
7.748
50,210
+0.06(+0.73%)
May 21, 2003
7.678
7.692
7.530
7.692
133,752
-0.01(-0.09%)
May 20, 2003
7.699
7.769
7.621
7.699
66,805
+0.04(+0.55%)
May 19, 2003
7.784
7.910
7.650
7.657
240,839
-0.26(-3.29%)
May 16, 2003
7.946
8.037
7.910
7.918
218,996
+0.12(+1.54%)
May 15, 2003
7.861
7.932
7.798
7.798
25,105
-0.03(-0.36%)
May 14, 2003
7.826
7.903
7.713
7.826
64,677
+0.01(+0.18%)
May 13, 2003
7.784
7.868
7.699
7.812
59,004
-0.08(-0.98%)
May 12, 2003
7.769
7.939
7.727
7.889
172,474
+0.07(+0.90%)
May 09, 2003
7.734
7.903
7.727
7.819
245,094
+0.11(+1.37%)
May 08, 2003
7.734
7.826
7.699
7.713
134,603
-0.19(-2.41%)
May 07, 2003
7.988
7.995
7.840
7.903
257,576
-0.18(-2.18%)
May 06, 2003
7.854
8.178
7.854
8.080
479,977
+0.27(+3.43%)
May 05, 2003
7.791
7.896
7.748
7.812
167,226
+0.09(+1.19%)
May 02, 2003
7.495
7.755
7.495
7.720
308,354
+0.11(+1.48%)
May 01, 2003
7.579
7.685
7.530
7.607
99,711
-0.04(-0.46%)
Apr 30, 2003
7.551
7.657
7.530
7.643
217,720
+0.20(+2.75%)
Apr 29, 2003
7.495
7.579
7.438
7.438
346,650
-0.05(-0.66%)
Apr 28, 2003
7.354
7.530
7.354
7.487
173,750
+0.23(+3.11%)
Apr 25, 2003
7.290
7.318
7.213
7.262
65,245
-0.11(-1.44%)
Apr 24, 2003
7.438
7.459
7.297
7.368
144,957
-0.12(-1.60%)
Apr 23, 2003
7.502
7.558
7.417
7.487
205,522
+0.03(+0.38%)
Apr 22, 2003
7.248
7.523
7.184
7.459
106,519
+0.18(+2.42%)
Apr 21, 2003
7.262
7.339
7.227
7.283
71,911
+0.02(+0.29%)
Apr 17, 2003
7.156
7.311
7.142
7.262
215,167
+0.27(+3.83%)
Apr 16, 2003
7.156
7.227
6.987
6.994
226,655
-0.09(-1.29%)
Apr 15, 2003
7.043
7.107
6.987
7.086
172,332
+0.12(+1.72%)
Apr 14, 2003
6.867
6.966
6.846
6.966
153,893
+0.10(+1.44%)
Apr 11, 2003
6.811
6.902
6.726
6.867
135,596
+0.09(+1.35%)
Apr 10, 2003
6.782
6.782
6.670
6.775
40,707
+0.03(+0.42%)
Apr 09, 2003
6.888
6.923
6.733
6.747
938,962
-0.03(-0.42%)
Apr 08, 2003
6.804
6.959
6.740
6.775
242,967
+0.04(+0.63%)
Apr 07, 2003
6.839
6.839
6.663
6.733
322,821
+0.18(+2.80%)
Apr 04, 2003
6.465
6.557
6.465
6.550
78,152
+0.13(+2.09%)
Apr 03, 2003
6.543
6.543
6.303
6.416
107,654
+0.03(+0.44%)
Apr 02, 2003
6.416
6.479
6.352
6.388
33,615
+0.18(+2.95%)
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.