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
Morgan Stanley India Investment Fund, Inc.
(NY:
IIF
)
25.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Mar 31, 2005
11.07
11.36
11.07
11.13
359,830
+0.09(+0.80%)
Mar 30, 2005
10.95
11.04
10.90
11.04
211,987
+0.17(+1.55%)
Mar 29, 2005
11.18
11.18
10.86
10.87
299,598
-0.30(-2.71%)
Mar 28, 2005
11.06
11.23
11.06
11.18
133,763
+0.20(+1.78%)
Mar 24, 2005
11.05
11.06
10.83
10.98
219,548
+0.15(+1.34%)
Mar 23, 2005
10.88
10.93
10.64
10.83
480,556
-0.21(-1.88%)
Mar 22, 2005
11.06
11.21
11.01
11.04
281,606
-0.14(-1.23%)
Mar 21, 2005
11.39
11.41
10.97
11.18
526,969
-0.20(-1.79%)
Mar 18, 2005
11.79
11.79
11.38
11.38
306,899
-0.30(-2.53%)
Mar 17, 2005
11.51
11.77
11.51
11.68
318,372
+0.07(+0.56%)
Mar 16, 2005
12.10
12.10
11.60
11.61
250,838
-0.49(-4.03%)
Mar 15, 2005
12.37
12.45
12.03
12.10
258,660
-0.29(-2.35%)
Mar 14, 2005
12.38
12.46
12.33
12.39
120,204
+0.08(+0.68%)
Mar 11, 2005
12.19
12.48
12.19
12.31
170,007
+0.15(+1.23%)
Mar 10, 2005
12.56
12.62
12.08
12.16
242,233
-0.42(-3.32%)
Mar 09, 2005
12.62
12.63
12.44
12.58
185,130
-0.20(-1.53%)
Mar 08, 2005
12.66
12.81
12.64
12.77
403,897
+0.16(+1.25%)
Mar 07, 2005
12.82
12.87
12.49
12.61
335,320
-0.16(-1.29%)
Mar 04, 2005
12.17
12.78
12.17
12.78
545,743
+0.52(+4.22%)
Mar 03, 2005
12.08
12.35
12.08
12.26
324,890
+0.20(+1.69%)
Mar 02, 2005
11.92
12.06
11.87
12.06
218,766
+0.13(+1.09%)
Mar 01, 2005
11.80
11.93
11.71
11.93
221,374
+0.13(+1.07%)
Feb 28, 2005
12.06
12.06
11.77
11.80
406,504
+0.11(+0.92%)
Feb 25, 2005
11.70
11.70
11.55
11.69
299,337
+0.32(+2.83%)
Feb 24, 2005
11.23
11.37
11.20
11.37
149,147
+0.21(+1.93%)
Feb 23, 2005
11.05
11.19
11.01
11.16
202,078
+0.22(+2.00%)
Feb 22, 2005
11.14
11.26
10.89
10.94
262,832
-0.20(-1.79%)
Feb 18, 2005
11.16
11.23
11.05
11.14
158,794
+0.04(+0.35%)
Feb 17, 2005
11.24
11.31
11.09
11.10
158,794
-0.22(-1.93%)
Feb 16, 2005
11.28
11.33
11.26
11.32
237,801
-0.09(-0.81%)
Feb 15, 2005
11.53
11.53
11.41
11.41
191,648
-0.09(-0.80%)
Feb 14, 2005
11.66
11.66
11.47
11.50
276,391
+0.04(+0.33%)
Feb 11, 2005
11.49
11.49
11.37
11.46
219,809
+0.10(+0.88%)
Feb 10, 2005
11.51
11.55
11.31
11.36
271,176
-0.16(-1.40%)
Feb 09, 2005
11.64
11.64
11.35
11.52
170,267
-0.12(-0.99%)
Feb 08, 2005
11.63
11.74
11.58
11.64
131,937
-0.17(-1.46%)
Feb 07, 2005
11.83
11.83
11.66
11.81
213,290
-0.02(-0.16%)
Feb 04, 2005
11.48
11.89
11.48
11.83
259,964
+0.36(+3.11%)
Feb 03, 2005
11.29
11.51
11.23
11.47
329,323
+0.28(+2.50%)
Feb 02, 2005
11.06
11.22
11.05
11.19
358,787
+0.15(+1.35%)
Feb 01, 2005
11.03
11.05
10.83
11.05
297,251
+0.12(+1.05%)
Jan 31, 2005
10.97
10.97
10.93
10.93
171,571
+0.15(+1.39%)
Jan 28, 2005
10.95
10.95
10.76
10.78
152,797
+0.12(+1.12%)
Jan 27, 2005
10.62
10.68
10.62
10.66
119,161
+0.04(+0.40%)
Jan 26, 2005
10.50
10.66
10.49
10.62
98,040
+0.14(+1.35%)
Jan 25, 2005
10.68
10.68
10.45
10.48
106,645
+0.10(+0.92%)
Jan 24, 2005
10.74
10.74
10.35
10.38
186,955
-0.28(-2.66%)
Jan 21, 2005
10.80
10.84
10.66
10.67
113,685
-0.10(-0.93%)
Jan 20, 2005
11.00
11.00
10.76
10.77
199,471
-0.20(-1.85%)
Jan 19, 2005
11.08
11.09
10.89
10.97
236,497
-0.06(-0.52%)
Jan 18, 2005
11.06
11.08
10.83
11.03
313,417
+0.17(+1.59%)
Jan 14, 2005
10.69
10.87
10.57
10.85
140,803
+0.13(+1.25%)
Jan 13, 2005
10.82
10.89
10.66
10.72
339,492
+0.27(+2.61%)
Jan 12, 2005
10.23
10.46
10.23
10.45
284,214
+0.06(+0.55%)
Jan 11, 2005
10.63
10.63
10.21
10.39
352,790
-0.35(-3.25%)
Jan 10, 2005
11.10
11.10
10.61
10.74
232,847
-0.44(-3.91%)
Jan 07, 2005
11.12
11.20
11.03
11.18
217,723
+0.21(+1.89%)
Jan 06, 2005
10.74
11.01
10.72
10.97
189,302
+0.13(+1.20%)
Jan 05, 2005
10.76
11.12
10.55
10.84
820,570
-0.49(-4.37%)
Jan 04, 2005
12.00
12.00
11.24
11.33
402,854
-0.67(-5.59%)
Jan 03, 2005
11.89
12.20
11.89
12.00
300,380
+0.13(+1.10%)
Dec 31, 2004
11.87
11.92
11.74
11.87
108,992
+0.13(+1.14%)
Dec 30, 2004
12.21
12.21
11.51
11.74
280,563
-0.31(-2.58%)
Dec 29, 2004
11.81
12.05
11.79
12.05
247,709
+0.28(+2.38%)
Dec 28, 2004
11.75
11.98
11.72
11.77
272,219
+0.07(+0.62%)
Dec 27, 2004
11.51
11.74
11.41
11.70
186,955
+0.19(+1.67%)
Dec 23, 2004
11.30
11.51
11.29
11.51
271,959
+0.09(+0.81%)
Dec 22, 2004
11.43
11.43
11.33
11.41
207,815
+0.05(+0.44%)
Dec 21, 2004
11.12
11.45
11.12
11.36
286,821
+0.29(+2.60%)
Dec 20, 2004
10.89
11.10
10.89
11.08
176,264
+0.24(+2.23%)
Dec 17, 2004
10.85
10.88
10.78
10.83
156,187
-0.07(-0.60%)
Dec 16, 2004
10.94
11.01
10.88
10.90
174,439
-0.04(-0.38%)
Dec 15, 2004
10.85
10.99
10.66
10.94
268,308
+0.21(+1.93%)
Dec 14, 2004
10.64
10.73
10.57
10.73
233,368
+0.19(+1.78%)
Dec 13, 2004
10.53
10.60
10.47
10.55
262,050
+0.02(+0.18%)
Dec 10, 2004
10.32
10.53
10.32
10.53
193,474
-0.03(-0.33%)
Dec 09, 2004
10.74
10.74
10.44
10.56
136,370
-0.08(-0.76%)
Dec 08, 2004
10.68
10.73
10.53
10.64
163,749
+0.02(+0.20%)
Dec 07, 2004
10.80
10.82
10.62
10.62
161,663
-0.16(-1.52%)
Dec 06, 2004
10.74
10.78
10.59
10.78
203,121
+0.04(+0.39%)
Dec 03, 2004
10.78
10.82
10.59
10.74
259,964
+0.00(+0.04%)
Dec 02, 2004
10.70
10.93
10.68
10.74
291,254
+0.21(+2.00%)
Dec 01, 2004
10.15
10.60
10.15
10.53
241,712
+0.46(+4.53%)
Nov 30, 2004
10.03
10.16
9.971
10.07
143,150
+0.04(+0.38%)
Nov 29, 2004
10.09
10.15
9.979
10.03
294,122
+0.14(+1.40%)
Nov 26, 2004
9.818
9.898
9.818
9.895
61,275
+0.05(+0.47%)
Nov 24, 2004
9.772
10.12
9.741
9.849
197,646
+0.16(+1.70%)
Nov 23, 2004
9.676
9.776
9.549
9.684
102,212
+0.05(+0.48%)
Nov 22, 2004
9.630
9.638
9.434
9.638
167,138
-0.03(-0.28%)
Nov 19, 2004
9.875
9.875
9.657
9.665
152,797
-0.21(-2.14%)
Nov 18, 2004
9.895
10.07
9.856
9.875
71,966
-0.07(-0.69%)
Nov 17, 2004
10.06
10.06
9.910
9.945
103,255
+0.05(+0.54%)
Nov 16, 2004
9.971
9.971
9.799
9.891
73,269
-0.17(-1.68%)
Nov 15, 2004
9.872
10.14
9.872
10.06
181,479
+0.26(+2.62%)
Nov 12, 2004
9.856
9.891
9.791
9.803
160,620
+0.04(+0.43%)
Nov 11, 2004
9.726
9.941
9.630
9.760
227,371
-0.02(-0.20%)
Nov 10, 2004
9.895
9.987
9.780
9.780
165,835
-0.08(-0.78%)
Nov 09, 2004
10.01
10.01
9.787
9.856
338,971
-0.12(-1.15%)
Nov 08, 2004
10.12
10.12
9.814
9.971
338,971
-0.07(-0.69%)
Nov 05, 2004
10.04
10.28
9.991
10.04
449,527
+0.09(+0.93%)
Nov 04, 2004
9.875
9.971
9.764
9.948
466,476
+0.09(+0.89%)
Nov 03, 2004
9.718
9.875
9.688
9.860
227,632
+0.23(+2.43%)
Nov 02, 2004
9.454
9.665
9.446
9.626
224,763
+0.23(+2.45%)
Nov 01, 2004
9.423
9.465
9.377
9.396
127,765
+0.04(+0.41%)
Oct 29, 2004
9.461
9.511
9.300
9.358
111,599
-0.20(-2.05%)
Oct 28, 2004
9.572
9.642
9.473
9.553
160,620
-0.00(-0.04%)
Oct 27, 2004
9.128
9.557
9.128
9.557
177,307
+0.39(+4.27%)
Oct 26, 2004
9.013
9.200
9.013
9.166
142,367
+0.23(+2.53%)
Oct 25, 2004
9.013
9.013
8.821
8.940
189,823
-0.14(-1.56%)
Oct 22, 2004
9.147
9.166
8.940
9.082
197,646
-0.02(-0.17%)
Oct 21, 2004
8.921
9.166
8.921
9.097
215,898
+0.01(+0.08%)
Oct 20, 2004
8.974
9.089
8.821
9.089
258,660
+0.07(+0.77%)
Oct 19, 2004
9.051
9.166
9.020
9.020
129,591
+0.02(+0.26%)
Oct 18, 2004
8.936
9.013
8.782
8.997
191,648
-0.03(-0.34%)
Oct 15, 2004
8.855
9.128
8.782
9.028
80,310
+0.20(+2.30%)
Oct 14, 2004
9.166
9.166
8.802
8.825
301,162
-0.15(-1.67%)
Oct 13, 2004
8.974
9.158
8.867
8.974
356,701
+0.08(+0.86%)
Oct 12, 2004
8.821
9.051
8.821
8.898
286,560
+0.02(+0.22%)
Oct 11, 2004
8.909
8.932
8.710
8.878
95,694
-0.06(-0.64%)
Oct 08, 2004
8.974
8.993
8.867
8.936
94,129
+0.04(+0.47%)
Oct 07, 2004
8.970
9.074
8.894
8.894
224,763
-0.04(-0.43%)
Oct 06, 2004
8.974
8.974
8.782
8.932
91,261
-0.11(-1.19%)
Oct 05, 2004
9.093
9.093
8.844
9.039
181,219
-0.05(-0.59%)
Oct 04, 2004
9.128
9.193
9.051
9.093
249,274
+0.08(+0.94%)
Oct 01, 2004
8.828
9.009
8.828
9.009
190,345
+0.27(+3.07%)
Sep 30, 2004
8.744
8.744
8.614
8.740
109,513
+0.17(+1.97%)
Sep 29, 2004
8.418
8.591
8.311
8.572
116,293
+0.31(+3.71%)
Sep 28, 2004
8.445
8.445
8.249
8.265
165,574
-0.22(-2.58%)
Sep 27, 2004
8.479
8.533
8.403
8.483
158,534
+0.02(+0.27%)
Sep 24, 2004
8.522
8.591
8.437
8.460
88,393
-0.06(-0.68%)
Sep 23, 2004
8.683
8.683
8.361
8.518
136,370
-0.21(-2.37%)
Sep 22, 2004
9.032
9.032
8.671
8.725
230,761
-0.31(-3.40%)
Sep 21, 2004
9.013
9.089
8.936
9.032
102,212
+0.14(+1.60%)
Sep 20, 2004
9.013
9.051
8.633
8.890
223,199
-0.13(-1.49%)
Sep 17, 2004
8.859
9.093
8.840
9.024
267,004
+0.28(+3.20%)
Sep 16, 2004
8.572
8.993
8.572
8.744
235,454
+0.37(+4.40%)
Sep 15, 2004
8.610
8.610
8.299
8.376
88,132
-0.22(-2.59%)
Sep 14, 2004
8.552
8.629
8.552
8.598
218,505
+0.02(+0.18%)
Sep 13, 2004
8.437
8.641
8.426
8.583
186,694
+0.20(+2.43%)
Sep 10, 2004
8.265
8.380
8.207
8.380
165,574
+0.17(+2.10%)
Sep 09, 2004
8.150
8.219
8.065
8.207
327,498
+0.12(+1.52%)
Sep 08, 2004
8.054
8.188
8.035
8.084
234,411
+0.08(+0.96%)
Sep 07, 2004
8.238
8.238
7.962
8.008
208,076
-0.02(-0.29%)
Sep 03, 2004
7.977
8.050
7.962
8.031
70,662
+0.05(+0.62%)
Sep 02, 2004
8.054
8.058
7.900
7.981
214,333
-0.06(-0.72%)
Sep 01, 2004
7.939
8.038
7.862
8.038
235,715
+0.21(+2.75%)
Aug 31, 2004
7.870
7.923
7.751
7.824
132,720
-0.01(-0.15%)
Aug 30, 2004
7.820
8.015
7.747
7.835
283,431
+0.21(+2.71%)
Aug 27, 2004
7.582
7.651
7.509
7.628
182,262
-0.02(-0.30%)
Aug 26, 2004
7.709
7.709
7.609
7.651
199,992
-0.02(-0.25%)
Aug 25, 2004
7.666
7.709
7.601
7.670
166,617
+0.03(+0.45%)
Aug 24, 2004
7.716
7.762
7.624
7.636
83,178
-0.03(-0.35%)
Aug 23, 2004
7.689
7.716
7.609
7.663
45,891
-0.06(-0.75%)
Aug 20, 2004
7.739
7.739
7.594
7.720
72,487
-0.07(-0.84%)
Aug 19, 2004
7.732
7.862
7.732
7.785
163,227
+0.12(+1.50%)
Aug 18, 2004
7.628
7.743
7.517
7.670
206,772
+0.01(+0.10%)
Aug 17, 2004
7.594
7.663
7.548
7.663
154,101
+0.14(+1.89%)
Aug 16, 2004
7.555
7.689
7.521
7.521
141,324
+0.01(+0.15%)
Aug 13, 2004
7.858
7.866
7.479
7.509
227,110
-0.25(-3.26%)
Aug 12, 2004
7.862
7.908
7.709
7.762
109,252
-0.13(-1.70%)
Aug 11, 2004
7.793
7.946
7.793
7.897
209,640
-0.16(-1.95%)
Aug 10, 2004
7.843
8.177
7.843
8.054
149,668
+0.21(+2.69%)
Aug 09, 2004
7.755
7.881
7.739
7.843
160,620
+0.28(+3.70%)
Aug 06, 2004
7.866
7.920
7.548
7.563
244,059
-0.35(-4.36%)
Aug 05, 2004
7.943
8.073
7.870
7.908
80,049
+0.06(+0.78%)
Aug 04, 2004
7.828
7.862
7.747
7.847
120,986
+0.02(+0.29%)
Aug 03, 2004
8.015
8.031
7.820
7.824
201,818
-0.19(-2.39%)
Aug 02, 2004
7.996
8.035
7.920
8.015
177,307
+0.04(+0.48%)
Jul 30, 2004
7.996
8.054
7.958
7.977
323,065
+0.00(+0.00%)
Jul 29, 2004
8.065
8.134
7.954
7.977
205,990
+0.02(+0.29%)
Jul 28, 2004
8.054
8.081
7.881
7.954
93,347
-0.09(-1.14%)
Jul 27, 2004
7.977
8.073
7.900
8.046
59,711
-0.01(-0.10%)
Jul 26, 2004
8.035
8.157
8.008
8.054
102,212
+0.02(+0.19%)
Jul 23, 2004
8.146
8.146
7.966
8.038
56,842
-0.07(-0.80%)
Jul 22, 2004
7.985
8.104
7.977
8.104
101,691
-0.01(-0.09%)
Jul 21, 2004
7.920
8.249
7.920
8.111
251,360
+0.24(+3.02%)
Jul 20, 2004
7.831
7.900
7.766
7.874
137,152
-0.04(-0.48%)
Jul 19, 2004
7.824
8.035
7.824
7.912
208,076
+0.06(+0.73%)
Jul 16, 2004
7.862
7.931
7.828
7.854
88,653
+0.01(+0.15%)
Jul 15, 2004
7.785
7.851
7.785
7.843
76,138
+0.10(+1.29%)
Jul 14, 2004
7.747
7.758
7.628
7.743
251,620
-0.06(-0.79%)
Jul 13, 2004
7.835
7.835
7.670
7.804
78,745
-0.06(-0.78%)
Jul 12, 2004
7.969
8.015
7.839
7.866
93,347
-0.07(-0.82%)
Jul 09, 2004
7.908
7.996
7.854
7.931
201,035
+0.15(+1.87%)
Jul 08, 2004
7.831
7.843
7.747
7.785
125,158
-0.15(-1.93%)
Jul 07, 2004
7.977
8.031
7.889
7.939
249,534
+0.07(+0.88%)
Jul 06, 2004
7.958
7.958
7.812
7.870
127,765
+0.10(+1.33%)
Jul 02, 2004
7.712
7.824
7.693
7.766
100,648
+0.07(+0.95%)
Jul 01, 2004
7.828
7.858
7.670
7.693
93,347
-0.03(-0.45%)
Jun 30, 2004
7.697
7.728
7.655
7.728
139,760
-0.03(-0.35%)
Jun 29, 2004
7.900
7.943
7.670
7.755
101,430
-0.12(-1.56%)
Jun 28, 2004
7.889
7.977
7.877
7.877
147,061
+0.09(+1.13%)
Jun 25, 2004
7.793
7.862
7.743
7.789
54,756
-0.00(-0.05%)
Jun 24, 2004
7.678
7.854
7.678
7.793
137,152
+0.20(+2.63%)
Jun 23, 2004
7.632
7.655
7.555
7.594
240,147
-0.04(-0.50%)
Jun 22, 2004
7.594
7.651
7.517
7.632
47,716
+0.04(+0.51%)
Jun 21, 2004
7.563
7.620
7.517
7.594
115,250
-0.06(-0.75%)
Jun 18, 2004
7.728
7.747
7.632
7.651
128,808
-0.13(-1.68%)
Jun 17, 2004
7.804
7.804
7.709
7.781
130,373
+0.15(+1.96%)
Jun 16, 2004
7.785
7.785
7.574
7.632
180,176
-0.12(-1.49%)
Jun 15, 2004
7.643
7.900
7.643
7.747
438,054
+0.18(+2.43%)
Jun 14, 2004
7.709
7.755
7.498
7.563
239,365
-0.51(-6.32%)
Jun 10, 2004
7.966
8.077
7.950
8.073
59,450
+0.03(+0.38%)
Jun 09, 2004
8.284
8.303
8.035
8.042
173,918
-0.16(-1.92%)
Jun 08, 2004
8.150
8.261
8.130
8.200
201,296
-0.01(-0.09%)
Jun 07, 2004
8.207
8.284
7.977
8.207
287,343
+0.46(+5.94%)
Jun 04, 2004
7.697
7.804
7.697
7.747
88,653
+0.15(+2.02%)
Jun 03, 2004
7.613
7.739
7.536
7.594
288,125
-0.26(-3.37%)
Jun 02, 2004
7.958
7.958
7.797
7.858
195,560
+0.08(+1.09%)
Jun 01, 2004
7.797
7.820
7.732
7.774
218,766
+0.08(+1.00%)
May 28, 2004
7.720
7.781
7.571
7.697
355,137
-0.38(-4.70%)
May 27, 2004
8.188
8.284
8.054
8.077
174,961
-0.10(-1.27%)
May 26, 2004
8.234
8.234
8.119
8.180
163,749
-0.06(-0.74%)
May 25, 2004
8.234
8.242
8.035
8.242
484,728
-0.01(-0.09%)
May 24, 2004
8.315
8.529
8.238
8.249
305,073
+0.18(+2.19%)
May 21, 2004
8.169
8.207
7.985
8.073
274,045
+0.10(+1.20%)
May 20, 2004
8.246
8.334
7.670
7.977
616,405
-0.39(-4.63%)
May 19, 2004
8.207
8.606
8.207
8.364
637,526
+0.23(+2.83%)
May 18, 2004
8.046
8.361
7.996
8.134
1,388,998
+0.77(+10.47%)
May 17, 2004
7.283
7.605
6.903
7.363
2,060,943
-0.46(-5.88%)
May 14, 2004
7.920
8.115
7.689
7.824
1,387,434
-1.05(-11.88%)
May 13, 2004
8.614
9.296
8.614
8.878
478,470
+0.26(+3.07%)
May 12, 2004
8.495
8.667
8.437
8.614
408,851
+0.10(+1.17%)
May 11, 2004
8.349
8.514
8.130
8.514
531,402
+0.13(+1.56%)
May 10, 2004
8.859
8.859
8.361
8.384
651,085
-0.67(-7.37%)
May 07, 2004
9.369
9.492
8.974
9.051
303,770
-0.43(-4.53%)
May 06, 2004
9.895
9.895
9.454
9.480
228,935
-0.37(-3.74%)
May 05, 2004
9.645
9.856
9.626
9.849
141,846
+0.20(+2.11%)
May 04, 2004
9.273
9.676
9.243
9.645
300,641
+0.67(+7.48%)
May 03, 2004
8.851
9.036
8.825
8.974
190,866
-0.11(-1.18%)
Apr 30, 2004
9.131
9.170
8.974
9.082
264,136
-0.05(-0.50%)
Apr 29, 2004
9.112
9.185
8.821
9.128
414,848
-0.04(-0.42%)
Apr 28, 2004
9.523
9.588
9.116
9.166
423,453
-0.51(-5.27%)
Apr 27, 2004
9.971
9.971
9.634
9.676
414,326
-0.48(-4.76%)
Apr 26, 2004
10.32
10.32
10.05
10.16
302,466
-0.33(-3.11%)
Apr 23, 2004
10.50
10.58
10.47
10.49
198,689
-0.01(-0.11%)
Apr 22, 2004
10.32
10.55
10.32
10.50
210,422
+0.11(+1.07%)
Apr 21, 2004
10.34
10.45
10.18
10.39
171,310
+0.03(+0.26%)
Apr 20, 2004
10.24
10.71
10.20
10.36
211,726
+0.03(+0.26%)
Apr 19, 2004
10.29
10.33
10.17
10.33
101,952
-0.06(-0.59%)
Apr 16, 2004
10.07
10.39
10.03
10.39
224,763
+0.42(+4.23%)
Apr 15, 2004
9.975
10.06
9.941
9.971
173,396
-0.15(-1.52%)
Apr 14, 2004
10.28
10.28
9.971
10.12
234,932
-0.23(-2.22%)
Apr 13, 2004
10.75
10.82
10.34
10.35
363,481
-0.10(-0.92%)
Apr 12, 2004
10.32
10.50
10.24
10.45
189,302
+0.21(+2.06%)
Apr 08, 2004
10.45
10.47
10.09
10.24
276,652
+0.02(+0.19%)
Apr 07, 2004
10.40
10.40
10.04
10.22
264,136
-0.19(-1.84%)
Apr 06, 2004
10.86
10.86
10.32
10.41
311,071
-0.48(-4.40%)
Apr 05, 2004
10.55
10.90
10.55
10.89
477,688
+0.50(+4.80%)
Apr 02, 2004
10.26
10.51
10.15
10.39
430,232
+0.27(+2.65%)
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.