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
Cryolife
(NY:
CRY
)
N/A
UNCHANGED
Last Price
Updated:
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
5.761
5.837
5.646
5.675
159,052
-0.13(-2.30%)
Mar 30, 2004
5.694
5.818
5.608
5.808
129,590
+0.08(+1.33%)
Mar 29, 2004
5.723
5.818
5.646
5.732
122,251
+0.03(+0.50%)
Mar 26, 2004
5.704
5.713
5.541
5.704
166,181
+0.14(+2.57%)
Mar 25, 2004
5.446
5.580
5.437
5.561
163,770
+0.12(+2.28%)
Mar 24, 2004
5.293
5.484
5.293
5.437
114,807
+0.16(+3.07%)
Mar 23, 2004
5.437
5.465
5.265
5.274
76,118
-0.07(-1.25%)
Mar 22, 2004
5.398
5.503
5.265
5.341
185,788
-0.15(-2.78%)
Mar 19, 2004
5.341
5.608
5.246
5.494
258,551
+0.25(+4.73%)
Mar 18, 2004
5.427
5.427
5.227
5.246
214,725
-0.13(-2.48%)
Mar 17, 2004
5.255
5.465
5.255
5.379
134,623
+0.11(+2.17%)
Mar 16, 2004
5.360
5.484
5.246
5.265
225,839
-0.10(-1.78%)
Mar 15, 2004
5.465
5.541
5.274
5.360
201,095
-0.15(-2.77%)
Mar 12, 2004
5.532
5.608
5.437
5.513
102,854
+0.06(+1.05%)
Mar 11, 2004
5.532
5.704
5.446
5.456
204,765
-0.08(-1.38%)
Mar 10, 2004
5.818
5.971
5.532
5.532
239,364
-0.27(-4.61%)
Mar 09, 2004
5.980
6.056
5.789
5.799
164,294
-0.22(-3.65%)
Mar 08, 2004
6.114
6.209
5.961
6.018
149,511
-0.10(-1.56%)
Mar 05, 2004
6.056
6.238
5.847
6.114
238,211
+0.10(+1.58%)
Mar 04, 2004
5.866
6.152
5.866
6.018
227,202
+0.12(+2.10%)
Mar 03, 2004
6.009
6.047
5.885
5.894
166,915
-0.07(-1.12%)
Mar 02, 2004
5.913
6.104
5.913
5.961
254,672
-0.05(-0.79%)
Mar 01, 2004
6.056
6.104
5.923
6.009
162,092
-0.10(-1.56%)
Feb 27, 2004
6.362
6.362
6.056
6.104
229,928
-0.28(-4.33%)
Feb 26, 2004
6.438
6.505
6.056
6.381
316,007
-0.10(-1.47%)
Feb 25, 2004
6.247
6.476
5.952
6.476
269,770
+0.27(+4.30%)
Feb 24, 2004
6.371
6.381
6.200
6.209
187,360
-0.20(-3.12%)
Feb 23, 2004
6.657
6.657
6.400
6.409
131,897
-0.14(-2.18%)
Feb 20, 2004
6.581
6.629
6.438
6.552
117,533
+0.02(+0.29%)
Feb 19, 2004
6.648
6.724
6.533
6.533
256,140
-0.05(-0.72%)
Feb 18, 2004
6.600
6.734
6.581
6.581
238,001
+0.08(+1.17%)
Feb 17, 2004
6.295
6.533
6.295
6.505
181,384
+0.23(+3.65%)
Feb 13, 2004
6.724
6.762
6.276
6.276
173,311
-0.38(-5.73%)
Feb 12, 2004
6.772
6.829
6.591
6.657
120,573
-0.13(-1.97%)
Feb 11, 2004
6.676
6.924
6.419
6.791
274,802
+0.12(+1.86%)
Feb 10, 2004
6.753
6.753
6.533
6.667
117,323
-0.11(-1.69%)
Feb 09, 2004
6.572
6.858
6.572
6.781
318,628
+0.13(+2.01%)
Feb 06, 2004
6.219
6.648
6.219
6.648
223,637
+0.39(+6.25%)
Feb 05, 2004
6.390
6.486
6.200
6.257
175,827
-0.13(-2.09%)
Feb 04, 2004
6.657
6.667
6.390
6.390
120,154
-0.27(-4.01%)
Feb 03, 2004
6.676
6.715
6.629
6.657
132,001
-0.04(-0.57%)
Feb 02, 2004
6.734
6.743
6.533
6.696
179,602
-0.04(-0.57%)
Jan 30, 2004
6.581
6.791
6.533
6.734
183,167
+0.13(+2.02%)
Jan 29, 2004
6.819
6.915
6.581
6.600
228,565
-0.17(-2.54%)
Jan 28, 2004
6.743
7.010
6.734
6.772
305,313
+0.03(+0.42%)
Jan 27, 2004
7.087
7.087
6.724
6.743
665,461
-0.33(-4.72%)
Jan 26, 2004
7.611
7.611
7.010
7.077
872,323
-0.65(-8.40%)
Jan 23, 2004
7.859
7.859
7.392
7.726
256,664
-0.09(-1.10%)
Jan 22, 2004
7.707
7.850
7.630
7.811
244,397
+0.18(+2.38%)
Jan 21, 2004
7.726
7.726
7.478
7.630
170,899
-0.04(-0.50%)
Jan 20, 2004
7.678
7.821
7.535
7.668
234,122
+0.05(+0.63%)
Jan 16, 2004
7.401
7.621
7.249
7.621
206,338
+0.25(+3.36%)
Jan 15, 2004
7.392
7.420
7.077
7.373
145,422
-0.10(-1.28%)
Jan 14, 2004
7.153
7.468
7.153
7.468
212,943
+0.35(+4.96%)
Jan 13, 2004
7.106
7.230
6.877
7.115
252,890
+0.08(+1.08%)
Jan 12, 2004
6.743
7.869
6.743
7.039
1,156,877
+0.31(+4.53%)
Jan 09, 2004
6.648
6.743
6.343
6.734
260,648
+0.15(+2.32%)
Jan 08, 2004
6.696
6.915
5.818
6.581
851,040
-0.10(-1.43%)
Jan 07, 2004
5.465
6.810
5.532
6.676
1,443,318
+1.21(+22.16%)
Jan 06, 2004
5.541
5.580
5.417
5.465
85,869
-0.10(-1.72%)
Jan 05, 2004
5.580
5.589
5.398
5.561
87,756
+0.04(+0.69%)
Jan 02, 2004
5.580
5.627
5.456
5.522
82,828
+0.01(+0.17%)
Dec 31, 2003
5.494
5.551
5.398
5.513
180,755
-0.06(-1.03%)
Dec 30, 2003
5.580
5.608
5.446
5.570
127,912
-0.06(-1.02%)
Dec 29, 2003
5.608
5.627
5.341
5.627
194,805
+0.02(+0.34%)
Dec 26, 2003
5.580
5.618
5.494
5.608
62,488
+0.03(+0.51%)
Dec 24, 2003
5.599
5.618
5.274
5.580
117,847
-0.11(-2.01%)
Dec 23, 2003
5.618
5.694
5.456
5.694
213,467
+0.24(+4.37%)
Dec 22, 2003
5.341
5.532
5.236
5.456
175,513
+0.07(+1.24%)
Dec 19, 2003
5.274
5.417
5.217
5.389
159,681
+0.12(+2.36%)
Dec 18, 2003
5.370
5.437
5.169
5.265
235,485
-0.18(-3.33%)
Dec 17, 2003
5.465
5.561
5.398
5.446
97,087
+0.06(+1.06%)
Dec 16, 2003
5.284
5.484
5.284
5.389
138,187
+0.10(+1.99%)
Dec 15, 2003
5.341
5.627
5.284
5.284
198,998
-0.06(-1.07%)
Dec 12, 2003
5.341
5.341
5.255
5.341
122,985
+0.14(+2.75%)
Dec 11, 2003
4.883
5.236
4.883
5.198
214,201
+0.31(+6.45%)
Dec 10, 2003
4.883
4.979
4.883
4.883
176,352
-0.01(-0.19%)
Dec 09, 2003
5.007
5.007
4.864
4.893
125,606
-0.02(-0.39%)
Dec 08, 2003
4.883
4.960
4.874
4.912
156,431
+0.03(+0.59%)
Dec 05, 2003
5.007
5.007
4.769
4.883
331,210
-0.15(-3.03%)
Dec 04, 2003
5.227
5.227
5.026
5.036
182,642
-0.15(-2.94%)
Dec 03, 2003
5.313
5.322
5.198
5.189
117,952
-0.14(-2.68%)
Dec 02, 2003
5.370
5.389
5.293
5.332
163,351
+0.08(+1.45%)
Dec 01, 2003
5.169
5.274
5.112
5.255
219,129
+0.14(+2.80%)
Nov 28, 2003
5.103
5.189
5.055
5.112
93,837
-0.06(-1.11%)
Nov 26, 2003
5.208
5.217
5.007
5.169
132,316
-0.02(-0.37%)
Nov 25, 2003
5.255
5.255
5.084
5.189
124,033
-0.07(-1.27%)
Nov 24, 2003
5.122
5.322
5.122
5.255
140,809
+0.10(+2.04%)
Nov 21, 2003
5.274
5.274
5.160
5.150
96,458
-0.12(-2.35%)
Nov 20, 2003
5.274
5.437
5.274
5.274
138,083
-0.04(-0.72%)
Nov 19, 2003
5.246
5.417
5.246
5.313
75,175
+0.07(+1.27%)
Nov 18, 2003
5.456
5.465
5.131
5.246
128,646
-0.10(-1.79%)
Nov 17, 2003
5.484
5.627
5.274
5.341
161,254
-0.06(-1.06%)
Nov 14, 2003
5.437
5.437
5.389
5.398
135,147
-0.26(-4.55%)
Nov 13, 2003
5.665
5.828
5.618
5.656
100,967
+0.04(+0.68%)
Nov 12, 2003
5.532
5.646
5.522
5.618
83,772
+0.13(+2.43%)
Nov 11, 2003
5.713
5.713
5.513
5.484
99,709
-0.11(-2.04%)
Nov 10, 2003
5.856
5.856
5.503
5.599
227,726
-0.25(-4.24%)
Nov 07, 2003
6.028
6.028
5.789
5.847
182,433
-0.05(-0.81%)
Nov 06, 2003
5.532
5.875
5.484
5.894
294,619
+0.36(+6.55%)
Nov 05, 2003
5.627
5.694
5.389
5.532
410,159
-0.35(-6.00%)
Nov 04, 2003
5.818
5.894
5.599
5.885
209,908
-0.23(-3.74%)
Nov 03, 2003
5.828
6.219
5.961
6.114
246,367
+0.27(+4.57%)
Oct 31, 2003
5.837
5.904
5.799
5.847
113,444
+0.07(+1.16%)
Oct 30, 2003
5.980
5.980
5.780
5.780
100,547
-0.12(-2.10%)
Oct 29, 2003
5.723
6.009
5.532
5.904
156,116
+0.18(+3.17%)
Oct 28, 2003
5.484
5.723
5.484
5.723
149,196
+0.33(+6.19%)
Oct 27, 2003
5.103
5.427
5.103
5.389
106,733
+0.31(+6.20%)
Oct 24, 2003
5.198
5.227
5.017
5.074
115,016
-0.15(-2.92%)
Oct 23, 2003
5.389
5.398
5.017
5.227
207,701
-0.24(-4.36%)
Oct 22, 2003
5.580
5.656
5.437
5.465
82,619
-0.15(-2.72%)
Oct 21, 2003
5.637
5.684
5.494
5.618
134,727
-0.10(-1.83%)
Oct 20, 2003
5.704
5.723
5.541
5.723
71,505
+0.02(+0.33%)
Oct 17, 2003
5.894
5.913
5.656
5.704
57,141
-0.17(-2.92%)
Oct 16, 2003
5.923
5.999
5.923
5.875
66,892
-0.09(-1.44%)
Oct 15, 2003
6.009
6.009
5.704
5.961
53,366
+0.03(+0.48%)
Oct 14, 2003
5.932
6.018
5.828
5.932
80,836
+0.00(+0.00%)
Oct 13, 2003
5.675
5.913
5.675
5.932
120,783
+0.30(+5.25%)
Oct 10, 2003
5.656
5.656
5.580
5.637
104,741
+0.05(+0.85%)
Oct 09, 2003
5.704
5.723
5.494
5.589
229,404
-0.09(-1.51%)
Oct 08, 2003
5.990
6.047
5.627
5.675
210,217
-0.37(-6.15%)
Oct 07, 2003
5.990
6.114
5.971
6.047
94,466
+0.09(+1.44%)
Oct 06, 2003
6.095
6.095
5.913
5.961
117,428
-0.16(-2.65%)
Oct 03, 2003
6.123
6.190
6.104
6.123
83,877
+0.01(+0.16%)
Oct 02, 2003
6.028
6.123
6.028
6.114
85,030
+0.18(+3.05%)
Oct 01, 2003
5.923
6.047
5.818
5.932
128,017
+0.06(+0.97%)
Sep 30, 2003
5.990
6.076
5.761
5.875
291,054
-0.07(-1.12%)
Sep 29, 2003
5.894
6.104
5.828
5.942
100,862
+0.10(+1.63%)
Sep 26, 2003
6.009
6.104
5.837
5.847
263,584
-0.40(-6.41%)
Sep 25, 2003
6.438
6.610
6.247
6.247
156,955
-0.24(-3.68%)
Sep 24, 2003
6.753
6.963
6.419
6.486
242,090
-0.33(-4.90%)
Sep 23, 2003
6.743
6.829
6.724
6.819
142,276
+0.06(+0.85%)
Sep 22, 2003
6.724
6.781
6.686
6.762
137,558
-0.03(-0.42%)
Sep 19, 2003
6.676
6.762
6.638
6.791
149,930
+0.11(+1.71%)
Sep 18, 2003
6.686
6.762
6.648
6.676
158,423
+0.04(+0.57%)
Sep 17, 2003
6.724
6.724
6.600
6.638
83,353
-0.09(-1.28%)
Sep 16, 2003
6.552
6.877
6.648
6.724
214,621
+0.17(+2.62%)
Sep 15, 2003
6.657
6.734
6.533
6.552
89,329
-0.01(-0.15%)
Sep 12, 2003
6.724
6.724
6.295
6.562
147,204
-0.10(-1.43%)
Sep 11, 2003
6.772
6.858
6.629
6.657
162,302
-0.08(-1.13%)
Sep 10, 2003
6.915
7.010
6.562
6.734
372,624
-0.09(-1.26%)
Sep 09, 2003
6.276
7.792
6.219
6.819
2,125,765
+0.62(+10.00%)
Sep 08, 2003
6.161
6.448
6.161
6.200
204,346
+0.08(+1.25%)
Sep 05, 2003
6.056
6.190
6.028
6.123
136,824
+0.08(+1.26%)
Sep 04, 2003
5.646
6.171
5.561
6.047
281,303
+0.50(+8.93%)
Sep 03, 2003
5.437
5.665
5.236
5.551
254,043
+0.26(+4.86%)
Sep 02, 2003
5.379
5.389
5.217
5.293
113,758
-0.05(-0.89%)
Aug 29, 2003
5.646
5.646
5.341
5.341
116,484
-0.21(-3.78%)
Aug 28, 2003
5.494
5.627
5.379
5.551
135,986
+0.15(+2.83%)
Aug 27, 2003
5.532
5.551
5.389
5.398
41,099
-0.16(-2.92%)
Aug 26, 2003
5.379
5.580
5.074
5.561
123,404
+0.13(+2.46%)
Aug 25, 2003
5.618
5.618
5.427
5.427
107,887
-0.15(-2.73%)
Aug 22, 2003
5.723
5.723
5.532
5.580
225,839
-0.14(-2.50%)
Aug 21, 2003
5.580
5.723
5.494
5.723
316,007
+0.30(+5.45%)
Aug 20, 2003
5.103
5.484
5.103
5.427
251,946
+0.32(+6.36%)
Aug 19, 2003
4.960
5.169
4.960
5.103
162,931
+0.13(+2.69%)
Aug 18, 2003
4.941
5.055
4.893
4.969
143,954
-0.02(-0.38%)
Aug 15, 2003
5.141
5.150
4.912
4.988
95,515
-0.10(-2.06%)
Aug 14, 2003
4.979
5.103
4.979
5.093
117,952
+0.21(+4.30%)
Aug 13, 2003
5.084
5.084
4.712
4.883
394,747
-0.08(-1.54%)
Aug 12, 2003
5.055
5.074
4.864
4.960
169,641
-0.10(-2.07%)
Aug 11, 2003
5.246
5.246
4.960
5.065
167,440
+0.08(+1.53%)
Aug 08, 2003
4.578
5.351
4.502
4.988
584,205
+0.51(+11.28%)
Aug 07, 2003
4.769
4.788
3.815
4.483
1,466,594
-0.52(-10.48%)
Aug 06, 2003
5.932
5.932
4.874
5.007
1,558,859
-0.83(-14.22%)
Aug 05, 2003
6.581
6.581
5.627
5.837
1,385,652
-1.19(-16.96%)
Aug 04, 2003
7.249
7.249
6.915
7.029
97,297
-0.22(-3.03%)
Aug 01, 2003
7.249
7.459
7.249
7.249
98,136
-0.01(-0.13%)
Jul 31, 2003
7.125
7.439
7.125
7.258
216,298
+0.23(+3.26%)
Jul 30, 2003
7.058
7.182
6.924
7.029
106,104
+0.07(+0.96%)
Jul 29, 2003
7.172
7.201
6.791
6.963
221,016
-0.11(-1.62%)
Jul 28, 2003
7.296
7.487
7.077
7.077
160,834
-0.22(-3.01%)
Jul 25, 2003
6.934
7.487
6.915
7.296
203,716
+0.31(+4.51%)
Jul 24, 2003
6.762
7.039
6.629
6.982
247,752
+0.32(+4.87%)
Jul 23, 2003
6.848
6.867
6.524
6.657
282,561
-0.11(-1.69%)
Jul 22, 2003
6.581
6.886
6.343
6.772
630,966
+0.32(+5.03%)
Jul 21, 2003
7.773
7.773
6.409
6.448
921,287
-1.50(-18.85%)
Jul 18, 2003
8.012
8.107
7.888
7.945
137,244
-0.05(-0.60%)
Jul 17, 2003
7.945
8.059
7.945
7.993
99,394
+0.03(+0.36%)
Jul 16, 2003
8.679
8.679
7.926
7.964
465,623
-0.53(-6.29%)
Jul 15, 2003
8.441
8.822
8.393
8.498
278,053
+0.09(+1.02%)
Jul 14, 2003
7.678
8.746
7.630
8.412
660,324
+0.26(+3.16%)
Jul 11, 2003
10.07
10.47
7.869
8.155
1,783,650
-1.95(-19.26%)
Jul 10, 2003
10.04
10.16
9.910
10.10
103,169
+0.01(+0.10%)
Jul 09, 2003
9.709
10.09
9.681
10.09
217,137
+0.29(+2.92%)
Jul 08, 2003
9.681
9.891
9.614
9.805
165,343
-0.02(-0.19%)
Jul 07, 2003
9.538
9.824
9.538
9.824
179,287
+0.33(+3.52%)
Jul 03, 2003
9.538
9.605
9.423
9.490
42,987
-0.07(-0.70%)
Jul 02, 2003
9.585
9.729
9.347
9.557
156,640
+0.00(+0.00%)
Jul 01, 2003
9.776
9.795
9.452
9.557
141,542
-0.31(-3.19%)
Jun 30, 2003
9.156
9.872
9.156
9.872
311,289
+0.64(+6.92%)
Jun 27, 2003
9.376
9.490
9.233
9.233
122,146
-0.19(-2.02%)
Jun 26, 2003
9.252
9.423
9.213
9.423
94,361
+0.24(+2.60%)
Jun 25, 2003
9.061
9.442
9.061
9.185
107,362
+0.10(+1.16%)
Jun 24, 2003
9.156
9.252
8.965
9.080
180,441
-0.20(-2.16%)
Jun 23, 2003
9.891
9.891
8.880
9.280
381,012
-0.71(-7.07%)
Jun 20, 2003
10.28
10.30
9.633
9.986
368,745
-0.22(-2.15%)
Jun 19, 2003
10.21
10.35
10.01
10.21
264,003
+0.07(+0.66%)
Jun 18, 2003
10.06
10.21
9.776
10.14
200,886
+0.03(+0.28%)
Jun 17, 2003
9.709
10.21
9.576
10.11
278,892
+0.45(+4.64%)
Jun 16, 2003
9.547
9.776
9.395
9.662
186,207
+0.12(+1.30%)
Jun 13, 2003
9.585
9.690
9.481
9.538
151,713
+0.05(+0.50%)
Jun 12, 2003
9.776
10.01
9.357
9.490
512,070
-0.48(-4.78%)
Jun 11, 2003
10.30
10.40
9.719
9.967
309,087
-0.25(-2.43%)
Jun 10, 2003
10.06
10.43
10.06
10.21
376,818
+0.26(+2.59%)
Jun 09, 2003
9.395
10.24
9.395
9.957
649,210
+0.56(+5.99%)
Jun 06, 2003
9.156
9.967
9.156
9.395
614,610
+0.33(+3.68%)
Jun 05, 2003
8.765
9.109
8.641
9.061
350,397
+0.39(+4.51%)
Jun 04, 2003
8.632
8.727
8.498
8.670
173,626
+0.13(+1.56%)
Jun 03, 2003
8.422
8.584
8.298
8.536
163,875
+0.14(+1.70%)
Jun 02, 2003
8.737
8.899
8.393
8.393
258,656
-0.25(-2.87%)
May 30, 2003
8.489
8.765
8.489
8.641
149,301
+0.10(+1.12%)
May 29, 2003
8.632
8.775
8.527
8.546
202,249
-0.07(-0.78%)
May 28, 2003
8.374
8.870
8.355
8.613
324,395
+0.26(+3.08%)
May 27, 2003
8.012
8.412
7.878
8.355
201,515
+0.27(+3.30%)
May 23, 2003
8.088
8.107
7.993
8.088
69,408
-0.02(-0.24%)
May 22, 2003
7.869
8.441
7.869
8.107
218,919
+0.21(+2.66%)
May 21, 2003
7.878
7.897
7.392
7.897
291,788
+0.07(+0.85%)
May 20, 2003
7.802
8.136
7.678
7.830
287,174
-0.21(-2.61%)
May 19, 2003
8.613
8.622
7.945
8.040
370,213
-0.64(-7.36%)
May 16, 2003
8.775
8.832
8.679
8.679
299,232
-0.14(-1.62%)
May 15, 2003
8.393
8.870
8.393
8.822
295,457
+0.33(+3.93%)
May 14, 2003
8.994
9.299
8.164
8.489
672,591
-0.39(-4.40%)
May 13, 2003
8.584
8.937
8.584
8.880
303,321
+0.24(+2.76%)
May 12, 2003
8.174
8.727
8.107
8.641
467,301
+0.32(+3.90%)
May 09, 2003
7.869
8.336
7.869
8.317
325,968
+0.45(+5.70%)
May 08, 2003
7.869
7.935
7.830
7.869
101,701
-0.01(-0.12%)
May 07, 2003
7.821
7.945
7.821
7.878
210,951
-0.06(-0.72%)
May 06, 2003
7.974
8.098
7.869
7.935
174,884
-0.04(-0.48%)
May 05, 2003
7.821
8.059
7.821
7.974
265,366
+0.14(+1.83%)
May 02, 2003
7.649
7.888
7.487
7.830
364,342
+0.18(+2.37%)
May 01, 2003
7.344
8.107
7.344
7.649
982,203
+0.40(+5.53%)
Apr 30, 2003
7.315
7.659
7.106
7.249
473,382
-0.10(-1.43%)
Apr 29, 2003
7.172
7.487
6.963
7.354
481,350
+0.31(+4.47%)
Apr 28, 2003
6.533
7.048
6.467
7.039
305,942
+0.50(+7.58%)
Apr 25, 2003
6.591
6.629
6.438
6.543
89,748
+0.00(+0.00%)
Apr 24, 2003
6.352
6.591
6.343
6.543
105,370
+0.05(+0.73%)
Apr 23, 2003
6.352
6.705
6.343
6.495
136,405
+0.10(+1.64%)
Apr 22, 2003
6.362
6.524
6.266
6.390
122,251
+0.03(+0.45%)
Apr 21, 2003
6.581
6.657
6.343
6.362
199,208
-0.17(-2.63%)
Apr 17, 2003
6.152
6.724
6.133
6.533
187,675
+0.43(+7.03%)
Apr 16, 2003
6.056
6.123
5.961
6.104
145,002
+0.05(+0.79%)
Apr 15, 2003
6.180
6.190
6.047
6.056
79,893
-0.10(-1.55%)
Apr 14, 2003
6.180
6.200
6.076
6.152
64,375
-0.03(-0.46%)
Apr 11, 2003
6.343
6.352
6.152
6.180
134,623
-0.14(-2.26%)
Apr 10, 2003
6.467
6.467
6.295
6.324
83,457
-0.09(-1.34%)
Apr 09, 2003
6.486
6.524
6.390
6.409
50,221
-0.03(-0.44%)
Apr 08, 2003
6.486
6.533
6.390
6.438
121,936
-0.08(-1.17%)
Apr 07, 2003
6.657
6.772
6.505
6.514
132,106
-0.05(-0.73%)
Apr 04, 2003
6.629
6.676
6.486
6.562
66,577
+0.03(+0.44%)
Apr 03, 2003
6.791
6.829
6.486
6.533
154,439
-0.16(-2.42%)
Apr 02, 2003
6.533
6.743
6.533
6.696
301,538
+0.25(+3.85%)
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.