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
Ericsson ADR
(NQ:
ERIC
)
6.140
+0.090 (+1.49%)
Official Closing Price
Updated: 4:00 PM EDT, May 31, 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
9.646
9.656
9.454
9.521
6,662,119
-0.14(-1.40%)
Mar 30, 2005
9.528
9.690
9.488
9.656
8,191,558
+0.24(+2.55%)
Mar 29, 2005
9.535
9.575
9.379
9.417
8,625,701
-0.18(-1.90%)
Mar 28, 2005
9.693
9.700
9.599
9.599
2,699,699
-0.06(-0.63%)
Mar 24, 2005
9.734
9.741
9.602
9.660
4,590,089
-0.05(-0.56%)
Mar 23, 2005
9.572
9.805
9.562
9.714
7,057,791
+0.16(+1.62%)
Mar 22, 2005
9.680
9.778
9.548
9.558
7,848,269
-0.05(-0.56%)
Mar 21, 2005
9.579
9.683
9.545
9.612
6,693,440
-0.15(-1.52%)
Mar 18, 2005
9.845
9.984
9.710
9.761
8,570,221
-0.09(-0.89%)
Mar 17, 2005
9.866
9.893
9.795
9.849
6,699,926
+0.00(+0.00%)
Mar 16, 2005
9.903
9.953
9.808
9.849
34,200,208
-0.24(-2.34%)
Mar 15, 2005
10.22
10.23
10.04
10.09
15,149,851
-0.17(-1.65%)
Mar 14, 2005
10.14
10.26
10.08
10.25
16,945,106
-0.02(-0.23%)
Mar 11, 2005
10.35
10.45
10.28
10.28
8,432,234
+0.03(+0.26%)
Mar 10, 2005
10.23
10.31
10.10
10.25
7,083,055
+0.02(+0.23%)
Mar 09, 2005
10.16
10.35
10.16
10.23
13,726,915
+0.09(+0.93%)
Mar 08, 2005
10.17
10.27
10.11
10.13
8,487,859
-0.09(-0.86%)
Mar 07, 2005
10.12
10.29
10.11
10.22
8,398,117
-0.02(-0.23%)
Mar 04, 2005
10.23
10.30
10.18
10.24
7,075,013
+0.14(+1.34%)
Mar 03, 2005
10.17
10.18
9.984
10.11
10,211,177
+0.00(+0.00%)
Mar 02, 2005
10.03
10.21
9.984
10.11
10,776,746
+0.05(+0.47%)
Mar 01, 2005
10.02
10.11
9.950
10.06
7,462,413
+0.17(+1.67%)
Feb 28, 2005
10.04
10.06
9.798
9.896
7,187,633
-0.13(-1.28%)
Feb 25, 2005
9.862
10.04
9.832
10.02
8,732,527
+0.23(+2.31%)
Feb 24, 2005
9.734
9.815
9.535
9.798
6,440,965
+0.09(+0.94%)
Feb 23, 2005
9.693
9.707
9.592
9.707
9,204,183
+0.10(+1.02%)
Feb 22, 2005
9.596
9.815
9.575
9.609
11,505,207
+0.06(+0.64%)
Feb 18, 2005
9.619
9.656
9.528
9.548
7,849,371
-0.09(-0.95%)
Feb 17, 2005
9.808
9.808
9.623
9.639
11,218,571
-0.23(-2.36%)
Feb 16, 2005
9.764
9.903
9.717
9.872
9,574,099
-0.00(-0.03%)
Feb 15, 2005
9.852
9.967
9.818
9.876
8,856,134
+0.01(+0.10%)
Feb 14, 2005
9.859
9.906
9.754
9.866
8,652,227
+0.14(+1.39%)
Feb 11, 2005
9.670
9.774
9.582
9.731
19,666,538
-0.00(-0.03%)
Feb 10, 2005
9.761
9.798
9.565
9.734
60,479,500
-0.86(-8.16%)
Feb 09, 2005
10.40
10.72
10.28
10.60
53,974,016
+0.60(+6.05%)
Feb 08, 2005
10.06
10.06
9.964
9.994
7,120,080
-0.05(-0.47%)
Feb 07, 2005
10.07
10.13
9.987
10.04
9,105,624
+0.08(+0.78%)
Feb 04, 2005
9.866
9.967
9.805
9.964
7,935,938
+0.16(+1.62%)
Feb 03, 2005
9.883
9.930
9.758
9.805
12,735,358
-0.35(-3.46%)
Feb 02, 2005
10.22
10.24
10.09
10.16
4,890,657
-0.01(-0.10%)
Feb 01, 2005
9.977
10.27
9.937
10.17
9,066,415
+0.26(+2.66%)
Jan 31, 2005
10.01
10.01
9.859
9.903
5,779,730
+0.08(+0.86%)
Jan 28, 2005
9.960
9.977
9.734
9.818
12,522,799
-0.17(-1.66%)
Jan 27, 2005
10.11
10.13
9.940
9.984
19,755,320
+0.06(+0.65%)
Jan 26, 2005
9.845
9.937
9.781
9.920
9,847,999
+0.23(+2.37%)
Jan 25, 2005
9.683
9.785
9.670
9.690
9,934,685
+0.20(+2.06%)
Jan 24, 2005
9.731
9.788
9.457
9.494
21,609,618
-0.22(-2.26%)
Jan 21, 2005
9.812
9.893
9.690
9.714
12,411,853
-0.02(-0.21%)
Jan 20, 2005
9.886
9.940
9.727
9.734
21,260,606
-0.30(-3.03%)
Jan 19, 2005
10.33
10.36
10.04
10.04
11,404,287
-0.28(-2.75%)
Jan 18, 2005
10.18
10.40
10.09
10.32
9,102,703
+0.12(+1.23%)
Jan 14, 2005
10.21
10.25
10.09
10.20
19,854,430
+0.15(+1.51%)
Jan 13, 2005
10.01
10.20
9.923
10.04
26,556,162
-0.07(-0.73%)
Jan 12, 2005
10.30
10.32
9.987
10.12
23,875,042
-0.16(-1.51%)
Jan 11, 2005
10.46
10.50
10.27
10.27
14,681,100
-0.17(-1.62%)
Jan 10, 2005
10.55
10.56
10.43
10.44
12,760,213
+0.15(+1.44%)
Jan 07, 2005
10.52
10.59
10.27
10.29
7,660,551
-0.11(-1.07%)
Jan 06, 2005
10.43
10.50
10.36
10.41
9,098,951
-0.03(-0.26%)
Jan 05, 2005
10.61
10.62
10.39
10.43
18,059,402
-0.25(-2.37%)
Jan 04, 2005
10.83
10.97
10.64
10.69
12,942,852
+0.09(+0.86%)
Jan 03, 2005
10.91
10.91
10.56
10.59
16,039,789
-0.04(-0.35%)
Dec 31, 2004
10.74
10.76
10.60
10.63
6,370,220
-0.13(-1.22%)
Dec 30, 2004
10.82
10.84
10.75
10.76
4,047,879
-0.04(-0.37%)
Dec 29, 2004
10.76
10.86
10.72
10.80
3,024,284
+0.00(+0.03%)
Dec 28, 2004
10.72
10.80
10.69
10.80
3,507,649
+0.13(+1.23%)
Dec 27, 2004
10.69
10.76
10.64
10.67
3,886,758
+0.09(+0.86%)
Dec 23, 2004
10.62
10.63
10.48
10.58
5,361,138
-0.05(-0.51%)
Dec 22, 2004
10.73
10.74
10.63
10.63
7,848,746
-0.16(-1.50%)
Dec 21, 2004
10.77
10.85
10.71
10.79
5,394,606
+0.01(+0.13%)
Dec 20, 2004
10.88
11.02
10.75
10.78
11,198,532
-0.02(-0.22%)
Dec 17, 2004
10.61
10.81
10.55
10.80
21,052,706
+0.14(+1.27%)
Dec 16, 2004
10.85
10.93
10.58
10.67
8,959,714
-0.12(-1.10%)
Dec 15, 2004
10.87
10.95
10.72
10.79
4,999,207
-0.13(-1.21%)
Dec 14, 2004
10.82
10.98
10.82
10.92
3,804,716
-0.01(-0.09%)
Dec 13, 2004
10.93
10.97
10.77
10.93
7,877,475
+0.19(+1.76%)
Dec 10, 2004
10.68
10.84
10.67
10.74
5,712,110
-0.05(-0.44%)
Dec 09, 2004
10.94
10.94
10.66
10.79
25,745,960
-0.46(-4.05%)
Dec 08, 2004
11.31
11.39
11.08
11.24
7,420,767
-0.22(-1.94%)
Dec 07, 2004
11.52
11.67
11.43
11.47
10,503,103
+0.07(+0.59%)
Dec 06, 2004
11.46
11.47
11.32
11.40
5,176,914
-0.02(-0.21%)
Dec 03, 2004
11.45
11.47
11.36
11.42
9,964,057
+0.08(+0.74%)
Dec 02, 2004
11.46
11.50
11.26
11.34
9,040,571
-0.13(-1.15%)
Dec 01, 2004
11.34
11.47
11.34
11.47
9,807,082
+0.24(+2.17%)
Nov 30, 2004
11.33
11.38
11.18
11.23
4,402,406
-0.04(-0.36%)
Nov 29, 2004
11.34
11.41
11.17
11.27
5,040,079
+0.09(+0.79%)
Nov 26, 2004
11.21
11.28
11.16
11.18
1,277,716
-0.14(-1.23%)
Nov 24, 2004
11.31
11.35
11.26
11.32
4,091,714
+0.11(+0.97%)
Nov 23, 2004
11.28
11.29
11.15
11.21
4,864,445
+0.03(+0.24%)
Nov 22, 2004
10.95
11.21
10.94
11.18
4,163,093
+0.08(+0.70%)
Nov 19, 2004
11.29
11.33
11.04
11.10
8,362,617
-0.20(-1.76%)
Nov 18, 2004
11.27
11.33
11.22
11.30
9,116,393
-0.03(-0.24%)
Nov 17, 2004
11.22
11.44
11.18
11.33
15,427,377
+0.29(+2.60%)
Nov 16, 2004
11.03
11.12
10.93
11.04
9,789,015
-0.11(-1.03%)
Nov 15, 2004
11.17
11.18
11.03
11.16
9,823,372
-0.10(-0.90%)
Nov 12, 2004
10.77
11.29
10.77
11.26
20,829,388
+0.63(+5.94%)
Nov 11, 2004
10.44
10.64
10.36
10.63
15,123,793
+0.39(+3.83%)
Nov 10, 2004
10.45
10.46
10.19
10.24
12,146,009
-0.13(-1.24%)
Nov 09, 2004
10.45
10.50
10.31
10.37
5,499,157
-0.16(-1.51%)
Nov 08, 2004
10.34
10.62
10.33
10.52
7,958,628
+0.22(+2.16%)
Nov 05, 2004
10.33
10.46
10.22
10.30
8,166,842
-0.09(-0.85%)
Nov 04, 2004
10.21
10.43
10.09
10.39
10,421,358
+0.12(+1.22%)
Nov 03, 2004
10.43
10.45
10.25
10.26
12,874,313
+0.06(+0.56%)
Nov 02, 2004
10.04
10.33
10.03
10.21
16,088,152
+0.30(+3.00%)
Nov 01, 2004
9.923
9.974
9.862
9.910
8,304,862
+0.15(+1.52%)
Oct 29, 2004
9.916
9.937
9.752
9.761
10,507,842
-0.07(-0.69%)
Oct 28, 2004
9.923
9.987
9.818
9.829
7,766,112
-0.06(-0.58%)
Oct 27, 2004
9.859
9.943
9.788
9.886
9,880,238
+0.15(+1.49%)
Oct 26, 2004
9.707
9.758
9.585
9.741
13,514,060
+0.19(+2.02%)
Oct 25, 2004
9.562
9.572
9.373
9.548
22,918,042
-0.04(-0.46%)
Oct 22, 2004
9.933
9.943
9.535
9.592
50,653,436
-1.09(-10.24%)
Oct 21, 2004
10.68
10.78
10.40
10.69
28,690,276
-0.15(-1.34%)
Oct 20, 2004
10.88
10.89
10.67
10.83
12,205,244
-0.10(-0.93%)
Oct 19, 2004
10.98
11.08
10.89
10.93
11,242,662
+0.06(+0.56%)
Oct 18, 2004
10.74
10.89
10.68
10.87
6,216,503
+0.17(+1.54%)
Oct 15, 2004
10.64
10.79
10.57
10.71
6,957,543
+0.24(+2.26%)
Oct 14, 2004
10.72
10.75
10.42
10.47
16,589,584
-0.30(-2.79%)
Oct 13, 2004
10.63
10.77
10.63
10.77
6,774,800
+0.29(+2.74%)
Oct 12, 2004
10.40
10.51
10.36
10.48
6,277,812
-0.13(-1.21%)
Oct 11, 2004
10.61
10.64
10.55
10.61
5,416,819
-0.01(-0.10%)
Oct 08, 2004
10.61
10.71
10.57
10.62
9,570,435
-0.09(-0.85%)
Oct 07, 2004
10.80
10.82
10.68
10.71
11,601,928
-0.12(-1.12%)
Oct 06, 2004
10.69
10.84
10.64
10.83
9,900,082
+0.01(+0.09%)
Oct 05, 2004
10.74
10.83
10.73
10.82
10,470,820
+0.04(+0.34%)
Oct 04, 2004
10.78
10.84
10.74
10.79
9,699,865
+0.05(+0.50%)
Oct 01, 2004
10.65
10.76
10.65
10.73
11,030,894
+0.19(+1.76%)
Sep 30, 2004
10.53
10.58
10.40
10.55
11,766,307
+0.04(+0.42%)
Sep 29, 2004
10.35
10.59
10.35
10.50
17,877,666
+0.23(+2.23%)
Sep 28, 2004
10.11
10.33
10.08
10.27
29,176,306
+0.18(+1.74%)
Sep 27, 2004
10.09
10.16
10.05
10.10
9,730,372
-0.12(-1.19%)
Sep 24, 2004
10.30
10.33
10.15
10.22
9,134,460
-0.09(-0.92%)
Sep 23, 2004
10.02
10.40
10.01
10.31
17,569,048
+0.32(+3.21%)
Sep 22, 2004
10.00
10.12
9.923
9.994
11,804,514
+0.02(+0.17%)
Sep 21, 2004
9.825
10.00
9.720
9.977
9,561,846
+0.30(+3.14%)
Sep 20, 2004
9.606
9.822
9.582
9.673
8,458,579
-0.08(-0.80%)
Sep 17, 2004
9.754
9.825
9.633
9.751
8,775,194
+0.18(+1.91%)
Sep 16, 2004
9.386
9.650
9.379
9.569
5,311,125
+0.09(+0.93%)
Sep 15, 2004
9.633
9.650
9.464
9.481
8,321,151
-0.29(-2.97%)
Sep 14, 2004
9.599
9.812
9.582
9.771
11,418,297
+0.11(+1.15%)
Sep 13, 2004
9.454
9.838
9.430
9.660
14,271,982
+0.34(+3.66%)
Sep 10, 2004
9.265
9.403
9.207
9.319
6,542,697
+0.22(+2.37%)
Sep 09, 2004
8.995
9.197
8.890
9.103
12,890,307
+0.29(+3.26%)
Sep 08, 2004
8.978
9.005
8.795
8.816
13,537,411
-0.06(-0.72%)
Sep 07, 2004
9.008
9.076
8.832
8.880
10,097,154
-0.11(-1.20%)
Sep 03, 2004
9.157
9.214
8.927
8.988
14,103,456
-0.49(-5.17%)
Sep 02, 2004
9.319
9.501
9.295
9.477
8,485,531
+0.14(+1.48%)
Sep 01, 2004
9.197
9.363
9.194
9.339
6,008,289
+0.21(+2.29%)
Aug 31, 2004
9.123
9.174
9.008
9.130
7,348,499
+0.00(+0.04%)
Aug 30, 2004
9.160
9.298
9.123
9.126
7,785,363
-0.06(-0.62%)
Aug 27, 2004
9.001
9.248
8.981
9.184
11,341,586
+0.10(+1.12%)
Aug 26, 2004
9.123
9.174
8.995
9.082
4,457,791
-0.12(-1.32%)
Aug 25, 2004
8.964
9.248
8.951
9.204
5,714,775
+0.25(+2.75%)
Aug 24, 2004
9.167
9.234
8.920
8.957
5,844,206
-0.19(-2.10%)
Aug 23, 2004
9.150
9.325
9.092
9.150
9,176,221
+0.12(+1.38%)
Aug 20, 2004
8.762
9.025
8.758
9.025
6,671,955
+0.08(+0.94%)
Aug 19, 2004
8.863
8.957
8.790
8.941
7,968,106
+0.06(+0.68%)
Aug 18, 2004
8.478
8.893
8.475
8.880
11,294,790
+0.24(+2.73%)
Aug 17, 2004
8.650
8.694
8.576
8.643
8,605,187
+0.17(+2.03%)
Aug 16, 2004
8.259
8.525
8.191
8.471
10,309,994
+0.33(+4.06%)
Aug 13, 2004
8.073
8.164
8.059
8.140
10,711,613
+0.19(+2.42%)
Aug 12, 2004
7.965
8.073
7.826
7.948
16,735,896
-0.39(-4.70%)
Aug 11, 2004
8.370
8.373
8.137
8.340
15,320,752
-0.42(-4.74%)
Aug 10, 2004
8.694
8.768
8.589
8.755
10,363,899
+0.26(+3.06%)
Aug 09, 2004
8.525
8.556
8.434
8.495
9,607,754
-0.08(-0.98%)
Aug 06, 2004
8.748
8.802
8.529
8.579
10,512,285
-0.15(-1.66%)
Aug 05, 2004
8.968
9.022
8.724
8.724
10,643,492
-0.08(-0.88%)
Aug 04, 2004
8.751
8.843
8.650
8.802
6,191,624
+0.00(+0.00%)
Aug 03, 2004
8.998
9.042
8.795
8.802
5,298,051
-0.21(-2.36%)
Aug 02, 2004
8.890
9.062
8.866
9.015
6,038,203
-0.00(-0.04%)
Jul 30, 2004
8.981
9.113
8.934
9.018
4,871,554
-0.11(-1.22%)
Jul 29, 2004
9.069
9.201
9.059
9.130
6,755,253
+0.13(+1.43%)
Jul 28, 2004
9.022
9.069
8.805
9.001
7,850,523
-0.04(-0.41%)
Jul 27, 2004
8.880
9.076
8.880
9.038
9,924,962
+0.30(+3.48%)
Jul 26, 2004
8.866
8.947
8.616
8.735
13,061,498
-0.26(-2.89%)
Jul 23, 2004
9.106
9.248
8.873
8.995
11,946,384
-0.32(-3.48%)
Jul 22, 2004
9.201
9.356
9.133
9.319
13,573,296
-0.00(-0.04%)
Jul 21, 2004
9.754
9.839
9.285
9.322
41,154,676
+0.32(+3.60%)
Jul 20, 2004
8.924
9.146
8.887
8.998
18,235,450
+0.09(+1.06%)
Jul 19, 2004
9.207
9.224
8.775
8.903
13,564,114
-0.15(-1.60%)
Jul 16, 2004
9.194
9.224
9.028
9.049
11,170,098
+0.19(+2.17%)
Jul 15, 2004
9.194
9.298
8.799
8.856
36,915,172
-0.60(-6.32%)
Jul 14, 2004
9.268
9.606
9.261
9.454
18,679,720
+0.25(+2.75%)
Jul 13, 2004
9.234
9.285
9.099
9.201
8,482,866
+0.00(+0.04%)
Jul 12, 2004
9.319
9.349
9.069
9.197
10,978,471
-0.22(-2.30%)
Jul 09, 2004
9.670
9.737
9.336
9.413
17,038,294
-0.19(-1.93%)
Jul 08, 2004
9.849
9.849
9.589
9.599
11,103,162
-0.30(-3.07%)
Jul 07, 2004
9.764
9.920
9.761
9.903
6,879,944
+0.15(+1.56%)
Jul 06, 2004
9.856
9.916
9.663
9.751
6,948,361
-0.20(-2.04%)
Jul 02, 2004
9.977
10.02
9.883
9.953
5,570,536
+0.04(+0.44%)
Jul 01, 2004
10.15
10.19
9.856
9.910
13,936,707
-0.19(-1.84%)
Jun 30, 2004
10.14
10.16
9.940
10.10
9,889,716
+0.07(+0.74%)
Jun 29, 2004
9.872
10.05
9.845
10.02
9,563,919
+0.08(+0.85%)
Jun 28, 2004
10.03
10.08
9.923
9.937
10,432,020
+0.00(+0.00%)
Jun 25, 2004
9.832
9.984
9.791
9.937
5,858,422
+0.03(+0.27%)
Jun 24, 2004
9.815
9.984
9.812
9.910
11,230,519
+0.07(+0.76%)
Jun 23, 2004
9.410
9.943
9.386
9.835
24,357,768
+0.60(+6.51%)
Jun 22, 2004
9.042
9.265
9.028
9.234
5,055,777
+0.21(+2.32%)
Jun 21, 2004
9.113
9.150
9.005
9.025
8,621,774
-0.09(-0.96%)
Jun 18, 2004
9.275
9.302
9.059
9.113
13,101,186
-0.20(-2.17%)
Jun 17, 2004
9.420
9.423
9.244
9.315
6,263,003
-0.11(-1.22%)
Jun 16, 2004
9.471
9.494
9.379
9.430
2,853,981
-0.04(-0.43%)
Jun 15, 2004
9.403
9.488
9.366
9.471
8,071,176
+0.25(+2.75%)
Jun 14, 2004
9.363
9.379
9.140
9.217
8,215,712
-0.42(-4.31%)
Jun 10, 2004
9.572
9.633
9.501
9.633
5,993,776
+0.02(+0.25%)
Jun 09, 2004
9.883
9.913
9.589
9.609
7,970,179
-0.41(-4.08%)
Jun 08, 2004
9.913
10.04
9.883
10.02
6,649,517
-0.06(-0.60%)
Jun 07, 2004
9.859
10.10
9.856
10.08
7,618,911
+0.54(+5.66%)
Jun 04, 2004
9.491
9.683
9.454
9.538
9,708,158
+0.35(+3.78%)
Jun 03, 2004
9.285
9.295
9.167
9.190
2,852,797
-0.13(-1.38%)
Jun 02, 2004
9.332
9.376
9.214
9.319
5,678,049
+0.00(+0.00%)
Jun 01, 2004
9.322
9.369
9.170
9.319
5,801,556
-0.13(-1.39%)
May 28, 2004
9.437
9.488
9.427
9.450
4,280,380
-0.03(-0.32%)
May 27, 2004
9.393
9.484
9.339
9.481
7,369,824
+0.40(+4.43%)
May 26, 2004
9.140
9.197
9.022
9.079
9,149,268
-0.09(-0.99%)
May 25, 2004
8.866
9.197
8.789
9.170
12,726,520
+0.19(+2.11%)
May 24, 2004
9.207
9.336
8.876
8.981
12,276,031
-0.01(-0.11%)
May 21, 2004
8.961
9.052
8.887
8.991
3,571,031
+0.09(+1.02%)
May 20, 2004
8.957
9.038
8.870
8.900
6,871,059
-0.05(-0.53%)
May 19, 2004
9.025
9.133
8.917
8.947
12,398,353
+0.33(+3.80%)
May 18, 2004
8.546
8.650
8.525
8.620
7,135,547
+0.22(+2.65%)
May 17, 2004
8.505
8.549
8.346
8.397
13,202,776
-0.28(-3.27%)
May 14, 2004
8.826
8.870
8.674
8.681
9,498,464
-0.12(-1.38%)
May 13, 2004
8.654
8.947
8.654
8.802
8,093,982
+0.05(+0.62%)
May 12, 2004
8.836
8.836
8.363
8.748
13,482,369
-0.11(-1.30%)
May 11, 2004
8.792
8.876
8.697
8.863
8,570,535
+0.13(+1.51%)
May 10, 2004
8.920
8.957
8.630
8.731
14,678,044
-0.52(-5.62%)
May 07, 2004
9.288
9.471
9.207
9.251
7,160,722
-0.23(-2.39%)
May 06, 2004
9.511
9.585
9.366
9.477
10,009,965
-0.30(-3.04%)
May 05, 2004
9.724
9.842
9.626
9.774
10,487,702
+0.42(+4.51%)
May 04, 2004
9.433
9.471
9.238
9.352
8,823,175
+0.08(+0.84%)
May 03, 2004
9.352
9.403
9.211
9.275
11,658,794
+0.27(+3.00%)
Apr 30, 2004
9.329
9.376
8.937
9.005
11,471,905
-0.19(-2.06%)
Apr 29, 2004
9.214
9.420
9.082
9.194
12,952,800
-0.08(-0.84%)
Apr 28, 2004
9.373
9.460
9.221
9.271
13,777,955
-0.35(-3.65%)
Apr 27, 2004
9.680
9.815
9.565
9.623
12,053,008
+0.09(+0.92%)
Apr 26, 2004
9.980
10.01
9.430
9.535
16,101,184
-0.42(-4.24%)
Apr 23, 2004
10.25
10.25
9.876
9.957
25,365,074
-0.93(-8.56%)
Apr 22, 2004
10.50
10.91
10.50
10.89
22,445,636
+0.43(+4.13%)
Apr 21, 2004
10.49
10.53
10.27
10.46
13,478,815
+0.20(+1.94%)
Apr 20, 2004
10.57
10.74
10.25
10.26
14,541,801
-0.06(-0.59%)
Apr 19, 2004
10.24
10.35
10.18
10.32
8,072,065
+0.32(+3.21%)
Apr 16, 2004
10.20
10.20
9.950
9.997
8,460,356
-0.01(-0.07%)
Apr 15, 2004
10.17
10.20
9.876
10.00
7,135,250
+0.02(+0.23%)
Apr 14, 2004
9.896
10.03
9.876
9.981
6,622,268
-0.11(-1.13%)
Apr 13, 2004
10.34
10.37
10.03
10.10
11,621,772
-0.26(-2.54%)
Apr 12, 2004
10.38
10.43
10.29
10.36
5,389,275
-0.02(-0.20%)
Apr 08, 2004
10.57
10.61
10.31
10.38
6,751,402
-0.17(-1.57%)
Apr 07, 2004
10.62
10.63
10.42
10.54
9,383,842
+0.21(+2.06%)
Apr 06, 2004
10.21
10.45
10.17
10.33
12,352,445
-0.09(-0.91%)
Apr 05, 2004
10.25
10.43
10.23
10.43
7,322,139
+0.11(+1.11%)
Apr 02, 2004
10.36
10.37
10.15
10.31
9,746,366
+0.23(+2.24%)
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.