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
Universal Display
(NQ:
OLED
)
174.32
-1.30 (-0.74%)
Streaming Delayed Price
Updated: 11:43 AM EDT, May 21, 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
12.65
12.80
12.38
12.39
221,057
-0.28(-2.21%)
Mar 30, 2004
12.53
12.69
12.50
12.67
115,653
+0.09(+0.69%)
Mar 29, 2004
12.82
12.98
12.32
12.58
200,349
+0.00(+0.00%)
Mar 26, 2004
11.74
12.74
11.74
12.58
257,296
+0.80(+6.80%)
Mar 25, 2004
11.65
12.01
11.60
11.78
163,489
+0.18(+1.58%)
Mar 24, 2004
11.21
12.07
11.20
11.60
214,534
+0.35(+3.09%)
Mar 23, 2004
11.25
11.34
10.71
11.25
231,929
+0.14(+1.30%)
Mar 22, 2004
11.37
11.45
11.11
11.11
197,346
-0.34(-2.95%)
Mar 19, 2004
11.72
11.78
11.44
11.44
291,982
-0.14(-1.25%)
Mar 18, 2004
11.73
11.88
11.55
11.59
1,360,823
-0.56(-4.61%)
Mar 17, 2004
12.13
12.49
12.04
12.15
165,249
+0.17(+1.45%)
Mar 16, 2004
12.34
12.62
11.80
11.98
236,588
-0.37(-2.97%)
Mar 15, 2004
13.17
13.30
12.31
12.34
170,737
-0.64(-4.91%)
Mar 12, 2004
12.80
13.11
12.38
12.98
158,622
+0.51(+4.11%)
Mar 11, 2004
12.17
12.87
11.69
12.47
308,341
+0.11(+0.86%)
Mar 10, 2004
13.14
13.44
12.22
12.36
192,066
-0.85(-6.43%)
Mar 09, 2004
13.97
13.98
13.00
13.21
248,288
-0.84(-5.98%)
Mar 08, 2004
14.68
14.68
14.00
14.05
118,345
-0.43(-3.00%)
Mar 05, 2004
14.39
14.64
14.27
14.49
68,957
+0.01(+0.07%)
Mar 04, 2004
14.20
14.54
14.16
14.48
49,802
+0.18(+1.28%)
Mar 03, 2004
14.43
14.58
14.08
14.29
58,085
-0.04(-0.26%)
Mar 02, 2004
14.31
14.59
14.27
14.33
83,349
-0.41(-2.75%)
Mar 01, 2004
14.73
14.94
14.55
14.74
253,776
+0.19(+1.33%)
Feb 27, 2004
14.20
14.73
14.20
14.55
115,550
+0.33(+2.31%)
Feb 26, 2004
14.28
14.37
14.00
14.22
84,384
-0.04(-0.27%)
Feb 25, 2004
13.92
14.50
13.92
14.26
71,546
-0.14(-0.94%)
Feb 24, 2004
13.93
14.40
13.88
14.39
97,948
+0.19(+1.36%)
Feb 23, 2004
13.86
14.47
13.85
14.20
167,734
+0.08(+0.55%)
Feb 20, 2004
14.45
14.63
13.87
14.12
146,198
-0.43(-2.99%)
Feb 19, 2004
14.29
14.64
14.29
14.55
170,944
+0.28(+1.96%)
Feb 18, 2004
14.59
14.59
14.25
14.28
166,388
-0.31(-2.11%)
Feb 17, 2004
14.02
14.69
14.02
14.58
351,103
+0.43(+3.07%)
Feb 13, 2004
14.89
15.12
13.62
14.15
304,096
-0.94(-6.21%)
Feb 12, 2004
15.22
15.36
14.69
15.09
256,985
-0.60(-3.82%)
Feb 11, 2004
16.52
16.52
15.60
15.68
167,838
-0.72(-4.41%)
Feb 10, 2004
16.95
17.00
15.97
16.41
150,961
-0.26(-1.56%)
Feb 09, 2004
16.42
17.00
16.23
16.67
118,656
+0.42(+2.55%)
Feb 06, 2004
15.49
16.83
15.32
16.25
170,012
+0.73(+4.73%)
Feb 05, 2004
15.11
15.54
14.89
15.52
155,930
+0.61(+4.08%)
Feb 04, 2004
15.60
15.69
14.30
14.91
216,191
-0.75(-4.80%)
Feb 03, 2004
15.98
16.18
15.64
15.66
77,033
-0.25(-1.58%)
Feb 02, 2004
15.84
16.56
15.80
15.92
93,289
+0.30(+1.92%)
Jan 30, 2004
15.38
16.25
15.34
15.62
79,622
-0.14(-0.92%)
Jan 29, 2004
16.37
16.90
15.36
15.76
186,785
-0.42(-2.57%)
Jan 28, 2004
17.20
17.38
15.50
16.18
242,904
-0.92(-5.37%)
Jan 27, 2004
17.71
17.71
16.90
17.09
278,625
-0.29(-1.67%)
Jan 26, 2004
17.58
17.68
17.18
17.38
214,430
+0.19(+1.12%)
Jan 23, 2004
16.74
17.20
16.67
17.19
176,017
+0.52(+3.13%)
Jan 22, 2004
16.42
17.09
16.42
16.67
150,961
+0.12(+0.70%)
Jan 21, 2004
16.44
16.81
16.26
16.55
95,256
+0.19(+1.18%)
Jan 20, 2004
16.34
16.73
16.25
16.36
165,456
-0.06(-0.35%)
Jan 16, 2004
17.09
17.31
16.37
16.42
189,995
-0.43(-2.52%)
Jan 15, 2004
16.80
17.08
15.96
16.84
145,326
-0.10(-0.57%)
Jan 14, 2004
17.66
18.22
16.76
16.94
418,735
+0.11(+0.63%)
Jan 13, 2004
16.37
17.03
16.23
16.83
351,378
+0.60(+3.69%)
Jan 12, 2004
14.87
16.38
14.49
16.24
367,503
+1.70(+11.69%)
Jan 09, 2004
14.06
14.83
14.01
14.54
188,975
+0.41(+2.87%)
Jan 08, 2004
14.05
14.20
13.67
14.13
147,829
+0.45(+3.32%)
Jan 07, 2004
13.37
13.68
13.23
13.68
82,445
+0.29(+2.16%)
Jan 06, 2004
13.45
13.58
13.33
13.39
110,684
-0.12(-0.86%)
Jan 05, 2004
13.33
13.54
13.11
13.50
68,543
+0.32(+2.42%)
Jan 02, 2004
13.26
13.52
13.09
13.18
129,631
-0.07(-0.51%)
Dec 31, 2003
13.33
13.52
13.19
13.25
78,897
-0.14(-1.01%)
Dec 30, 2003
13.81
13.98
13.20
13.39
119,650
-0.56(-4.02%)
Dec 29, 2003
13.95
14.35
13.70
13.95
162,927
+0.27(+1.98%)
Dec 26, 2003
13.70
13.74
13.48
13.68
24,919
+0.15(+1.14%)
Dec 24, 2003
13.32
13.71
13.32
13.52
22,392
+0.08(+0.57%)
Dec 23, 2003
13.29
13.50
13.13
13.44
47,515
+0.25(+1.90%)
Dec 22, 2003
13.51
13.51
13.04
13.19
90,345
-0.14(-1.01%)
Dec 19, 2003
13.51
13.53
13.04
13.33
71,542
+0.03(+0.22%)
Dec 18, 2003
13.23
13.42
13.14
13.30
64,214
+0.03(+0.22%)
Dec 17, 2003
13.35
13.35
12.96
13.27
43,536
-0.06(-0.43%)
Dec 16, 2003
13.07
13.33
12.93
13.33
59,328
+0.30(+2.31%)
Dec 15, 2003
13.42
13.81
12.94
13.03
196,828
-0.25(-1.90%)
Dec 12, 2003
13.47
13.47
13.06
13.28
175,512
+0.11(+0.81%)
Dec 11, 2003
12.74
13.37
12.31
13.17
154,600
+0.43(+3.41%)
Dec 10, 2003
13.59
13.70
12.53
12.74
174,666
-0.87(-6.39%)
Dec 09, 2003
14.18
14.18
13.52
13.61
102,610
-0.29(-2.08%)
Dec 08, 2003
13.69
14.10
13.60
13.90
123,297
+0.19(+1.41%)
Dec 05, 2003
13.81
14.34
13.61
13.70
141,388
-0.11(-0.77%)
Dec 04, 2003
14.30
14.64
13.25
13.81
228,562
-0.53(-3.70%)
Dec 03, 2003
14.97
15.09
14.34
14.34
154,808
-0.51(-3.45%)
Dec 02, 2003
14.98
14.98
14.63
14.85
135,125
-0.07(-0.45%)
Dec 01, 2003
14.47
14.97
14.33
14.92
194,716
+0.59(+4.11%)
Nov 28, 2003
14.22
14.51
14.22
14.33
45,964
-0.14(-1.00%)
Nov 26, 2003
14.49
14.62
14.16
14.48
91,134
+0.05(+0.33%)
Nov 25, 2003
14.55
14.62
14.21
14.43
122,133
-0.08(-0.53%)
Nov 24, 2003
14.61
14.63
14.15
14.51
150,682
+0.32(+2.25%)
Nov 21, 2003
14.32
14.96
14.19
14.19
200,707
-0.14(-0.94%)
Nov 20, 2003
13.98
15.27
13.57
14.32
354,879
+0.47(+3.42%)
Nov 19, 2003
13.68
14.39
13.29
13.85
209,080
+0.33(+2.43%)
Nov 18, 2003
13.04
13.52
13.04
13.52
241,219
+0.65(+5.03%)
Nov 17, 2003
13.64
13.64
12.57
12.87
192,870
-0.64(-4.72%)
Nov 14, 2003
13.67
13.86
13.07
13.51
169,722
-0.08(-0.57%)
Nov 13, 2003
13.76
13.86
13.48
13.59
136,166
-0.03(-0.21%)
Nov 12, 2003
13.10
13.86
13.03
13.62
234,190
+0.89(+6.98%)
Nov 11, 2003
12.86
13.15
12.36
12.73
130,696
+0.21(+1.70%)
Nov 10, 2003
12.80
14.34
12.43
12.52
477,616
-0.57(-4.35%)
Nov 07, 2003
12.65
13.42
12.56
13.09
246,956
+0.50(+3.99%)
Nov 06, 2003
11.75
12.63
11.38
12.58
274,867
+1.07(+9.31%)
Nov 05, 2003
11.30
11.75
11.11
11.51
103,978
+0.35(+3.11%)
Nov 04, 2003
11.30
11.59
10.99
11.16
63,915
-0.12(-1.03%)
Nov 03, 2003
10.96
11.44
10.82
11.28
50,344
+0.14(+1.30%)
Oct 31, 2003
11.65
11.65
11.01
11.14
39,488
-0.49(-4.24%)
Oct 30, 2003
11.49
11.66
11.47
11.63
64,257
+0.14(+1.18%)
Oct 29, 2003
11.43
11.64
11.11
11.49
50,500
+0.12(+1.03%)
Oct 28, 2003
11.01
11.59
11.01
11.38
66,860
+0.42(+3.87%)
Oct 27, 2003
10.65
11.11
10.65
10.95
43,900
+0.31(+2.90%)
Oct 24, 2003
10.53
11.07
10.35
10.64
84,799
+0.18(+1.76%)
Oct 23, 2003
10.66
11.14
10.44
10.46
151,271
-0.65(-5.83%)
Oct 22, 2003
11.93
12.06
11.11
11.11
127,975
-0.82(-6.88%)
Oct 21, 2003
11.31
12.77
11.23
11.93
169,656
+0.34(+2.92%)
Oct 20, 2003
11.54
11.68
11.54
11.59
115,343
+0.05(+0.42%)
Oct 17, 2003
11.63
11.69
11.54
11.54
68,406
-0.14(-1.16%)
Oct 16, 2003
11.49
11.68
11.41
11.68
161,418
+0.18(+1.60%)
Oct 15, 2003
12.39
12.47
11.36
11.49
231,099
-0.75(-6.15%)
Oct 14, 2003
12.37
12.80
12.07
12.25
265,184
-0.45(-3.57%)
Oct 13, 2003
12.07
12.91
12.07
12.70
181,654
+0.63(+5.20%)
Oct 10, 2003
11.91
12.20
11.78
12.07
181,992
+0.33(+2.80%)
Oct 09, 2003
10.83
11.79
10.71
11.74
348,121
+0.93(+8.57%)
Oct 08, 2003
10.91
11.06
10.73
10.82
128,134
-0.22(-2.00%)
Oct 07, 2003
10.90
11.10
10.83
11.04
257,745
+0.12(+1.14%)
Oct 06, 2003
11.01
11.20
10.75
10.91
129,065
+0.00(+0.00%)
Oct 03, 2003
10.04
11.05
9.900
10.91
250,021
+0.97(+9.71%)
Oct 02, 2003
10.14
10.15
9.851
9.948
283,815
-0.13(-1.25%)
Oct 01, 2003
10.01
10.22
9.774
10.07
50,657
+0.04(+0.38%)
Sep 30, 2003
10.06
10.24
9.764
10.03
91,534
-0.03(-0.29%)
Sep 29, 2003
9.996
10.17
9.706
10.06
105,044
+0.14(+1.46%)
Sep 26, 2003
9.706
9.929
9.562
9.919
107,152
+0.13(+1.28%)
Sep 25, 2003
10.04
10.17
9.370
9.793
158,163
-0.37(-3.61%)
Sep 24, 2003
10.37
10.40
10.14
10.16
115,534
-0.21(-2.05%)
Sep 23, 2003
10.33
10.58
10.14
10.37
114,182
+0.04(+0.37%)
Sep 22, 2003
10.09
10.33
9.900
10.33
148,205
+0.13(+1.23%)
Sep 19, 2003
10.14
10.33
9.900
10.21
129,414
+0.12(+1.15%)
Sep 18, 2003
10.25
10.29
9.938
10.09
137,291
+0.14(+1.46%)
Sep 17, 2003
9.320
10.08
8.992
9.948
208,266
+0.43(+4.57%)
Sep 16, 2003
8.885
9.619
8.885
9.513
205,173
+0.62(+6.95%)
Sep 15, 2003
8.982
9.175
8.779
8.895
137,915
+0.04(+0.44%)
Sep 12, 2003
8.673
8.934
8.605
8.857
100,330
+0.08(+0.88%)
Sep 11, 2003
8.692
8.779
8.509
8.779
85,938
+0.22(+2.60%)
Sep 10, 2003
8.654
8.692
8.296
8.557
124,558
-0.10(-1.12%)
Sep 09, 2003
8.489
8.837
8.451
8.654
101,676
+0.15(+1.82%)
Sep 08, 2003
8.383
8.547
8.299
8.499
130,770
+0.12(+1.38%)
Sep 05, 2003
8.374
8.499
8.354
8.383
53,633
-0.02(-0.23%)
Sep 04, 2003
8.441
8.461
8.354
8.403
59,949
+0.00(+0.00%)
Sep 03, 2003
8.673
8.741
8.306
8.403
235,656
-0.28(-3.23%)
Sep 02, 2003
8.267
8.692
8.161
8.683
135,119
+0.48(+5.89%)
Aug 29, 2003
8.345
8.345
8.113
8.200
73,202
+0.04(+0.47%)
Aug 28, 2003
8.094
8.316
8.065
8.161
43,486
+0.03(+0.36%)
Aug 27, 2003
8.296
8.296
8.094
8.132
64,919
-0.06(-0.71%)
Aug 26, 2003
8.209
8.209
8.113
8.190
62,330
+0.08(+0.95%)
Aug 25, 2003
8.702
8.702
7.881
8.113
207,804
-0.58(-6.67%)
Aug 22, 2003
8.702
9.079
8.692
8.692
49,492
-0.09(-0.99%)
Aug 21, 2003
9.079
9.156
8.741
8.779
45,971
-0.16(-1.84%)
Aug 20, 2003
8.972
9.050
8.885
8.943
42,451
+0.06(+0.65%)
Aug 19, 2003
8.789
9.156
8.692
8.885
44,004
-0.02(-0.22%)
Aug 18, 2003
8.572
8.924
8.461
8.905
52,080
+0.45(+5.37%)
Aug 15, 2003
8.432
8.789
8.432
8.451
19,465
-0.10(-1.13%)
Aug 14, 2003
8.789
8.789
8.403
8.547
29,301
-0.06(-0.68%)
Aug 13, 2003
8.692
8.702
8.547
8.606
61,709
-0.09(-0.99%)
Aug 12, 2003
8.200
8.692
8.151
8.692
69,682
+0.53(+6.51%)
Aug 11, 2003
8.036
8.219
8.026
8.161
33,132
+0.13(+1.56%)
Aug 08, 2003
8.180
8.180
8.026
8.036
29,508
+0.06(+0.73%)
Aug 07, 2003
7.862
8.151
7.823
7.978
30,337
+0.09(+1.10%)
Aug 06, 2003
8.036
8.209
7.871
7.891
33,029
-0.31(-3.76%)
Aug 05, 2003
8.180
8.451
7.968
8.199
56,843
+0.09(+1.06%)
Aug 04, 2003
8.007
8.267
7.775
8.113
98,052
+0.11(+1.33%)
Aug 01, 2003
8.547
8.547
7.997
8.007
100,433
-0.35(-4.16%)
Jul 31, 2003
8.494
8.596
8.219
8.354
42,347
+0.05(+0.58%)
Jul 30, 2003
8.219
8.692
8.213
8.306
31,165
+0.03(+0.35%)
Jul 29, 2003
8.209
8.692
8.209
8.277
24,642
-0.12(-1.38%)
Jul 28, 2003
8.489
8.663
8.364
8.393
39,966
+0.05(+0.58%)
Jul 25, 2003
8.441
8.702
8.238
8.345
23,710
-0.05(-0.58%)
Jul 24, 2003
8.663
8.847
8.258
8.393
60,363
-0.27(-3.12%)
Jul 23, 2003
8.799
8.799
8.654
8.663
36,860
-0.14(-1.64%)
Jul 22, 2003
8.760
8.885
8.499
8.808
49,388
+0.20(+2.36%)
Jul 21, 2003
8.499
8.673
8.306
8.605
50,009
-0.01(-0.11%)
Jul 18, 2003
8.547
8.692
8.547
8.615
19,879
-0.05(-0.56%)
Jul 17, 2003
8.905
9.001
8.547
8.663
30,440
-0.16(-1.86%)
Jul 16, 2003
9.204
9.204
8.692
8.828
23,296
-0.13(-1.40%)
Jul 15, 2003
9.117
9.417
8.905
8.953
40,484
-0.32(-3.44%)
Jul 14, 2003
8.924
9.349
8.876
9.272
69,371
+0.46(+5.26%)
Jul 11, 2003
8.760
8.914
8.596
8.808
42,658
+0.04(+0.45%)
Jul 10, 2003
8.683
8.789
8.538
8.769
28,991
-0.05(-0.55%)
Jul 09, 2003
9.224
9.224
8.499
8.817
47,524
-0.16(-1.73%)
Jul 08, 2003
9.021
9.272
8.808
8.972
57,153
-0.11(-1.17%)
Jul 07, 2003
9.127
9.166
8.750
9.079
72,374
+0.33(+3.75%)
Jul 03, 2003
8.451
8.934
8.422
8.750
23,917
+0.06(+0.67%)
Jul 02, 2003
8.518
8.741
8.325
8.692
35,514
+0.27(+3.21%)
Jul 01, 2003
8.692
8.721
8.267
8.422
51,666
-0.13(-1.47%)
Jun 30, 2003
9.080
9.127
8.113
8.547
176,215
-0.39(-4.32%)
Jun 27, 2003
8.712
9.079
8.692
8.934
100,089
+0.21(+2.44%)
Jun 26, 2003
8.374
8.837
8.267
8.721
49,181
+0.44(+5.37%)
Jun 25, 2003
8.547
8.692
8.209
8.277
37,895
-0.03(-0.35%)
Jun 24, 2003
7.939
8.538
7.939
8.306
57,568
+0.14(+1.78%)
Jun 23, 2003
8.248
8.489
8.065
8.161
60,467
-0.13(-1.52%)
Jun 20, 2003
8.354
8.644
8.219
8.287
45,453
-0.04(-0.46%)
Jun 19, 2003
8.596
8.741
8.267
8.325
71,131
-0.36(-4.12%)
Jun 18, 2003
8.828
8.924
8.567
8.683
61,916
-0.15(-1.74%)
Jun 17, 2003
8.779
9.030
8.557
8.836
67,922
-0.44(-4.70%)
Jun 16, 2003
9.455
9.513
9.021
9.272
123,212
+0.21(+2.35%)
Jun 13, 2003
9.040
9.175
8.750
9.059
66,576
-0.02(-0.21%)
Jun 12, 2003
8.770
9.117
8.567
9.079
111,926
+0.59(+6.94%)
Jun 11, 2003
8.161
8.586
7.978
8.489
113,169
+0.24(+2.93%)
Jun 10, 2003
8.799
8.885
8.209
8.248
168,562
-0.61(-6.87%)
Jun 09, 2003
9.069
9.001
8.760
8.857
65,108
-0.21(-2.34%)
Jun 06, 2003
9.368
9.388
9.030
9.069
67,715
-0.29(-3.10%)
Jun 05, 2003
9.562
9.562
9.320
9.359
94,117
-0.14(-1.42%)
Jun 04, 2003
9.368
9.648
9.320
9.494
37,377
-0.11(-1.11%)
Jun 03, 2003
9.726
9.735
9.291
9.600
50,009
-0.07(-0.70%)
Jun 02, 2003
9.813
9.986
9.571
9.668
56,118
-0.22(-2.25%)
May 30, 2003
9.745
9.909
9.175
9.890
119,692
+0.28(+2.91%)
May 29, 2003
9.504
9.977
9.504
9.610
106,749
-0.12(-1.19%)
May 28, 2003
9.562
9.745
9.504
9.726
88,319
+0.29(+3.07%)
May 27, 2003
9.233
9.600
9.185
9.436
133,152
+0.19(+2.09%)
May 23, 2003
9.484
9.513
9.079
9.243
93,082
-0.31(-3.24%)
May 22, 2003
9.581
9.716
9.465
9.552
79,932
-0.01(-0.10%)
May 21, 2003
9.842
9.890
9.533
9.562
104,264
-0.32(-3.23%)
May 20, 2003
9.842
10.35
9.842
9.880
141,538
+0.05(+0.49%)
May 19, 2003
10.20
10.21
9.658
9.832
134,498
-0.50(-4.86%)
May 16, 2003
10.22
10.62
10.12
10.33
89,251
-0.10(-0.93%)
May 15, 2003
10.23
10.44
9.967
10.43
129,424
+0.36(+3.55%)
May 14, 2003
9.619
10.31
9.513
10.07
186,785
+0.42(+4.30%)
May 13, 2003
9.484
9.677
9.465
9.658
62,641
+0.05(+0.50%)
May 12, 2003
9.610
9.697
9.436
9.610
66,886
+0.00(+0.01%)
May 09, 2003
9.639
9.668
9.455
9.609
52,080
-0.03(-0.31%)
May 08, 2003
9.803
9.803
9.542
9.639
60,467
-0.10(-1.00%)
May 07, 2003
9.716
9.900
9.378
9.736
92,357
+0.02(+0.21%)
May 06, 2003
9.658
9.919
9.542
9.716
93,496
+0.15(+1.62%)
May 05, 2003
9.562
9.658
9.417
9.562
108,302
+0.01(+0.13%)
May 02, 2003
9.523
9.648
9.233
9.549
104,989
+0.03(+0.26%)
May 01, 2003
9.533
9.677
9.050
9.524
118,035
+0.06(+0.62%)
Apr 30, 2003
8.663
9.745
8.499
9.465
369,222
+0.75(+8.65%)
Apr 29, 2003
8.586
9.117
8.451
8.712
177,881
+0.16(+1.87%)
Apr 28, 2003
8.586
8.586
8.209
8.551
38,930
+0.17(+2.00%)
Apr 25, 2003
8.345
8.528
8.209
8.383
40,587
+0.04(+0.46%)
Apr 24, 2003
8.461
8.461
8.267
8.345
22,468
-0.13(-1.48%)
Apr 23, 2003
8.586
8.634
8.258
8.470
50,734
-0.12(-1.35%)
Apr 22, 2003
8.567
8.625
8.470
8.586
69,061
-0.01(-0.11%)
Apr 21, 2003
8.403
8.634
8.209
8.596
44,107
-0.03(-0.34%)
Apr 17, 2003
8.461
8.692
8.374
8.625
76,101
+0.18(+2.17%)
Apr 16, 2003
8.470
8.576
8.190
8.441
69,371
-0.16(-1.91%)
Apr 15, 2003
8.489
8.605
8.258
8.605
66,886
+0.26(+3.13%)
Apr 14, 2003
7.920
8.451
7.881
8.345
113,997
+0.36(+4.47%)
Apr 11, 2003
8.113
8.113
7.920
7.987
23,399
-0.14(-1.66%)
Apr 10, 2003
8.084
8.306
8.084
8.122
27,438
-0.02(-0.24%)
Apr 09, 2003
8.084
8.393
8.084
8.142
77,654
+0.04(+0.48%)
Apr 08, 2003
8.132
8.287
7.968
8.103
81,175
-0.24(-2.89%)
Apr 07, 2003
8.354
8.721
8.209
8.345
105,817
+0.04(+0.47%)
Apr 04, 2003
8.403
8.470
8.267
8.306
53,426
+0.08(+0.94%)
Apr 03, 2003
8.190
8.383
8.122
8.229
68,750
+0.03(+0.35%)
Apr 02, 2003
8.122
8.209
8.016
8.200
63,780
+0.26(+3.28%)
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.