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
Australia Ishares MSCI ETF
(NY:
EWA
)
24.77
+0.03 (+0.12%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2004
6.964
6.969
6.906
6.922
432,690
-0.03(-0.38%)
Apr 29, 2004
6.959
7.028
6.890
6.948
731,739
-0.07(-1.06%)
Apr 28, 2004
7.140
7.188
7.001
7.023
3,534,264
-0.18(-2.51%)
Apr 27, 2004
7.156
7.246
7.156
7.204
348,858
-0.02(-0.29%)
Apr 26, 2004
7.220
7.289
7.177
7.225
327,243
-0.03(-0.37%)
Apr 23, 2004
7.283
7.289
7.193
7.251
138,528
-0.04(-0.51%)
Apr 22, 2004
7.204
7.289
7.182
7.289
141,723
+0.09(+1.26%)
Apr 21, 2004
7.209
7.299
7.188
7.198
143,415
-0.07(-0.95%)
Apr 20, 2004
7.342
7.688
7.267
7.267
256,381
-0.12(-1.58%)
Apr 19, 2004
7.342
7.390
7.342
7.384
110,898
+0.04(+0.58%)
Apr 16, 2004
7.289
7.363
7.241
7.342
186,459
+0.04(+0.58%)
Apr 15, 2004
7.225
7.326
7.225
7.299
150,182
+0.08(+1.11%)
Apr 14, 2004
7.278
7.283
7.188
7.220
270,666
-0.21(-2.86%)
Apr 13, 2004
7.496
7.533
7.166
7.432
306,755
-0.23(-3.05%)
Apr 12, 2004
7.672
7.672
7.624
7.666
242,096
+0.09(+1.19%)
Apr 08, 2004
7.560
7.581
7.523
7.576
209,014
-0.05(-0.63%)
Apr 07, 2004
7.624
7.672
7.608
7.624
227,998
+0.03(+0.35%)
Apr 06, 2004
7.597
7.603
7.576
7.597
335,701
+0.07(+0.99%)
Apr 05, 2004
7.491
7.528
7.438
7.523
268,786
+0.01(+0.14%)
Apr 02, 2004
7.517
7.549
7.475
7.512
315,777
-0.13(-1.67%)
Apr 01, 2004
7.581
7.656
7.544
7.640
581,556
+0.15(+2.06%)
Mar 31, 2004
7.448
7.523
7.438
7.486
163,339
+0.05(+0.64%)
Mar 30, 2004
7.379
7.448
7.379
7.438
178,000
+0.05(+0.65%)
Mar 29, 2004
7.342
7.395
7.342
7.390
478,553
+0.01(+0.07%)
Mar 26, 2004
7.347
7.395
7.299
7.384
385,887
+0.07(+0.95%)
Mar 25, 2004
7.251
7.331
7.182
7.315
2,321,904
+0.07(+0.95%)
Mar 24, 2004
7.273
7.310
7.235
7.246
173,677
-0.08(-1.09%)
Mar 23, 2004
7.331
7.353
7.289
7.326
179,880
-0.03(-0.36%)
Mar 22, 2004
7.358
7.374
7.241
7.353
208,638
+0.03(+0.36%)
Mar 19, 2004
7.384
7.384
7.305
7.326
159,580
-0.10(-1.29%)
Mar 18, 2004
7.342
7.422
7.299
7.422
181,760
+0.05(+0.72%)
Mar 17, 2004
7.241
7.374
7.220
7.368
134,957
+0.18(+2.52%)
Mar 16, 2004
7.193
7.257
7.166
7.188
120,484
+0.10(+1.43%)
Mar 15, 2004
7.182
7.188
7.049
7.087
298,484
-0.11(-1.48%)
Mar 12, 2004
7.097
7.193
7.060
7.193
245,479
+0.09(+1.27%)
Mar 11, 2004
7.129
7.235
7.055
7.102
367,279
-0.16(-2.20%)
Mar 10, 2004
7.331
7.353
7.246
7.262
273,673
-0.17(-2.29%)
Mar 09, 2004
7.464
7.491
7.422
7.432
337,017
+0.01(+0.14%)
Mar 08, 2004
7.432
7.459
7.395
7.422
248,862
-0.02(-0.29%)
Mar 05, 2004
7.422
7.475
7.422
7.443
282,884
+0.13(+1.75%)
Mar 04, 2004
7.299
7.337
7.257
7.315
278,560
+0.01(+0.07%)
Mar 03, 2004
7.299
7.310
7.150
7.310
502,424
-0.15(-2.00%)
Mar 02, 2004
7.475
7.512
7.432
7.459
480,056
-0.05(-0.71%)
Mar 01, 2004
7.438
7.512
7.432
7.512
307,695
+0.09(+1.22%)
Feb 27, 2004
7.384
7.448
7.321
7.422
243,975
+0.07(+1.01%)
Feb 26, 2004
7.363
7.395
7.342
7.347
150,558
-0.02(-0.22%)
Feb 25, 2004
7.427
7.448
7.363
7.363
253,373
-0.05(-0.72%)
Feb 24, 2004
7.310
7.427
7.273
7.416
139,468
+0.07(+0.94%)
Feb 23, 2004
7.358
7.384
7.289
7.347
105,823
-0.01(-0.14%)
Feb 20, 2004
7.475
7.496
7.251
7.358
246,231
-0.22(-2.95%)
Feb 19, 2004
7.565
7.587
7.512
7.581
203,375
+0.01(+0.07%)
Feb 18, 2004
7.608
7.619
7.555
7.576
161,272
-0.02(-0.28%)
Feb 17, 2004
7.560
7.608
7.501
7.597
241,156
+0.12(+1.64%)
Feb 13, 2004
7.496
7.549
7.448
7.475
224,991
+0.03(+0.36%)
Feb 12, 2004
7.443
7.470
7.379
7.448
195,669
+0.06(+0.79%)
Feb 11, 2004
7.321
7.443
7.289
7.390
146,423
+0.06(+0.80%)
Feb 10, 2004
7.299
7.331
7.294
7.331
257,509
+0.07(+1.03%)
Feb 09, 2004
7.214
7.257
7.214
7.257
137,588
+0.09(+1.19%)
Feb 06, 2004
7.076
7.182
7.076
7.172
294,349
+0.14(+1.97%)
Feb 05, 2004
7.044
7.049
7.007
7.033
71,425
+0.05(+0.76%)
Feb 04, 2004
7.012
7.023
6.964
6.980
255,253
-0.08(-1.13%)
Feb 03, 2004
7.001
7.060
6.996
7.060
166,159
+0.02(+0.30%)
Feb 02, 2004
7.055
7.055
6.969
7.039
138,152
-0.02(-0.23%)
Jan 30, 2004
6.969
7.076
6.969
7.055
202,623
+0.03(+0.38%)
Jan 29, 2004
7.092
7.092
6.959
7.028
537,949
-0.07(-0.97%)
Jan 28, 2004
7.230
7.262
7.081
7.097
246,419
-0.21(-2.84%)
Jan 27, 2004
7.289
7.310
7.257
7.305
163,151
-0.03(-0.36%)
Jan 26, 2004
7.342
7.347
7.257
7.331
159,768
+0.02(+0.29%)
Jan 23, 2004
7.337
7.368
7.289
7.310
157,136
-0.05(-0.65%)
Jan 22, 2004
7.326
7.374
7.241
7.358
369,534
+0.07(+1.02%)
Jan 21, 2004
7.204
7.289
7.204
7.283
115,973
+0.08(+1.11%)
Jan 20, 2004
7.182
7.230
7.134
7.204
208,638
+0.07(+1.04%)
Jan 16, 2004
7.150
7.172
7.092
7.129
1,063,681
-0.11(-1.47%)
Jan 15, 2004
7.241
7.262
7.182
7.235
321,040
-0.10(-1.31%)
Jan 14, 2004
7.289
7.337
7.257
7.331
110,522
+0.06(+0.80%)
Jan 13, 2004
7.305
7.305
7.251
7.273
198,864
-0.05(-0.73%)
Jan 12, 2004
7.278
7.342
7.235
7.326
197,360
+0.08(+1.10%)
Jan 09, 2004
7.278
7.347
7.241
7.246
231,570
-0.06(-0.80%)
Jan 08, 2004
7.230
7.305
7.230
7.305
212,022
+0.11(+1.48%)
Jan 07, 2004
7.193
7.246
7.193
7.198
283,259
-0.08(-1.10%)
Jan 06, 2004
7.283
7.289
7.235
7.278
1,212,360
+0.05(+0.74%)
Jan 05, 2004
7.193
7.235
7.182
7.225
316,905
+0.07(+1.04%)
Jan 02, 2004
7.118
7.161
7.108
7.150
222,923
+0.04(+0.60%)
Dec 31, 2003
7.049
7.108
7.023
7.108
214,653
+0.06(+0.91%)
Dec 30, 2003
6.991
7.049
7.012
7.044
217,660
+0.05(+0.76%)
Dec 29, 2003
6.943
7.001
6.927
6.991
145,483
+0.05(+0.69%)
Dec 26, 2003
6.916
6.943
6.852
6.943
82,891
+0.03(+0.38%)
Dec 24, 2003
6.906
6.916
6.868
6.916
47,742
+0.09(+1.25%)
Dec 23, 2003
6.821
6.842
6.773
6.831
138,904
+0.01(+0.16%)
Dec 22, 2003
6.805
6.831
6.773
6.821
284,763
-0.19(-2.73%)
Dec 19, 2003
6.969
6.996
6.943
7.012
83,455
+0.00(+0.00%)
Dec 18, 2003
6.980
7.044
6.980
7.012
92,477
-0.02(-0.23%)
Dec 17, 2003
7.039
7.044
6.980
7.028
79,320
-0.03(-0.45%)
Dec 16, 2003
6.996
7.060
6.969
7.060
58,644
+0.02(+0.30%)
Dec 15, 2003
7.081
7.081
7.081
7.039
112,025
+0.03(+0.38%)
Dec 12, 2003
6.969
7.012
6.927
7.012
63,155
+0.04(+0.61%)
Dec 11, 2003
6.900
6.969
6.783
6.969
133,829
+0.00(+0.00%)
Dec 10, 2003
6.996
7.001
6.969
6.969
308,446
-0.06(-0.91%)
Dec 09, 2003
7.001
7.028
6.969
7.033
222,923
+0.00(+0.00%)
Dec 08, 2003
6.969
7.033
6.969
7.033
160,520
+0.14(+2.09%)
Dec 05, 2003
6.927
6.954
6.890
6.890
185,707
-0.07(-1.07%)
Dec 04, 2003
6.975
6.991
6.922
6.964
257,321
+0.02(+0.31%)
Dec 03, 2003
6.821
6.964
6.916
6.943
1,480,019
+0.12(+1.71%)
Dec 02, 2003
6.794
6.831
6.746
6.826
137,400
+0.05(+0.71%)
Dec 01, 2003
6.751
6.783
6.656
6.778
612,382
+0.03(+0.39%)
Nov 28, 2003
6.746
6.757
6.677
6.751
123,115
-0.01(-0.08%)
Nov 26, 2003
6.741
6.773
6.709
6.757
75,936
+0.02(+0.24%)
Nov 25, 2003
6.693
6.741
6.693
6.741
447,539
+0.06(+0.88%)
Nov 24, 2003
6.682
6.693
6.656
6.682
134,581
-0.01(-0.08%)
Nov 21, 2003
6.672
6.719
6.656
6.687
41,727
-0.06(-0.95%)
Nov 20, 2003
6.730
6.762
6.698
6.751
78,004
+0.00(+0.00%)
Nov 19, 2003
6.693
6.757
6.693
6.751
178,376
+0.06(+0.87%)
Nov 18, 2003
6.650
6.714
6.650
6.693
152,061
+0.09(+1.29%)
Nov 17, 2003
6.645
6.645
6.528
6.608
152,061
-0.12(-1.74%)
Nov 14, 2003
6.719
6.767
6.709
6.725
211,646
-0.07(-1.02%)
Nov 13, 2003
6.783
6.794
6.735
6.794
102,815
+0.03(+0.39%)
Nov 12, 2003
6.698
6.783
6.703
6.767
339,648
+0.07(+1.03%)
Nov 11, 2003
6.677
6.703
6.650
6.698
137,776
-0.07(-1.02%)
Nov 10, 2003
6.735
6.773
6.703
6.767
74,433
+0.06(+0.95%)
Nov 07, 2003
6.703
6.714
6.677
6.703
72,929
+0.03(+0.40%)
Nov 06, 2003
6.666
6.703
6.624
6.677
133,829
-0.02(-0.32%)
Nov 05, 2003
6.687
6.698
6.650
6.698
110,146
+0.04(+0.56%)
Nov 04, 2003
6.687
6.703
6.656
6.661
210,899
-0.09(-1.26%)
Nov 03, 2003
6.735
6.751
6.719
6.746
273,339
-0.02(-0.24%)
Oct 31, 2003
6.730
6.730
6.730
6.762
103,755
-0.01(-0.08%)
Oct 30, 2003
6.735
6.773
6.735
6.767
157,324
+0.05(+0.71%)
Oct 29, 2003
6.682
6.725
6.682
6.719
220,480
+0.00(+0.00%)
Oct 28, 2003
6.656
6.703
6.656
6.719
319,160
+0.03(+0.40%)
Oct 27, 2003
6.650
6.693
6.650
6.693
163,151
+0.04(+0.64%)
Oct 24, 2003
6.650
6.677
6.576
6.650
103,003
-0.02(-0.32%)
Oct 23, 2003
6.608
6.672
6.608
6.672
356,753
-0.11(-1.57%)
Oct 22, 2003
6.735
6.778
6.730
6.778
365,963
+0.03(+0.47%)
Oct 21, 2003
6.650
6.746
6.698
6.746
202,435
+0.16(+2.42%)
Oct 20, 2003
6.645
6.661
6.586
6.586
130,634
-0.04(-0.56%)
Oct 17, 2003
6.624
6.672
6.624
6.624
318,221
+0.03(+0.48%)
Oct 16, 2003
6.597
6.650
6.565
6.592
96,048
-0.03(-0.40%)
Oct 15, 2003
6.677
6.677
6.618
6.618
277,245
-0.03(-0.48%)
Oct 14, 2003
6.554
6.650
6.554
6.650
158,828
-0.01(-0.16%)
Oct 13, 2003
6.624
6.661
6.624
6.661
235,517
+0.06(+0.97%)
Oct 10, 2003
6.597
6.597
6.544
6.597
26,878
+0.06(+0.98%)
Oct 09, 2003
6.597
6.597
6.491
6.533
98,680
+0.07(+1.07%)
Oct 08, 2003
6.528
6.528
6.459
6.464
123,679
+0.00(+0.00%)
Oct 07, 2003
6.469
6.480
6.459
6.464
77,252
+0.03(+0.41%)
Oct 06, 2003
6.368
6.437
6.368
6.437
66,538
+0.09(+1.34%)
Oct 03, 2003
6.336
6.400
6.336
6.352
134,205
+0.02(+0.34%)
Oct 02, 2003
6.374
6.384
6.304
6.331
37,780
+0.01(+0.08%)
Oct 01, 2003
6.262
6.315
6.262
6.326
42,667
+0.07(+1.19%)
Sep 30, 2003
6.251
6.251
6.161
6.251
21,051
+0.00(+0.00%)
Sep 29, 2003
6.225
6.273
6.225
6.251
66,538
+0.03(+0.51%)
Sep 26, 2003
6.225
6.241
6.166
6.219
33,457
-0.01(-0.09%)
Sep 25, 2003
6.246
6.278
6.225
6.225
95,861
-0.03(-0.43%)
Sep 24, 2003
6.283
6.283
6.283
6.251
46,990
-0.02(-0.34%)
Sep 23, 2003
6.225
6.278
6.219
6.273
31,201
+0.02(+0.26%)
Sep 22, 2003
6.278
6.294
6.251
6.257
19,548
-0.02(-0.34%)
Sep 19, 2003
6.251
6.299
6.225
6.278
49,622
-0.04(-0.59%)
Sep 18, 2003
6.267
6.315
6.225
6.315
44,171
+0.15(+2.42%)
Sep 17, 2003
6.150
6.219
6.150
6.166
11,465
-0.03(-0.52%)
Sep 16, 2003
6.187
6.198
6.171
6.198
43,043
+0.00(+0.00%)
Sep 15, 2003
6.166
6.198
6.118
6.198
55,824
+0.02(+0.34%)
Sep 12, 2003
6.134
6.177
6.124
6.177
36,840
+0.04(+0.61%)
Sep 11, 2003
6.108
6.140
6.065
6.140
17,292
+0.04(+0.70%)
Sep 10, 2003
6.118
6.150
6.054
6.097
58,456
-0.02(-0.35%)
Sep 09, 2003
6.145
6.187
6.118
6.118
42,103
+0.03(+0.44%)
Sep 08, 2003
6.012
6.124
6.012
6.092
193,601
+0.08(+1.33%)
Sep 05, 2003
6.012
6.038
5.991
6.012
21,051
+0.00(+0.00%)
Sep 04, 2003
6.007
6.012
5.937
6.012
38,532
+0.01(+0.09%)
Sep 03, 2003
5.932
6.012
5.932
6.007
60,524
-0.01(-0.09%)
Sep 02, 2003
5.975
6.012
5.959
6.012
122,363
-0.03(-0.44%)
Aug 29, 2003
5.953
6.038
5.953
6.038
68,606
+0.08(+1.34%)
Aug 28, 2003
5.927
5.959
5.911
5.959
21,803
+0.03(+0.45%)
Aug 27, 2003
5.916
5.932
5.879
5.932
188,338
+0.00(+0.00%)
Aug 26, 2003
5.948
5.948
5.858
5.932
44,171
-0.03(-0.45%)
Aug 25, 2003
5.959
6.001
5.959
5.959
163,151
+0.02(+0.27%)
Aug 22, 2003
5.991
6.022
5.943
5.943
286,079
-0.07(-1.15%)
Aug 21, 2003
6.065
6.070
5.980
6.012
81,387
-0.06(-0.96%)
Aug 20, 2003
6.022
6.086
6.022
6.070
48,870
+0.02(+0.35%)
Aug 19, 2003
6.017
6.049
5.980
6.049
123,115
+0.01(+0.09%)
Aug 18, 2003
5.985
6.054
5.969
6.044
52,065
+0.06(+0.98%)
Aug 15, 2003
5.985
5.985
5.985
5.985
8,082
+0.03(+0.45%)
Aug 14, 2003
5.985
5.985
5.916
5.959
22,743
-0.07(-1.23%)
Aug 13, 2003
5.985
6.038
5.937
6.033
32,141
+0.05(+0.80%)
Aug 12, 2003
5.985
5.991
5.943
5.985
12,029
+0.01(+0.18%)
Aug 11, 2003
5.937
6.001
5.916
5.975
35,900
+0.04(+0.72%)
Aug 08, 2003
5.948
5.948
5.884
5.932
2,443
+0.03(+0.54%)
Aug 07, 2003
5.900
5.905
5.847
5.900
15,976
+0.06(+1.09%)
Aug 06, 2003
5.847
5.879
5.810
5.836
71,425
+0.01(+0.09%)
Aug 05, 2003
5.826
5.879
5.788
5.831
33,457
-0.01(-0.09%)
Aug 04, 2003
5.879
5.905
5.788
5.836
21,991
-0.03(-0.54%)
Aug 01, 2003
5.804
5.868
5.799
5.868
46,426
+0.04(+0.64%)
Jul 31, 2003
5.831
5.921
5.831
5.831
482,124
-0.01(-0.18%)
Jul 30, 2003
5.863
5.900
5.778
5.842
39,096
-0.09(-1.52%)
Jul 29, 2003
5.969
6.001
5.932
5.932
19,172
-0.07(-1.24%)
Jul 28, 2003
5.969
6.017
5.959
6.007
21,991
+0.05(+0.80%)
Jul 25, 2003
5.900
5.985
5.900
5.959
97,552
+0.03(+0.45%)
Jul 24, 2003
5.852
5.975
5.852
5.932
66,726
+0.14(+2.39%)
Jul 23, 2003
5.836
5.836
5.778
5.794
1,863,275
+0.05(+0.83%)
Jul 22, 2003
5.746
5.783
5.719
5.746
28,758
-0.01(-0.18%)
Jul 21, 2003
5.719
5.778
5.703
5.756
36,464
-0.01(-0.18%)
Jul 18, 2003
5.756
5.772
5.698
5.767
33,457
+0.01(+0.18%)
Jul 17, 2003
5.794
5.826
5.746
5.756
59,020
+0.02(+0.28%)
Jul 16, 2003
5.799
5.852
5.730
5.740
77,440
-0.06(-1.01%)
Jul 15, 2003
5.852
5.863
5.751
5.799
9,210
-0.04(-0.73%)
Jul 14, 2003
5.879
5.884
5.788
5.842
34,961
+0.07(+1.20%)
Jul 11, 2003
5.740
5.842
5.740
5.772
64,283
+0.08(+1.40%)
Jul 10, 2003
5.740
5.740
5.682
5.693
160,332
+0.01(+0.09%)
Jul 09, 2003
5.820
5.820
5.666
5.687
229,690
-0.18(-3.08%)
Jul 08, 2003
5.932
5.932
5.836
5.868
88,342
-0.14(-2.39%)
Jul 07, 2003
6.038
6.081
6.012
6.012
627,231
-0.01(-0.18%)
Jul 03, 2003
6.022
6.054
5.964
6.022
19,172
-0.02(-0.35%)
Jul 02, 2003
5.921
6.065
5.921
6.044
20,299
+0.13(+2.25%)
Jul 01, 2003
5.858
5.932
5.858
5.911
49,434
+0.01(+0.09%)
Jun 30, 2003
5.826
5.905
5.804
5.905
35,149
+0.03(+0.54%)
Jun 27, 2003
5.858
5.905
5.788
5.873
6,233,222
+0.02(+0.27%)
Jun 26, 2003
5.831
5.873
5.751
5.858
70,861
-0.07(-1.26%)
Jun 25, 2003
5.889
5.985
5.889
5.932
34,021
+0.09(+1.55%)
Jun 24, 2003
5.879
5.927
5.820
5.842
53,005
+0.01(+0.18%)
Jun 23, 2003
6.001
6.001
5.810
5.831
133,265
-0.19(-3.09%)
Jun 20, 2003
6.054
6.086
5.991
6.017
43,795
+0.02(+0.27%)
Jun 19, 2003
6.012
6.081
5.975
6.001
61,275
-0.07(-1.14%)
Jun 18, 2003
6.012
6.076
5.985
6.070
24,999
-0.02(-0.35%)
Jun 17, 2003
6.012
6.102
6.012
6.092
81,011
+0.03(+0.44%)
Jun 16, 2003
5.959
6.065
5.959
6.065
130,446
+0.12(+1.97%)
Jun 13, 2003
5.959
5.996
5.900
5.948
59,772
-0.01(-0.18%)
Jun 12, 2003
5.932
6.007
5.921
5.959
99,432
+0.04(+0.63%)
Jun 11, 2003
5.879
5.932
5.873
5.921
28,570
+0.11(+1.83%)
Jun 10, 2003
5.804
5.905
5.799
5.815
118,228
+0.03(+0.55%)
Jun 09, 2003
5.810
5.889
5.746
5.783
36,840
-0.03(-0.46%)
Jun 06, 2003
5.905
5.927
5.810
5.810
49,246
-0.10(-1.62%)
Jun 05, 2003
5.932
5.953
5.836
5.905
65,035
+0.00(+0.00%)
Jun 04, 2003
5.905
5.953
5.820
5.905
84,207
+0.12(+2.12%)
Jun 03, 2003
5.847
5.847
5.783
5.783
29,886
-0.06(-1.09%)
Jun 02, 2003
5.799
5.847
5.740
5.847
54,321
+0.09(+1.48%)
May 30, 2003
5.730
5.767
5.687
5.762
53,005
+0.06(+1.03%)
May 29, 2003
5.703
5.703
5.613
5.703
50,937
+0.04(+0.66%)
May 28, 2003
5.735
5.772
5.661
5.666
129,130
-0.11(-1.84%)
May 27, 2003
5.666
5.788
5.655
5.772
163,903
+0.01(+0.09%)
May 23, 2003
5.693
5.767
5.693
5.767
45,862
+0.07(+1.31%)
May 22, 2003
5.645
5.730
5.629
5.693
33,269
+0.05(+0.85%)
May 21, 2003
5.645
5.645
5.592
5.645
6,578
+0.02(+0.38%)
May 20, 2003
5.586
5.650
5.565
5.623
21,239
-0.02(-0.28%)
May 19, 2003
5.554
5.645
5.544
5.639
85,898
+0.05(+0.95%)
May 16, 2003
5.512
5.639
5.490
5.586
123,679
+0.05(+0.96%)
May 15, 2003
5.533
5.581
5.506
5.533
24,435
-0.01(-0.19%)
May 14, 2003
5.560
5.597
5.544
5.544
18,044
-0.05(-0.95%)
May 13, 2003
5.586
5.602
5.490
5.597
62,779
+0.03(+0.48%)
May 12, 2003
5.576
5.613
5.570
5.570
16,728
+0.04(+0.67%)
May 09, 2003
5.485
5.576
5.453
5.533
11,653
+0.02(+0.29%)
May 08, 2003
5.459
5.528
5.459
5.517
9,022
+0.07(+1.27%)
May 07, 2003
5.490
5.512
5.448
5.448
19,172
-0.13(-2.29%)
May 06, 2003
5.506
5.586
5.421
5.576
50,561
+0.06(+1.06%)
May 05, 2003
5.506
5.522
5.427
5.517
98,680
-0.02(-0.29%)
May 02, 2003
5.496
5.581
5.427
5.533
96,424
+0.05(+0.97%)
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.