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
Brazil Ishares MSCI ETF
(NY:
EWZ
)
27.27
-0.02 (-0.07%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 29, 2005
12.03
12.06
11.74
11.98
763,356
+0.14(+1.16%)
Apr 28, 2005
12.25
12.29
11.82
11.85
918,142
-0.54(-4.34%)
Apr 27, 2005
12.39
12.43
12.23
12.39
561,350
-0.02(-0.13%)
Apr 26, 2005
12.35
12.56
12.35
12.40
843,028
-0.06(-0.48%)
Apr 25, 2005
12.14
12.46
12.12
12.46
833,730
+0.32(+2.62%)
Apr 22, 2005
12.54
12.54
12.01
12.14
1,128,899
-0.17(-1.38%)
Apr 21, 2005
12.00
12.34
12.00
12.31
1,079,310
+0.27(+2.28%)
Apr 20, 2005
12.29
12.42
12.01
12.04
1,762,812
-0.21(-1.70%)
Apr 19, 2005
11.98
12.26
11.95
12.25
2,116,322
+0.42(+3.52%)
Apr 18, 2005
11.57
11.83
11.52
11.83
2,428,083
+0.22(+1.89%)
Apr 15, 2005
11.92
12.03
11.61
11.61
2,255,976
-0.35(-2.89%)
Apr 14, 2005
12.46
12.46
11.96
11.96
2,864,182
-0.64(-5.09%)
Apr 13, 2005
12.75
12.80
12.53
12.60
1,230,632
-0.13(-0.99%)
Apr 12, 2005
12.58
12.75
12.34
12.73
2,174,663
+0.10(+0.78%)
Apr 11, 2005
12.65
12.65
12.54
12.63
312,124
+0.06(+0.48%)
Apr 08, 2005
12.61
12.74
12.56
12.57
577,759
-0.12(-0.91%)
Apr 07, 2005
12.47
12.68
12.45
12.68
654,514
+0.21(+1.72%)
Apr 06, 2005
12.53
12.66
12.42
12.47
993,621
+0.07(+0.53%)
Apr 05, 2005
12.74
12.78
12.40
12.40
1,513,768
-0.13(-1.01%)
Apr 04, 2005
12.43
12.59
12.43
12.53
2,263,816
-0.20(-1.55%)
Apr 01, 2005
12.83
12.93
12.62
12.73
2,265,457
+0.23(+1.84%)
Mar 31, 2005
12.58
12.67
12.40
12.49
1,812,037
+0.13(+1.06%)
Mar 30, 2005
12.06
12.40
12.04
12.36
3,842,854
+0.41(+3.39%)
Mar 29, 2005
12.31
12.31
11.91
11.96
2,319,422
-0.15(-1.27%)
Mar 28, 2005
12.23
12.27
12.03
12.11
1,009,300
-0.16(-1.34%)
Mar 24, 2005
12.24
12.42
12.20
12.28
3,085,514
+0.27(+2.29%)
Mar 23, 2005
12.39
12.44
12.00
12.00
2,496,816
-0.31(-2.54%)
Mar 22, 2005
12.76
13.01
12.20
12.31
3,130,728
-0.37(-2.90%)
Mar 21, 2005
12.75
12.83
12.65
12.68
1,375,208
-0.18(-1.41%)
Mar 18, 2005
13.07
13.07
12.78
12.86
690,065
-0.18(-1.39%)
Mar 17, 2005
12.53
13.05
12.51
13.04
1,776,850
+0.37(+2.94%)
Mar 16, 2005
12.42
12.73
12.40
12.67
2,458,347
+0.14(+1.14%)
Mar 15, 2005
12.79
12.86
12.48
12.53
2,141,117
-0.26(-2.06%)
Mar 14, 2005
12.85
12.92
12.56
12.79
4,123,073
-0.29(-2.22%)
Mar 11, 2005
13.52
13.52
12.97
13.08
1,705,382
-0.10(-0.75%)
Mar 10, 2005
13.37
13.41
13.00
13.18
2,484,965
-0.20(-1.48%)
Mar 09, 2005
13.58
13.74
13.33
13.38
1,466,366
-0.37(-2.71%)
Mar 08, 2005
13.79
13.86
13.64
13.75
1,427,351
-0.21(-1.53%)
Mar 07, 2005
14.13
14.18
13.93
13.96
1,971,199
-0.04(-0.31%)
Mar 04, 2005
13.86
14.04
13.83
14.01
2,069,467
+0.36(+2.65%)
Mar 03, 2005
13.76
13.82
13.45
13.65
1,992,894
+0.08(+0.57%)
Mar 02, 2005
13.20
13.59
13.20
13.57
2,179,586
+0.19(+1.39%)
Mar 01, 2005
13.64
13.71
13.33
13.38
2,264,727
-0.36(-2.63%)
Feb 28, 2005
14.26
14.26
13.67
13.75
2,533,461
-0.18(-1.26%)
Feb 25, 2005
13.83
13.98
13.76
13.92
1,644,124
+0.10(+0.71%)
Feb 24, 2005
13.72
13.84
13.66
13.82
2,252,330
+0.43(+3.24%)
Feb 23, 2005
13.39
13.49
13.28
13.39
1,223,157
+0.31(+2.35%)
Feb 22, 2005
13.07
13.41
13.05
13.08
2,363,360
-0.02(-0.13%)
Feb 18, 2005
13.15
13.22
13.05
13.10
1,318,326
-0.06(-0.46%)
Feb 17, 2005
13.10
13.25
13.07
13.16
1,458,709
+0.22(+1.70%)
Feb 16, 2005
12.82
12.94
12.78
12.94
1,058,343
+0.01(+0.04%)
Feb 15, 2005
12.92
12.98
12.89
12.93
1,178,672
+0.01(+0.09%)
Feb 14, 2005
12.92
13.00
12.83
12.92
1,604,744
+0.16(+1.29%)
Feb 11, 2005
12.62
12.83
12.53
12.76
1,089,337
+0.16(+1.26%)
Feb 10, 2005
12.56
12.62
12.48
12.60
1,521,973
-0.07(-0.56%)
Feb 09, 2005
12.51
12.77
12.51
12.67
1,248,681
+0.05(+0.39%)
Feb 08, 2005
12.54
12.67
12.52
12.62
1,284,962
+0.02(+0.13%)
Feb 07, 2005
12.45
12.61
12.40
12.60
1,170,650
+0.26(+2.13%)
Feb 04, 2005
12.25
12.47
12.24
12.34
2,700,280
+0.20(+1.67%)
Feb 03, 2005
12.00
12.14
11.95
12.14
1,739,293
+0.13(+1.10%)
Feb 02, 2005
11.80
12.04
11.80
12.01
1,054,150
+0.18(+1.48%)
Feb 01, 2005
11.74
11.91
11.74
11.83
784,140
+0.02(+0.14%)
Jan 31, 2005
11.67
11.86
11.66
11.81
725,799
+0.29(+2.52%)
Jan 28, 2005
11.50
11.53
11.39
11.52
1,204,561
+0.07(+0.58%)
Jan 27, 2005
11.55
11.57
11.41
11.46
1,511,763
-0.22(-1.93%)
Jan 26, 2005
11.58
11.72
11.56
11.68
1,011,123
+0.20(+1.77%)
Jan 25, 2005
11.57
11.66
11.48
11.48
1,407,843
-0.01(-0.05%)
Jan 24, 2005
11.46
11.55
11.40
11.49
698,634
+0.19(+1.70%)
Jan 21, 2005
11.20
11.37
11.12
11.29
2,282,594
+0.43(+3.99%)
Jan 20, 2005
11.12
11.12
10.86
10.86
2,968,831
-0.35(-3.08%)
Jan 19, 2005
11.39
11.43
11.21
11.21
2,138,747
-0.13(-1.16%)
Jan 18, 2005
11.27
11.39
11.21
11.34
2,605,658
-0.25(-2.13%)
Jan 14, 2005
11.37
11.62
11.35
11.58
1,541,845
+0.15(+1.34%)
Jan 13, 2005
11.33
11.49
11.32
11.43
1,060,896
+0.13(+1.16%)
Jan 12, 2005
11.22
11.35
11.00
11.30
2,677,855
+0.13(+1.13%)
Jan 11, 2005
11.19
11.27
11.08
11.17
2,393,989
-0.09(-0.83%)
Jan 10, 2005
11.38
11.41
11.16
11.27
1,336,193
-0.06(-0.53%)
Jan 07, 2005
11.36
11.42
11.16
11.33
2,021,883
+0.15(+1.37%)
Jan 06, 2005
11.25
11.30
11.05
11.17
4,194,724
-0.10(-0.88%)
Jan 05, 2005
11.44
11.52
11.26
11.27
2,160,078
-0.10(-0.87%)
Jan 04, 2005
11.91
11.91
11.30
11.37
7,804,213
-0.51(-4.29%)
Jan 03, 2005
12.24
12.26
11.88
11.88
2,564,272
-0.32(-2.65%)
Dec 31, 2004
12.18
12.26
12.17
12.20
1,086,785
+0.04(+0.32%)
Dec 30, 2004
12.19
12.19
12.09
12.17
770,284
+0.04(+0.36%)
Dec 29, 2004
12.07
12.18
12.03
12.12
767,732
+0.06(+0.50%)
Dec 28, 2004
11.95
12.07
11.90
12.06
936,556
+0.15(+1.24%)
Dec 27, 2004
11.89
11.96
11.88
11.91
752,053
+0.04(+0.37%)
Dec 23, 2004
11.71
11.88
11.70
11.87
611,852
-0.17(-1.41%)
Dec 22, 2004
12.01
12.09
11.93
12.04
1,428,627
-0.02(-0.18%)
Dec 21, 2004
11.85
12.07
11.85
12.06
727,987
+0.16(+1.34%)
Dec 20, 2004
11.78
11.91
11.78
11.90
864,906
+0.17(+1.45%)
Dec 17, 2004
11.81
11.81
11.68
11.73
456,336
-0.01(-0.05%)
Dec 16, 2004
11.72
11.80
11.66
11.74
636,100
+0.03(+0.23%)
Dec 15, 2004
11.64
11.74
11.57
11.71
1,122,336
+0.14(+1.18%)
Dec 14, 2004
11.55
11.59
11.47
11.57
390,520
+0.10(+0.86%)
Dec 13, 2004
11.36
11.47
11.33
11.47
588,880
+0.24(+2.15%)
Dec 10, 2004
11.04
11.27
11.04
11.23
1,189,428
+0.21(+1.94%)
Dec 09, 2004
11.06
11.13
10.86
11.02
1,839,384
-0.30(-2.66%)
Dec 08, 2004
11.12
11.32
11.07
11.32
1,047,222
+0.09(+0.78%)
Dec 07, 2004
11.47
11.53
11.23
11.23
1,321,607
-0.45(-3.85%)
Dec 06, 2004
11.63
11.69
11.58
11.68
524,705
+0.02(+0.19%)
Dec 03, 2004
11.62
11.68
11.60
11.66
3,118,148
+0.21(+1.87%)
Dec 02, 2004
11.55
11.56
11.39
11.45
754,970
-0.13(-1.09%)
Dec 01, 2004
11.52
11.63
11.49
11.57
987,605
+0.14(+1.20%)
Nov 30, 2004
11.30
11.44
11.29
11.44
1,315,226
+0.30(+2.71%)
Nov 29, 2004
11.21
11.25
11.09
11.13
1,458,162
-0.15(-1.31%)
Nov 26, 2004
11.11
11.30
11.11
11.28
469,281
+0.37(+3.37%)
Nov 24, 2004
10.94
11.01
10.89
10.92
453,601
+0.03(+0.25%)
Nov 23, 2004
10.97
10.97
10.87
10.89
423,519
-0.16(-1.44%)
Nov 22, 2004
10.82
11.05
10.70
11.05
406,382
+0.27(+2.49%)
Nov 19, 2004
10.83
10.84
10.66
10.78
1,433,914
-0.08(-0.71%)
Nov 18, 2004
10.93
10.93
10.70
10.85
350,958
-0.13(-1.15%)
Nov 17, 2004
10.97
11.00
10.93
10.98
387,968
+0.27(+2.51%)
Nov 16, 2004
10.83
10.83
10.68
10.71
993,803
-0.26(-2.35%)
Nov 15, 2004
10.97
11.02
10.89
10.97
770,102
+0.03(+0.30%)
Nov 12, 2004
10.70
10.94
10.70
10.94
997,267
+0.25(+2.36%)
Nov 11, 2004
10.60
10.68
10.58
10.68
1,113,950
+0.04(+0.41%)
Nov 10, 2004
10.65
10.67
10.58
10.64
277,120
+0.10(+0.99%)
Nov 09, 2004
10.39
10.54
10.39
10.54
1,732,912
+0.07(+0.68%)
Nov 08, 2004
10.51
10.55
10.37
10.47
477,485
-0.18(-1.65%)
Nov 05, 2004
10.68
10.73
10.58
10.64
888,607
-0.02(-0.15%)
Nov 04, 2004
10.59
10.68
10.57
10.66
1,928,537
+0.13(+1.19%)
Nov 03, 2004
10.61
10.62
10.51
10.53
1,605,109
+0.14(+1.32%)
Nov 02, 2004
10.42
10.53
10.38
10.39
1,095,171
+0.01(+0.10%)
Nov 01, 2004
10.24
10.39
10.23
10.38
1,802,557
+0.08(+0.75%)
Oct 29, 2004
10.23
10.33
10.21
10.31
919,236
+0.12(+1.19%)
Oct 28, 2004
10.21
10.27
10.15
10.19
283,865
-0.12(-1.12%)
Oct 27, 2004
10.27
10.35
10.20
10.30
525,799
+0.09(+0.86%)
Oct 26, 2004
10.09
10.21
10.05
10.21
437,375
+0.13(+1.31%)
Oct 25, 2004
10.01
10.10
9.977
10.08
573,930
-0.07(-0.65%)
Oct 22, 2004
10.42
10.42
10.10
10.15
679,126
-0.10(-1.02%)
Oct 21, 2004
10.11
10.29
10.11
10.25
589,609
+0.20(+1.96%)
Oct 20, 2004
9.933
10.05
9.846
10.05
934,004
+0.00(+0.00%)
Oct 19, 2004
10.32
10.41
9.999
10.05
575,206
-0.30(-2.86%)
Oct 18, 2004
10.32
10.36
10.20
10.35
596,172
+0.03(+0.32%)
Oct 15, 2004
10.10
10.32
10.10
10.32
646,856
+0.28(+2.79%)
Oct 14, 2004
10.00
10.11
9.977
10.04
973,384
-0.16(-1.56%)
Oct 13, 2004
10.51
10.51
10.07
10.20
1,407,660
-0.35(-3.28%)
Oct 12, 2004
10.61
10.61
10.45
10.54
910,667
-0.14(-1.28%)
Oct 11, 2004
10.68
10.70
10.61
10.68
200,000
+0.04(+0.36%)
Oct 08, 2004
10.75
10.76
10.60
10.64
796,538
+0.05(+0.52%)
Oct 07, 2004
10.57
10.65
10.50
10.59
506,838
-0.07(-0.62%)
Oct 06, 2004
10.68
10.70
10.59
10.65
513,219
-0.08(-0.77%)
Oct 05, 2004
10.67
10.79
10.61
10.73
1,923,614
+0.05(+0.46%)
Oct 04, 2004
10.59
10.70
10.59
10.68
2,055,064
+0.20(+1.88%)
Oct 01, 2004
10.26
10.51
10.26
10.49
2,558,985
+0.32(+3.13%)
Sep 30, 2004
10.15
10.20
10.10
10.17
511,031
-0.02(-0.16%)
Sep 29, 2004
10.04
10.19
10.01
10.19
569,190
+0.18(+1.75%)
Sep 28, 2004
9.796
10.08
9.774
10.01
436,099
+0.17(+1.73%)
Sep 27, 2004
9.851
9.889
9.796
9.840
1,006,566
-0.04(-0.44%)
Sep 24, 2004
9.818
9.928
9.796
9.884
320,511
+0.11(+1.12%)
Sep 23, 2004
9.851
9.878
9.741
9.774
509,390
+0.01(+0.06%)
Sep 22, 2004
9.911
9.917
9.681
9.769
1,867,279
-0.13(-1.33%)
Sep 21, 2004
9.878
9.944
9.774
9.900
361,897
+0.03(+0.34%)
Sep 20, 2004
9.999
9.999
9.835
9.867
696,264
+0.05(+0.49%)
Sep 17, 2004
9.769
9.862
9.729
9.818
369,007
+0.14(+1.42%)
Sep 16, 2004
9.593
9.703
9.511
9.681
531,815
+0.21(+2.20%)
Sep 15, 2004
9.489
9.560
9.440
9.473
877,121
+0.04(+0.41%)
Sep 14, 2004
9.259
9.434
9.237
9.434
321,969
+0.19(+2.08%)
Sep 13, 2004
9.308
9.401
9.242
9.242
497,175
-0.03(-0.35%)
Sep 10, 2004
9.368
9.368
9.275
9.275
1,393,440
-0.14(-1.51%)
Sep 09, 2004
9.456
9.462
9.286
9.418
697,175
-0.02(-0.17%)
Sep 08, 2004
9.538
9.560
9.434
9.434
1,262,172
-0.09(-0.92%)
Sep 07, 2004
9.407
9.533
9.379
9.522
210,392
+0.23(+2.48%)
Sep 03, 2004
9.335
9.390
9.281
9.292
589,244
-0.03(-0.35%)
Sep 02, 2004
9.193
9.346
9.187
9.324
521,970
+0.06(+0.65%)
Sep 01, 2004
9.308
9.368
9.171
9.264
789,063
-0.07(-0.76%)
Aug 31, 2004
9.303
9.352
9.237
9.335
2,920,882
+0.07(+0.77%)
Aug 30, 2004
9.149
9.264
9.050
9.264
194,713
+0.13(+1.44%)
Aug 27, 2004
9.187
9.204
9.133
9.133
528,716
+0.02(+0.18%)
Aug 26, 2004
9.204
9.259
9.105
9.116
250,684
-0.19(-2.06%)
Aug 25, 2004
9.264
9.357
9.187
9.308
550,776
+0.08(+0.89%)
Aug 24, 2004
9.379
9.571
9.187
9.226
547,859
-0.02(-0.24%)
Aug 23, 2004
9.379
9.379
9.226
9.248
731,269
-0.15(-1.63%)
Aug 20, 2004
9.374
9.445
9.297
9.401
596,172
+0.15(+1.60%)
Aug 19, 2004
9.324
9.374
9.176
9.253
421,696
+0.07(+0.72%)
Aug 18, 2004
8.880
9.209
8.864
9.187
1,190,522
+0.26(+2.95%)
Aug 17, 2004
8.864
8.941
8.842
8.924
743,119
+0.13(+1.50%)
Aug 16, 2004
8.584
8.798
8.579
8.792
574,659
+0.21(+2.43%)
Aug 13, 2004
8.672
8.683
8.584
8.584
111,759
-0.07(-0.82%)
Aug 12, 2004
8.666
8.677
8.600
8.655
494,258
+0.09(+1.09%)
Aug 11, 2004
8.595
8.622
8.518
8.562
773,383
-0.07(-0.83%)
Aug 10, 2004
8.485
8.633
8.485
8.633
313,401
+0.22(+2.61%)
Aug 09, 2004
8.474
8.474
8.392
8.414
275,296
-0.07(-0.84%)
Aug 06, 2004
8.260
8.491
8.260
8.485
587,421
+0.23(+2.79%)
Aug 05, 2004
8.507
8.633
8.255
8.255
363,902
-0.33(-3.90%)
Aug 04, 2004
8.579
8.672
8.529
8.589
2,301,738
-0.04(-0.44%)
Aug 03, 2004
8.600
8.661
8.600
8.628
348,587
+0.02(+0.19%)
Aug 02, 2004
8.524
8.666
8.502
8.611
1,846,859
-0.03(-0.32%)
Jul 30, 2004
8.600
8.765
8.600
8.639
135,825
+0.03(+0.38%)
Jul 29, 2004
8.606
8.639
8.524
8.606
295,716
+0.05(+0.58%)
Jul 28, 2004
8.343
8.557
8.343
8.557
299,180
+0.21(+2.56%)
Jul 27, 2004
8.260
8.370
8.178
8.343
627,713
+0.19(+2.29%)
Jul 26, 2004
8.348
8.392
8.079
8.156
379,217
-0.10(-1.26%)
Jul 23, 2004
8.310
8.447
8.238
8.260
217,138
-0.08(-0.92%)
Jul 22, 2004
8.403
8.452
8.277
8.337
599,454
-0.16(-1.94%)
Jul 21, 2004
8.732
8.732
8.463
8.502
672,016
-0.23(-2.64%)
Jul 20, 2004
8.666
8.754
8.639
8.732
701,186
+0.04(+0.51%)
Jul 19, 2004
8.842
8.853
8.666
8.688
818,962
-0.14(-1.55%)
Jul 16, 2004
8.792
8.886
8.749
8.825
749,682
+0.24(+2.75%)
Jul 15, 2004
8.496
8.672
8.491
8.589
481,678
+0.20(+2.42%)
Jul 14, 2004
8.326
8.507
8.310
8.387
670,922
+0.06(+0.72%)
Jul 13, 2004
8.315
8.348
8.244
8.326
228,624
+0.01(+0.07%)
Jul 12, 2004
8.167
8.326
8.156
8.321
221,696
+0.19(+2.36%)
Jul 09, 2004
8.096
8.156
8.074
8.129
221,513
+0.08(+1.02%)
Jul 08, 2004
8.151
8.184
8.030
8.046
1,313,585
-0.13(-1.61%)
Jul 07, 2004
8.129
8.227
8.090
8.178
240,110
+0.07(+0.81%)
Jul 06, 2004
8.217
8.244
8.096
8.112
717,230
-0.19(-2.25%)
Jul 02, 2004
8.227
8.326
8.227
8.299
314,312
+0.13(+1.54%)
Jul 01, 2004
8.140
8.173
8.057
8.173
509,937
+0.10(+1.29%)
Jun 30, 2004
7.893
8.085
7.893
8.068
562,262
+0.15(+1.87%)
Jun 29, 2004
7.794
7.920
7.794
7.920
194,713
+0.18(+2.34%)
Jun 28, 2004
7.915
7.931
7.739
7.739
387,421
-0.21(-2.62%)
Jun 25, 2004
7.926
8.008
7.904
7.948
706,109
+0.01(+0.07%)
Jun 24, 2004
7.992
8.003
7.926
7.942
749,500
+0.10(+1.26%)
Jun 23, 2004
7.684
7.909
7.657
7.844
1,197,268
+0.24(+3.17%)
Jun 22, 2004
7.673
7.673
7.569
7.602
493,164
-0.02(-0.29%)
Jun 21, 2004
7.684
7.778
7.624
7.624
267,275
-0.08(-1.00%)
Jun 18, 2004
7.613
7.712
7.613
7.701
281,495
+0.01(+0.07%)
Jun 17, 2004
7.695
7.805
7.624
7.695
294,257
-0.03(-0.36%)
Jun 16, 2004
7.673
7.728
7.564
7.723
541,113
+0.08(+1.08%)
Jun 15, 2004
7.575
7.695
7.575
7.641
1,171,926
+0.22(+3.03%)
Jun 14, 2004
7.465
7.471
7.383
7.416
797,814
-0.30(-3.84%)
Jun 10, 2004
7.657
7.756
7.641
7.712
98,268
+0.04(+0.57%)
Jun 09, 2004
7.865
7.865
7.619
7.668
518,506
-0.24(-2.98%)
Jun 08, 2004
7.865
7.926
7.822
7.904
450,320
-0.04(-0.55%)
Jun 07, 2004
7.800
7.953
7.794
7.948
497,722
+0.30(+3.87%)
Jun 04, 2004
7.641
7.723
7.597
7.652
359,344
+0.17(+2.27%)
Jun 03, 2004
7.580
7.586
7.460
7.482
447,767
-0.20(-2.64%)
Jun 02, 2004
7.734
7.756
7.679
7.684
441,386
+0.04(+0.57%)
Jun 01, 2004
7.575
7.641
7.432
7.641
424,613
-0.12(-1.49%)
May 28, 2004
7.800
7.800
7.646
7.756
4,889,712
+0.10(+1.29%)
May 27, 2004
7.487
7.695
7.460
7.657
522,699
+0.26(+3.56%)
May 26, 2004
7.339
7.394
7.290
7.394
721,970
-0.01(-0.07%)
May 25, 2004
7.257
7.399
7.213
7.399
575,206
+0.19(+2.66%)
May 24, 2004
7.141
7.207
7.054
7.207
472,562
+0.22(+3.22%)
May 21, 2004
6.933
7.054
6.889
6.982
325,980
-0.01(-0.16%)
May 20, 2004
7.224
7.224
6.960
6.993
797,449
-0.25(-3.48%)
May 19, 2004
7.383
7.476
7.229
7.246
949,501
+0.04(+0.53%)
May 18, 2004
7.174
7.235
7.054
7.207
1,583,231
+0.24(+3.46%)
May 17, 2004
6.933
7.065
6.933
6.966
726,711
-0.33(-4.51%)
May 14, 2004
7.454
7.471
7.229
7.295
831,542
+0.08(+1.06%)
May 13, 2004
6.982
7.311
6.982
7.218
1,944,034
+0.04(+0.53%)
May 12, 2004
7.311
7.311
6.955
7.180
1,617,871
-0.19(-2.53%)
May 11, 2004
7.021
7.372
6.993
7.366
1,937,470
+0.52(+7.53%)
May 10, 2004
6.939
7.065
6.653
6.851
2,350,963
-0.49(-6.72%)
May 07, 2004
7.405
7.520
7.240
7.344
2,162,266
-0.32(-4.22%)
May 06, 2004
7.865
7.931
7.630
7.668
1,676,759
-0.39(-4.83%)
May 05, 2004
8.096
8.129
7.926
8.057
1,461,626
+0.12(+1.52%)
May 04, 2004
7.926
8.019
7.860
7.937
1,400,186
+0.14(+1.83%)
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.