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
Flowers Foods
(NY:
FLO
)
23.22
+0.45 (+1.98%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2004
1.386
1.392
1.368
1.374
838,721
-0.01(-0.81%)
Apr 29, 2004
1.400
1.405
1.364
1.386
1,038,303
-0.02(-1.63%)
Apr 28, 2004
1.414
1.417
1.398
1.409
1,356,684
-0.02(-1.22%)
Apr 27, 2004
1.441
1.448
1.417
1.426
872,776
-0.02(-1.40%)
Apr 26, 2004
1.451
1.459
1.439
1.446
696,954
-0.01(-0.62%)
Apr 23, 2004
1.459
1.460
1.439
1.455
1,184,030
-0.00(-0.23%)
Apr 22, 2004
1.448
1.476
1.442
1.458
980,487
+0.01(+0.54%)
Apr 21, 2004
1.443
1.457
1.437
1.451
1,005,831
+0.01(+0.51%)
Apr 20, 2004
1.456
1.466
1.438
1.443
1,031,967
-0.00(-0.31%)
Apr 19, 2004
1.431
1.449
1.420
1.448
1,241,845
+0.02(+1.10%)
Apr 16, 2004
1.425
1.439
1.407
1.432
1,233,925
+0.01(+0.95%)
Apr 15, 2004
1.403
1.424
1.399
1.419
1,383,612
+0.02(+1.53%)
Apr 14, 2004
1.389
1.413
1.386
1.397
2,068,687
+0.01(+0.69%)
Apr 13, 2004
1.425
1.431
1.388
1.388
2,482,107
-0.05(-3.47%)
Apr 12, 2004
1.467
1.467
1.429
1.438
1,381,236
-0.04(-2.55%)
Apr 08, 2004
1.502
1.504
1.460
1.475
864,856
-0.02(-1.42%)
Apr 07, 2004
1.506
1.507
1.480
1.497
1,120,670
-0.01(-0.78%)
Apr 06, 2004
1.507
1.515
1.493
1.508
1,096,119
-0.01(-0.37%)
Apr 05, 2004
1.512
1.521
1.496
1.514
1,258,477
-0.01(-0.33%)
Apr 02, 2004
1.490
1.522
1.488
1.519
1,257,685
+0.04(+2.65%)
Apr 01, 2004
1.478
1.498
1.461
1.480
1,313,917
+0.01(+0.50%)
Mar 31, 2004
1.465
1.485
1.451
1.473
1,382,820
+0.01(+0.96%)
Mar 30, 2004
1.431
1.458
1.430
1.458
770,609
+0.02(+1.40%)
Mar 29, 2004
1.439
1.458
1.418
1.438
1,751,097
-0.00(-0.19%)
Mar 26, 2004
1.448
1.462
1.435
1.441
2,388,652
+0.00(+0.00%)
Mar 25, 2004
1.435
1.450
1.435
1.441
1,047,807
+0.01(+0.39%)
Mar 24, 2004
1.432
1.448
1.424
1.435
1,610,914
+0.01(+0.55%)
Mar 23, 2004
1.431
1.448
1.428
1.428
798,329
+0.01(+0.51%)
Mar 22, 2004
1.428
1.430
1.402
1.420
738,929
-0.01(-0.43%)
Mar 19, 2004
1.457
1.457
1.418
1.427
669,234
-0.02(-1.36%)
Mar 18, 2004
1.453
1.465
1.439
1.446
879,112
-0.02(-1.26%)
Mar 17, 2004
1.410
1.482
1.410
1.465
2,216,789
+0.07(+4.95%)
Mar 16, 2004
1.421
1.427
1.361
1.396
2,203,326
-0.01(-0.80%)
Mar 15, 2004
1.451
1.466
1.405
1.407
1,667,938
-0.05(-3.61%)
Mar 12, 2004
1.433
1.460
1.409
1.460
1,960,183
+0.03(+2.28%)
Mar 11, 2004
1.470
1.484
1.427
1.427
1,861,184
-0.04(-2.72%)
Mar 10, 2004
1.501
1.525
1.464
1.467
1,268,773
-0.04(-2.39%)
Mar 09, 2004
1.493
1.513
1.481
1.503
866,440
+0.01(+0.91%)
Mar 08, 2004
1.501
1.521
1.481
1.489
1,177,694
-0.01(-0.49%)
Mar 05, 2004
1.518
1.525
1.496
1.497
1,159,478
-0.03(-1.91%)
Mar 04, 2004
1.523
1.526
1.505
1.526
1,147,598
+0.01(+0.33%)
Mar 03, 2004
1.489
1.538
1.483
1.521
1,843,760
+0.03(+2.26%)
Mar 02, 2004
1.510
1.510
1.487
1.487
1,537,259
-0.02(-1.27%)
Mar 01, 2004
1.515
1.515
1.497
1.506
864,064
-0.00(-0.22%)
Feb 27, 2004
1.484
1.513
1.484
1.510
1,139,678
-0.00(-0.07%)
Feb 26, 2004
1.493
1.514
1.488
1.511
911,584
+0.02(+1.20%)
Feb 25, 2004
1.506
1.516
1.492
1.493
1,359,852
-0.02(-1.26%)
Feb 24, 2004
1.487
1.530
1.487
1.512
1,824,753
+0.01(+0.97%)
Feb 23, 2004
1.493
1.504
1.481
1.497
835,553
+0.01(+0.87%)
Feb 20, 2004
1.472
1.498
1.469
1.484
799,913
+0.01(+0.65%)
Feb 19, 2004
1.510
1.515
1.471
1.475
1,066,815
-0.04(-2.45%)
Feb 18, 2004
1.510
1.516
1.503
1.512
1,284,613
+0.01(+0.71%)
Feb 17, 2004
1.538
1.538
1.487
1.501
1,995,823
-0.02(-1.62%)
Feb 13, 2004
1.530
1.554
1.517
1.526
1,496,867
-0.01(-0.58%)
Feb 12, 2004
1.518
1.549
1.506
1.535
1,964,143
+0.02(+1.30%)
Feb 11, 2004
1.487
1.515
1.486
1.515
905,248
+0.02(+1.09%)
Feb 10, 2004
1.479
1.499
1.479
1.499
1,201,454
+0.02(+1.37%)
Feb 09, 2004
1.456
1.525
1.448
1.479
3,037,295
+0.03(+2.09%)
Feb 06, 2004
1.448
1.458
1.446
1.448
1,183,238
-0.01(-0.46%)
Feb 05, 2004
1.417
1.471
1.409
1.455
2,343,508
+0.09(+6.23%)
Feb 04, 2004
1.378
1.400
1.370
1.370
1,218,086
-0.01(-0.93%)
Feb 03, 2004
1.350
1.384
1.343
1.383
1,262,437
+0.04(+3.27%)
Feb 02, 2004
1.366
1.366
1.330
1.339
562,315
-0.02(-1.20%)
Jan 30, 2004
1.369
1.382
1.354
1.355
510,835
-0.02(-1.35%)
Jan 29, 2004
1.367
1.381
1.358
1.374
595,579
+0.01(+0.91%)
Jan 28, 2004
1.406
1.410
1.355
1.361
967,024
-0.04(-2.88%)
Jan 27, 2004
1.430
1.432
1.402
1.402
902,872
-0.03(-2.00%)
Jan 26, 2004
1.442
1.442
1.416
1.430
700,914
-0.01(-0.82%)
Jan 23, 2004
1.395
1.442
1.392
1.442
856,936
+0.04(+2.88%)
Jan 22, 2004
1.386
1.409
1.384
1.402
717,546
+0.02(+1.75%)
Jan 21, 2004
1.369
1.387
1.353
1.378
1,582,403
+0.01(+0.61%)
Jan 20, 2004
1.386
1.386
1.358
1.369
1,985,527
-0.01(-0.81%)
Jan 16, 2004
1.395
1.395
1.378
1.380
655,770
-0.00(-0.28%)
Jan 15, 2004
1.417
1.417
1.380
1.384
788,033
-0.04(-2.68%)
Jan 14, 2004
1.398
1.423
1.398
1.423
559,939
+0.02(+1.77%)
Jan 13, 2004
1.414
1.414
1.389
1.398
854,561
-0.02(-1.07%)
Jan 12, 2004
1.386
1.414
1.380
1.413
738,137
+0.03(+2.36%)
Jan 09, 2004
1.417
1.425
1.375
1.380
1,463,604
-0.04(-3.00%)
Jan 08, 2004
1.423
1.432
1.420
1.423
1,020,879
-0.00(-0.16%)
Jan 07, 2004
1.406
1.423
1.406
1.425
1,723,377
-0.01(-0.39%)
Jan 06, 2004
1.446
1.447
1.431
1.431
887,824
-0.02(-1.20%)
Jan 05, 2004
1.453
1.462
1.446
1.448
1,009,791
+0.00(+0.00%)
Jan 02, 2004
1.453
1.473
1.446
1.448
449,852
+0.00(+0.04%)
Dec 31, 2003
1.487
1.492
1.447
1.448
1,146,014
-0.04(-3.01%)
Dec 30, 2003
1.494
1.510
1.486
1.493
585,283
-0.00(-0.26%)
Dec 29, 2003
1.473
1.502
1.470
1.497
1,189,574
+0.02(+1.60%)
Dec 26, 2003
1.487
1.487
1.465
1.473
569,443
-0.01(-0.76%)
Dec 24, 2003
1.501
1.502
1.484
1.484
406,292
-0.02(-1.09%)
Dec 23, 2003
1.505
1.511
1.480
1.501
1,107,206
+0.01(+0.56%)
Dec 22, 2003
1.492
1.506
1.487
1.492
968,608
+0.00(+0.04%)
Dec 19, 2003
1.485
1.507
1.470
1.492
960,688
+0.01(+0.45%)
Dec 18, 2003
1.485
1.494
1.469
1.485
866,440
+0.00(+0.04%)
Dec 17, 2003
1.492
1.494
1.482
1.484
855,353
-0.01(-0.97%)
Dec 16, 2003
1.493
1.502
1.492
1.499
891,784
+0.01(+0.45%)
Dec 15, 2003
1.520
1.520
1.492
1.492
1,804,953
-0.03(-1.81%)
Dec 12, 2003
1.506
1.520
1.503
1.520
811,001
+0.02(+1.12%)
Dec 11, 2003
1.473
1.503
1.473
1.503
849,017
+0.03(+1.83%)
Dec 10, 2003
1.483
1.484
1.476
1.476
2,039,383
-0.01(-0.49%)
Dec 09, 2003
1.493
1.497
1.479
1.483
2,013,247
-0.01(-0.45%)
Dec 08, 2003
1.478
1.490
1.473
1.490
710,418
+0.02(+1.14%)
Dec 05, 2003
1.473
1.481
1.473
1.473
750,017
-0.01(-0.45%)
Dec 04, 2003
1.465
1.485
1.465
1.480
849,017
+0.01(+0.76%)
Dec 03, 2003
1.476
1.490
1.469
1.469
719,130
-0.01(-0.53%)
Dec 02, 2003
1.477
1.490
1.471
1.476
1,015,335
+0.01(+0.61%)
Dec 01, 2003
1.474
1.480
1.467
1.467
589,243
+0.00(+0.19%)
Nov 28, 2003
1.462
1.480
1.462
1.465
519,547
-0.00(-0.11%)
Nov 26, 2003
1.458
1.465
1.455
1.466
677,154
+0.01(+0.69%)
Nov 25, 2003
1.444
1.474
1.444
1.456
1,566,563
-0.00(-0.15%)
Nov 24, 2003
1.422
1.465
1.421
1.458
928,216
+0.04(+2.48%)
Nov 21, 2003
1.387
1.423
1.387
1.423
847,433
+0.04(+3.13%)
Nov 20, 2003
1.369
1.388
1.361
1.380
877,528
+0.01(+0.78%)
Nov 19, 2003
1.389
1.389
1.351
1.369
1,484,987
-0.03(-2.40%)
Nov 18, 2003
1.403
1.437
1.396
1.403
666,066
+0.00(+0.00%)
Nov 17, 2003
1.387
1.414
1.384
1.403
1,054,143
-0.01(-0.99%)
Nov 14, 2003
1.429
1.447
1.414
1.417
814,169
-0.01(-0.94%)
Nov 13, 2003
1.409
1.433
1.398
1.430
935,344
+0.03(+1.96%)
Nov 12, 2003
1.416
1.416
1.389
1.403
1,351,140
-0.01(-0.83%)
Nov 11, 2003
1.423
1.423
1.403
1.415
449,852
-0.00(-0.32%)
Nov 10, 2003
1.438
1.445
1.419
1.419
637,554
-0.03(-1.94%)
Nov 07, 2003
1.442
1.471
1.430
1.447
1,446,180
+0.01(+0.62%)
Nov 06, 2003
1.376
1.438
1.357
1.438
1,350,348
+0.07(+4.74%)
Nov 05, 2003
1.397
1.444
1.373
1.373
1,364,604
-0.05(-3.55%)
Nov 04, 2003
1.397
1.448
1.397
1.424
1,073,895
+0.04(+2.92%)
Nov 03, 2003
1.344
1.384
1.344
1.383
1,212,542
+0.05(+3.88%)
Oct 31, 2003
1.352
1.352
1.332
1.332
557,563
-0.02(-1.13%)
Oct 30, 2003
1.387
1.389
1.344
1.347
601,123
-0.02(-1.68%)
Oct 29, 2003
1.347
1.375
1.346
1.370
666,066
+0.03(+1.96%)
Oct 28, 2003
1.343
1.352
1.313
1.343
727,842
-0.00(-0.04%)
Oct 27, 2003
1.304
1.347
1.304
1.344
902,080
+0.04(+3.23%)
Oct 24, 2003
1.299
1.319
1.278
1.302
776,153
+0.00(+0.13%)
Oct 23, 2003
1.310
1.322
1.281
1.300
1,264,021
-0.01(-0.73%)
Oct 22, 2003
1.341
1.345
1.308
1.310
641,514
-0.04(-2.71%)
Oct 21, 2003
1.330
1.353
1.330
1.346
378,572
+0.02(+1.52%)
Oct 20, 2003
1.325
1.325
1.313
1.326
462,524
+0.01(+0.47%)
Oct 17, 2003
1.350
1.350
1.320
1.320
586,867
-0.03(-2.41%)
Oct 16, 2003
1.349
1.357
1.339
1.352
578,947
+0.01(+0.58%)
Oct 15, 2003
1.354
1.354
1.336
1.345
732,594
-0.00(-0.12%)
Oct 14, 2003
1.330
1.349
1.330
1.346
776,153
+0.01(+0.54%)
Oct 13, 2003
1.328
1.342
1.326
1.339
969,400
+0.01(+0.80%)
Oct 10, 2003
1.350
1.351
1.318
1.328
907,624
-0.02(-1.58%)
Oct 09, 2003
1.361
1.374
1.332
1.350
1,194,326
-0.00(-0.21%)
Oct 08, 2003
1.359
1.359
1.345
1.352
516,379
-0.01(-0.62%)
Oct 07, 2003
1.337
1.361
1.333
1.361
1,012,959
+0.02(+1.29%)
Oct 06, 2003
1.337
1.345
1.333
1.343
757,937
+0.01(+0.46%)
Oct 03, 2003
1.324
1.346
1.324
1.337
1,223,630
+0.02(+1.71%)
Oct 02, 2003
1.305
1.315
1.300
1.315
791,993
-0.00(-0.09%)
Oct 01, 2003
1.286
1.322
1.286
1.316
1,104,830
+0.04(+2.85%)
Sep 30, 2003
1.282
1.293
1.279
1.279
1,062,063
-0.00(-0.13%)
Sep 29, 2003
1.278
1.291
1.274
1.281
944,056
+0.01(+0.75%)
Sep 26, 2003
1.293
1.295
1.272
1.272
1,163,438
-0.01(-0.88%)
Sep 25, 2003
1.288
1.296
1.282
1.283
1,682,194
+0.00(+0.35%)
Sep 24, 2003
1.265
1.307
1.265
1.278
2,238,965
+0.01(+0.93%)
Sep 23, 2003
1.260
1.272
1.260
1.267
975,736
+0.01(+0.44%)
Sep 22, 2003
1.265
1.268
1.260
1.261
1,695,658
-0.01(-0.71%)
Sep 19, 2003
1.256
1.291
1.256
1.270
1,069,191
+0.01(+1.16%)
Sep 18, 2003
1.251
1.254
1.249
1.255
907,624
+0.00(+0.27%)
Sep 17, 2003
1.246
1.265
1.246
1.252
607,459
+0.01(+0.50%)
Sep 16, 2003
1.232
1.249
1.229
1.246
1,115,126
+0.02(+1.60%)
Sep 15, 2003
1.212
1.231
1.212
1.226
843,473
+0.01(+1.20%)
Sep 12, 2003
1.205
1.214
1.204
1.212
803,873
+0.01(+0.51%)
Sep 11, 2003
1.205
1.210
1.202
1.205
1,125,422
+0.00(+0.28%)
Sep 10, 2003
1.209
1.210
1.198
1.202
1,432,716
-0.01(-0.92%)
Sep 09, 2003
1.219
1.224
1.210
1.213
651,018
-0.00(-0.28%)
Sep 08, 2003
1.207
1.228
1.203
1.217
1,946,720
+0.02(+1.31%)
Sep 05, 2003
1.216
1.223
1.198
1.201
1,571,315
-0.01(-1.20%)
Sep 04, 2003
1.223
1.229
1.212
1.216
1,439,052
-0.01(-0.87%)
Sep 03, 2003
1.229
1.232
1.214
1.226
1,828,713
-0.00(-0.27%)
Sep 02, 2003
1.178
1.233
1.178
1.230
1,226,797
+0.04(+3.50%)
Aug 29, 2003
1.184
1.198
1.178
1.188
476,780
+0.00(+0.09%)
Aug 28, 2003
1.181
1.191
1.170
1.187
1,062,063
+0.01(+0.48%)
Aug 27, 2003
1.191
1.201
1.181
1.181
1,813,665
-0.01(-0.61%)
Aug 26, 2003
1.178
1.189
1.163
1.189
725,466
+0.01(+0.66%)
Aug 25, 2003
1.180
1.187
1.177
1.181
1,127,006
-0.00(-0.19%)
Aug 22, 2003
1.203
1.207
1.173
1.183
1,238,677
-0.02(-1.82%)
Aug 21, 2003
1.178
1.205
1.172
1.205
1,001,079
+0.03(+2.29%)
Aug 20, 2003
1.142
1.178
1.137
1.178
1,132,550
+0.03(+2.79%)
Aug 19, 2003
1.134
1.146
1.127
1.146
601,915
+0.01(+1.29%)
Aug 18, 2003
1.122
1.136
1.117
1.131
1,008,207
+0.02(+1.41%)
Aug 15, 2003
1.095
1.118
1.089
1.116
357,981
+0.02(+1.64%)
Aug 14, 2003
1.086
1.098
1.083
1.098
749,225
+0.01(+1.08%)
Aug 13, 2003
1.100
1.103
1.065
1.086
1,233,925
-0.01(-1.12%)
Aug 12, 2003
1.081
1.104
1.080
1.098
768,233
+0.02(+1.87%)
Aug 11, 2003
1.090
1.091
1.067
1.078
1,789,113
-0.01(-0.57%)
Aug 08, 2003
1.106
1.108
1.080
1.084
1,945,136
-0.02(-1.43%)
Aug 07, 2003
1.142
1.142
1.082
1.100
2,540,715
-0.04(-3.69%)
Aug 06, 2003
1.122
1.150
1.111
1.142
765,857
+0.02(+1.80%)
Aug 05, 2003
1.111
1.137
1.111
1.122
772,985
+0.01(+0.96%)
Aug 04, 2003
1.131
1.134
1.109
1.111
1,008,207
-0.02(-1.49%)
Aug 01, 2003
1.146
1.146
1.117
1.128
2,112,246
-0.01(-1.23%)
Jul 31, 2003
1.148
1.158
1.134
1.142
766,649
-0.01(-0.54%)
Jul 30, 2003
1.162
1.162
1.125
1.148
1,267,189
-0.01(-0.63%)
Jul 29, 2003
1.148
1.161
1.143
1.155
521,923
+0.01(+0.69%)
Jul 28, 2003
1.156
1.164
1.142
1.148
711,210
-0.00(-0.34%)
Jul 25, 2003
1.149
1.158
1.148
1.152
611,419
+0.00(+0.19%)
Jul 24, 2003
1.149
1.156
1.141
1.149
929,008
+0.00(+0.25%)
Jul 23, 2003
1.164
1.164
1.143
1.146
683,490
-0.02(-1.78%)
Jul 22, 2003
1.162
1.167
1.146
1.167
603,499
+0.01(+0.92%)
Jul 21, 2003
1.162
1.169
1.144
1.157
814,961
-0.01(-0.48%)
Jul 18, 2003
1.185
1.185
1.134
1.162
1,143,638
-0.03(-2.22%)
Jul 17, 2003
1.170
1.189
1.162
1.189
1,441,428
+0.02(+1.58%)
Jul 16, 2003
1.203
1.203
1.156
1.170
1,085,823
-0.03(-2.71%)
Jul 15, 2003
1.179
1.203
1.175
1.203
1,647,346
+0.02(+1.81%)
Jul 14, 2003
1.201
1.205
1.176
1.181
1,810,497
+0.00(+0.38%)
Jul 11, 2003
1.164
1.187
1.159
1.177
1,360,644
+0.02(+1.40%)
Jul 10, 2003
1.145
1.163
1.137
1.161
1,492,115
+0.02(+1.62%)
Jul 09, 2003
1.136
1.144
1.118
1.142
1,186,406
+0.01(+1.04%)
Jul 08, 2003
1.123
1.131
1.113
1.130
2,066,311
+0.01(+1.10%)
Jul 07, 2003
1.080
1.120
1.075
1.118
3,221,829
+0.02(+1.74%)
Jul 03, 2003
1.099
1.102
1.089
1.099
742,889
+0.01(+0.51%)
Jul 02, 2003
1.095
1.103
1.086
1.093
1,888,112
-0.00(-0.15%)
Jul 01, 2003
1.116
1.117
1.073
1.095
2,551,011
-0.01(-1.26%)
Jun 30, 2003
1.099
1.122
1.098
1.109
1,731,297
+0.00(+0.00%)
Jun 26, 2003
1.107
1.115
1.104
1.109
1,185,614
+0.00(+0.27%)
Jun 25, 2003
1.113
1.123
1.092
1.106
1,006,227
-0.01(-0.64%)
Jun 24, 2003
1.117
1.124
1.110
1.113
1,147,598
-0.00(-0.37%)
Jun 23, 2003
1.140
1.141
1.114
1.117
1,365,000
-0.03(-2.19%)
Jun 20, 2003
1.128
1.142
1.123
1.142
704,478
+0.02(+1.77%)
Jun 19, 2003
1.132
1.136
1.122
1.122
1,147,598
-0.01(-0.83%)
Jun 18, 2003
1.129
1.148
1.122
1.132
1,740,405
-0.00(-0.23%)
Jun 17, 2003
1.149
1.149
1.113
1.134
1,637,050
-0.01(-0.53%)
Jun 16, 2003
1.139
1.147
1.103
1.140
1,740,405
+0.00(+0.10%)
Jun 13, 2003
1.128
1.153
1.120
1.139
2,450,824
+0.01(+1.23%)
Jun 12, 2003
1.156
1.157
1.122
1.125
1,410,144
-0.03(-2.91%)
Jun 11, 2003
1.160
1.163
1.144
1.159
963,460
-0.01(-0.55%)
Jun 10, 2003
1.166
1.175
1.164
1.165
504,895
+0.01(+0.45%)
Jun 09, 2003
1.161
1.161
1.149
1.160
681,906
-0.00(-0.13%)
Jun 06, 2003
1.208
1.213
1.162
1.162
1,089,387
-0.04(-3.24%)
Jun 05, 2003
1.183
1.206
1.182
1.201
536,971
+0.02(+1.45%)
Jun 04, 2003
1.151
1.195
1.151
1.183
945,640
+0.03(+2.40%)
Jun 03, 2003
1.162
1.166
1.151
1.156
918,316
-0.00(-0.19%)
Jun 02, 2003
1.145
1.172
1.142
1.158
1,412,520
+0.04(+3.17%)
May 30, 2003
1.109
1.132
1.109
1.122
1,286,593
+0.02(+1.56%)
May 29, 2003
1.098
1.118
1.095
1.105
1,039,491
+0.01(+0.89%)
May 28, 2003
1.104
1.107
1.092
1.095
902,872
-0.00(-0.31%)
May 27, 2003
1.069
1.113
1.068
1.099
2,064,727
+0.03(+2.84%)
May 23, 2003
1.073
1.076
1.062
1.068
705,666
-0.00(-0.04%)
May 22, 2003
1.077
1.088
1.068
1.069
1,413,708
-0.01(-1.07%)
May 21, 2003
1.049
1.089
1.048
1.080
1,627,546
+0.03(+2.67%)
May 20, 2003
1.060
1.061
1.047
1.052
1,267,585
-0.00(-0.42%)
May 19, 2003
1.066
1.068
1.028
1.057
1,993,447
+0.00(+0.36%)
May 16, 2003
1.091
1.091
1.053
1.053
1,671,502
-0.04(-3.76%)
May 15, 2003
1.126
1.126
1.074
1.094
3,554,467
-0.00(-0.44%)
May 14, 2003
1.066
1.110
1.064
1.099
2,124,126
+0.03(+2.91%)
May 13, 2003
1.051
1.068
1.044
1.068
984,843
+0.01(+1.13%)
May 12, 2003
1.060
1.068
1.051
1.056
496,579
-0.01(-0.84%)
May 09, 2003
1.057
1.065
1.056
1.065
611,815
+0.01(+0.74%)
May 08, 2003
1.042
1.070
1.040
1.057
660,522
+0.02(+1.47%)
May 07, 2003
1.038
1.051
1.037
1.042
1,326,985
-0.00(-0.14%)
May 06, 2003
1.049
1.062
1.039
1.043
2,611,202
-0.00(-0.22%)
May 05, 2003
1.075
1.075
1.045
1.046
1,312,729
-0.02(-2.27%)
May 02, 2003
1.072
1.078
1.064
1.070
1,313,917
-0.00(-0.17%)
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.