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
GUESS
(NY:
GES
)
23.27
-0.12 (-0.51%)
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
2.047
2.060
1.886
1.932
2,138,498
-0.04(-2.26%)
Apr 29, 2004
2.111
2.128
1.963
1.977
563,335
-0.11(-5.40%)
Apr 28, 2004
2.140
2.140
2.078
2.090
265,952
-0.02(-0.94%)
Apr 27, 2004
2.202
2.209
2.090
2.109
678,581
-0.08(-3.68%)
Apr 26, 2004
2.207
2.252
2.189
2.190
926,803
-0.01(-0.68%)
Apr 23, 2004
2.212
2.230
2.184
2.205
892,149
+0.02(+1.08%)
Apr 22, 2004
2.119
2.233
2.065
2.181
653,194
+0.04(+1.74%)
Apr 21, 2004
2.060
2.180
2.060
2.144
965,890
+0.12(+5.69%)
Apr 20, 2004
2.016
2.060
2.004
2.029
686,640
+0.04(+2.25%)
Apr 19, 2004
2.010
2.016
1.944
1.984
1,158,101
-0.07(-3.21%)
Apr 16, 2004
2.041
2.060
2.010
2.050
415,046
+0.01(+0.61%)
Apr 15, 2004
2.070
2.103
2.005
2.037
462,595
-0.00(-0.06%)
Apr 14, 2004
2.060
2.077
1.948
2.039
1,818,952
-0.06(-2.84%)
Apr 13, 2004
2.229
2.230
2.047
2.098
1,245,543
-0.12(-5.53%)
Apr 12, 2004
2.209
2.283
2.209
2.221
914,311
+0.01(+0.62%)
Apr 08, 2004
2.288
2.291
2.196
2.207
405,778
-0.05(-2.20%)
Apr 07, 2004
2.264
2.277
2.221
2.257
982,814
-0.01(-0.33%)
Apr 06, 2004
2.288
2.291
2.262
2.264
1,033,587
-0.02(-1.03%)
Apr 05, 2004
2.430
2.430
2.246
2.288
1,435,739
-0.12(-4.95%)
Apr 02, 2004
2.292
2.420
2.288
2.407
1,384,160
+0.15(+6.48%)
Apr 01, 2004
2.277
2.283
2.240
2.261
850,241
+0.02(+1.05%)
Mar 31, 2004
2.240
2.269
2.237
2.237
394,092
+0.01(+0.39%)
Mar 30, 2004
2.229
2.247
2.221
2.229
644,329
+0.02(+0.84%)
Mar 29, 2004
2.236
2.308
2.191
2.210
768,037
+0.02(+1.08%)
Mar 26, 2004
2.144
2.271
2.128
2.186
482,340
+0.04(+1.97%)
Mar 25, 2004
2.112
2.165
2.111
2.144
269,578
+0.04(+2.13%)
Mar 24, 2004
2.109
2.140
2.060
2.099
296,980
+0.00(+0.06%)
Mar 23, 2004
2.147
2.154
2.029
2.098
654,000
-0.04(-1.97%)
Mar 22, 2004
2.122
2.174
2.098
2.140
1,264,079
+0.01(+0.41%)
Mar 19, 2004
2.097
2.153
2.078
2.132
605,645
+0.01(+0.47%)
Mar 18, 2004
2.078
2.129
2.078
2.122
517,398
+0.05(+2.58%)
Mar 17, 2004
1.998
2.097
1.967
2.068
408,196
+0.11(+5.84%)
Mar 16, 2004
1.967
1.996
1.867
1.954
358,632
-0.00(-0.13%)
Mar 15, 2004
2.018
2.046
1.954
1.957
190,599
-0.06(-2.95%)
Mar 12, 2004
1.990
2.029
1.973
2.016
526,263
+0.05(+2.78%)
Mar 11, 2004
2.047
2.065
1.953
1.962
560,514
-0.11(-5.33%)
Mar 10, 2004
2.128
2.132
2.018
2.072
520,218
-0.05(-2.34%)
Mar 09, 2004
2.139
2.139
2.054
2.122
880,866
-0.02(-1.04%)
Mar 08, 2004
2.093
2.181
2.052
2.144
1,667,843
+0.02(+0.93%)
Mar 05, 2004
2.097
2.148
2.080
2.124
693,490
+0.01(+0.71%)
Mar 04, 2004
2.004
2.121
1.954
2.109
777,305
+0.12(+6.25%)
Mar 03, 2004
1.999
1.999
1.934
1.985
343,723
-0.01(-0.62%)
Mar 02, 2004
1.942
2.004
1.923
1.998
693,490
+0.06(+2.94%)
Mar 01, 2004
1.929
1.948
1.911
1.941
1,928,556
+0.02(+0.90%)
Feb 27, 2004
1.934
1.946
1.896
1.923
1,977,717
-0.01(-0.58%)
Feb 26, 2004
1.958
2.010
1.934
1.934
1,547,358
-0.00(-0.06%)
Feb 25, 2004
1.937
1.985
1.911
1.936
1,834,667
-0.00(-0.06%)
Feb 24, 2004
2.011
2.016
1.925
1.937
1,268,511
-0.09(-4.29%)
Feb 23, 2004
1.871
2.047
1.861
2.024
1,220,559
+0.05(+2.58%)
Feb 20, 2004
1.880
2.023
1.830
1.973
2,144,945
+0.15(+7.94%)
Feb 19, 2004
1.871
1.871
1.814
1.828
385,227
-0.03(-1.80%)
Feb 18, 2004
1.871
1.871
1.849
1.861
238,954
-0.01(-0.53%)
Feb 17, 2004
1.871
1.874
1.834
1.871
629,420
+0.07(+4.14%)
Feb 13, 2004
1.861
1.861
1.787
1.797
478,311
-0.06(-3.47%)
Feb 12, 2004
1.844
1.861
1.836
1.861
558,499
+0.03(+1.63%)
Feb 11, 2004
1.795
1.855
1.781
1.831
1,191,143
+0.12(+7.27%)
Feb 10, 2004
1.724
1.730
1.671
1.707
509,338
-0.03(-1.64%)
Feb 09, 2004
1.750
1.799
1.721
1.736
664,074
-0.03(-1.48%)
Feb 06, 2004
1.725
1.778
1.719
1.762
697,520
+0.05(+3.20%)
Feb 05, 2004
1.740
1.756
1.706
1.707
440,836
-0.02(-1.29%)
Feb 04, 2004
1.732
1.757
1.706
1.730
663,671
+0.01(+0.58%)
Feb 03, 2004
1.719
1.737
1.663
1.720
631,435
+0.02(+1.24%)
Feb 02, 2004
1.675
1.737
1.609
1.699
798,259
+0.06(+3.56%)
Jan 30, 2004
1.623
1.673
1.594
1.640
370,318
+0.00(+0.30%)
Jan 29, 2004
1.743
1.743
1.592
1.635
686,237
-0.11(-6.19%)
Jan 28, 2004
1.743
1.784
1.731
1.743
1,133,923
+0.00(+0.00%)
Jan 27, 2004
1.724
1.743
1.712
1.743
942,115
+0.02(+1.15%)
Jan 26, 2004
1.709
1.737
1.701
1.724
496,041
-0.01(-0.57%)
Jan 23, 2004
1.660
1.737
1.657
1.733
832,511
+0.07(+4.25%)
Jan 22, 2004
1.675
1.675
1.638
1.663
1,301,151
+0.00(+0.00%)
Jan 21, 2004
1.694
1.695
1.653
1.663
593,557
+0.00(+0.15%)
Jan 20, 2004
1.675
1.675
1.638
1.660
779,723
-0.02(-1.40%)
Jan 16, 2004
1.675
1.710
1.639
1.684
701,146
+0.01(+0.37%)
Jan 15, 2004
1.587
1.680
1.550
1.678
598,392
+0.08(+4.89%)
Jan 14, 2004
1.606
1.612
1.530
1.599
770,858
-0.01(-0.46%)
Jan 13, 2004
1.526
1.607
1.514
1.607
912,699
+0.07(+4.86%)
Jan 12, 2004
1.505
1.551
1.487
1.532
781,738
+0.01(+0.98%)
Jan 09, 2004
1.531
1.576
1.489
1.518
396,913
-0.03(-1.69%)
Jan 08, 2004
1.513
1.613
1.513
1.544
1,377,713
+0.06(+3.93%)
Jan 07, 2004
1.518
1.549
1.477
1.485
1,540,911
-0.00(-0.25%)
Jan 06, 2004
1.398
1.508
1.387
1.489
1,330,970
+0.10(+7.43%)
Jan 05, 2004
1.477
1.487
1.382
1.386
1,347,491
-0.10(-6.92%)
Jan 02, 2004
1.491
1.592
1.488
1.489
865,553
-0.01(-0.58%)
Dec 31, 2003
1.489
1.508
1.470
1.498
1,050,914
+0.01(+0.58%)
Dec 30, 2003
1.599
1.599
1.467
1.489
1,550,582
-0.11(-6.90%)
Dec 29, 2003
1.597
1.611
1.565
1.599
1,216,127
+0.00(+0.16%)
Dec 26, 2003
1.594
1.630
1.594
1.597
228,074
+0.00(+0.16%)
Dec 24, 2003
1.632
1.632
1.594
1.594
343,320
-0.01(-0.39%)
Dec 23, 2003
1.654
1.661
1.601
1.601
681,401
-0.07(-4.30%)
Dec 22, 2003
1.637
1.673
1.614
1.673
417,061
+0.04(+2.35%)
Dec 19, 2003
1.712
1.712
1.619
1.634
592,348
-0.07(-4.29%)
Dec 18, 2003
1.654
1.727
1.654
1.707
342,514
+0.08(+4.72%)
Dec 17, 2003
1.669
1.683
1.630
1.630
265,549
-0.06(-3.74%)
Dec 16, 2003
1.680
1.694
1.614
1.694
389,257
+0.00(+0.07%)
Dec 15, 2003
1.750
1.750
1.685
1.692
1,076,703
+0.01(+0.81%)
Dec 12, 2003
1.689
1.690
1.659
1.679
840,167
-0.01(-0.51%)
Dec 11, 2003
1.644
1.697
1.642
1.688
1,806,863
+0.04(+2.26%)
Dec 10, 2003
1.712
1.712
1.619
1.650
410,614
-0.06(-3.27%)
Dec 09, 2003
1.736
1.736
1.700
1.706
532,307
-0.04(-2.27%)
Dec 08, 2003
1.719
1.757
1.716
1.746
660,851
+0.04(+2.25%)
Dec 05, 2003
1.688
1.722
1.617
1.707
576,229
+0.02(+0.95%)
Dec 04, 2003
1.812
1.812
1.675
1.691
1,095,239
-0.09(-5.02%)
Dec 03, 2003
1.818
1.844
1.769
1.781
497,250
-0.00(-0.21%)
Dec 02, 2003
1.824
1.854
1.762
1.784
715,250
-0.04(-2.18%)
Dec 01, 2003
1.762
1.830
1.787
1.824
1,269,720
+0.06(+3.52%)
Nov 28, 2003
1.699
1.767
1.691
1.762
282,070
+0.08(+4.49%)
Nov 26, 2003
1.706
1.715
1.676
1.686
415,449
+0.00(+0.07%)
Nov 25, 2003
1.697
1.697
1.683
1.685
646,747
-0.00(-0.07%)
Nov 24, 2003
1.624
1.717
1.623
1.686
758,769
+0.07(+4.14%)
Nov 21, 2003
1.613
1.628
1.597
1.619
643,120
+0.01(+0.54%)
Nov 20, 2003
1.526
1.643
1.514
1.611
467,028
+0.01(+0.46%)
Nov 19, 2003
1.598
1.650
1.598
1.603
865,553
-0.01(-0.46%)
Nov 18, 2003
1.630
1.633
1.582
1.611
608,869
-0.00(-0.23%)
Nov 17, 2003
1.681
1.684
1.603
1.614
1,200,814
-0.10(-6.07%)
Nov 14, 2003
1.792
1.793
1.737
1.719
797,453
-0.07(-3.75%)
Nov 13, 2003
1.799
1.799
1.759
1.786
894,566
-0.02(-1.03%)
Nov 12, 2003
1.799
1.799
1.779
1.804
911,088
+0.00(+0.28%)
Nov 11, 2003
1.853
1.853
1.787
1.799
902,625
-0.05(-2.81%)
Nov 10, 2003
1.934
1.934
1.849
1.851
1,962,405
-0.02(-1.19%)
Nov 07, 2003
1.830
1.936
1.794
1.874
3,679,812
+0.06(+3.42%)
Nov 06, 2003
1.818
1.849
1.817
1.812
1,448,634
+0.01(+0.69%)
Nov 05, 2003
1.648
1.828
1.733
1.799
2,746,964
+0.07(+4.32%)
Nov 04, 2003
1.648
1.737
1.645
1.725
2,499,258
+0.11(+6.92%)
Nov 03, 2003
1.501
1.645
1.483
1.613
2,528,629
+0.15(+10.17%)
Oct 31, 2003
1.415
1.460
1.411
1.464
1,498,600
+0.07(+4.98%)
Oct 30, 2003
1.415
1.415
1.335
1.395
1,548,567
+0.00(+0.36%)
Oct 29, 2003
1.362
1.415
1.339
1.390
1,355,953
+0.03(+2.28%)
Oct 28, 2003
1.439
1.439
1.282
1.359
1,005,380
-0.04(-2.67%)
Oct 27, 2003
1.396
1.402
1.365
1.396
818,810
+0.00(+0.00%)
Oct 24, 2003
1.439
1.451
1.365
1.396
2,934,340
-0.05(-3.52%)
Oct 23, 2003
1.470
1.487
1.446
1.447
977,173
-0.04(-2.43%)
Oct 22, 2003
1.539
1.539
1.464
1.483
173,674
-0.06(-4.02%)
Oct 21, 2003
1.594
1.594
1.545
1.545
207,523
-0.04(-2.73%)
Oct 20, 2003
1.570
1.587
1.552
1.588
686,237
+0.03(+1.99%)
Oct 17, 2003
1.555
1.582
1.555
1.557
288,114
+0.02(+1.13%)
Oct 16, 2003
1.537
1.550
1.521
1.540
224,447
-0.00(-0.08%)
Oct 15, 2003
1.582
1.592
1.489
1.541
1,049,705
-0.04(-2.28%)
Oct 14, 2003
1.408
1.603
1.408
1.577
2,109,082
+0.18(+13.08%)
Oct 13, 2003
1.263
1.477
1.263
1.395
990,873
+0.14(+11.51%)
Oct 10, 2003
1.241
1.261
1.241
1.251
319,948
+0.01(+1.20%)
Oct 09, 2003
1.220
1.259
1.220
1.236
205,508
+0.03(+2.36%)
Oct 08, 2003
1.236
1.261
1.161
1.207
291,741
-0.02(-2.01%)
Oct 07, 2003
1.200
1.241
1.195
1.232
560,111
+0.04(+3.44%)
Oct 06, 2003
1.147
1.197
1.145
1.191
394,092
+0.07(+6.43%)
Oct 03, 2003
1.128
1.129
1.128
1.119
374,347
-0.00(-0.33%)
Oct 02, 2003
1.191
1.200
1.123
1.123
597,183
+0.03(+2.61%)
Oct 01, 2003
1.082
1.096
1.082
1.094
269,175
-0.01(-0.90%)
Sep 30, 2003
1.067
1.115
1.055
1.104
352,185
+0.05(+4.71%)
Sep 29, 2003
1.055
1.055
1.041
1.055
564,947
-0.01(-0.93%)
Sep 26, 2003
1.077
1.077
1.042
1.065
220,015
-0.01(-1.15%)
Sep 25, 2003
1.087
1.098
1.060
1.077
231,700
-0.03(-2.91%)
Sep 24, 2003
1.104
1.129
1.086
1.109
128,543
+0.01(+1.02%)
Sep 23, 2003
1.098
1.102
1.078
1.098
654,000
+0.00(+0.00%)
Sep 22, 2003
1.092
1.092
1.072
1.098
214,373
+0.00(+0.00%)
Sep 19, 2003
1.114
1.114
1.094
1.098
146,676
-0.00(-0.45%)
Sep 18, 2003
1.104
1.118
1.096
1.103
94,292
-0.01(-1.11%)
Sep 17, 2003
1.117
1.124
1.094
1.115
211,955
-0.01(-1.21%)
Sep 16, 2003
1.115
1.147
1.115
1.129
150,706
+0.01(+1.22%)
Sep 15, 2003
1.148
1.160
1.096
1.115
194,225
-0.03(-2.81%)
Sep 12, 2003
1.154
1.160
1.142
1.148
130,558
-0.02(-1.49%)
Sep 11, 2003
1.137
1.165
1.137
1.165
174,480
+0.02(+1.51%)
Sep 10, 2003
1.158
1.166
1.148
1.148
348,558
-0.02(-1.91%)
Sep 09, 2003
1.163
1.170
1.140
1.170
318,739
-0.00(-0.42%)
Sep 08, 2003
1.132
1.175
1.098
1.175
1,207,262
+0.06(+4.99%)
Sep 05, 2003
1.184
1.184
1.117
1.119
2,437,089
-0.06(-5.25%)
Sep 04, 2003
1.061
1.216
1.061
1.181
1,748,031
+0.15(+14.01%)
Sep 03, 2003
1.005
1.052
1.005
1.036
856,688
+0.02(+1.71%)
Sep 02, 2003
0.9939
1.024
0.9927
1.019
311,083
+0.02(+2.37%)
Aug 29, 2003
0.9803
1.042
0.9554
0.9951
347,752
+0.00(+0.25%)
Aug 28, 2003
0.9008
1.008
0.8934
0.9927
2,461,670
+0.10(+11.11%)
Aug 27, 2003
0.8686
0.9058
0.8686
0.8934
556,485
+0.01(+1.41%)
Aug 26, 2003
0.8314
0.8872
0.8127
0.8810
175,286
+0.04(+4.41%)
Aug 25, 2003
0.8611
0.8723
0.8127
0.8438
151,915
-0.02(-2.44%)
Aug 22, 2003
0.8562
0.8686
0.8562
0.8649
133,782
+0.01(+1.01%)
Aug 21, 2003
0.8388
0.8649
0.8189
0.8562
256,281
+0.02(+2.22%)
Aug 20, 2003
0.8376
0.8376
0.8189
0.8376
35,460
+0.00(+0.00%)
Aug 19, 2003
0.8189
0.8376
0.7941
0.8376
113,231
+0.02(+3.05%)
Aug 18, 2003
0.7941
0.8251
0.7892
0.8127
193,016
+0.02(+2.34%)
Aug 15, 2003
0.7879
0.7941
0.7755
0.7941
48,757
+0.01(+1.59%)
Aug 14, 2003
0.7544
0.8065
0.7544
0.7817
460,983
+0.01(+1.94%)
Aug 13, 2003
0.7904
0.7916
0.7631
0.7668
79,785
-0.02(-2.98%)
Aug 12, 2003
0.7941
0.8041
0.7693
0.7904
420,285
+0.01(+1.11%)
Aug 11, 2003
0.7643
0.7991
0.7569
0.7817
544,396
+0.00(+0.64%)
Aug 08, 2003
0.8251
0.8251
0.7383
0.7768
332,440
-0.03(-3.54%)
Aug 07, 2003
0.8872
0.8909
0.7569
0.8053
965,890
-0.09(-9.61%)
Aug 06, 2003
0.9095
0.9095
0.8785
0.8909
207,926
-0.01(-0.69%)
Aug 05, 2003
0.9331
0.9331
0.8723
0.8971
261,116
-0.02(-2.56%)
Aug 04, 2003
0.9195
0.9306
0.8996
0.9207
120,081
+0.00(+0.13%)
Aug 01, 2003
0.9480
0.9492
0.9008
0.9195
129,752
-0.02(-2.50%)
Jul 31, 2003
0.9492
0.9865
0.9070
0.9430
463,804
+0.04(+4.83%)
Jul 30, 2003
0.9195
0.9195
0.8872
0.8996
245,804
-0.01(-0.82%)
Jul 29, 2003
0.9120
0.9219
0.8996
0.9070
646,344
-0.00(-0.54%)
Jul 28, 2003
0.9058
0.9120
0.8760
0.9120
301,815
+0.02(+2.08%)
Jul 25, 2003
0.8909
0.9207
0.8909
0.8934
277,638
+0.00(+0.28%)
Jul 24, 2003
0.8835
0.9306
0.8773
0.8909
597,586
+0.01(+0.98%)
Jul 23, 2003
0.8673
0.8971
0.8599
0.8822
272,399
+0.02(+1.86%)
Jul 22, 2003
0.8264
0.8984
0.8264
0.8661
4,154,899
+0.04(+4.96%)
Jul 21, 2003
0.8314
0.8338
0.8251
0.8251
36,266
-0.01(-1.48%)
Jul 18, 2003
0.8338
0.8376
0.8177
0.8376
70,114
+0.00(+0.30%)
Jul 17, 2003
0.8549
0.8549
0.8065
0.8351
294,159
-0.02(-2.32%)
Jul 16, 2003
0.8686
0.8686
0.8438
0.8549
33,848
-0.00(-0.14%)
Jul 15, 2003
0.8562
0.8797
0.8227
0.8562
143,856
+0.00(+0.00%)
Jul 14, 2003
0.8512
0.8649
0.8127
0.8562
803,498
+0.01(+0.73%)
Jul 11, 2003
0.8475
0.8735
0.8376
0.8500
290,532
+0.01(+0.88%)
Jul 10, 2003
0.7879
0.8438
0.7693
0.8425
848,629
+0.04(+5.27%)
Jul 09, 2003
0.8438
0.8438
0.7445
0.8003
9,842,249
-0.04(-5.15%)
Jul 08, 2003
0.8934
0.9120
0.8314
0.8438
346,543
-0.04(-4.23%)
Jul 07, 2003
0.8251
0.8847
0.8251
0.8810
463,804
+0.06(+6.77%)
Jul 03, 2003
0.8065
0.8500
0.8065
0.8251
246,610
+0.05(+6.57%)
Jul 02, 2003
0.7445
0.8003
0.7445
0.7743
128,946
+0.04(+5.05%)
Jul 01, 2003
0.7346
0.7395
0.7259
0.7370
33,042
-0.01(-1.00%)
Jun 30, 2003
0.7569
0.7569
0.7284
0.7445
176,495
-0.00(-0.66%)
Jun 27, 2003
0.7284
0.7755
0.7098
0.7495
145,064
+0.02(+2.90%)
Jun 26, 2003
0.7135
0.7433
0.6961
0.7284
120,887
+0.00(+0.00%)
Jun 25, 2003
0.7259
0.7383
0.7234
0.7284
59,234
-0.00(-0.51%)
Jun 24, 2003
0.7395
0.7395
0.7135
0.7321
34,251
-0.01(-0.84%)
Jun 23, 2003
0.7333
0.7445
0.7197
0.7383
116,857
+0.00(+0.68%)
Jun 20, 2003
0.7296
0.7433
0.7197
0.7333
58,831
+0.02(+2.25%)
Jun 19, 2003
0.7073
0.7383
0.7073
0.7172
76,562
+0.02(+3.21%)
Jun 18, 2003
0.7135
0.7160
0.6887
0.6949
94,292
-0.02(-3.45%)
Jun 17, 2003
0.7259
0.7308
0.7073
0.7197
323,575
-0.00(-0.34%)
Jun 16, 2003
0.6887
0.7420
0.6887
0.7222
86,635
+0.03(+4.86%)
Jun 13, 2003
0.7321
0.7445
0.6825
0.6887
236,939
-0.03(-4.31%)
Jun 12, 2003
0.7197
0.7445
0.7098
0.7197
111,216
-0.02(-3.33%)
Jun 11, 2003
0.7346
0.7507
0.7147
0.7445
102,754
+0.00(+0.67%)
Jun 10, 2003
0.7557
0.7557
0.7296
0.7395
78,173
-0.03(-3.72%)
Jun 09, 2003
0.7495
0.7867
0.7495
0.7681
172,063
+0.02(+2.48%)
Jun 06, 2003
0.7817
0.7854
0.7470
0.7495
180,122
-0.03(-3.36%)
Jun 05, 2003
0.7445
0.8189
0.7358
0.7755
979,590
+0.12(+17.92%)
Jun 04, 2003
0.6390
0.6700
0.6390
0.6576
137,811
+0.02(+3.92%)
Jun 03, 2003
0.5646
0.6452
0.5609
0.6328
210,344
+0.04(+6.92%)
Jun 02, 2003
0.6266
0.6440
0.5906
0.5919
226,059
-0.04(-5.92%)
May 30, 2003
0.5149
0.6291
0.5149
0.6291
385,227
+0.12(+23.36%)
May 29, 2003
0.5063
0.5211
0.5063
0.5100
452,521
+0.01(+2.75%)
May 28, 2003
0.4963
0.5075
0.4963
0.4963
112,425
+0.00(+0.00%)
May 27, 2003
0.4963
0.5087
0.4938
0.4963
796,245
+0.00(+0.00%)
May 23, 2003
0.4901
0.4963
0.4790
0.4963
174,883
+0.01(+2.56%)
May 22, 2003
0.4889
0.4889
0.4827
0.4839
984,829
-0.00(-1.02%)
May 21, 2003
0.5038
0.5063
0.4889
0.4889
91,874
-0.02(-3.19%)
May 20, 2003
0.5087
0.5087
0.5013
0.5050
29,818
+0.00(+0.25%)
May 19, 2003
0.5385
0.5447
0.5038
0.5038
78,576
-0.03(-6.45%)
May 16, 2003
0.5968
0.6055
0.5348
0.5385
238,148
-0.07(-10.88%)
May 15, 2003
0.6303
0.6303
0.6018
0.6043
68,099
-0.03(-4.51%)
May 14, 2003
0.6167
0.6328
0.6167
0.6328
57,220
+0.01(+2.20%)
May 13, 2003
0.6080
0.6328
0.6043
0.6192
456,954
+0.01(+1.84%)
May 12, 2003
0.5857
0.6142
0.5857
0.6080
196,643
+0.00(+0.00%)
May 09, 2003
0.5708
0.6080
0.5646
0.6080
71,323
+0.04(+7.69%)
May 08, 2003
0.6117
0.6266
0.5522
0.5646
279,249
-0.06(-9.00%)
May 07, 2003
0.5633
0.6390
0.5633
0.6204
258,699
+0.05(+8.70%)
May 06, 2003
0.5273
0.5782
0.5249
0.5708
84,218
+0.04(+8.49%)
May 05, 2003
0.5038
0.5261
0.5001
0.5261
102,754
+0.02(+3.16%)
May 02, 2003
0.5013
0.5100
0.4963
0.5100
373,945
+0.01(+1.48%)
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.