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
Genesis Energy LP
(NY:
GEL
)
12.58
UNCHANGED
Streaming Delayed Price
Updated: 12:46 PM EDT, Jun 7, 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
3.932
3.947
3.855
3.897
22,941
-0.07(-1.74%)
Apr 29, 2004
3.912
3.966
3.909
3.966
7,038
+0.11(+2.78%)
Apr 28, 2004
3.901
3.912
3.859
3.859
5,214
-0.13(-3.27%)
Apr 27, 2004
3.878
4.085
3.878
3.989
29,720
+0.13(+3.48%)
Apr 26, 2004
3.836
3.886
3.836
3.855
35,716
+0.02(+0.40%)
Apr 23, 2004
4.070
4.104
3.824
3.840
58,397
-0.25(-6.19%)
Apr 22, 2004
4.089
4.123
4.089
4.093
3,910
+0.00(+0.09%)
Apr 21, 2004
4.158
4.162
4.085
4.089
12,774
-0.05(-1.30%)
Apr 20, 2004
4.200
4.200
4.131
4.143
12,774
-0.07(-1.55%)
Apr 19, 2004
4.296
4.334
4.181
4.208
21,899
-0.11(-2.49%)
Apr 16, 2004
4.488
4.488
4.315
4.315
15,902
-0.17(-3.85%)
Apr 15, 2004
4.660
4.660
4.488
4.488
20,595
-0.21(-4.49%)
Apr 14, 2004
4.795
4.795
4.699
4.699
9,646
-0.10(-2.00%)
Apr 13, 2004
4.871
4.883
4.795
4.795
26,070
-0.04(-0.79%)
Apr 12, 2004
4.833
4.852
4.795
4.833
11,470
+0.02(+0.40%)
Apr 08, 2004
4.852
4.852
4.795
4.814
35,455
-0.02(-0.40%)
Apr 07, 2004
4.871
4.871
4.795
4.833
46,144
-0.04(-0.79%)
Apr 06, 2004
4.871
4.871
4.868
4.871
5,474
-0.00(-0.08%)
Apr 05, 2004
4.937
4.952
4.860
4.875
33,891
+0.02(+0.32%)
Apr 02, 2004
4.987
5.002
4.860
4.860
18,249
-0.16(-3.28%)
Apr 01, 2004
4.787
5.059
4.760
5.025
24,766
+0.25(+5.22%)
Mar 31, 2004
4.753
4.795
4.699
4.776
71,693
-0.02(-0.32%)
Mar 30, 2004
4.603
4.852
4.568
4.791
40,148
+0.20(+4.43%)
Mar 29, 2004
4.603
4.603
4.588
4.588
9,385
+0.02(+0.42%)
Mar 26, 2004
4.565
4.603
4.565
4.568
25,548
+0.00(+0.08%)
Mar 25, 2004
4.565
4.603
4.526
4.565
26,070
-0.04(-0.83%)
Mar 24, 2004
4.595
4.641
4.584
4.603
8,863
+0.00(+0.00%)
Mar 23, 2004
4.449
4.626
4.449
4.603
16,945
+0.11(+2.48%)
Mar 22, 2004
4.507
4.507
4.411
4.492
17,206
-0.05(-1.18%)
Mar 19, 2004
4.584
4.603
4.526
4.545
12,513
+0.02(+0.42%)
Mar 18, 2004
4.565
4.641
4.526
4.526
33,370
-0.06(-1.26%)
Mar 17, 2004
4.603
4.603
4.565
4.584
2,867
+0.02(+0.42%)
Mar 16, 2004
4.565
4.565
4.565
4.565
10,688
+0.00(+0.00%)
Mar 15, 2004
4.565
4.603
4.545
4.565
34,673
+0.04(+0.85%)
Mar 12, 2004
4.534
4.545
4.526
4.526
52,140
-0.03(-0.67%)
Mar 11, 2004
4.568
4.584
4.549
4.557
24,245
-0.01(-0.17%)
Mar 10, 2004
4.584
4.584
4.565
4.565
5,474
-0.04(-0.83%)
Mar 09, 2004
4.599
4.603
4.530
4.603
16,945
+0.04(+0.84%)
Mar 08, 2004
4.584
4.641
4.545
4.565
33,109
-0.05(-1.00%)
Mar 05, 2004
4.449
4.680
4.449
4.611
41,712
+0.10(+2.21%)
Mar 04, 2004
4.258
4.603
4.254
4.511
67,782
+0.27(+6.43%)
Mar 03, 2004
4.162
4.292
4.162
4.239
23,724
+0.04(+0.91%)
Mar 02, 2004
4.200
4.200
4.104
4.200
17,727
+0.03(+0.74%)
Mar 01, 2004
4.020
4.169
3.970
4.169
22,941
+0.15(+3.72%)
Feb 27, 2004
3.932
4.020
3.932
4.020
7,299
+0.05(+1.16%)
Feb 26, 2004
3.836
4.028
3.836
3.974
38,062
+0.10(+2.57%)
Feb 25, 2004
3.893
3.893
3.797
3.874
92,549
-0.02(-0.49%)
Feb 24, 2004
3.989
3.989
3.702
3.893
309,194
-0.08(-1.93%)
Feb 23, 2004
4.008
4.008
3.970
3.970
35,455
-0.04(-0.96%)
Feb 20, 2004
3.951
4.008
3.951
4.008
44,058
+0.06(+1.46%)
Feb 19, 2004
3.951
3.955
3.932
3.951
36,237
+0.04(+0.98%)
Feb 18, 2004
3.836
3.932
3.836
3.912
100,892
+0.02(+0.49%)
Feb 17, 2004
3.836
3.912
3.836
3.893
113,927
+0.03(+0.69%)
Feb 13, 2004
3.893
3.909
3.824
3.866
712,502
-0.07(-1.75%)
Feb 12, 2004
3.817
4.024
3.817
3.936
40,148
+0.10(+2.60%)
Feb 11, 2004
3.989
3.989
3.782
3.836
35,716
-0.14(-3.57%)
Feb 10, 2004
3.989
3.993
3.936
3.978
22,681
+0.03(+0.68%)
Feb 09, 2004
4.104
4.104
3.951
3.951
33,891
-0.13(-3.29%)
Feb 06, 2004
4.123
4.123
4.051
4.085
24,506
-0.04(-0.93%)
Feb 05, 2004
4.162
4.162
4.123
4.123
13,295
+0.00(+0.00%)
Feb 04, 2004
4.146
4.181
4.123
4.123
15,902
-0.03(-0.65%)
Feb 03, 2004
4.258
4.258
4.143
4.150
38,844
-0.07(-1.64%)
Feb 02, 2004
4.181
4.277
4.154
4.219
26,070
+0.08(+1.95%)
Jan 30, 2004
4.116
4.143
4.104
4.139
9,906
+0.07(+1.79%)
Jan 29, 2004
4.139
4.139
3.951
4.066
31,545
-0.04(-1.03%)
Jan 28, 2004
4.143
4.169
4.108
4.108
14,077
-0.10(-2.28%)
Jan 27, 2004
4.277
4.296
4.204
4.204
104,281
-0.11(-2.49%)
Jan 26, 2004
4.315
4.315
4.204
4.311
80,035
+0.03(+0.81%)
Jan 23, 2004
4.350
4.350
4.219
4.277
75,343
-0.04(-0.98%)
Jan 22, 2004
4.239
4.334
4.219
4.319
46,665
+0.10(+2.36%)
Jan 21, 2004
4.204
4.277
4.200
4.219
22,681
+0.02(+0.46%)
Jan 20, 2004
4.200
4.212
4.146
4.200
24,506
+0.00(+0.00%)
Jan 16, 2004
4.242
4.296
4.177
4.200
22,159
-0.02(-0.45%)
Jan 15, 2004
4.219
4.258
4.219
4.219
15,642
+0.01(+0.18%)
Jan 14, 2004
4.123
4.212
4.066
4.212
125,919
+0.09(+2.14%)
Jan 13, 2004
4.066
4.123
3.997
4.123
14,077
+0.03(+0.66%)
Jan 12, 2004
4.008
4.097
3.970
4.097
39,105
+0.07(+1.71%)
Jan 09, 2004
3.997
4.054
3.997
4.028
41,712
+0.00(+0.10%)
Jan 08, 2004
3.982
4.024
3.982
4.024
29,198
+0.13(+3.35%)
Jan 07, 2004
3.878
3.893
3.836
3.893
32,066
-0.02(-0.49%)
Jan 06, 2004
4.085
4.085
3.836
3.912
53,444
-0.15(-3.68%)
Jan 05, 2004
3.782
4.062
3.740
4.062
127,484
+0.25(+6.65%)
Jan 02, 2004
3.797
3.836
3.740
3.809
18,509
+0.05(+1.33%)
Dec 31, 2003
3.682
3.836
3.644
3.759
80,557
+0.04(+1.03%)
Dec 30, 2003
3.740
3.817
3.721
3.721
883,524
+0.00(+0.00%)
Dec 29, 2003
3.491
3.721
3.491
3.721
70,911
+0.21(+5.90%)
Dec 26, 2003
3.514
3.514
3.514
3.514
2,085
+0.00(+0.11%)
Dec 24, 2003
3.521
3.548
3.491
3.510
22,420
-0.00(-0.11%)
Dec 23, 2003
3.510
3.548
3.510
3.514
14,599
+0.01(+0.33%)
Dec 22, 2003
3.510
3.510
3.498
3.502
14,599
-0.03(-0.76%)
Dec 19, 2003
3.529
3.552
3.510
3.529
32,327
+0.04(+1.10%)
Dec 18, 2003
3.483
3.491
3.456
3.491
41,191
+0.01(+0.22%)
Dec 17, 2003
3.491
3.510
3.479
3.483
10,949
-0.00(-0.11%)
Dec 16, 2003
3.491
3.491
3.487
3.487
10,167
-0.00(-0.11%)
Dec 15, 2003
3.529
3.537
3.491
3.491
14,599
+0.03(+0.89%)
Dec 12, 2003
3.456
3.491
3.456
3.460
42,233
+0.01(+0.22%)
Dec 11, 2003
3.437
3.487
3.437
3.452
9,906
-0.03(-0.88%)
Dec 10, 2003
3.464
3.544
3.452
3.483
35,194
-0.00(-0.11%)
Dec 09, 2003
3.487
3.487
3.460
3.487
10,949
+0.03(+0.89%)
Dec 08, 2003
3.456
3.460
3.456
3.456
14,860
-0.03(-0.99%)
Dec 05, 2003
3.452
3.502
3.452
3.491
13,035
+0.02(+0.66%)
Dec 04, 2003
3.456
3.517
3.456
3.468
13,035
-0.02(-0.55%)
Dec 03, 2003
3.468
3.487
3.468
3.487
45,101
+0.04(+1.22%)
Dec 02, 2003
3.441
3.441
3.441
3.445
15,642
-0.01(-0.22%)
Dec 01, 2003
3.456
3.456
3.452
3.452
5,214
-0.06(-1.75%)
Nov 28, 2003
3.533
3.533
3.514
3.514
2,085
-0.03(-0.97%)
Nov 26, 2003
3.548
3.548
3.548
3.548
0
+0.00(+0.11%)
Nov 25, 2003
3.452
3.452
3.452
3.544
51,097
+0.10(+2.78%)
Nov 24, 2003
3.433
3.452
3.433
3.448
35,455
-0.04(-1.21%)
Nov 21, 2003
3.414
3.494
3.414
3.491
20,856
+0.08(+2.25%)
Nov 20, 2003
3.422
3.422
3.414
3.414
6,778
+0.02(+0.57%)
Nov 19, 2003
3.379
3.395
3.356
3.395
19,813
-0.00(-0.11%)
Nov 18, 2003
3.418
3.452
3.398
3.398
16,163
-0.05(-1.34%)
Nov 17, 2003
3.445
3.445
3.445
3.445
21,638
+0.03(+0.90%)
Nov 14, 2003
3.452
3.460
3.414
3.414
53,183
-0.07(-2.09%)
Nov 13, 2003
3.487
3.487
3.487
3.487
2,346
+0.03(+1.00%)
Nov 12, 2003
3.448
3.452
3.375
3.452
63,090
+0.01(+0.22%)
Nov 11, 2003
3.222
3.429
3.222
3.445
54,226
+0.22(+6.90%)
Nov 10, 2003
3.260
3.406
3.222
3.222
61,786
-0.06(-1.75%)
Nov 07, 2003
3.153
3.280
3.153
3.280
25,548
+0.13(+4.27%)
Nov 06, 2003
3.165
3.207
3.069
3.145
42,233
-0.02(-0.73%)
Nov 05, 2003
3.099
3.168
3.145
3.168
14,338
+0.08(+2.74%)
Nov 04, 2003
3.099
3.099
3.084
3.084
46,144
-0.02(-0.74%)
Nov 03, 2003
3.395
3.395
3.107
3.107
67,000
-0.40(-11.48%)
Oct 31, 2003
3.452
3.510
3.414
3.510
86,292
+0.06(+1.67%)
Oct 30, 2003
3.452
3.452
3.452
3.452
16,945
+0.08(+2.27%)
Oct 29, 2003
3.337
3.395
3.318
3.375
19,813
-0.07(-1.90%)
Oct 28, 2003
3.441
3.487
3.441
3.441
67,782
+0.00(+0.00%)
Oct 27, 2003
3.452
3.487
3.441
3.441
39,887
+0.00(+0.00%)
Oct 24, 2003
3.506
3.510
3.441
3.441
24,506
+0.00(+0.00%)
Oct 23, 2003
3.414
3.602
3.414
3.441
68,043
-0.09(-2.50%)
Oct 22, 2003
3.663
3.663
3.491
3.529
173,889
-0.17(-4.66%)
Oct 21, 2003
3.149
3.702
3.149
3.702
108,974
+0.56(+17.68%)
Oct 20, 2003
3.088
3.203
3.088
3.145
49,012
+0.07(+2.12%)
Oct 17, 2003
3.145
3.145
3.065
3.080
93,331
-0.07(-2.07%)
Oct 16, 2003
3.088
3.276
3.088
3.145
103,759
+0.12(+4.06%)
Oct 15, 2003
2.769
3.103
2.769
3.023
332,136
+0.45(+17.61%)
Oct 14, 2003
2.601
2.608
2.601
2.570
16,163
-0.04(-1.47%)
Oct 13, 2003
2.628
2.628
2.608
2.608
25,288
-0.05(-1.88%)
Oct 10, 2003
2.658
2.658
2.658
2.658
1,042
-0.03(-1.00%)
Oct 09, 2003
2.685
2.685
2.685
2.685
9,906
-0.01(-0.43%)
Oct 08, 2003
2.697
2.697
2.697
2.697
0
+0.00(+0.00%)
Oct 07, 2003
2.685
2.685
2.685
2.697
35,455
+0.01(+0.43%)
Oct 06, 2003
2.685
2.685
2.685
2.685
3,910
+0.03(+1.01%)
Oct 03, 2003
2.754
2.754
2.658
2.658
19,031
-0.03(-1.00%)
Oct 02, 2003
2.685
2.685
2.628
2.685
11,470
+0.00(+0.00%)
Oct 01, 2003
2.685
2.689
2.685
2.685
9,385
+0.00(+0.00%)
Sep 30, 2003
2.704
2.704
2.685
2.685
17,206
-0.02(-0.71%)
Sep 29, 2003
2.647
2.704
2.628
2.704
17,727
+0.02(+0.71%)
Sep 26, 2003
2.723
2.723
2.666
2.685
10,167
-0.02(-0.71%)
Sep 25, 2003
2.685
2.685
2.681
2.704
28,416
+0.07(+2.62%)
Sep 24, 2003
2.681
2.681
2.635
2.635
38,844
+0.00(+0.15%)
Sep 23, 2003
2.727
2.731
2.685
2.631
16,163
-0.08(-3.11%)
Sep 22, 2003
2.647
2.716
2.647
2.716
31,023
-0.05(-1.67%)
Sep 19, 2003
2.785
2.877
2.723
2.762
110,538
+0.04(+1.41%)
Sep 18, 2003
2.628
2.781
2.628
2.723
170,239
+0.05(+1.86%)
Sep 17, 2003
2.704
2.704
2.604
2.674
202,566
-0.07(-2.52%)
Sep 16, 2003
2.248
2.743
2.282
2.743
419,993
+0.48(+21.19%)
Sep 15, 2003
2.244
2.282
2.244
2.263
19,813
+0.02(+0.85%)
Sep 12, 2003
2.232
2.248
2.206
2.244
74,039
-0.01(-0.34%)
Sep 11, 2003
2.248
2.282
2.248
2.252
9,646
+0.01(+0.34%)
Sep 10, 2003
2.267
2.267
2.244
2.244
17,988
-0.03(-1.52%)
Sep 09, 2003
2.313
2.313
2.278
2.278
14,860
-0.06(-2.62%)
Sep 08, 2003
2.236
2.378
2.236
2.340
46,405
+0.09(+4.10%)
Sep 05, 2003
2.229
2.259
2.167
2.248
61,786
+0.02(+0.86%)
Sep 04, 2003
2.225
2.275
2.225
2.229
26,591
-0.02(-0.85%)
Sep 03, 2003
2.282
2.282
2.248
2.248
3,910
-0.02(-0.68%)
Sep 02, 2003
2.263
2.263
2.244
2.263
7,560
+0.02(+0.85%)
Aug 29, 2003
2.252
2.294
2.229
2.244
17,467
+0.00(+0.00%)
Aug 28, 2003
2.263
2.298
2.244
2.244
45,623
+0.00(+0.00%)
Aug 27, 2003
2.225
2.248
2.225
2.244
2,085
-0.02(-0.85%)
Aug 26, 2003
2.217
2.282
2.217
2.263
43,016
+0.08(+3.51%)
Aug 25, 2003
2.148
2.202
2.148
2.186
57,094
+0.04(+1.79%)
Aug 22, 2003
2.144
2.190
2.129
2.148
32,327
+0.00(+0.18%)
Aug 21, 2003
2.148
2.156
2.129
2.144
78,993
-0.01(-0.36%)
Aug 20, 2003
2.186
2.186
2.152
2.152
15,381
-0.01(-0.36%)
Aug 19, 2003
2.190
2.244
2.152
2.160
37,019
-0.03(-1.57%)
Aug 18, 2003
2.225
2.225
2.194
2.194
26,591
-0.07(-3.05%)
Aug 15, 2003
2.263
2.263
2.263
2.263
13,295
+0.04(+1.72%)
Aug 14, 2003
2.206
2.255
2.206
2.225
48,230
+0.00(+0.00%)
Aug 13, 2003
2.232
2.232
2.167
2.225
34,934
-0.01(-0.34%)
Aug 12, 2003
2.229
2.232
2.225
2.232
9,906
-0.01(-0.51%)
Aug 11, 2003
2.278
2.278
2.244
2.244
1,303
-0.03(-1.52%)
Aug 08, 2003
2.221
2.278
2.221
2.278
21,116
+0.07(+3.30%)
Aug 07, 2003
2.301
2.301
1.956
2.206
287,555
-0.10(-4.17%)
Aug 06, 2003
2.309
2.309
2.301
2.301
5,214
-0.03(-1.32%)
Aug 05, 2003
2.328
2.332
2.328
2.332
1,042
-0.03(-1.14%)
Aug 04, 2003
2.390
2.405
2.305
2.359
33,891
-0.03(-1.28%)
Aug 01, 2003
2.397
2.397
2.390
2.390
2,085
-0.01(-0.32%)
Jul 31, 2003
2.397
2.397
2.397
2.397
1,564
-0.03(-1.42%)
Jul 30, 2003
2.340
2.432
2.340
2.432
16,163
+0.05(+2.26%)
Jul 29, 2003
2.378
2.378
2.340
2.378
20,856
+0.02(+0.81%)
Jul 28, 2003
2.359
2.359
2.347
2.359
4,431
+0.00(+0.00%)
Jul 25, 2003
2.371
2.394
2.359
2.359
12,513
+0.00(+0.00%)
Jul 24, 2003
2.359
2.359
2.359
2.359
1,042
+0.02(+0.82%)
Jul 23, 2003
2.344
2.374
2.340
2.340
19,031
+0.00(+0.00%)
Jul 22, 2003
2.363
2.371
2.340
2.340
27,373
-0.02(-0.97%)
Jul 21, 2003
2.390
2.432
2.363
2.363
15,381
-0.02(-0.81%)
Jul 18, 2003
2.367
2.382
2.367
2.382
2,346
+0.00(+0.00%)
Jul 17, 2003
2.359
2.413
2.359
2.382
21,899
+0.02(+0.65%)
Jul 16, 2003
2.359
2.386
2.359
2.367
29,459
-0.03(-1.12%)
Jul 15, 2003
2.359
2.394
2.359
2.394
22,681
+0.02(+0.65%)
Jul 14, 2003
2.378
2.386
2.324
2.378
25,288
-0.02(-0.80%)
Jul 11, 2003
2.378
2.397
2.378
2.397
17,727
+0.00(+0.00%)
Jul 10, 2003
2.382
2.397
2.382
2.397
521
+0.02(+0.81%)
Jul 09, 2003
2.397
2.397
2.317
2.378
33,109
+0.00(+0.00%)
Jul 08, 2003
2.382
2.382
2.359
2.378
21,116
-0.04(-1.59%)
Jul 07, 2003
2.367
2.417
2.309
2.417
17,727
+0.04(+1.61%)
Jul 03, 2003
2.371
2.378
2.347
2.378
47,969
+0.03(+1.47%)
Jul 02, 2003
2.324
2.371
2.324
2.344
16,424
+0.02(+0.83%)
Jul 01, 2003
2.344
2.344
2.324
2.324
7,821
-0.02(-0.66%)
Jun 30, 2003
2.340
2.340
2.340
2.340
0
+0.00(+0.00%)
Jun 27, 2003
2.340
2.371
2.340
2.340
11,210
+0.00(+0.00%)
Jun 26, 2003
2.344
2.344
2.340
2.340
9,646
+0.00(+0.00%)
Jun 25, 2003
2.328
2.371
2.328
2.340
11,470
-0.01(-0.49%)
Jun 24, 2003
2.359
2.359
2.328
2.351
13,817
-0.00(-0.16%)
Jun 23, 2003
2.359
2.359
2.328
2.355
12,253
+0.03(+1.49%)
Jun 20, 2003
2.340
2.340
2.321
2.321
15,902
-0.01(-0.33%)
Jun 19, 2003
2.309
2.340
2.305
2.328
59,701
+0.02(+0.83%)
Jun 18, 2003
2.321
2.340
2.305
2.309
43,016
-0.04(-1.79%)
Jun 17, 2003
2.321
2.378
2.321
2.351
24,506
-0.01(-0.33%)
Jun 16, 2003
2.321
2.359
2.321
2.359
22,941
+0.00(+0.00%)
Jun 13, 2003
2.374
2.374
2.359
2.359
32,848
-0.02(-0.65%)
Jun 12, 2003
2.367
2.405
2.363
2.374
17,727
-0.01(-0.32%)
Jun 11, 2003
2.424
2.432
2.359
2.382
47,187
-0.04(-1.74%)
Jun 10, 2003
2.436
2.436
2.424
2.424
19,552
-0.01(-0.47%)
Jun 09, 2003
2.397
2.436
2.378
2.436
67,261
+0.02(+0.95%)
Jun 06, 2003
2.394
2.413
2.394
2.413
21,899
+0.02(+0.64%)
Jun 05, 2003
2.340
2.401
2.321
2.397
31,545
+0.06(+2.46%)
Jun 04, 2003
2.359
2.378
2.305
2.340
23,202
-0.02(-0.81%)
Jun 03, 2003
2.397
2.432
2.359
2.359
90,724
-0.03(-1.28%)
Jun 02, 2003
2.397
2.417
2.359
2.390
31,284
-0.03(-1.42%)
May 30, 2003
2.417
2.528
2.417
2.424
91,246
+0.03(+1.12%)
May 29, 2003
2.378
2.397
2.271
2.397
134,001
+0.04(+1.63%)
May 28, 2003
2.432
2.436
2.340
2.359
39,366
-0.07(-3.00%)
May 27, 2003
2.405
2.436
2.340
2.432
87,335
+0.05(+2.26%)
May 23, 2003
2.301
2.436
2.301
2.378
150,686
+0.08(+3.33%)
May 22, 2003
2.290
2.305
2.244
2.301
42,755
+0.01(+0.50%)
May 21, 2003
2.206
2.298
2.206
2.290
61,526
+0.08(+3.65%)
May 20, 2003
2.186
2.252
2.186
2.209
69,086
+0.00(+0.17%)
May 19, 2003
2.206
2.240
2.137
2.206
58,397
-0.08(-3.36%)
May 16, 2003
2.144
2.282
2.110
2.282
53,183
+0.14(+6.44%)
May 15, 2003
2.071
2.144
2.071
2.144
70,650
+0.09(+4.49%)
May 14, 2003
2.071
2.071
1.995
2.052
64,393
-0.05(-2.37%)
May 13, 2003
1.857
2.167
1.857
2.102
243,236
+0.25(+13.46%)
May 12, 2003
1.860
1.860
1.841
1.853
120,445
+0.01(+0.42%)
May 09, 2003
1.841
1.880
1.822
1.845
177,017
+0.00(+0.21%)
May 08, 2003
1.860
1.860
1.807
1.841
21,899
-0.03(-1.64%)
May 07, 2003
1.826
1.876
1.822
1.872
29,459
+0.03(+1.67%)
May 06, 2003
1.822
1.845
1.822
1.841
80,557
+0.00(+0.21%)
May 05, 2003
1.837
1.880
1.837
1.837
27,895
+0.03(+1.92%)
May 02, 2003
1.872
1.880
1.803
1.803
174,149
-0.06(-3.09%)
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.