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
)
12.52
+0.14 (+1.13%)
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 29, 2005
3.663
3.663
3.491
3.586
21,899
-0.07(-1.99%)
Apr 28, 2005
3.682
3.682
3.659
3.659
1,303
-0.06(-1.65%)
Apr 27, 2005
3.828
3.836
3.644
3.721
54,747
-0.09(-2.41%)
Apr 26, 2005
3.575
3.813
3.575
3.813
28,416
+0.26(+7.34%)
Apr 25, 2005
3.529
3.586
3.529
3.552
19,292
+0.07(+1.87%)
Apr 22, 2005
3.414
3.487
3.414
3.487
2,346
+0.03(+0.78%)
Apr 21, 2005
3.398
3.498
3.398
3.460
6,517
+0.03(+0.78%)
Apr 20, 2005
3.375
3.433
3.375
3.433
1,042
+0.02(+0.56%)
Apr 19, 2005
3.395
3.429
3.395
3.414
25,809
-0.06(-1.66%)
Apr 18, 2005
3.372
3.498
3.356
3.471
13,556
+0.04(+1.12%)
Apr 15, 2005
3.337
3.433
3.337
3.433
12,774
+0.05(+1.59%)
Apr 14, 2005
3.375
3.452
3.375
3.379
7,299
-0.06(-1.78%)
Apr 13, 2005
3.456
3.456
3.375
3.441
14,599
-0.03(-0.88%)
Apr 12, 2005
3.483
3.483
3.452
3.471
7,038
+0.02(+0.56%)
Apr 11, 2005
3.464
3.498
3.418
3.452
14,077
-0.05(-1.32%)
Apr 08, 2005
3.418
3.556
3.418
3.498
19,813
+0.06(+1.79%)
Apr 07, 2005
3.414
3.437
3.383
3.437
19,813
+0.05(+1.59%)
Apr 06, 2005
3.356
3.433
3.356
3.383
4,171
+0.02(+0.46%)
Apr 05, 2005
3.291
3.368
3.260
3.368
15,642
-0.00(-0.11%)
Apr 04, 2005
3.306
3.418
3.165
3.372
73,779
+0.01(+0.34%)
Apr 01, 2005
3.375
3.433
3.260
3.360
215,341
-0.05(-1.57%)
Mar 31, 2005
3.318
3.414
3.260
3.414
71,432
+0.04(+1.14%)
Mar 30, 2005
3.452
3.452
3.260
3.375
57,615
-0.12(-3.30%)
Mar 29, 2005
3.702
3.740
3.460
3.491
34,152
-0.25(-6.67%)
Mar 28, 2005
3.771
3.782
3.740
3.740
8,342
-0.03(-0.81%)
Mar 24, 2005
3.759
3.794
3.755
3.771
62,568
-0.03(-0.71%)
Mar 23, 2005
3.817
3.817
3.797
3.797
19,552
+0.02(+0.41%)
Mar 22, 2005
3.740
3.782
3.740
3.782
36,759
+0.02(+0.61%)
Mar 21, 2005
3.832
3.832
3.721
3.759
124,355
-0.04(-1.01%)
Mar 18, 2005
3.740
3.797
3.709
3.797
47,187
+0.00(+0.00%)
Mar 17, 2005
3.817
3.832
3.790
3.797
40,409
-0.03(-0.90%)
Mar 16, 2005
3.778
3.832
3.732
3.832
77,689
+0.02(+0.60%)
Mar 15, 2005
3.805
3.851
3.790
3.809
51,358
-0.03(-0.90%)
Mar 14, 2005
3.874
3.932
3.836
3.843
40,930
+0.03(+0.70%)
Mar 11, 2005
3.859
3.901
3.744
3.817
101,674
-0.12(-3.12%)
Mar 10, 2005
3.932
3.966
3.893
3.939
54,487
-0.05(-1.25%)
Mar 09, 2005
4.047
4.123
3.874
3.989
153,032
-0.25(-5.88%)
Mar 08, 2005
4.565
4.565
4.239
4.239
70,911
-0.40(-8.68%)
Mar 07, 2005
4.637
4.676
4.611
4.641
18,249
+0.01(+0.17%)
Mar 04, 2005
4.545
4.637
4.545
4.634
43,537
+0.03(+0.67%)
Mar 03, 2005
4.603
4.622
4.519
4.603
111,320
+0.00(+0.00%)
Mar 02, 2005
4.411
4.618
4.411
4.603
236,458
+0.19(+4.35%)
Mar 01, 2005
4.334
4.411
4.227
4.411
47,187
+0.04(+0.88%)
Feb 28, 2005
4.392
4.411
4.334
4.373
18,509
+0.04(+0.88%)
Feb 25, 2005
4.258
4.334
4.258
4.334
11,731
+0.07(+1.62%)
Feb 24, 2005
4.334
4.361
4.219
4.265
20,074
-0.11(-2.46%)
Feb 23, 2005
4.296
4.373
4.296
4.373
4,953
+0.04(+0.97%)
Feb 22, 2005
4.334
4.334
4.296
4.331
11,470
-0.03(-0.70%)
Feb 18, 2005
4.296
4.373
4.296
4.361
11,992
+0.05(+1.25%)
Feb 17, 2005
4.227
4.311
4.227
4.308
13,817
+0.08(+2.00%)
Feb 16, 2005
4.281
4.281
4.223
4.223
23,724
-0.06(-1.34%)
Feb 15, 2005
4.239
4.311
4.239
4.281
23,984
-0.02(-0.36%)
Feb 14, 2005
4.377
4.377
4.296
4.296
5,996
-0.08(-1.84%)
Feb 11, 2005
4.430
4.430
4.377
4.377
4,431
-0.02(-0.35%)
Feb 10, 2005
4.334
4.488
4.334
4.392
31,284
+0.06(+1.33%)
Feb 09, 2005
4.496
4.641
4.334
4.334
38,062
-0.15(-3.42%)
Feb 08, 2005
4.273
4.488
4.273
4.488
241,672
+0.26(+6.27%)
Feb 07, 2005
4.334
4.334
4.219
4.223
35,716
-0.17(-3.84%)
Feb 04, 2005
4.434
4.434
4.392
4.392
37,541
-0.05(-1.04%)
Feb 03, 2005
4.415
4.438
4.415
4.438
9,385
+0.01(+0.17%)
Feb 02, 2005
4.411
4.469
4.411
4.430
24,766
-0.04(-0.86%)
Feb 01, 2005
4.285
4.519
4.285
4.469
22,420
+0.09(+2.01%)
Jan 31, 2005
4.430
4.488
4.357
4.380
20,856
-0.11(-2.39%)
Jan 28, 2005
4.488
4.522
4.488
4.488
4,692
+0.02(+0.43%)
Jan 27, 2005
4.584
4.584
4.469
4.469
7,299
-0.13(-2.75%)
Jan 26, 2005
4.595
4.595
4.595
4.595
260
+0.00(+0.00%)
Jan 25, 2005
4.603
4.699
4.595
4.595
25,809
+0.11(+2.39%)
Jan 24, 2005
4.695
4.699
4.453
4.488
9,385
-0.15(-3.31%)
Jan 21, 2005
4.603
4.641
4.603
4.641
12,253
+0.04(+0.92%)
Jan 20, 2005
4.488
4.599
4.488
4.599
20,334
+0.09(+2.04%)
Jan 19, 2005
4.507
4.507
4.476
4.507
19,552
+0.00(+0.00%)
Jan 18, 2005
4.499
4.507
4.488
4.507
26,852
+0.00(+0.00%)
Jan 14, 2005
4.565
4.565
4.488
4.507
24,245
-0.08(-1.84%)
Jan 13, 2005
4.511
4.591
4.507
4.591
11,992
+0.01(+0.17%)
Jan 12, 2005
4.622
4.634
4.511
4.584
50,837
-0.05(-1.16%)
Jan 11, 2005
4.637
4.637
4.626
4.637
3,389
+0.02(+0.33%)
Jan 10, 2005
4.603
4.637
4.580
4.622
4,431
+0.02(+0.42%)
Jan 07, 2005
4.660
4.660
4.603
4.603
5,214
-0.04(-0.83%)
Jan 06, 2005
4.622
4.641
4.622
4.641
7,560
+0.00(+0.00%)
Jan 05, 2005
4.611
4.649
4.611
4.641
6,517
-0.00(-0.08%)
Jan 04, 2005
4.657
4.722
4.645
4.645
4,431
+0.00(+0.00%)
Jan 03, 2005
4.833
4.833
4.645
4.645
60,483
-0.19(-3.89%)
Dec 31, 2004
4.818
4.860
4.814
4.833
31,284
+0.02(+0.32%)
Dec 30, 2004
4.795
4.818
4.795
4.818
11,992
+0.02(+0.40%)
Dec 29, 2004
4.799
4.814
4.795
4.799
9,906
-0.01(-0.16%)
Dec 28, 2004
4.799
4.806
4.795
4.806
68,043
+0.01(+0.16%)
Dec 27, 2004
4.833
4.833
4.795
4.799
9,646
-0.03(-0.71%)
Dec 23, 2004
4.871
4.871
4.833
4.833
22,941
-0.06(-1.18%)
Dec 22, 2004
4.795
4.910
4.795
4.891
22,420
+0.10(+2.16%)
Dec 21, 2004
4.718
4.791
4.718
4.787
14,599
+0.04(+0.81%)
Dec 20, 2004
4.699
4.753
4.699
4.749
9,646
+0.05(+1.06%)
Dec 17, 2004
4.703
4.776
4.699
4.699
15,902
+0.00(+0.00%)
Dec 16, 2004
4.699
4.699
4.699
4.699
7,299
+0.00(+0.00%)
Dec 15, 2004
4.680
4.718
4.680
4.699
6,778
-0.01(-0.16%)
Dec 14, 2004
4.787
4.787
4.707
4.707
2,607
-0.05(-1.05%)
Dec 13, 2004
4.699
4.814
4.699
4.756
15,381
+0.06(+1.22%)
Dec 10, 2004
4.749
4.749
4.699
4.699
7,299
+0.03(+0.57%)
Dec 09, 2004
4.672
4.810
4.660
4.672
27,373
-0.03(-0.65%)
Dec 08, 2004
4.660
4.733
4.660
4.703
5,474
+0.02(+0.49%)
Dec 07, 2004
4.660
4.791
4.660
4.680
34,412
+0.02(+0.41%)
Dec 06, 2004
4.660
4.768
4.660
4.660
16,945
-0.03(-0.65%)
Dec 03, 2004
4.668
4.776
4.668
4.691
9,646
+0.09(+1.92%)
Dec 02, 2004
4.699
4.737
4.603
4.603
29,980
-0.10(-2.04%)
Dec 01, 2004
4.718
4.783
4.691
4.699
25,288
+0.01(+0.25%)
Nov 30, 2004
4.687
4.687
4.660
4.687
7,038
+0.03(+0.58%)
Nov 29, 2004
4.660
4.718
4.660
4.660
13,556
+0.00(+0.00%)
Nov 26, 2004
4.660
4.660
4.660
4.660
0
+0.00(+0.00%)
Nov 24, 2004
4.607
4.718
4.607
4.660
22,420
+0.06(+1.25%)
Nov 23, 2004
4.660
4.691
4.603
4.603
19,813
-0.06(-1.23%)
Nov 22, 2004
4.664
4.664
4.660
4.660
11,470
+0.00(+0.00%)
Nov 19, 2004
4.660
4.722
4.660
4.660
48,751
+0.00(+0.00%)
Nov 18, 2004
4.603
4.660
4.603
4.660
19,292
+0.06(+1.25%)
Nov 17, 2004
4.591
4.603
4.549
4.603
20,334
+0.00(+0.00%)
Nov 16, 2004
4.526
4.603
4.526
4.603
10,688
+0.02(+0.42%)
Nov 15, 2004
4.622
4.672
4.584
4.584
10,688
-0.02(-0.42%)
Nov 12, 2004
4.603
4.603
4.565
4.603
28,938
+0.02(+0.42%)
Nov 11, 2004
4.603
4.641
4.565
4.584
46,144
+0.06(+1.27%)
Nov 10, 2004
4.572
4.576
4.526
4.526
10,428
-0.02(-0.42%)
Nov 09, 2004
4.480
4.549
4.480
4.545
26,852
+0.06(+1.28%)
Nov 08, 2004
4.473
4.488
4.438
4.488
8,342
+0.05(+1.12%)
Nov 05, 2004
4.695
4.695
4.434
4.438
17,988
-0.11(-2.45%)
Nov 04, 2004
4.607
4.672
4.549
4.549
30,502
-0.09(-1.98%)
Nov 03, 2004
4.680
4.695
4.603
4.641
21,899
+0.04(+0.83%)
Nov 02, 2004
4.622
4.645
4.568
4.603
17,727
-0.08(-1.64%)
Nov 01, 2004
4.526
4.680
4.526
4.680
13,035
+0.07(+1.58%)
Oct 29, 2004
4.641
4.699
4.568
4.607
20,856
-0.02(-0.33%)
Oct 28, 2004
4.641
4.680
4.584
4.622
13,295
-0.06(-1.23%)
Oct 27, 2004
4.641
4.718
4.584
4.680
29,720
+0.05(+1.08%)
Oct 26, 2004
4.603
4.680
4.568
4.630
39,366
+0.07(+1.43%)
Oct 25, 2004
4.392
4.565
4.392
4.565
11,731
+0.15(+3.48%)
Oct 22, 2004
4.411
4.430
4.373
4.411
98,806
+0.00(+0.00%)
Oct 21, 2004
4.369
4.411
4.369
4.411
4,431
+0.08(+1.77%)
Oct 20, 2004
4.449
4.488
4.334
4.334
69,086
-0.08(-1.74%)
Oct 19, 2004
4.515
4.515
4.373
4.411
40,148
-0.15(-3.36%)
Oct 18, 2004
4.565
4.603
4.565
4.565
8,081
-0.03(-0.75%)
Oct 15, 2004
4.611
4.622
4.526
4.599
12,774
-0.02(-0.42%)
Oct 14, 2004
4.622
4.622
4.603
4.618
22,681
-0.04(-0.91%)
Oct 13, 2004
4.660
4.695
4.622
4.660
32,327
-0.03(-0.74%)
Oct 12, 2004
4.718
4.852
4.626
4.695
71,954
-0.02(-0.49%)
Oct 11, 2004
4.718
4.730
4.703
4.718
14,077
+0.00(+0.00%)
Oct 08, 2004
4.695
4.726
4.695
4.718
13,035
+0.00(+0.00%)
Oct 07, 2004
4.672
4.718
4.660
4.718
21,377
+0.08(+1.65%)
Oct 06, 2004
4.699
4.756
4.641
4.641
24,506
-0.02(-0.41%)
Oct 05, 2004
4.545
4.891
4.545
4.660
108,974
+0.15(+3.40%)
Oct 04, 2004
4.354
4.526
4.354
4.507
38,844
+0.17(+3.98%)
Oct 01, 2004
4.334
4.354
4.334
4.334
7,038
+0.02(+0.44%)
Sep 30, 2004
4.288
4.315
4.277
4.315
66,479
+0.04(+0.90%)
Sep 29, 2004
4.277
4.296
4.265
4.277
136,608
+0.02(+0.36%)
Sep 28, 2004
4.323
4.323
4.262
4.262
21,377
-0.02(-0.36%)
Sep 27, 2004
4.277
4.311
4.273
4.277
19,813
+0.02(+0.36%)
Sep 24, 2004
4.258
4.262
4.227
4.262
39,105
+0.02(+0.54%)
Sep 23, 2004
4.227
4.239
4.227
4.239
19,813
-0.02(-0.36%)
Sep 22, 2004
4.254
4.254
4.227
4.254
23,202
-0.00(-0.09%)
Sep 21, 2004
4.258
4.258
4.227
4.258
16,945
-0.02(-0.45%)
Sep 20, 2004
4.277
4.277
4.265
4.277
20,334
+0.00(+0.00%)
Sep 17, 2004
4.239
4.277
4.219
4.277
19,031
+0.05(+1.27%)
Sep 16, 2004
4.265
4.265
4.219
4.223
15,902
-0.08(-1.78%)
Sep 15, 2004
4.315
4.334
4.300
4.300
29,720
-0.02(-0.36%)
Sep 14, 2004
4.308
4.315
4.277
4.315
9,385
+0.00(+0.00%)
Sep 13, 2004
4.315
4.354
4.277
4.315
19,552
+0.03(+0.72%)
Sep 10, 2004
4.338
4.411
4.285
4.285
8,081
-0.05(-1.24%)
Sep 09, 2004
4.354
4.392
4.338
4.338
8,081
+0.00(+0.09%)
Sep 08, 2004
4.315
4.334
4.311
4.334
17,988
+0.01(+0.27%)
Sep 07, 2004
4.296
4.354
4.296
4.323
2,346
+0.03(+0.80%)
Sep 03, 2004
4.315
4.315
4.288
4.288
3,389
+0.00(+0.00%)
Sep 02, 2004
4.288
4.288
4.288
4.288
521
+0.00(+0.00%)
Sep 01, 2004
4.288
4.319
4.219
4.288
9,385
-0.02(-0.53%)
Aug 31, 2004
4.277
4.311
4.277
4.311
4,431
+0.03(+0.81%)
Aug 30, 2004
4.411
4.411
4.277
4.277
8,603
-0.12(-2.62%)
Aug 27, 2004
4.354
4.392
4.334
4.392
2,607
+0.02(+0.44%)
Aug 26, 2004
4.411
4.411
4.373
4.373
11,470
-0.03(-0.70%)
Aug 25, 2004
4.411
4.411
4.334
4.403
18,770
+0.03(+0.70%)
Aug 24, 2004
4.277
4.373
4.277
4.373
11,992
+0.12(+2.70%)
Aug 23, 2004
4.239
4.258
4.239
4.258
3,649
+0.02(+0.45%)
Aug 20, 2004
4.219
4.239
4.200
4.239
9,906
+0.02(+0.36%)
Aug 19, 2004
4.216
4.277
4.200
4.223
9,646
-0.03(-0.81%)
Aug 18, 2004
4.162
4.258
4.162
4.258
39,626
+0.10(+2.30%)
Aug 17, 2004
4.219
4.219
4.143
4.162
51,879
-0.06(-1.45%)
Aug 16, 2004
4.258
4.258
4.223
4.223
8,342
+0.00(+0.09%)
Aug 13, 2004
4.189
4.242
4.181
4.219
32,327
+0.08(+1.85%)
Aug 12, 2004
4.143
4.146
4.089
4.143
9,385
+0.04(+0.93%)
Aug 11, 2004
4.239
4.239
4.104
4.104
9,385
-0.12(-2.73%)
Aug 10, 2004
4.277
4.308
4.219
4.219
4,953
-0.00(-0.09%)
Aug 09, 2004
4.219
4.273
4.181
4.223
19,031
+0.00(+0.09%)
Aug 06, 2004
4.392
4.411
4.162
4.219
60,483
-0.21(-4.76%)
Aug 05, 2004
4.565
4.565
4.430
4.430
8,603
-0.15(-3.35%)
Aug 04, 2004
4.584
4.584
4.584
4.584
0
+0.00(+0.00%)
Aug 03, 2004
4.756
4.756
4.584
4.584
49,272
-0.17(-3.63%)
Aug 02, 2004
4.795
4.795
4.634
4.756
32,587
-0.02(-0.40%)
Jul 30, 2004
4.660
4.776
4.641
4.776
56,572
+0.16(+3.41%)
Jul 29, 2004
4.449
4.637
4.219
4.618
61,526
+0.13(+2.99%)
Jul 28, 2004
4.507
4.507
4.354
4.484
8,342
-0.11(-2.42%)
Jul 27, 2004
4.641
4.645
4.595
4.595
10,688
-0.07(-1.40%)
Jul 26, 2004
4.718
4.718
4.660
4.660
2,085
-0.10(-2.02%)
Jul 23, 2004
4.791
4.791
4.646
4.756
27,895
-0.00(-0.08%)
Jul 22, 2004
4.756
4.787
4.737
4.760
50,055
-0.02(-0.32%)
Jul 21, 2004
4.737
4.791
4.737
4.776
34,673
+0.01(+0.24%)
Jul 20, 2004
4.737
4.795
4.737
4.764
45,883
+0.08(+1.80%)
Jul 19, 2004
4.795
4.795
4.680
4.680
29,459
-0.08(-1.61%)
Jul 16, 2004
4.691
4.791
4.660
4.756
48,751
+0.08(+1.64%)
Jul 15, 2004
4.641
4.680
4.641
4.680
38,844
+0.02(+0.41%)
Jul 14, 2004
4.603
4.660
4.595
4.660
52,140
+0.10(+2.10%)
Jul 13, 2004
4.553
4.603
4.507
4.565
61,004
+0.00(+0.00%)
Jul 12, 2004
4.507
4.599
4.507
4.565
67,000
+0.06(+1.28%)
Jul 09, 2004
4.507
4.526
4.488
4.507
33,109
+0.00(+0.00%)
Jul 08, 2004
4.480
4.526
4.430
4.507
75,082
+0.06(+1.29%)
Jul 07, 2004
4.449
4.488
4.449
4.449
6,256
+0.02(+0.43%)
Jul 06, 2004
4.393
4.449
4.393
4.430
33,370
+0.06(+1.32%)
Jul 02, 2004
4.388
4.388
4.354
4.373
22,941
+0.04(+0.88%)
Jul 01, 2004
4.315
4.346
4.315
4.334
35,716
+0.02(+0.44%)
Jun 30, 2004
4.338
4.350
4.315
4.315
11,731
-0.02(-0.44%)
Jun 29, 2004
4.327
4.334
4.315
4.334
28,938
+0.02(+0.44%)
Jun 28, 2004
4.296
4.373
4.265
4.315
55,269
+0.06(+1.35%)
Jun 25, 2004
4.281
4.484
4.258
4.258
54,487
+0.00(+0.00%)
Jun 24, 2004
4.219
4.296
4.219
4.258
86,292
+0.04(+0.91%)
Jun 23, 2004
4.196
4.219
4.162
4.219
13,556
+0.04(+0.92%)
Jun 22, 2004
4.192
4.219
4.123
4.181
21,377
+0.02(+0.46%)
Jun 21, 2004
4.070
4.162
4.047
4.162
21,638
+0.09(+2.17%)
Jun 18, 2004
4.104
4.181
4.070
4.074
33,370
-0.07(-1.67%)
Jun 17, 2004
4.100
4.154
4.100
4.143
15,642
+0.07(+1.60%)
Jun 16, 2004
4.104
4.162
4.066
4.077
17,727
-0.03(-0.65%)
Jun 15, 2004
4.028
4.116
4.028
4.104
20,595
+0.06(+1.42%)
Jun 14, 2004
3.989
4.047
3.970
4.047
40,930
+0.04(+0.96%)
Jun 10, 2004
3.836
4.008
3.836
4.008
27,373
+0.16(+4.08%)
Jun 09, 2004
3.836
3.889
3.836
3.851
13,295
-0.00(-0.10%)
Jun 08, 2004
3.836
3.943
3.836
3.855
27,634
-0.01(-0.30%)
Jun 07, 2004
3.859
3.874
3.859
3.866
13,295
-0.00(-0.10%)
Jun 04, 2004
3.870
3.870
3.870
3.870
1,564
+0.03(+0.90%)
Jun 03, 2004
3.870
3.870
3.836
3.836
3,389
+0.00(+0.00%)
Jun 02, 2004
3.740
3.836
3.740
3.836
6,256
+0.09(+2.46%)
Jun 01, 2004
3.836
3.836
3.744
3.744
4,692
-0.13(-3.37%)
May 28, 2004
3.874
3.893
3.866
3.874
4,953
+0.00(+0.10%)
May 27, 2004
3.951
3.951
3.870
3.870
7,560
+0.03(+0.90%)
May 26, 2004
3.797
3.874
3.797
3.836
4,431
+0.00(+0.00%)
May 25, 2004
3.866
3.874
3.797
3.836
6,256
+0.00(+0.10%)
May 24, 2004
3.682
3.851
3.682
3.832
3,910
+0.15(+4.06%)
May 21, 2004
3.602
3.682
3.602
3.682
15,642
+0.08(+2.35%)
May 20, 2004
3.529
3.598
3.529
3.598
3,910
+0.03(+0.86%)
May 19, 2004
3.452
3.567
3.452
3.567
30,241
+0.15(+4.49%)
May 18, 2004
3.540
3.548
3.414
3.414
38,323
-0.13(-3.58%)
May 17, 2004
3.452
3.540
3.452
3.540
14,599
+0.09(+2.56%)
May 14, 2004
3.540
3.540
3.452
3.452
5,474
-0.07(-2.07%)
May 13, 2004
3.740
3.740
3.375
3.525
28,677
-0.20(-5.26%)
May 12, 2004
3.797
3.797
3.721
3.721
7,038
-0.12(-3.00%)
May 11, 2004
3.797
3.893
3.797
3.836
8,863
+0.02(+0.50%)
May 10, 2004
3.817
3.855
3.805
3.817
14,860
-0.02(-0.50%)
May 07, 2004
3.874
3.947
3.797
3.836
35,716
-0.03(-0.70%)
May 06, 2004
3.824
3.874
3.824
3.863
6,517
+0.04(+1.10%)
May 05, 2004
3.855
3.893
3.767
3.820
41,451
-0.05(-1.39%)
May 04, 2004
3.836
3.912
3.836
3.874
21,116
+0.02(+0.50%)
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.