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
Trex Company
(NY:
TREX
)
88.30
+1.18 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
5.000
5.013
4.758
4.839
2,552,800
+0.00(+0.03%)
Apr 29, 2004
4.987
4.991
4.775
4.838
3,057,600
-0.17(-3.37%)
Apr 28, 2004
5.065
5.084
4.989
5.006
2,115,200
-0.06(-1.26%)
Apr 27, 2004
5.027
5.093
5.009
5.070
1,101,600
+0.04(+0.85%)
Apr 26, 2004
5.000
5.126
5.000
5.027
1,038,400
+0.03(+0.60%)
Apr 23, 2004
5.050
5.056
4.979
4.997
1,111,200
-0.06(-1.19%)
Apr 22, 2004
5.062
5.100
5.006
5.058
2,924,800
+0.07(+1.40%)
Apr 21, 2004
4.726
5.005
4.726
4.987
5,941,600
+0.26(+5.56%)
Apr 20, 2004
4.740
4.750
4.718
4.725
2,589,600
-0.01(-0.24%)
Apr 19, 2004
4.744
4.794
4.681
4.736
2,080,000
-0.06(-1.35%)
Apr 16, 2004
4.875
4.880
4.754
4.801
5,251,200
-0.14(-2.78%)
Apr 15, 2004
4.287
5.112
4.287
4.939
8,222,400
+0.66(+15.36%)
Apr 14, 2004
4.125
4.281
4.105
4.281
2,286,400
+0.16(+3.79%)
Apr 13, 2004
4.244
4.258
4.110
4.125
2,044,800
-0.10(-2.42%)
Apr 12, 2004
4.162
4.244
4.162
4.228
856,000
+0.07(+1.71%)
Apr 08, 2004
4.231
4.235
4.138
4.156
924,000
-0.08(-1.86%)
Apr 07, 2004
4.231
4.263
4.194
4.235
550,400
-0.00(-0.03%)
Apr 06, 2004
4.183
4.237
4.174
4.236
940,800
+0.04(+1.04%)
Apr 05, 2004
4.156
4.206
4.150
4.192
1,600,000
+0.02(+0.45%)
Apr 02, 2004
4.213
4.216
4.166
4.174
825,600
-0.01(-0.18%)
Apr 01, 2004
4.265
4.265
4.119
4.181
1,537,600
-0.08(-1.93%)
Mar 31, 2004
4.231
4.300
4.231
4.264
1,004,000
+0.04(+0.86%)
Mar 30, 2004
4.071
4.256
4.071
4.228
1,088,000
+0.16(+4.00%)
Mar 29, 2004
4.046
4.091
4.036
4.065
1,034,400
+0.02(+0.53%)
Mar 26, 2004
4.062
4.071
4.026
4.044
1,047,200
+0.00(+0.00%)
Mar 25, 2004
4.019
4.074
4.000
4.044
445,600
+0.03(+0.78%)
Mar 24, 2004
4.000
4.030
3.994
4.013
1,048,000
+0.01(+0.31%)
Mar 23, 2004
4.013
4.067
4.000
4.000
978,400
+0.00(+0.00%)
Mar 22, 2004
4.013
4.041
3.969
4.000
1,454,400
-0.06(-1.45%)
Mar 19, 2004
4.131
4.131
4.031
4.059
528,000
-0.06(-1.37%)
Mar 18, 2004
4.144
4.152
4.085
4.115
612,000
-0.05(-1.20%)
Mar 17, 2004
4.189
4.231
4.133
4.165
958,400
-0.05(-1.13%)
Mar 16, 2004
4.225
4.225
4.160
4.213
1,226,400
-0.01(-0.15%)
Mar 15, 2004
4.181
4.237
4.181
4.219
1,875,200
+0.03(+0.78%)
Mar 12, 2004
4.188
4.190
4.138
4.186
1,183,200
+0.00(+0.09%)
Mar 11, 2004
4.194
4.215
4.179
4.183
1,207,200
-0.04(-1.01%)
Mar 10, 2004
4.225
4.261
4.218
4.225
1,304,800
-0.02(-0.47%)
Mar 09, 2004
4.219
4.263
4.216
4.245
1,251,200
-0.00(-0.12%)
Mar 08, 2004
4.381
4.381
4.211
4.250
2,022,400
-0.09(-2.07%)
Mar 05, 2004
4.294
4.350
4.281
4.340
1,012,000
+0.01(+0.35%)
Mar 04, 2004
4.375
4.375
4.287
4.325
772,000
-0.07(-1.51%)
Mar 03, 2004
4.346
4.410
4.250
4.391
1,820,800
+0.04(+1.04%)
Mar 02, 2004
4.395
4.411
4.274
4.346
1,620,000
-0.05(-1.08%)
Mar 01, 2004
4.393
4.436
4.379
4.394
2,489,600
+0.00(+0.06%)
Feb 27, 2004
4.438
4.447
4.391
4.391
2,487,200
-0.06(-1.29%)
Feb 26, 2004
4.369
4.463
4.369
4.449
1,286,400
+0.03(+0.62%)
Feb 25, 2004
4.506
4.506
4.338
4.421
2,337,600
-0.08(-1.89%)
Feb 24, 2004
4.750
4.750
4.475
4.506
4,859,200
-0.27(-5.68%)
Feb 23, 2004
4.814
4.862
4.771
4.777
1,944,800
-0.04(-0.75%)
Feb 20, 2004
4.800
4.831
4.766
4.814
1,035,200
+0.00(+0.00%)
Feb 19, 2004
4.800
4.817
4.785
4.814
563,200
-0.00(-0.10%)
Feb 18, 2004
4.756
4.851
4.725
4.819
1,183,200
+0.07(+1.45%)
Feb 17, 2004
4.714
4.756
4.636
4.750
2,072,000
-0.01(-0.13%)
Feb 13, 2004
4.805
4.805
4.735
4.756
339,200
-0.05(-1.04%)
Feb 12, 2004
4.844
4.862
4.791
4.806
927,200
-0.07(-1.46%)
Feb 11, 2004
4.875
4.894
4.838
4.878
909,600
+0.00(+0.05%)
Feb 10, 2004
4.864
4.900
4.864
4.875
518,400
+0.00(+0.08%)
Feb 09, 2004
4.844
4.891
4.844
4.871
338,400
+0.01(+0.23%)
Feb 06, 2004
4.706
4.875
4.700
4.860
348,800
+0.15(+3.13%)
Feb 05, 2004
4.731
4.731
4.624
4.713
551,200
+0.00(+0.00%)
Feb 04, 2004
4.819
4.819
4.707
4.713
551,200
-0.07(-1.57%)
Feb 03, 2004
4.780
4.812
4.751
4.787
975,200
+0.04(+0.79%)
Feb 02, 2004
4.825
4.825
4.728
4.750
830,400
-0.09(-1.94%)
Jan 30, 2004
4.862
4.862
4.753
4.844
884,800
-0.04(-0.74%)
Jan 29, 2004
4.981
4.982
4.860
4.880
985,600
-0.11(-2.28%)
Jan 28, 2004
5.006
5.020
4.973
4.994
1,838,400
-0.04(-0.87%)
Jan 27, 2004
4.994
5.062
4.990
5.037
1,680,000
+0.04(+0.75%)
Jan 26, 2004
4.850
5.000
4.844
5.000
1,059,200
+0.14(+2.96%)
Jan 23, 2004
4.875
4.883
4.825
4.856
586,400
-0.02(-0.38%)
Jan 22, 2004
4.912
4.920
4.826
4.875
1,261,600
-0.04(-0.76%)
Jan 21, 2004
4.812
4.912
4.808
4.912
2,925,600
+0.10(+2.08%)
Jan 20, 2004
4.688
4.812
4.668
4.812
1,652,800
+0.13(+2.86%)
Jan 16, 2004
4.669
4.679
4.612
4.679
883,200
+0.04(+0.81%)
Jan 15, 2004
4.644
4.651
4.612
4.641
641,600
+0.01(+0.24%)
Jan 14, 2004
4.594
4.631
4.591
4.630
792,000
+0.04(+0.95%)
Jan 13, 2004
4.625
4.625
4.531
4.586
911,200
+0.04(+0.80%)
Jan 12, 2004
4.513
4.550
4.490
4.550
791,200
+0.01(+0.28%)
Jan 09, 2004
4.588
4.588
4.527
4.537
500,800
-0.06(-1.22%)
Jan 08, 2004
4.564
4.594
4.554
4.594
495,200
+0.02(+0.44%)
Jan 07, 2004
4.600
4.611
4.540
4.574
1,008,800
-0.04(-0.81%)
Jan 06, 2004
4.621
4.635
4.598
4.611
962,400
-0.02(-0.49%)
Jan 05, 2004
4.650
4.659
4.596
4.634
1,436,800
-0.04(-0.75%)
Jan 02, 2004
4.729
4.747
4.617
4.669
900,000
-0.08(-1.66%)
Dec 31, 2003
4.781
4.787
4.725
4.747
1,372,800
-0.00(-0.05%)
Dec 30, 2003
4.781
4.781
4.737
4.750
1,278,400
-0.03(-0.60%)
Dec 29, 2003
4.774
4.830
4.769
4.779
1,130,400
+0.03(+0.61%)
Dec 26, 2003
4.737
4.763
4.732
4.750
308,800
-0.01(-0.21%)
Dec 24, 2003
4.787
4.787
4.751
4.760
423,200
-0.03(-0.57%)
Dec 23, 2003
4.746
4.790
4.731
4.787
723,200
+0.01(+0.13%)
Dec 22, 2003
4.779
4.805
4.769
4.781
597,600
-0.01(-0.18%)
Dec 19, 2003
4.787
4.794
4.753
4.790
880,000
-0.03(-0.55%)
Dec 18, 2003
4.819
4.819
4.782
4.816
1,461,600
-0.01(-0.18%)
Dec 17, 2003
4.831
4.831
4.796
4.825
486,400
-0.01(-0.31%)
Dec 16, 2003
4.960
4.960
4.758
4.840
1,048,800
-0.10(-2.05%)
Dec 15, 2003
5.009
5.013
4.894
4.941
1,364,800
-0.01(-0.23%)
Dec 12, 2003
4.875
4.994
4.869
4.952
1,092,800
+0.07(+1.49%)
Dec 11, 2003
4.713
4.890
4.706
4.880
1,014,400
+0.14(+3.04%)
Dec 10, 2003
4.781
4.781
4.729
4.736
1,398,400
-0.08(-1.58%)
Dec 09, 2003
4.827
4.839
4.793
4.812
833,600
-0.02(-0.39%)
Dec 08, 2003
4.860
4.860
4.794
4.831
1,591,200
-0.03(-0.59%)
Dec 05, 2003
4.851
4.870
4.848
4.860
991,200
-0.00(-0.08%)
Dec 04, 2003
4.856
4.888
4.819
4.864
1,650,400
+0.03(+0.54%)
Dec 03, 2003
4.745
4.848
4.731
4.838
1,588,000
+0.13(+2.76%)
Dec 02, 2003
4.662
4.714
4.662
4.707
749,600
+0.06(+1.24%)
Dec 01, 2003
4.625
4.647
4.604
4.650
1,722,400
+0.03(+0.68%)
Nov 28, 2003
4.624
4.625
4.599
4.619
324,800
-0.00(-0.11%)
Nov 26, 2003
4.569
4.606
4.537
4.624
1,900,800
+0.07(+1.62%)
Nov 25, 2003
4.562
4.564
4.537
4.550
1,324,000
-0.04(-0.82%)
Nov 24, 2003
4.513
4.588
4.500
4.588
774,400
+0.11(+2.37%)
Nov 21, 2003
4.438
4.487
4.436
4.481
469,600
+0.03(+0.65%)
Nov 20, 2003
4.562
4.609
4.452
4.452
736,800
-0.14(-3.07%)
Nov 19, 2003
4.506
4.595
4.506
4.594
896,000
+0.09(+2.11%)
Nov 18, 2003
4.606
4.625
4.450
4.499
2,012,000
+0.23(+5.42%)
Nov 17, 2003
4.239
4.290
4.200
4.268
886,400
-0.09(-2.12%)
Nov 14, 2003
4.456
4.480
4.341
4.360
544,000
-0.08(-1.72%)
Nov 13, 2003
4.500
4.503
4.428
4.436
573,600
-0.04(-0.81%)
Nov 12, 2003
4.442
4.503
4.434
4.473
339,200
+0.05(+1.16%)
Nov 11, 2003
4.425
4.425
4.359
4.421
714,400
+0.02(+0.37%)
Nov 10, 2003
4.569
4.569
4.401
4.405
630,400
-0.16(-3.58%)
Nov 07, 2003
4.617
4.617
4.565
4.569
341,600
-0.03(-0.57%)
Nov 06, 2003
4.561
4.599
4.561
4.595
646,400
+0.05(+1.21%)
Nov 05, 2003
4.635
4.604
4.513
4.540
995,200
-0.11(-2.37%)
Nov 04, 2003
4.635
4.651
4.635
4.650
1,049,600
+0.01(+0.13%)
Nov 03, 2003
4.638
4.660
4.628
4.644
873,560
+0.02(+0.41%)
Oct 31, 2003
4.640
4.649
4.615
4.625
1,374,400
+0.01(+0.14%)
Oct 30, 2003
4.455
4.655
4.455
4.619
1,152,000
+0.12(+2.64%)
Oct 29, 2003
4.300
4.633
4.300
4.500
1,408,000
+0.21(+5.02%)
Oct 28, 2003
4.300
4.381
4.281
4.285
1,790,400
+0.11(+2.57%)
Oct 27, 2003
4.138
4.200
4.138
4.178
1,754,400
+0.09(+2.30%)
Oct 24, 2003
4.150
4.150
4.008
4.084
869,600
-0.04(-0.85%)
Oct 23, 2003
4.125
4.130
4.008
4.119
1,212,800
-0.01(-0.15%)
Oct 22, 2003
4.173
4.173
4.098
4.125
855,200
-0.03(-0.72%)
Oct 21, 2003
4.372
4.374
4.161
4.155
1,212,800
-0.12(-2.81%)
Oct 20, 2003
4.356
4.374
4.264
4.275
828,800
-0.01(-0.32%)
Oct 17, 2003
4.369
4.374
4.290
4.289
988,000
+0.00(+0.00%)
Oct 16, 2003
4.298
4.331
4.280
4.289
607,200
+0.03(+0.59%)
Oct 15, 2003
4.394
4.394
4.194
4.264
1,800,800
-0.08(-1.79%)
Oct 14, 2003
4.435
4.438
4.250
4.341
2,208,000
-0.05(-1.03%)
Oct 13, 2003
4.006
4.750
4.250
4.386
4,476,800
+0.38(+9.49%)
Oct 10, 2003
4.013
4.031
3.989
4.006
1,327,200
-0.03(-0.62%)
Oct 09, 2003
4.074
4.085
3.994
4.031
1,797,600
-0.03(-0.77%)
Oct 08, 2003
4.006
4.050
4.006
4.062
1,251,200
+0.04(+1.09%)
Oct 07, 2003
3.950
4.031
3.938
4.019
695,200
+0.07(+1.68%)
Oct 06, 2003
3.981
3.981
3.928
3.953
1,231,200
-0.04(-1.03%)
Oct 03, 2003
4.031
4.031
3.984
3.994
2,006,400
+0.01(+0.22%)
Oct 02, 2003
3.999
4.018
3.915
3.985
1,210,400
-0.01(-0.34%)
Oct 01, 2003
3.881
4.024
3.884
3.999
1,248,000
+0.12(+3.03%)
Sep 30, 2003
3.998
3.998
3.731
3.881
7,988,000
-0.44(-10.13%)
Sep 29, 2003
4.312
4.336
4.276
4.319
530,400
+0.01(+0.14%)
Sep 26, 2003
4.314
4.341
4.294
4.312
871,200
-0.00(-0.03%)
Sep 25, 2003
4.419
4.419
4.293
4.314
981,600
-0.07(-1.68%)
Sep 24, 2003
4.376
4.393
4.376
4.388
893,600
-0.01(-0.17%)
Sep 23, 2003
4.378
4.386
4.378
4.395
779,200
+0.01(+0.17%)
Sep 22, 2003
4.312
4.393
4.301
4.388
795,200
+0.02(+0.34%)
Sep 19, 2003
4.463
4.463
4.344
4.372
1,996,000
-0.07(-1.46%)
Sep 18, 2003
4.353
4.439
4.350
4.438
908,000
+0.06(+1.43%)
Sep 17, 2003
4.339
4.393
4.339
4.375
665,600
+0.02(+0.43%)
Sep 16, 2003
4.259
4.385
4.259
4.356
602,400
+0.11(+2.62%)
Sep 15, 2003
4.225
4.250
4.150
4.245
858,400
+0.00(+0.03%)
Sep 12, 2003
4.287
4.290
4.213
4.244
759,200
-0.05(-1.28%)
Sep 11, 2003
4.281
4.329
4.114
4.299
1,126,400
+0.00(+0.12%)
Sep 10, 2003
4.375
4.410
4.289
4.294
528,000
-0.11(-2.53%)
Sep 09, 2003
4.506
4.544
4.390
4.405
1,200,000
-0.11(-2.54%)
Sep 08, 2003
4.450
4.530
4.450
4.520
422,400
+0.09(+2.00%)
Sep 05, 2003
4.330
4.457
4.322
4.431
819,200
+0.10(+2.31%)
Sep 04, 2003
4.487
4.491
4.269
4.331
1,412,000
-0.16(-3.62%)
Sep 03, 2003
4.594
4.596
4.481
4.494
1,378,400
-0.02(-0.55%)
Sep 02, 2003
4.519
4.543
4.506
4.519
1,292,000
-0.01(-0.14%)
Aug 29, 2003
4.475
4.537
4.463
4.525
496,000
+0.02(+0.47%)
Aug 28, 2003
4.516
4.529
4.469
4.504
828,000
-0.03(-0.74%)
Aug 27, 2003
4.562
4.575
4.518
4.537
370,400
-0.01(-0.14%)
Aug 26, 2003
4.559
4.594
4.479
4.544
1,048,800
-0.01(-0.30%)
Aug 25, 2003
4.688
4.688
4.508
4.558
2,378,400
+0.21(+4.92%)
Aug 22, 2003
4.384
4.384
4.284
4.344
684,000
-0.04(-0.86%)
Aug 21, 2003
4.446
4.446
4.375
4.381
616,000
-0.07(-1.54%)
Aug 20, 2003
4.325
4.499
4.317
4.450
444,000
+0.14(+3.19%)
Aug 19, 2003
4.350
4.367
4.300
4.312
1,000,800
-0.01(-0.14%)
Aug 18, 2003
4.414
4.444
4.265
4.319
1,289,600
-0.06(-1.45%)
Aug 15, 2003
4.330
4.431
4.330
4.383
303,200
+0.08(+1.80%)
Aug 14, 2003
4.376
4.395
4.296
4.305
446,400
-0.09(-2.10%)
Aug 13, 2003
4.424
4.424
4.303
4.397
214,400
-0.03(-0.59%)
Aug 12, 2003
4.359
4.450
4.340
4.424
496,800
+0.06(+1.43%)
Aug 11, 2003
4.332
4.367
4.081
4.361
1,867,200
-0.00(-0.06%)
Aug 08, 2003
4.463
4.480
4.353
4.364
793,600
-0.09(-1.94%)
Aug 07, 2003
4.487
4.569
4.440
4.450
538,400
-0.05(-1.06%)
Aug 06, 2003
4.617
4.617
4.481
4.497
944,000
-0.18(-3.90%)
Aug 05, 2003
4.612
4.688
4.513
4.680
804,000
+0.06(+1.27%)
Aug 04, 2003
4.625
4.650
4.531
4.621
891,200
+0.03(+0.74%)
Aug 01, 2003
4.562
4.588
4.513
4.588
666,400
+0.03(+0.55%)
Jul 31, 2003
4.688
4.688
4.519
4.562
1,209,600
+0.04(+0.83%)
Jul 30, 2003
4.900
4.900
4.515
4.525
1,732,800
-0.39(-7.89%)
Jul 29, 2003
4.625
4.938
4.481
4.912
2,779,200
+0.21(+4.41%)
Jul 28, 2003
4.731
4.737
4.688
4.705
784,800
-0.06(-1.21%)
Jul 25, 2003
4.654
4.800
4.616
4.763
619,200
+0.08(+1.65%)
Jul 24, 2003
4.638
4.735
4.638
4.685
418,400
+0.03(+0.62%)
Jul 23, 2003
4.774
4.774
4.625
4.656
380,000
-0.09(-1.97%)
Jul 22, 2003
4.750
4.775
4.562
4.750
790,400
-0.00(-0.05%)
Jul 21, 2003
4.675
4.862
4.671
4.753
1,024,000
+0.08(+1.66%)
Jul 18, 2003
4.638
4.685
4.606
4.675
555,200
+0.05(+1.19%)
Jul 17, 2003
4.681
4.697
4.594
4.620
444,000
-0.08(-1.81%)
Jul 16, 2003
4.789
4.789
4.669
4.705
489,600
-0.11(-2.28%)
Jul 15, 2003
4.800
4.856
4.794
4.815
436,000
-0.04(-0.85%)
Jul 14, 2003
4.862
4.896
4.761
4.856
631,200
+0.03(+0.52%)
Jul 11, 2003
4.843
4.894
4.780
4.831
571,200
+0.02(+0.42%)
Jul 10, 2003
4.950
4.969
4.709
4.811
1,198,400
-0.21(-4.11%)
Jul 09, 2003
4.941
5.082
4.919
5.018
1,168,800
+0.08(+1.54%)
Jul 08, 2003
4.975
4.975
4.924
4.941
390,400
-0.05(-0.98%)
Jul 07, 2003
5.000
5.025
4.951
4.990
856,000
+0.10(+1.97%)
Jul 03, 2003
4.906
4.911
4.865
4.894
286,400
-0.03(-0.56%)
Jul 02, 2003
4.777
4.978
4.764
4.921
750,400
+0.12(+2.47%)
Jul 01, 2003
4.862
4.888
4.741
4.803
848,800
-0.10(-2.11%)
Jun 30, 2003
4.938
4.945
4.831
4.906
1,062,400
-0.04(-0.78%)
Jun 27, 2003
4.900
4.959
4.900
4.945
683,200
+0.07(+1.44%)
Jun 26, 2003
4.907
4.912
4.855
4.875
635,200
-0.04(-0.81%)
Jun 25, 2003
4.875
4.938
4.856
4.915
487,200
+0.04(+0.82%)
Jun 24, 2003
4.830
4.894
4.830
4.875
331,200
+0.03(+0.67%)
Jun 23, 2003
4.999
4.999
4.834
4.843
525,600
-0.16(-3.13%)
Jun 20, 2003
4.979
4.999
4.883
4.999
664,000
+0.08(+1.68%)
Jun 19, 2003
5.050
5.069
4.753
4.916
2,352,800
-0.20(-3.82%)
Jun 18, 2003
5.344
5.344
5.044
5.111
1,021,600
-0.26(-4.91%)
Jun 17, 2003
5.500
5.534
5.356
5.375
752,000
-0.09(-1.71%)
Jun 16, 2003
5.279
5.506
5.279
5.469
1,288,000
+0.16(+2.99%)
Jun 13, 2003
5.513
5.513
5.202
5.310
649,600
-0.23(-4.19%)
Jun 12, 2003
5.625
5.625
5.525
5.543
712,800
-0.03(-0.61%)
Jun 11, 2003
5.450
5.594
5.425
5.576
362,400
+0.15(+2.81%)
Jun 10, 2003
5.385
5.444
5.340
5.424
630,400
+0.04(+0.72%)
Jun 09, 2003
5.556
5.556
5.384
5.385
840,800
-0.18(-3.30%)
Jun 06, 2003
5.550
5.625
5.513
5.569
550,400
+0.04(+0.79%)
Jun 05, 2003
5.539
5.539
5.452
5.525
390,400
-0.01(-0.23%)
Jun 04, 2003
5.500
5.543
5.460
5.537
989,600
+0.02(+0.45%)
Jun 03, 2003
5.425
5.537
5.425
5.513
426,400
+0.06(+1.03%)
Jun 02, 2003
5.376
5.525
5.376
5.456
585,600
+0.10(+1.87%)
May 30, 2003
5.300
5.356
5.263
5.356
548,800
+0.03(+0.63%)
May 29, 2003
5.254
5.343
5.254
5.322
578,400
+0.10(+1.91%)
May 28, 2003
5.223
5.239
5.176
5.223
273,600
+0.03(+0.60%)
May 27, 2003
5.138
5.231
5.088
5.191
634,400
+0.03(+0.58%)
May 23, 2003
5.138
5.225
5.125
5.161
403,200
+0.00(+0.07%)
May 22, 2003
5.037
5.157
5.035
5.157
671,200
+0.17(+3.43%)
May 21, 2003
5.069
5.105
4.973
4.986
498,400
-0.06(-1.24%)
May 20, 2003
4.975
5.056
4.951
5.049
523,200
+0.09(+1.92%)
May 19, 2003
5.126
5.126
4.938
4.954
550,400
-0.17(-3.37%)
May 16, 2003
5.207
5.207
5.112
5.126
616,800
-0.08(-1.54%)
May 15, 2003
5.237
5.245
5.157
5.206
727,200
-0.01(-0.12%)
May 14, 2003
5.311
5.311
5.194
5.213
508,000
-0.10(-1.86%)
May 13, 2003
5.281
5.433
5.250
5.311
2,281,600
-0.00(-0.02%)
May 12, 2003
5.094
5.312
5.075
5.312
1,310,400
+0.16(+3.03%)
May 09, 2003
5.188
5.200
5.150
5.156
972,000
-0.03(-0.60%)
May 08, 2003
5.201
5.275
5.176
5.188
648,000
-0.01(-0.24%)
May 07, 2003
5.263
5.284
5.188
5.200
596,800
-0.06(-1.21%)
May 06, 2003
5.197
5.300
5.197
5.264
900,000
+0.07(+1.35%)
May 05, 2003
5.181
5.194
5.112
5.194
736,800
+0.04(+0.85%)
May 02, 2003
5.138
5.213
5.075
5.150
1,767,200
+0.01(+0.24%)
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.