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
Bank of Nova Scotia
(NY:
BNS
)
47.31
+0.10 (+0.22%)
Streaming Delayed Price
Updated: 2:33 PM EDT, Jun 5, 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
9.744
9.779
9.641
9.695
164,400
+0.01(+0.08%)
Apr 29, 2004
9.706
9.821
9.683
9.687
165,711
-0.23(-2.33%)
Apr 27, 2004
10.06
10.06
9.897
9.918
54,538
-0.10(-1.03%)
Apr 26, 2004
10.19
10.19
9.967
10.02
28,317
-0.07(-0.70%)
Apr 23, 2004
10.11
10.12
10.02
10.09
39,854
+0.01(+0.11%)
Apr 22, 2004
10.07
10.09
9.941
10.08
81,282
+0.13(+1.26%)
Apr 21, 2004
9.840
9.954
9.826
9.954
26,744
+0.14(+1.46%)
Apr 20, 2004
10.07
10.07
9.811
9.811
60,306
-0.31(-3.03%)
Apr 19, 2004
10.09
10.16
10.09
10.12
40,379
+0.02(+0.24%)
Apr 16, 2004
10.05
10.12
10.05
10.09
37,757
+0.02(+0.17%)
Apr 15, 2004
10.20
10.24
10.02
10.08
135,820
-0.11(-1.05%)
Apr 14, 2004
10.44
10.44
10.18
10.18
84,429
-0.31(-2.91%)
Apr 13, 2004
10.68
10.68
10.45
10.49
68,172
-0.11(-1.03%)
Apr 12, 2004
10.61
10.62
10.58
10.60
61,355
-0.02(-0.20%)
Apr 08, 2004
10.70
10.70
10.57
10.62
87,051
-0.17(-1.57%)
Apr 07, 2004
10.76
10.79
10.69
10.79
88,099
+0.05(+0.46%)
Apr 06, 2004
10.70
10.78
10.61
10.74
121,661
+0.09(+0.84%)
Apr 05, 2004
10.44
10.81
10.44
10.65
152,077
+0.22(+2.08%)
Apr 02, 2004
10.32
10.47
10.15
10.43
635,053
+0.07(+0.70%)
Apr 01, 2004
10.29
10.36
10.26
10.36
109,076
+0.07(+0.65%)
Mar 31, 2004
10.41
10.42
10.29
10.29
190,358
-0.16(-1.50%)
Mar 30, 2004
10.45
10.47
10.43
10.45
51,391
-0.00(-0.02%)
Mar 29, 2004
10.39
10.52
10.39
10.45
76,563
+0.10(+0.92%)
Mar 26, 2004
10.29
10.35
10.27
10.35
66,599
+0.14(+1.32%)
Mar 25, 2004
10.10
10.24
10.09
10.22
104,880
+0.20(+1.96%)
Mar 24, 2004
10.07
10.07
9.988
10.02
83,380
-0.09(-0.85%)
Mar 23, 2004
10.13
10.13
10.06
10.11
512,867
+0.00(+0.02%)
Mar 22, 2004
10.12
10.16
10.07
10.11
61,879
-0.01(-0.13%)
Mar 19, 2004
10.11
10.22
10.11
10.12
61,879
+0.01(+0.09%)
Mar 18, 2004
10.07
10.15
10.07
10.11
66,599
+0.06(+0.63%)
Mar 17, 2004
9.967
10.09
9.966
10.05
51,916
+0.05(+0.50%)
Mar 16, 2004
9.983
10.03
9.947
9.998
55,586
+0.11(+1.16%)
Mar 15, 2004
9.916
9.916
9.849
9.884
80,233
-0.00(-0.02%)
Mar 12, 2004
9.897
9.897
9.798
9.886
117,991
-0.09(-0.88%)
Mar 11, 2004
9.954
10.00
9.906
9.973
117,466
-0.01(-0.10%)
Mar 10, 2004
10.07
10.07
9.981
9.983
79,709
-0.09(-0.93%)
Mar 09, 2004
10.05
10.13
10.04
10.08
98,588
+0.00(+0.00%)
Mar 08, 2004
10.04
10.09
10.04
10.08
105,929
+0.05(+0.46%)
Mar 05, 2004
10.01
10.09
9.994
10.03
122,186
+0.10(+1.06%)
Mar 04, 2004
9.886
9.966
9.878
9.926
98,588
+0.08(+0.77%)
Mar 03, 2004
9.674
9.851
9.647
9.849
275,836
+0.16(+1.69%)
Mar 02, 2004
9.725
9.725
9.649
9.685
195,078
+0.03(+0.28%)
Mar 01, 2004
9.805
9.836
9.641
9.659
201,895
-0.10(-1.04%)
Feb 27, 2004
9.651
9.796
9.617
9.760
155,223
+0.07(+0.73%)
Feb 26, 2004
9.575
9.689
9.559
9.689
49,294
+0.11(+1.20%)
Feb 25, 2004
9.645
9.645
9.573
9.575
41,952
-0.09(-0.91%)
Feb 24, 2004
9.584
9.687
9.546
9.662
83,380
+0.04(+0.46%)
Feb 23, 2004
9.693
9.693
9.601
9.619
49,294
-0.08(-0.83%)
Feb 20, 2004
9.844
9.844
9.662
9.699
98,588
-0.18(-1.83%)
Feb 19, 2004
9.876
9.994
9.876
9.880
58,208
-0.04(-0.38%)
Feb 18, 2004
10.05
10.10
9.897
9.918
38,281
-0.12(-1.20%)
Feb 17, 2004
10.07
10.08
10.01
10.04
88,099
+0.07(+0.69%)
Feb 13, 2004
9.998
10.02
9.927
9.969
63,452
+0.03(+0.35%)
Feb 12, 2004
9.905
9.956
9.866
9.935
91,246
+0.01(+0.12%)
Feb 11, 2004
9.788
9.983
9.788
9.924
126,905
+0.14(+1.38%)
Feb 10, 2004
9.790
9.838
9.767
9.788
62,404
+0.00(+0.02%)
Feb 09, 2004
9.763
9.786
9.704
9.786
51,916
+0.06(+0.67%)
Feb 06, 2004
9.706
9.746
9.689
9.722
37,757
+0.11(+1.15%)
Feb 05, 2004
9.722
9.763
9.611
9.611
43,525
-0.06(-0.65%)
Feb 04, 2004
9.702
9.722
9.647
9.674
46,147
-0.02(-0.24%)
Feb 03, 2004
9.720
9.815
9.687
9.697
68,172
-0.03(-0.35%)
Feb 02, 2004
9.697
9.750
9.619
9.731
145,260
+0.04(+0.45%)
Jan 30, 2004
9.647
9.702
9.615
9.687
123,759
+0.02(+0.22%)
Jan 29, 2004
9.725
9.725
9.630
9.666
271,641
-0.06(-0.57%)
Jan 28, 2004
9.803
9.840
9.710
9.722
55,586
-0.15(-1.49%)
Jan 27, 2004
9.886
9.886
9.844
9.868
23,073
+0.02(+0.15%)
Jan 26, 2004
9.857
9.857
9.807
9.853
35,135
+0.00(+0.02%)
Jan 23, 2004
9.927
9.967
9.758
9.851
83,380
-0.20(-1.95%)
Jan 22, 2004
9.931
10.05
9.926
10.05
77,087
+0.14(+1.41%)
Jan 21, 2004
9.916
9.945
9.857
9.908
112,746
-0.07(-0.74%)
Jan 20, 2004
9.916
10.03
9.872
9.983
97,539
+0.21(+2.17%)
Jan 16, 2004
9.729
9.771
9.657
9.771
35,135
+0.07(+0.73%)
Jan 15, 2004
9.640
9.733
9.624
9.701
40,379
+0.05(+0.47%)
Jan 14, 2004
9.672
9.693
9.620
9.655
34,610
-0.07(-0.76%)
Jan 13, 2004
9.758
9.815
9.685
9.729
34,086
+0.02(+0.20%)
Jan 12, 2004
9.706
9.773
9.691
9.710
208,188
-0.06(-0.62%)
Jan 09, 2004
9.784
9.821
9.758
9.771
54,538
+0.01(+0.12%)
Jan 08, 2004
9.805
9.805
9.714
9.760
103,307
-0.01(-0.12%)
Jan 07, 2004
9.800
9.834
9.771
9.771
61,879
-0.04(-0.41%)
Jan 06, 2004
9.823
9.840
9.756
9.811
48,769
+0.00(+0.04%)
Jan 05, 2004
9.826
9.851
9.807
9.807
108,551
+0.08(+0.78%)
Jan 02, 2004
9.702
9.781
9.653
9.731
93,868
+0.07(+0.77%)
Dec 31, 2003
9.697
9.706
9.647
9.657
146,833
-0.02(-0.16%)
Dec 30, 2003
9.617
9.722
9.592
9.672
74,465
+0.09(+0.98%)
Dec 29, 2003
9.563
9.615
9.544
9.578
62,404
-0.03(-0.34%)
Dec 26, 2003
9.563
9.611
9.552
9.611
8,390
+0.05(+0.52%)
Dec 24, 2003
9.462
9.592
9.462
9.561
46,671
+0.15(+1.58%)
Dec 23, 2003
9.432
9.434
9.413
9.413
24,122
+0.02(+0.16%)
Dec 22, 2003
9.325
9.420
9.325
9.397
67,123
+0.08(+0.82%)
Dec 19, 2003
9.279
9.321
9.239
9.321
37,757
+0.03(+0.35%)
Dec 18, 2003
9.277
9.306
9.277
9.289
29,891
-0.04(-0.39%)
Dec 17, 2003
9.182
9.317
9.182
9.325
56,635
+0.12(+1.33%)
Dec 16, 2003
9.163
9.203
9.132
9.203
103,307
+0.09(+0.96%)
Dec 15, 2003
9.153
9.153
9.113
9.115
179,346
-0.02(-0.17%)
Dec 12, 2003
9.149
9.163
9.113
9.130
98,063
+0.00(+0.04%)
Dec 11, 2003
9.106
9.155
9.081
9.127
54,013
-0.14(-1.48%)
Dec 10, 2003
9.262
9.264
9.220
9.264
107,502
-0.01(-0.10%)
Dec 09, 2003
9.291
9.332
9.220
9.273
70,270
-0.00(-0.04%)
Dec 08, 2003
9.209
9.300
9.209
9.277
36,708
+0.08(+0.85%)
Dec 05, 2003
9.146
9.201
9.104
9.199
77,087
+0.05(+0.50%)
Dec 04, 2003
9.214
9.231
9.130
9.153
81,282
-0.19(-2.02%)
Dec 03, 2003
9.397
9.397
9.302
9.342
65,026
-0.06(-0.63%)
Dec 02, 2003
9.361
9.451
9.361
9.401
105,929
+0.03(+0.31%)
Dec 01, 2003
9.378
9.390
9.371
9.373
48,245
-0.06(-0.63%)
Nov 28, 2003
9.464
9.481
9.432
9.432
62,928
+0.05(+0.55%)
Nov 26, 2003
9.422
9.435
9.321
9.380
70,270
-0.02(-0.16%)
Nov 25, 2003
9.443
9.443
9.371
9.395
30,415
+0.00(+0.00%)
Nov 24, 2003
9.449
9.462
9.334
9.395
51,391
-0.07(-0.75%)
Nov 21, 2003
9.449
9.491
9.449
9.466
28,317
-0.02(-0.22%)
Nov 20, 2003
9.464
9.552
9.464
9.487
84,953
+0.02(+0.20%)
Nov 19, 2003
9.456
9.575
9.464
9.468
158,370
+0.01(+0.12%)
Nov 18, 2003
9.380
9.481
9.373
9.456
78,136
+0.14(+1.56%)
Nov 17, 2003
9.350
9.352
9.283
9.312
69,221
-0.05(-0.55%)
Nov 14, 2003
9.405
9.405
9.327
9.363
65,550
-0.00(-0.04%)
Nov 13, 2003
9.449
9.449
9.367
9.367
59,782
-0.07(-0.71%)
Nov 12, 2003
9.491
9.496
9.418
9.434
78,136
-0.00(-0.02%)
Nov 11, 2003
9.449
9.441
9.407
9.435
23,598
-0.04(-0.46%)
Nov 10, 2003
9.548
9.548
9.453
9.479
122,186
-0.01(-0.08%)
Nov 07, 2003
9.458
9.500
9.458
9.487
137,918
+0.09(+0.97%)
Nov 06, 2003
9.441
9.451
9.395
9.395
40,903
-0.09(-0.98%)
Nov 05, 2003
9.495
9.527
9.447
9.489
113,271
+0.01(+0.14%)
Nov 04, 2003
9.432
9.487
9.432
9.476
41,952
+0.04(+0.44%)
Nov 03, 2003
9.466
9.466
9.434
9.434
52,440
-0.04(-0.44%)
Oct 31, 2003
9.512
9.512
9.424
9.476
101,734
-0.07(-0.78%)
Oct 30, 2003
9.550
9.550
9.550
9.550
73,941
-0.09(-0.91%)
Oct 29, 2003
9.628
9.657
9.603
9.638
50,867
-0.00(-0.04%)
Oct 28, 2003
9.588
9.641
9.588
9.641
34,086
+0.09(+0.92%)
Oct 27, 2003
9.517
9.578
9.517
9.554
34,610
+0.03(+0.30%)
Oct 24, 2003
9.575
9.575
9.498
9.525
33,561
-0.05(-0.52%)
Oct 23, 2003
9.601
9.605
9.559
9.575
91,770
-0.07(-0.69%)
Oct 22, 2003
9.615
9.641
9.565
9.641
79,185
+0.05(+0.52%)
Oct 21, 2003
9.487
9.578
9.487
9.592
55,062
+0.05(+0.54%)
Oct 20, 2003
9.559
9.575
9.468
9.540
68,696
-0.00(-0.02%)
Oct 17, 2003
9.546
9.546
9.516
9.542
26,220
-0.02(-0.22%)
Oct 16, 2003
9.596
9.628
9.596
9.563
104,880
-0.03(-0.32%)
Oct 15, 2003
9.418
9.693
9.418
9.594
157,321
+0.16(+1.74%)
Oct 14, 2003
9.258
9.430
9.329
9.430
72,367
+0.17(+1.85%)
Oct 13, 2003
9.201
9.258
9.201
9.258
9,439
+0.06(+0.62%)
Oct 10, 2003
9.148
9.201
9.148
9.201
13,110
+0.17(+1.88%)
Oct 09, 2003
9.086
9.088
9.008
9.031
48,769
-0.08(-0.88%)
Oct 08, 2003
9.117
9.123
9.111
9.111
77,087
-0.05(-0.52%)
Oct 07, 2003
9.069
9.193
9.062
9.159
199,273
+0.18(+2.06%)
Oct 06, 2003
8.926
8.985
8.926
8.974
28,317
+0.04(+0.45%)
Oct 03, 2003
9.033
9.033
8.924
8.934
119,039
-0.13(-1.47%)
Oct 02, 2003
9.090
9.094
9.058
9.067
91,246
+0.01(+0.08%)
Oct 01, 2003
8.943
9.104
8.943
9.060
39,330
+0.16(+1.84%)
Sep 30, 2003
8.873
8.917
8.839
8.896
88,099
+0.03(+0.32%)
Sep 29, 2003
8.781
8.867
8.757
8.867
33,561
+0.04(+0.48%)
Sep 26, 2003
8.831
8.831
8.800
8.825
36,708
-0.06(-0.69%)
Sep 25, 2003
8.888
8.888
8.888
8.886
25,695
-0.03(-0.34%)
Sep 24, 2003
8.886
8.938
8.886
8.917
49,818
+0.05(+0.58%)
Sep 23, 2003
8.835
8.869
8.823
8.865
23,598
-0.02(-0.28%)
Sep 22, 2003
8.879
8.890
8.879
8.890
25,695
-0.01(-0.11%)
Sep 19, 2003
8.873
8.900
8.873
8.900
31,988
+0.11(+1.24%)
Sep 18, 2003
8.736
8.779
8.736
8.791
74,465
+0.10(+1.19%)
Sep 17, 2003
8.646
8.692
8.646
8.688
77,087
+0.04(+0.46%)
Sep 16, 2003
8.600
8.648
8.566
8.648
12,585
+0.05(+0.55%)
Sep 15, 2003
8.625
8.625
8.575
8.600
30,939
-0.02(-0.27%)
Sep 12, 2003
8.564
8.629
8.564
8.623
38,805
+0.08(+0.92%)
Sep 11, 2003
8.497
8.556
8.497
8.545
25,171
-0.01(-0.13%)
Sep 10, 2003
8.461
8.564
8.461
8.556
38,281
+0.10(+1.17%)
Sep 09, 2003
8.484
8.484
8.436
8.457
38,281
-0.01(-0.09%)
Sep 08, 2003
8.533
8.533
8.465
8.465
22,024
-0.10(-1.11%)
Sep 05, 2003
8.520
8.560
8.499
8.560
23,073
+0.03(+0.34%)
Sep 04, 2003
8.572
8.572
8.514
8.532
11,536
+0.00(+0.04%)
Sep 03, 2003
8.574
8.610
8.505
8.528
252,762
+0.02(+0.27%)
Sep 02, 2003
8.450
8.530
8.450
8.505
40,379
+0.04(+0.52%)
Aug 29, 2003
8.375
8.467
8.375
8.461
31,988
+0.09(+1.07%)
Aug 28, 2003
8.329
8.371
8.293
8.371
117,466
+0.08(+0.94%)
Aug 27, 2003
8.295
8.305
8.247
8.293
46,147
-0.03(-0.32%)
Aug 26, 2003
8.305
8.373
8.286
8.320
65,550
+0.06(+0.74%)
Aug 25, 2003
8.267
8.293
8.232
8.259
72,367
-0.00(-0.02%)
Aug 22, 2003
8.314
8.314
8.244
8.261
43,525
-0.04(-0.53%)
Aug 21, 2003
8.360
8.373
8.276
8.305
49,294
-0.05(-0.59%)
Aug 20, 2003
8.467
8.474
8.341
8.354
27,269
-0.14(-1.66%)
Aug 19, 2003
8.381
8.526
8.375
8.495
46,671
+0.05(+0.61%)
Aug 18, 2003
8.390
8.499
8.390
8.444
29,366
-0.03(-0.32%)
Aug 15, 2003
8.394
8.471
8.394
8.471
16,780
+0.06(+0.75%)
Aug 14, 2003
8.564
8.564
8.390
8.408
48,769
-0.17(-1.96%)
Aug 13, 2003
8.505
8.579
8.505
8.575
65,026
+0.10(+1.15%)
Aug 12, 2003
8.421
8.507
8.419
8.478
54,538
+0.06(+0.68%)
Aug 11, 2003
8.282
8.438
8.282
8.421
79,185
+0.18(+2.15%)
Aug 08, 2003
8.104
8.244
8.104
8.244
42,476
+0.18(+2.20%)
Aug 07, 2003
8.062
8.122
8.062
8.066
72,367
+0.03(+0.33%)
Aug 06, 2003
7.977
8.095
7.925
8.040
95,441
-0.03(-0.40%)
Aug 05, 2003
8.101
8.144
8.072
8.072
42,476
-0.02(-0.28%)
Aug 04, 2003
8.156
8.164
8.095
8.095
33,037
-0.07(-0.82%)
Aug 01, 2003
8.251
8.265
8.154
8.162
76,038
-0.06(-0.74%)
Jul 31, 2003
8.280
8.293
8.192
8.223
113,795
-0.10(-1.17%)
Jul 30, 2003
8.507
8.511
8.297
8.320
101,210
-0.27(-3.15%)
Jul 29, 2003
8.663
8.673
8.581
8.591
43,001
-0.10(-1.12%)
Jul 28, 2003
8.726
8.759
8.678
8.688
34,610
-0.04(-0.42%)
Jul 25, 2003
8.694
8.747
8.677
8.724
74,989
+0.09(+1.02%)
Jul 24, 2003
8.703
8.800
8.619
8.636
72,892
-0.04(-0.46%)
Jul 23, 2003
8.577
8.722
8.577
8.677
88,099
+0.11(+1.31%)
Jul 22, 2003
8.469
8.574
8.423
8.564
74,989
+0.08(+0.99%)
Jul 21, 2003
8.425
8.493
8.410
8.480
33,037
+0.03(+0.32%)
Jul 18, 2003
8.459
8.459
8.295
8.453
194,554
-0.05(-0.61%)
Jul 17, 2003
8.558
8.558
8.442
8.505
81,282
-0.12(-1.44%)
Jul 16, 2003
8.591
8.631
8.558
8.629
25,171
+0.04(+0.42%)
Jul 15, 2003
8.596
8.677
8.574
8.593
106,978
-0.05(-0.60%)
Jul 14, 2003
8.484
8.644
8.484
8.644
62,404
+0.17(+2.00%)
Jul 11, 2003
8.421
8.505
8.421
8.474
81,807
+0.04(+0.47%)
Jul 10, 2003
8.411
8.444
8.343
8.434
29,891
-0.07(-0.81%)
Jul 09, 2003
8.484
8.511
8.438
8.503
43,001
-0.02(-0.18%)
Jul 08, 2003
8.533
8.533
8.410
8.518
81,807
-0.07(-0.82%)
Jul 07, 2003
8.469
8.589
8.469
8.589
34,086
-0.05(-0.53%)
Jul 03, 2003
8.511
8.635
8.511
8.635
54,013
+0.09(+1.07%)
Jul 02, 2003
8.562
8.587
8.497
8.543
90,721
-0.09(-1.04%)
Jul 01, 2003
8.629
8.669
8.600
8.633
85,477
-0.19(-2.18%)
Jun 30, 2003
8.448
8.825
8.381
8.825
236,506
+0.31(+3.60%)
Jun 27, 2003
8.465
8.572
8.465
8.518
206,090
+0.08(+0.99%)
Jun 26, 2003
8.438
8.451
8.400
8.434
68,696
-0.03(-0.41%)
Jun 25, 2003
8.438
8.566
8.438
8.469
99,112
+0.08(+0.93%)
Jun 24, 2003
8.387
8.429
8.366
8.390
109,600
-0.00(-0.05%)
Jun 23, 2003
8.440
8.440
8.377
8.394
51,391
-0.07(-0.83%)
Jun 20, 2003
8.623
8.623
8.423
8.465
94,392
-0.16(-1.84%)
Jun 19, 2003
8.581
8.661
8.577
8.623
131,625
-0.08(-0.96%)
Jun 18, 2003
8.690
8.734
8.646
8.707
100,161
+0.02(+0.18%)
Jun 17, 2003
8.715
8.715
8.635
8.692
134,247
-0.01(-0.15%)
Jun 16, 2003
8.625
8.705
8.610
8.705
192,980
+0.05(+0.53%)
Jun 13, 2003
8.558
8.669
8.539
8.659
82,855
+0.08(+0.89%)
Jun 12, 2003
8.537
8.583
8.511
8.583
57,684
+0.05(+0.56%)
Jun 11, 2003
8.411
8.539
8.411
8.535
67,648
+0.15(+1.84%)
Jun 10, 2003
8.276
8.381
8.190
8.381
69,745
+0.06(+0.71%)
Jun 09, 2003
8.345
8.360
8.289
8.322
55,062
-0.09(-1.04%)
Jun 06, 2003
8.511
8.566
8.371
8.410
149,455
-0.14(-1.63%)
Jun 05, 2003
8.406
8.614
8.406
8.549
93,868
+0.14(+1.66%)
Jun 04, 2003
8.316
8.490
8.316
8.410
155,223
+0.14(+1.68%)
Jun 03, 2003
8.251
8.276
8.230
8.270
116,942
-0.02(-0.30%)
Jun 02, 2003
8.156
8.333
8.141
8.295
186,163
+0.13(+1.56%)
May 30, 2003
8.154
8.209
8.104
8.167
164,663
+0.01(+0.16%)
May 29, 2003
8.043
8.186
8.043
8.154
55,586
+0.11(+1.33%)
May 28, 2003
8.085
8.099
7.986
8.047
58,208
-0.08(-0.99%)
May 27, 2003
8.093
8.211
8.082
8.127
145,784
-0.01(-0.12%)
May 23, 2003
8.076
8.167
8.076
8.137
50,342
-0.02(-0.28%)
May 22, 2003
8.194
8.232
8.143
8.160
80,758
-0.11(-1.38%)
May 21, 2003
8.329
8.352
8.232
8.274
95,966
-0.07(-0.87%)
May 20, 2003
8.291
8.387
8.249
8.347
82,331
+0.14(+1.77%)
May 19, 2003
8.202
8.219
8.190
8.202
40,903
-0.01(-0.16%)
May 16, 2003
8.125
8.238
8.120
8.215
80,758
+0.12(+1.46%)
May 15, 2003
8.125
8.125
8.076
8.097
121,661
-0.03(-0.42%)
May 14, 2003
8.028
8.133
7.990
8.131
44,049
+0.11(+1.35%)
May 13, 2003
7.958
8.068
7.942
8.022
150,504
+0.03(+0.43%)
May 12, 2003
7.801
7.992
7.801
7.988
50,342
+0.18(+2.35%)
May 09, 2003
7.719
7.828
7.719
7.805
189,834
+0.06(+0.76%)
May 08, 2003
7.736
7.746
7.704
7.746
79,185
+0.01(+0.12%)
May 07, 2003
7.731
7.746
7.702
7.736
50,867
-0.03(-0.39%)
May 06, 2003
7.643
7.776
7.643
7.767
109,600
+0.14(+1.77%)
May 05, 2003
7.513
7.649
7.513
7.632
44,049
+0.13(+1.75%)
May 02, 2003
7.437
7.504
7.437
7.500
64,501
+0.06(+0.79%)
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.