Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMETEK Solidstate Controls (NY: AME )

167.38 -6.26 (-3.61%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.782 6.817 6.673 6.811 1,408,165 +0.03(+0.42%)
Apr 28, 2005 6.759 6.793 6.664 6.782 2,456,412 +0.02(+0.35%)
Apr 27, 2005 6.888 6.888 6.755 6.759 1,978,622 -0.15(-2.14%)
Apr 26, 2005 6.996 7.038 6.906 6.906 824,364 -0.10(-1.46%)
Apr 25, 2005 6.924 7.014 6.924 7.009 1,188,730 +0.09(+1.33%)
Apr 22, 2005 6.960 7.018 6.865 6.917 1,853,707 -0.05(-0.75%)
Apr 21, 2005 6.853 6.978 6.772 6.969 1,731,387 +0.14(+2.11%)
Apr 20, 2005 7.086 7.126 6.655 6.826 3,519,856 -0.17(-2.44%)
Apr 19, 2005 6.853 7.000 6.853 6.996 1,008,585 +0.15(+2.18%)
Apr 18, 2005 6.836 6.876 6.757 6.847 1,488,229 +0.00(+0.05%)
Apr 15, 2005 7.023 7.063 6.685 6.844 4,089,201 -0.26(-3.65%)
Apr 14, 2005 7.212 7.212 7.018 7.103 1,581,266 -0.11(-1.57%)
Apr 13, 2005 7.239 7.284 7.183 7.216 858,465 -0.05(-0.69%)
Apr 12, 2005 7.219 7.297 7.122 7.266 810,278 +0.04(+0.62%)
Apr 11, 2005 7.216 7.243 7.194 7.221 1,481,927 +0.02(+0.32%)
Apr 08, 2005 7.203 7.221 7.174 7.198 1,064,556 -0.01(-0.07%)
Apr 07, 2005 7.185 7.209 7.151 7.203 912,582 +0.03(+0.38%)
Apr 06, 2005 7.194 7.239 7.167 7.176 745,782 -0.01(-0.10%)
Apr 05, 2005 7.203 7.203 7.164 7.183 908,876 -0.01(-0.12%)
Apr 04, 2005 7.207 7.221 7.080 7.192 817,692 +0.00(+0.05%)
Apr 01, 2005 7.230 7.239 7.138 7.189 827,329 -0.05(-0.70%)
Mar 31, 2005 7.212 7.239 7.173 7.239 1,775,867 +0.03(+0.37%)
Mar 30, 2005 7.214 7.279 7.194 7.212 1,026,748 -0.00(-0.03%)
Mar 29, 2005 7.275 7.320 7.194 7.214 1,009,697 -0.06(-0.84%)
Mar 28, 2005 7.266 7.365 7.248 7.275 1,110,889 +0.01(+0.15%)
Mar 24, 2005 7.221 7.306 7.178 7.264 431,456 +0.06(+0.85%)
Mar 23, 2005 7.162 7.232 7.103 7.203 935,564 -0.00(-0.05%)
Mar 22, 2005 7.273 7.320 7.178 7.207 730,955 -0.10(-1.31%)
Mar 21, 2005 7.381 7.381 7.264 7.302 921,478 -0.10(-1.31%)
Mar 18, 2005 7.509 7.518 7.347 7.399 1,331,807 +0.09(+1.18%)
Mar 17, 2005 7.266 7.353 7.230 7.313 640,513 +0.07(+0.94%)
Mar 16, 2005 7.320 7.338 7.158 7.245 759,126 -0.12(-1.59%)
Mar 15, 2005 7.401 7.415 7.317 7.362 587,137 -0.01(-0.07%)
Mar 14, 2005 7.311 7.455 7.306 7.367 1,350,711 +0.10(+1.34%)
Mar 11, 2005 7.234 7.360 7.230 7.270 525,976 +0.02(+0.25%)
Mar 10, 2005 7.221 7.311 7.155 7.252 568,603 +0.01(+0.07%)
Mar 09, 2005 7.284 7.320 7.228 7.246 948,537 -0.12(-1.56%)
Mar 08, 2005 7.331 7.406 7.322 7.362 1,550,130 +0.07(+0.96%)
Mar 07, 2005 7.230 7.291 7.216 7.291 1,000,060 +0.10(+1.38%)
Mar 04, 2005 7.113 7.198 7.065 7.192 1,247,295 +0.09(+1.32%)
Mar 03, 2005 6.978 7.122 6.977 7.099 1,572,000 +0.12(+1.70%)
Mar 02, 2005 6.906 7.027 6.896 6.980 786,185 +0.07(+0.99%)
Mar 01, 2005 6.896 6.946 6.824 6.912 1,061,961 +0.02(+0.23%)
Feb 28, 2005 6.835 6.930 6.831 6.896 1,022,300 +0.06(+0.82%)
Feb 25, 2005 6.754 6.847 6.754 6.840 1,118,673 +0.09(+1.28%)
Feb 24, 2005 6.709 6.782 6.680 6.754 787,297 +0.04(+0.64%)
Feb 23, 2005 6.727 6.777 6.709 6.710 545,992 -0.00(-0.05%)
Feb 22, 2005 6.728 6.831 6.653 6.714 619,755 -0.06(-0.88%)
Feb 18, 2005 6.820 6.835 6.750 6.773 393,278 -0.03(-0.42%)
Feb 17, 2005 6.905 6.906 6.793 6.802 1,127,199 -0.11(-1.64%)
Feb 16, 2005 6.870 6.930 6.870 6.915 1,142,396 +0.00(+0.05%)
Feb 15, 2005 6.897 6.978 6.860 6.912 801,753 -0.01(-0.10%)
Feb 14, 2005 6.908 6.968 6.899 6.919 719,835 +0.01(+0.18%)
Feb 11, 2005 6.817 6.948 6.781 6.906 1,510,469 +0.09(+1.32%)
Feb 10, 2005 6.969 6.984 6.795 6.817 2,099,830 -0.15(-2.19%)
Feb 09, 2005 7.090 7.090 6.953 6.969 1,185,764 -0.13(-1.85%)
Feb 08, 2005 7.085 7.174 7.085 7.101 1,150,922 +0.02(+0.23%)
Feb 07, 2005 7.095 7.140 7.014 7.085 705,379 -0.03(-0.45%)
Feb 04, 2005 6.872 7.212 6.865 7.117 3,235,184 +0.22(+3.15%)
Feb 03, 2005 6.897 6.906 6.829 6.899 785,444 -0.01(-0.16%)
Feb 02, 2005 6.858 6.950 6.838 6.910 1,057,513 +0.03(+0.44%)
Feb 01, 2005 6.879 6.924 6.856 6.879 1,366,279 +0.01(+0.13%)
Jan 31, 2005 6.727 6.879 6.709 6.870 1,584,973 +0.18(+2.72%)
Jan 28, 2005 6.829 6.851 6.673 6.689 1,772,531 -0.13(-1.90%)
Jan 27, 2005 6.728 6.987 6.723 6.818 3,101,744 +0.09(+1.36%)
Jan 26, 2005 6.295 6.808 6.295 6.727 3,086,917 +0.47(+7.44%)
Jan 25, 2005 6.115 6.266 6.115 6.261 1,356,271 +0.15(+2.38%)
Jan 24, 2005 6.178 6.187 6.086 6.115 1,088,279 -0.05(-0.79%)
Jan 21, 2005 6.250 6.281 6.164 6.164 478,902 -0.07(-1.18%)
Jan 20, 2005 6.300 6.300 6.207 6.237 883,300 -0.06(-1.00%)
Jan 19, 2005 6.322 6.340 6.286 6.300 1,079,012 -0.04(-0.57%)
Jan 18, 2005 6.299 6.403 6.221 6.336 1,251,002 +0.04(+0.66%)
Jan 14, 2005 6.252 6.297 6.187 6.295 1,727,680 +0.07(+1.13%)
Jan 13, 2005 6.248 6.295 6.194 6.225 1,005,620 -0.02(-0.37%)
Jan 12, 2005 6.189 6.257 6.092 6.248 1,606,472 +0.06(+0.99%)
Jan 11, 2005 6.192 6.241 6.106 6.187 1,626,488 -0.03(-0.46%)
Jan 10, 2005 6.115 6.279 6.115 6.216 964,476 +0.04(+0.61%)
Jan 07, 2005 6.200 6.205 6.117 6.178 727,619 -0.00(-0.06%)
Jan 06, 2005 6.131 6.209 6.099 6.182 1,312,903 +0.05(+0.85%)
Jan 05, 2005 6.246 6.246 6.113 6.129 1,504,909 -0.12(-1.87%)
Jan 04, 2005 6.406 6.433 6.099 6.246 993,388 -0.17(-2.58%)
Jan 03, 2005 6.439 6.469 6.401 6.412 899,238 -0.00(-0.06%)
Dec 31, 2004 6.448 6.468 6.401 6.415 675,726 +0.00(+0.06%)
Dec 30, 2004 6.428 6.453 6.372 6.412 1,386,666 -0.01(-0.08%)
Dec 29, 2004 6.421 6.502 6.401 6.417 1,051,953 -0.02(-0.31%)
Dec 28, 2004 6.313 6.437 6.313 6.437 432,198 +0.15(+2.37%)
Dec 27, 2004 6.363 6.376 6.277 6.288 442,576 -0.10(-1.52%)
Dec 23, 2004 6.340 6.446 6.340 6.385 372,149 +0.03(+0.42%)
Dec 22, 2004 6.331 6.401 6.311 6.358 621,609 +0.06(+1.00%)
Dec 21, 2004 6.381 6.381 5.797 6.295 1,180,575 -0.09(-1.35%)
Dec 20, 2004 6.385 6.424 6.367 6.381 909,246 -0.01(-0.17%)
Dec 17, 2004 6.385 6.410 6.353 6.392 1,405,941 -0.06(-0.89%)
Dec 16, 2004 6.248 6.516 6.214 6.450 3,259,277 +0.20(+3.22%)
Dec 15, 2004 6.232 6.270 6.196 6.248 712,051 +0.04(+0.58%)
Dec 14, 2004 6.261 6.263 6.165 6.212 895,902 -0.03(-0.46%)
Dec 13, 2004 6.286 6.304 6.223 6.241 1,625,746 -0.00(-0.06%)
Dec 10, 2004 6.124 6.286 6.072 6.245 2,113,174 +0.12(+1.97%)
Dec 09, 2004 6.025 6.151 5.996 6.124 1,696,544 +0.13(+2.16%)
Dec 08, 2004 5.917 6.005 5.897 5.995 1,512,693 +0.07(+1.12%)
Dec 07, 2004 5.863 6.067 5.863 5.928 1,579,042 +0.09(+1.60%)
Dec 06, 2004 5.935 5.935 5.795 5.835 1,222,460 -0.08(-1.43%)
Dec 03, 2004 5.854 5.939 5.827 5.919 946,684 +0.04(+0.64%)
Dec 02, 2004 5.885 5.953 5.879 5.881 1,063,073 +0.01(+0.15%)
Dec 01, 2004 5.923 5.951 5.853 5.872 1,367,762 -0.01(-0.09%)
Nov 30, 2004 5.973 5.989 5.860 5.878 745,782 -0.11(-1.77%)
Nov 29, 2004 6.016 6.052 5.935 5.984 705,750 -0.04(-0.75%)
Nov 26, 2004 6.025 6.029 5.991 6.029 127,509 +0.01(+0.12%)
Nov 24, 2004 6.043 6.094 5.984 6.022 596,403 +0.01(+0.18%)
Nov 23, 2004 6.054 6.085 5.991 6.011 809,166 -0.03(-0.42%)
Nov 22, 2004 6.097 6.097 6.007 6.036 947,425 -0.09(-1.44%)
Nov 19, 2004 6.180 6.185 6.097 6.124 1,181,316 -0.06(-1.02%)
Nov 18, 2004 6.079 6.219 6.070 6.187 896,644 +0.08(+1.39%)
Nov 17, 2004 6.043 6.180 6.043 6.103 886,636 +0.08(+1.28%)
Nov 16, 2004 6.061 6.070 6.009 6.025 533,390 -0.08(-1.27%)
Nov 15, 2004 6.097 6.103 6.040 6.103 611,230 -0.00(-0.06%)
Nov 12, 2004 6.027 6.111 5.989 6.106 548,958 +0.08(+1.37%)
Nov 11, 2004 6.034 6.079 5.993 6.023 646,443 +0.02(+0.27%)
Nov 10, 2004 6.083 6.092 6.002 6.007 665,718 -0.10(-1.62%)
Nov 09, 2004 6.007 6.117 6.004 6.106 1,117,561 +0.10(+1.74%)
Nov 08, 2004 6.007 6.025 5.944 6.002 536,355 -0.03(-0.42%)
Nov 05, 2004 6.016 6.059 5.987 6.027 815,468 +0.04(+0.69%)
Nov 04, 2004 5.980 5.986 5.881 5.986 1,230,615 +0.01(+0.09%)
Nov 03, 2004 5.980 6.025 5.959 5.980 557,854 +0.07(+1.19%)
Nov 02, 2004 5.980 6.023 5.897 5.910 1,049,359 -0.05(-0.87%)
Nov 01, 2004 5.899 5.989 5.863 5.962 833,630 +0.04(+0.70%)
Oct 29, 2004 5.881 5.932 5.853 5.921 633,099 +0.03(+0.55%)
Oct 28, 2004 5.962 5.962 5.860 5.888 857,724 -0.07(-1.24%)
Oct 27, 2004 5.881 5.989 5.876 5.962 1,096,804 +0.06(+0.97%)
Oct 26, 2004 5.881 5.932 5.869 5.905 1,296,223 +0.01(+0.09%)
Oct 25, 2004 5.892 5.899 5.797 5.899 3,416,070 -0.04(-0.64%)
Oct 22, 2004 5.917 5.962 5.881 5.937 3,133,621 +0.02(+0.33%)
Oct 21, 2004 5.712 5.928 5.647 5.917 2,180,265 +0.21(+3.59%)
Oct 20, 2004 5.459 5.763 5.459 5.712 2,208,806 +0.26(+4.85%)
Oct 19, 2004 5.486 5.531 5.414 5.448 781,737 -0.03(-0.53%)
Oct 18, 2004 5.468 5.496 5.354 5.477 505,219 +0.01(+0.16%)
Oct 15, 2004 5.514 5.549 5.460 5.468 898,126 -0.03(-0.52%)
Oct 14, 2004 5.523 5.590 5.496 5.496 1,103,476 -0.03(-0.59%)
Oct 13, 2004 5.513 5.550 5.507 5.529 1,213,194 +0.03(+0.56%)
Oct 12, 2004 5.423 5.532 5.390 5.498 662,753 +0.06(+1.09%)
Oct 11, 2004 5.471 5.495 5.417 5.439 425,896 -0.04(-0.72%)
Oct 08, 2004 5.531 5.563 5.468 5.478 899,238 -0.08(-1.36%)
Oct 07, 2004 5.558 5.586 5.520 5.554 891,454 -0.02(-0.39%)
Oct 06, 2004 5.513 5.576 5.493 5.576 540,062 +0.06(+1.14%)
Oct 05, 2004 5.541 5.549 5.478 5.513 827,329 -0.03(-0.46%)
Oct 04, 2004 5.513 5.574 5.495 5.538 1,109,036 +0.06(+1.12%)
Oct 01, 2004 5.498 5.498 5.441 5.477 1,397,415 +0.02(+0.43%)
Sep 30, 2004 5.414 5.469 5.410 5.453 819,545 +0.01(+0.16%)
Sep 29, 2004 5.324 5.451 5.324 5.444 575,275 +0.10(+1.92%)
Sep 28, 2004 5.279 5.353 5.268 5.342 416,259 +0.04(+0.78%)
Sep 27, 2004 5.304 5.345 5.234 5.300 621,979 -0.02(-0.44%)
Sep 24, 2004 5.354 5.390 5.311 5.324 581,206 -0.03(-0.57%)
Sep 23, 2004 5.432 5.432 5.345 5.354 872,921 -0.10(-1.78%)
Sep 22, 2004 5.505 5.505 5.432 5.451 903,686 -0.06(-1.01%)
Sep 21, 2004 5.522 5.558 5.489 5.507 474,824 +0.01(+0.23%)
Sep 20, 2004 5.522 5.559 5.468 5.495 744,670 -0.03(-0.49%)
Sep 17, 2004 5.531 5.567 5.442 5.522 871,438 +0.03(+0.52%)
Sep 16, 2004 5.450 5.543 5.450 5.493 751,713 +0.04(+0.79%)
Sep 15, 2004 5.405 5.459 5.361 5.450 780,254 +0.03(+0.50%)
Sep 14, 2004 5.396 5.441 5.363 5.423 545,992 -0.01(-0.10%)
Sep 13, 2004 5.423 5.496 5.405 5.428 746,894 +0.03(+0.60%)
Sep 10, 2004 5.360 5.415 5.304 5.396 1,590,533 +0.06(+1.08%)
Sep 09, 2004 5.268 5.351 5.259 5.338 614,566 +0.07(+1.37%)
Sep 08, 2004 5.252 5.295 5.252 5.266 555,259 +0.02(+0.31%)
Sep 07, 2004 5.198 5.259 5.198 5.250 822,140 +0.08(+1.64%)
Sep 03, 2004 5.214 5.216 5.149 5.165 396,984 -0.09(-1.78%)
Sep 02, 2004 5.119 5.268 5.113 5.259 733,921 +0.12(+2.42%)
Sep 01, 2004 5.162 5.198 5.129 5.135 575,646 +0.00(+0.00%)
Aug 31, 2004 5.192 5.205 5.065 5.135 813,614 -0.04(-0.87%)
Aug 30, 2004 5.182 5.234 5.138 5.180 436,646 -0.04(-0.76%)
Aug 27, 2004 5.187 5.259 5.180 5.219 589,361 +0.01(+0.24%)
Aug 26, 2004 5.261 5.273 5.203 5.207 550,070 -0.07(-1.40%)
Aug 25, 2004 5.263 5.315 5.219 5.281 410,328 +0.00(+0.03%)
Aug 24, 2004 5.306 5.324 5.243 5.279 594,179 +0.02(+0.34%)
Aug 23, 2004 5.261 5.306 5.252 5.261 594,550 +0.02(+0.38%)
Aug 20, 2004 5.164 5.245 5.135 5.241 544,139 +0.08(+1.50%)
Aug 19, 2004 5.243 5.255 5.138 5.164 587,878 -0.07(-1.41%)
Aug 18, 2004 5.149 5.241 5.106 5.237 763,945 +0.05(+1.01%)
Aug 17, 2004 5.180 5.268 5.167 5.185 479,643 +0.02(+0.31%)
Aug 16, 2004 5.162 5.216 5.108 5.169 788,409 +0.01(+0.14%)
Aug 13, 2004 5.144 5.187 5.128 5.162 660,529 +0.02(+0.31%)
Aug 12, 2004 5.203 5.203 5.070 5.146 894,790 -0.06(-1.11%)
Aug 11, 2004 5.279 5.279 5.128 5.203 1,208,375 -0.11(-2.00%)
Aug 10, 2004 5.194 5.331 5.194 5.309 1,563,845 +0.12(+2.39%)
Aug 09, 2004 5.205 5.254 5.171 5.185 1,226,908 -0.02(-0.38%)
Aug 06, 2004 5.378 5.378 5.171 5.205 786,185 -0.19(-3.53%)
Aug 05, 2004 5.525 5.525 5.372 5.396 981,527 -0.13(-2.28%)
Aug 04, 2004 5.486 5.531 5.435 5.522 585,283 +0.04(+0.66%)
Aug 03, 2004 5.540 5.540 5.433 5.486 709,457 -0.07(-1.29%)
Aug 02, 2004 5.540 5.558 5.437 5.558 770,246 +0.01(+0.19%)
Jul 30, 2004 5.531 5.552 5.450 5.547 712,051 -0.01(-0.19%)
Jul 29, 2004 5.504 5.574 5.496 5.558 918,142 +0.07(+1.21%)
Jul 28, 2004 5.477 5.547 5.385 5.491 866,620 +0.02(+0.39%)
Jul 27, 2004 5.507 5.507 5.446 5.469 1,786,616 -0.04(-0.69%)
Jul 26, 2004 5.561 5.656 5.446 5.507 1,531,597 -0.05(-0.94%)
Jul 23, 2004 5.683 5.683 5.550 5.559 1,544,200 -0.14(-2.52%)
Jul 22, 2004 5.730 5.777 5.605 5.703 1,483,039 -0.03(-0.44%)
Jul 21, 2004 5.477 5.745 5.477 5.728 3,383,451 +0.26(+4.77%)
Jul 20, 2004 5.486 5.509 5.450 5.468 1,547,906 +0.00(+0.00%)
Jul 19, 2004 5.484 5.491 5.439 5.468 969,295 +0.00(+0.03%)
Jul 16, 2004 5.518 5.552 5.466 5.466 815,097 -0.05(-0.95%)
Jul 15, 2004 5.514 5.532 5.486 5.518 1,900,040 +0.00(+0.07%)
Jul 14, 2004 5.495 5.559 5.459 5.514 1,269,535 -0.01(-0.13%)
Jul 13, 2004 5.500 5.581 5.496 5.522 1,424,103 +0.02(+0.39%)
Jul 12, 2004 5.529 5.529 5.424 5.500 1,033,049 -0.03(-0.52%)
Jul 09, 2004 5.486 5.594 5.486 5.529 1,096,063 +0.04(+0.79%)
Jul 08, 2004 5.437 5.522 5.385 5.486 1,217,271 +0.07(+1.33%)
Jul 07, 2004 5.414 5.480 5.379 5.414 1,793,288 +0.02(+0.37%)
Jul 06, 2004 5.428 5.469 5.394 5.394 1,034,161 -0.03(-0.63%)
Jul 02, 2004 5.495 5.505 5.378 5.428 1,277,319 -0.10(-1.89%)
Jul 01, 2004 5.531 5.558 5.460 5.532 1,372,210 -0.03(-0.45%)
Jun 30, 2004 5.531 5.576 5.516 5.558 1,621,298 -0.00(-0.03%)
Jun 29, 2004 5.423 5.572 5.408 5.559 1,287,327 +0.15(+2.73%)
Jun 28, 2004 5.408 5.448 5.392 5.412 1,382,959 -0.02(-0.30%)
Jun 25, 2004 5.392 5.450 5.372 5.428 2,447,145 +0.06(+1.07%)
Jun 24, 2004 5.428 5.428 5.351 5.370 982,639 -0.02(-0.33%)
Jun 23, 2004 5.342 5.428 5.282 5.388 1,368,503 +0.08(+1.46%)
Jun 22, 2004 5.225 5.333 5.205 5.311 1,358,866 +0.10(+1.93%)
Jun 21, 2004 5.288 5.288 5.196 5.210 897,014 -0.09(-1.63%)
Jun 18, 2004 5.288 5.353 5.284 5.297 1,109,407 +0.01(+0.14%)
Jun 17, 2004 5.315 5.333 5.234 5.290 1,954,158 -0.06(-1.04%)
Jun 16, 2004 5.216 5.358 5.189 5.345 1,718,784 +0.12(+2.20%)
Jun 15, 2004 4.993 5.261 4.982 5.230 1,884,472 +0.24(+4.83%)
Jun 14, 2004 4.982 5.023 4.969 4.989 764,316 -0.04(-0.75%)
Jun 10, 2004 4.973 5.058 4.964 5.027 642,737 +0.07(+1.45%)
Jun 09, 2004 5.018 5.032 4.953 4.955 527,088 -0.08(-1.61%)
Jun 08, 2004 4.968 5.058 4.937 5.036 1,140,543 +0.02(+0.47%)
Jun 07, 2004 4.928 5.014 4.894 5.013 582,318 +0.13(+2.65%)
Jun 04, 2004 4.844 4.921 4.820 4.883 575,275 +0.05(+1.00%)
Jun 03, 2004 4.910 4.910 4.835 4.835 709,086 -0.10(-2.04%)
Jun 02, 2004 4.912 4.950 4.878 4.935 939,270 +0.06(+1.22%)
Jun 01, 2004 4.815 4.901 4.815 4.876 737,998 +0.02(+0.37%)
May 28, 2004 4.809 4.869 4.779 4.858 1,015,628 +0.05(+1.01%)
May 27, 2004 4.811 4.838 4.766 4.809 712,793 -0.00(-0.04%)
May 26, 2004 4.739 4.811 4.714 4.811 745,041 +0.05(+0.98%)
May 25, 2004 4.750 4.824 4.703 4.764 697,595 +0.01(+0.30%)
May 24, 2004 4.732 4.775 4.710 4.750 544,880 +0.01(+0.11%)
May 21, 2004 4.660 4.746 4.635 4.745 850,310 +0.09(+1.85%)
May 20, 2004 4.658 4.707 4.626 4.658 399,579 +0.03(+0.58%)
May 19, 2004 4.676 4.773 4.628 4.631 663,123 -0.04(-0.81%)
May 18, 2004 4.694 4.748 4.667 4.669 872,550 +0.01(+0.15%)
May 17, 2004 4.640 4.746 4.622 4.662 951,873 -0.00(-0.04%)
May 14, 2004 4.696 4.728 4.644 4.664 938,529 -0.02(-0.46%)
May 13, 2004 4.604 4.728 4.604 4.685 738,369 +0.04(+0.97%)
May 12, 2004 4.694 4.694 4.559 4.640 1,061,961 -0.09(-1.83%)
May 11, 2004 4.637 4.727 4.601 4.727 1,104,217 +0.09(+1.94%)
May 10, 2004 4.656 4.687 4.522 4.637 787,297 -0.02(-0.50%)
May 07, 2004 4.736 4.804 4.656 4.660 442,576 -0.12(-2.52%)
May 06, 2004 4.838 4.838 4.712 4.781 1,067,521 -0.08(-1.74%)
May 05, 2004 4.773 4.881 4.773 4.865 757,644 +0.09(+1.92%)
May 04, 2004 4.772 4.847 4.761 4.773 1,651,693 +0.00(+0.04%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.