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
Taiwan Semiconductor ADR
(NY:
TSM
)
164.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 29, 2005
5.038
5.103
4.967
5.085
9,615,553
+0.06(+1.18%)
Apr 28, 2005
5.068
5.109
4.985
5.026
7,279,430
-0.03(-0.58%)
Apr 27, 2005
5.050
5.121
5.015
5.056
11,640,825
-0.01(-0.12%)
Apr 26, 2005
4.908
5.085
4.896
5.062
24,725,854
+0.24(+5.02%)
Apr 25, 2005
4.808
4.867
4.790
4.820
6,513,308
+0.04(+0.74%)
Apr 22, 2005
4.849
4.849
4.772
4.784
10,688,632
-0.08(-1.70%)
Apr 21, 2005
4.796
4.885
4.790
4.867
13,803,236
+0.10(+2.11%)
Apr 20, 2005
4.849
4.867
4.743
4.766
11,253,108
-0.06(-1.34%)
Apr 19, 2005
4.820
4.843
4.796
4.831
5,936,643
+0.04(+0.86%)
Apr 18, 2005
4.778
4.837
4.755
4.790
13,735,682
-0.05(-0.98%)
Apr 15, 2005
4.885
4.902
4.831
4.837
7,488,865
-0.08(-1.56%)
Apr 14, 2005
4.961
4.961
4.843
4.914
10,544,720
-0.12(-2.35%)
Apr 13, 2005
5.079
5.091
5.009
5.032
7,468,887
-0.05(-1.05%)
Apr 12, 2005
5.079
5.091
4.991
5.085
3,998,904
+0.01(+0.12%)
Apr 11, 2005
5.103
5.115
5.038
5.079
4,785,512
-0.02(-0.35%)
Apr 08, 2005
5.103
5.162
5.065
5.097
9,415,261
+0.09(+1.89%)
Apr 07, 2005
4.950
5.056
4.902
5.003
9,297,422
+0.04(+0.71%)
Apr 06, 2005
4.997
5.056
4.967
4.967
6,702,765
-0.02(-0.47%)
Apr 05, 2005
5.003
5.020
4.979
4.991
5,880,263
+0.01(+0.24%)
Apr 04, 2005
5.020
5.062
4.967
4.979
7,028,853
-0.08(-1.52%)
Apr 01, 2005
5.209
5.209
5.050
5.056
8,724,312
+0.05(+0.94%)
Mar 31, 2005
4.991
5.056
4.955
5.009
15,482,271
+0.06(+1.31%)
Mar 30, 2005
4.861
4.979
4.861
4.944
9,740,503
+0.07(+1.45%)
Mar 29, 2005
4.944
4.991
4.849
4.873
8,074,674
-0.12(-2.37%)
Mar 28, 2005
4.991
5.026
4.961
4.991
4,879,140
+0.04(+0.84%)
Mar 24, 2005
4.914
4.985
4.908
4.950
6,433,733
+0.05(+1.09%)
Mar 23, 2005
4.879
4.950
4.879
4.896
8,785,263
+0.01(+0.12%)
Mar 22, 2005
4.973
5.032
4.890
4.890
11,886,492
-0.10(-2.01%)
Mar 21, 2005
5.026
5.062
4.979
4.991
5,126,839
-0.04(-0.71%)
Mar 18, 2005
5.062
5.068
4.985
5.026
7,468,379
-0.05(-0.93%)
Mar 17, 2005
5.003
5.097
5.003
5.074
6,479,108
+0.02(+0.35%)
Mar 16, 2005
5.062
5.115
5.050
5.056
5,768,858
+0.04(+0.71%)
Mar 15, 2005
5.068
5.079
4.991
5.020
9,015,184
-0.05(-0.93%)
Mar 14, 2005
5.121
5.144
5.038
5.068
9,703,594
-0.09(-1.83%)
Mar 11, 2005
5.204
5.304
5.156
5.162
12,455,708
-0.02(-0.34%)
Mar 10, 2005
5.198
5.215
5.109
5.180
10,616,507
-0.05(-0.90%)
Mar 09, 2005
5.316
5.363
5.227
5.227
16,224,521
+0.01(+0.11%)
Mar 08, 2005
5.345
5.345
5.198
5.221
11,884,291
-0.15(-2.75%)
Mar 07, 2005
5.198
5.375
5.192
5.369
14,850,242
+0.17(+3.30%)
Mar 04, 2005
5.257
5.257
5.180
5.198
16,531,647
-0.06(-1.12%)
Mar 03, 2005
5.351
5.363
5.227
5.257
16,563,139
-0.09(-1.77%)
Mar 02, 2005
5.398
5.404
5.345
5.351
13,463,942
-0.09(-1.63%)
Mar 01, 2005
5.381
5.446
5.363
5.440
8,663,530
+0.05(+0.99%)
Feb 28, 2005
5.522
5.558
5.351
5.387
19,323,380
-0.18(-3.29%)
Feb 25, 2005
5.463
5.576
5.434
5.570
10,450,076
+0.20(+3.74%)
Feb 24, 2005
5.233
5.375
5.215
5.369
8,160,005
+0.11(+2.13%)
Feb 23, 2005
5.452
5.452
5.079
5.257
8,945,937
+0.02(+0.45%)
Feb 22, 2005
5.257
5.310
5.215
5.233
12,125,386
-0.06(-1.23%)
Feb 18, 2005
5.239
5.310
5.227
5.298
6,486,896
+0.07(+1.36%)
Feb 17, 2005
5.316
5.333
5.168
5.227
21,038,478
-0.17(-3.17%)
Feb 16, 2005
5.416
5.434
5.363
5.398
9,177,721
-0.01(-0.22%)
Feb 15, 2005
5.381
5.475
5.381
5.410
13,248,919
+0.02(+0.44%)
Feb 14, 2005
5.387
5.422
5.363
5.387
7,292,298
-0.05(-0.87%)
Feb 11, 2005
5.304
5.475
5.280
5.434
9,086,463
+0.12(+2.34%)
Feb 10, 2005
5.286
5.310
5.251
5.310
4,144,848
+0.04(+0.67%)
Feb 09, 2005
5.333
5.339
5.274
5.274
5,034,057
-0.08(-1.43%)
Feb 08, 2005
5.280
5.375
5.263
5.351
6,940,305
+0.05(+0.89%)
Feb 07, 2005
5.333
5.345
5.274
5.304
6,077,507
-0.03(-0.55%)
Feb 04, 2005
5.198
5.333
5.198
5.333
10,108,242
+0.18(+3.44%)
Feb 03, 2005
5.286
5.286
5.133
5.156
11,533,652
-0.16(-3.00%)
Feb 02, 2005
5.204
5.328
5.198
5.316
13,817,628
+0.08(+1.58%)
Feb 01, 2005
5.139
5.251
5.097
5.233
16,862,308
+0.06(+1.26%)
Jan 31, 2005
5.068
5.192
5.038
5.168
23,323,468
+0.32(+6.58%)
Jan 28, 2005
4.950
4.950
4.843
4.849
11,974,363
+0.02(+0.49%)
Jan 27, 2005
4.843
4.867
4.808
4.825
16,680,131
+0.07(+1.49%)
Jan 26, 2005
4.725
4.814
4.725
4.755
16,989,966
+0.14(+3.07%)
Jan 25, 2005
4.583
4.636
4.583
4.613
9,825,327
+0.08(+1.69%)
Jan 24, 2005
4.625
4.636
4.536
4.536
11,244,134
-0.09(-1.92%)
Jan 21, 2005
4.607
4.654
4.595
4.625
12,597,081
-0.04(-0.89%)
Jan 20, 2005
4.648
4.713
4.631
4.666
21,542,510
-0.01(-0.13%)
Jan 19, 2005
4.743
4.743
4.672
4.672
5,969,150
-0.12(-2.47%)
Jan 18, 2005
4.778
4.808
4.749
4.790
10,101,977
+0.12(+2.53%)
Jan 14, 2005
4.577
4.707
4.577
4.672
9,979,059
+0.12(+2.73%)
Jan 13, 2005
4.619
4.654
4.548
4.548
6,224,806
-0.09(-2.04%)
Jan 12, 2005
4.607
4.660
4.536
4.642
5,525,899
+0.04(+0.77%)
Jan 11, 2005
4.654
4.669
4.589
4.607
9,350,585
-0.06(-1.39%)
Jan 10, 2005
4.678
4.719
4.666
4.672
7,173,105
+0.01(+0.25%)
Jan 07, 2005
4.636
4.678
4.572
4.660
8,893,790
+0.02(+0.51%)
Jan 06, 2005
4.701
4.713
4.595
4.636
13,505,422
-0.04(-0.88%)
Jan 05, 2005
4.713
4.719
4.631
4.678
17,307,758
-0.09(-1.98%)
Jan 04, 2005
4.961
4.961
4.737
4.772
13,482,396
-0.19(-3.81%)
Jan 03, 2005
5.044
5.079
4.944
4.961
7,570,134
-0.05(-1.06%)
Dec 31, 2004
5.026
5.038
4.991
5.015
3,102,752
+0.01(+0.24%)
Dec 30, 2004
4.979
5.026
4.967
5.003
5,317,480
+0.01(+0.24%)
Dec 29, 2004
4.938
5.026
4.938
4.991
6,606,597
+0.08(+1.68%)
Dec 28, 2004
4.914
4.944
4.902
4.908
3,419,698
+0.01(+0.12%)
Dec 27, 2004
4.890
4.908
4.867
4.902
3,343,001
-0.02(-0.36%)
Dec 23, 2004
4.914
4.932
4.902
4.920
4,422,514
+0.03(+0.60%)
Dec 22, 2004
4.896
4.932
4.873
4.890
7,203,411
+0.05(+0.98%)
Dec 21, 2004
4.843
4.867
4.820
4.843
7,676,459
+0.05(+1.11%)
Dec 20, 2004
4.843
4.855
4.784
4.790
11,629,650
-0.05(-1.10%)
Dec 17, 2004
4.890
4.890
4.790
4.843
7,840,520
+0.00(+0.00%)
Dec 16, 2004
4.855
4.890
4.820
4.843
7,411,322
+0.02(+0.49%)
Dec 15, 2004
4.867
4.890
4.784
4.820
10,201,869
+0.03(+0.62%)
Dec 14, 2004
4.755
4.796
4.749
4.790
10,098,930
+0.04(+0.75%)
Dec 13, 2004
4.696
4.772
4.696
4.755
7,526,791
+0.11(+2.29%)
Dec 10, 2004
4.666
4.684
4.648
4.648
7,304,657
-0.04(-0.76%)
Dec 09, 2004
4.737
4.761
4.654
4.684
12,100,837
-0.10(-2.10%)
Dec 08, 2004
4.861
4.873
4.755
4.784
9,291,496
-0.10(-2.06%)
Dec 07, 2004
4.973
4.991
4.867
4.885
7,119,772
-0.06(-1.19%)
Dec 06, 2004
4.914
4.967
4.855
4.944
4,673,938
+0.05(+1.09%)
Dec 03, 2004
4.967
5.015
4.873
4.890
11,324,048
-0.01(-0.24%)
Dec 02, 2004
4.879
4.944
4.843
4.902
10,922,278
+0.07(+1.47%)
Dec 01, 2004
4.737
4.831
4.725
4.831
12,612,149
+0.12(+2.63%)
Nov 30, 2004
4.772
4.814
4.666
4.707
11,410,057
-0.10(-2.09%)
Nov 29, 2004
4.843
4.896
4.802
4.808
7,552,695
-0.01(-0.12%)
Nov 26, 2004
4.855
4.896
4.808
4.814
4,989,529
-0.07(-1.45%)
Nov 24, 2004
4.885
4.926
4.879
4.885
6,368,211
+0.05(+1.10%)
Nov 23, 2004
4.867
4.879
4.808
4.831
9,045,152
-0.03(-0.61%)
Nov 22, 2004
4.814
4.879
4.790
4.861
12,116,582
-0.12(-2.49%)
Nov 19, 2004
5.180
5.186
4.961
4.985
13,147,503
-0.19(-3.76%)
Nov 18, 2004
5.050
5.180
5.020
5.180
11,103,777
+0.10(+1.98%)
Nov 17, 2004
4.932
5.079
4.873
5.079
31,639,408
+0.30(+6.17%)
Nov 16, 2004
4.725
4.802
4.724
4.784
13,037,283
-0.03(-0.61%)
Nov 15, 2004
4.820
4.843
4.796
4.814
5,893,130
-0.03(-0.61%)
Nov 12, 2004
4.737
4.849
4.666
4.843
7,079,815
+0.13(+2.76%)
Nov 11, 2004
4.636
4.772
4.613
4.713
5,944,769
+0.01(+0.13%)
Nov 10, 2004
4.743
4.772
4.678
4.707
8,218,586
-0.06(-1.36%)
Nov 09, 2004
4.761
4.778
4.731
4.772
6,450,325
-0.02(-0.37%)
Nov 08, 2004
4.831
4.885
4.743
4.790
10,077,935
-0.10(-2.05%)
Nov 05, 2004
4.902
4.944
4.879
4.890
12,517,844
+0.06(+1.35%)
Nov 04, 2004
4.755
4.855
4.737
4.825
13,005,792
+0.10(+2.13%)
Nov 03, 2004
4.784
4.855
4.672
4.725
27,028,960
+0.09(+2.04%)
Nov 02, 2004
4.566
4.696
4.554
4.631
18,682,884
+0.14(+3.02%)
Nov 01, 2004
4.459
4.501
4.430
4.495
7,061,699
+0.02(+0.53%)
Oct 29, 2004
4.442
4.542
4.436
4.471
12,614,350
+0.08(+1.75%)
Oct 28, 2004
4.365
4.412
4.329
4.394
10,699,806
+0.03(+0.68%)
Oct 27, 2004
4.140
4.371
4.134
4.365
19,898,014
+0.19(+4.53%)
Oct 26, 2004
4.140
4.205
4.134
4.176
11,520,277
-0.04(-0.84%)
Oct 25, 2004
4.164
4.235
4.158
4.211
7,655,296
+0.05(+1.28%)
Oct 22, 2004
4.306
4.306
4.152
4.158
11,018,107
-0.18(-4.09%)
Oct 21, 2004
4.264
4.341
4.211
4.335
11,525,356
+0.11(+2.66%)
Oct 20, 2004
4.217
4.264
4.176
4.223
10,146,167
-0.02(-0.42%)
Oct 19, 2004
4.194
4.253
4.182
4.241
16,396,877
+0.13(+3.16%)
Oct 18, 2004
4.052
4.123
4.052
4.111
10,331,391
+0.02(+0.43%)
Oct 15, 2004
4.117
4.140
4.069
4.093
16,210,130
+0.02(+0.58%)
Oct 14, 2004
4.105
4.123
4.028
4.069
9,031,946
-0.02(-0.43%)
Oct 13, 2004
4.194
4.235
4.087
4.087
12,071,546
+0.01(+0.29%)
Oct 12, 2004
4.134
4.134
3.999
4.075
16,139,189
-0.14(-3.36%)
Oct 11, 2004
4.164
4.217
4.140
4.217
6,479,785
+0.05(+1.28%)
Oct 08, 2004
4.247
4.282
4.129
4.164
20,187,532
-0.16(-3.69%)
Oct 07, 2004
4.371
4.412
4.318
4.323
13,430,249
-0.09(-2.01%)
Oct 06, 2004
4.447
4.453
4.341
4.412
11,515,875
-0.03(-0.66%)
Oct 05, 2004
4.459
4.483
4.418
4.442
7,401,333
-0.07(-1.57%)
Oct 04, 2004
4.542
4.577
4.501
4.512
9,244,936
+0.08(+1.87%)
Oct 01, 2004
4.270
4.465
4.270
4.430
17,124,736
+0.21(+5.04%)
Sep 30, 2004
4.229
4.282
4.176
4.217
5,897,024
-0.03(-0.70%)
Sep 29, 2004
4.217
4.270
4.199
4.247
7,408,782
+0.05(+1.27%)
Sep 28, 2004
4.223
4.241
4.152
4.194
6,574,767
-0.04(-0.84%)
Sep 27, 2004
4.170
4.253
4.164
4.229
7,666,640
-0.08(-1.78%)
Sep 24, 2004
4.365
4.422
4.264
4.306
12,336,684
-0.17(-3.70%)
Sep 23, 2004
4.400
4.489
4.365
4.471
7,479,045
+0.07(+1.61%)
Sep 22, 2004
4.501
4.512
4.371
4.400
8,874,489
-0.18(-3.87%)
Sep 21, 2004
4.554
4.595
4.524
4.577
6,827,207
+0.06(+1.44%)
Sep 20, 2004
4.418
4.542
4.418
4.512
9,138,441
+0.06(+1.33%)
Sep 17, 2004
4.365
4.465
4.359
4.453
4,338,706
+0.07(+1.62%)
Sep 16, 2004
4.400
4.471
4.377
4.383
4,406,091
+0.00(+0.00%)
Sep 15, 2004
4.447
4.447
4.359
4.383
7,000,579
-0.09(-2.11%)
Sep 14, 2004
4.471
4.524
4.424
4.477
11,602,222
-0.02(-0.52%)
Sep 13, 2004
4.583
4.684
4.483
4.501
20,256,948
-0.01(-0.13%)
Sep 10, 2004
4.412
4.583
4.377
4.507
19,624,242
+0.18(+4.09%)
Sep 09, 2004
4.247
4.365
4.229
4.329
11,222,124
+0.16(+3.82%)
Sep 08, 2004
4.140
4.211
4.140
4.170
4,408,969
-0.03(-0.70%)
Sep 07, 2004
4.300
4.300
4.182
4.199
7,809,028
+0.03(+0.71%)
Sep 03, 2004
4.270
4.318
4.170
4.170
17,844,636
-0.32(-7.23%)
Sep 02, 2004
4.341
4.518
4.323
4.495
9,252,894
+0.07(+1.60%)
Sep 01, 2004
4.459
4.530
4.383
4.424
8,443,767
-0.04(-0.79%)
Aug 31, 2004
4.465
4.471
4.359
4.459
8,284,786
-0.04(-0.79%)
Aug 30, 2004
4.542
4.542
4.465
4.495
8,659,466
-0.05(-1.04%)
Aug 27, 2004
4.577
4.577
4.477
4.542
6,306,244
-0.01(-0.13%)
Aug 26, 2004
4.589
4.601
4.530
4.548
8,623,573
+0.01(+0.26%)
Aug 25, 2004
4.424
4.542
4.406
4.536
10,250,969
+0.14(+3.23%)
Aug 24, 2004
4.495
4.512
4.347
4.394
10,766,345
-0.06(-1.46%)
Aug 23, 2004
4.418
4.489
4.418
4.459
6,974,167
+0.05(+1.07%)
Aug 20, 2004
4.329
4.418
4.312
4.412
7,617,201
+0.05(+1.08%)
Aug 19, 2004
4.377
4.412
4.306
4.365
13,809,670
+0.04(+0.82%)
Aug 18, 2004
4.194
4.347
4.170
4.329
13,806,284
+0.21(+5.01%)
Aug 17, 2004
4.152
4.199
4.111
4.123
5,101,104
+0.00(+0.00%)
Aug 16, 2004
4.046
4.123
4.046
4.123
5,662,532
+0.06(+1.60%)
Aug 13, 2004
4.093
4.111
4.040
4.058
9,047,691
+0.02(+0.44%)
Aug 12, 2004
4.075
4.081
3.987
4.040
12,128,773
-0.06(-1.44%)
Aug 11, 2004
4.111
4.194
4.028
4.099
14,518,397
-0.11(-2.53%)
Aug 10, 2004
4.164
4.217
4.129
4.205
8,414,815
+0.13(+3.19%)
Aug 09, 2004
4.105
4.146
4.075
4.075
8,073,996
+0.01(+0.29%)
Aug 06, 2004
4.188
4.205
4.028
4.064
14,025,369
-0.14(-3.37%)
Aug 05, 2004
4.306
4.329
4.205
4.205
14,326,231
+0.00(+0.00%)
Aug 04, 2004
4.164
4.223
4.158
4.205
8,114,969
+0.01(+0.28%)
Aug 03, 2004
4.235
4.276
4.158
4.194
13,919,890
-0.01(-0.14%)
Aug 02, 2004
4.188
4.205
4.123
4.199
8,302,055
-0.01(-0.14%)
Jul 30, 2004
4.205
4.235
4.158
4.205
9,842,088
+0.06(+1.57%)
Jul 29, 2004
4.129
4.158
4.064
4.140
17,007,744
+0.14(+3.54%)
Jul 28, 2004
4.105
4.194
3.910
3.999
13,564,850
-0.05(-1.17%)
Jul 27, 2004
3.999
4.058
3.957
4.046
16,354,889
+0.12(+3.16%)
Jul 26, 2004
3.993
3.999
3.898
3.922
13,372,684
-0.05(-1.19%)
Jul 23, 2004
4.217
4.217
3.904
3.969
27,266,332
-0.29(-6.80%)
Jul 22, 2004
4.158
4.270
4.129
4.258
14,928,801
+0.14(+3.29%)
Jul 21, 2004
4.282
4.300
4.087
4.123
15,153,304
-0.07(-1.69%)
Jul 20, 2004
4.058
4.199
4.058
4.194
11,994,511
+0.09(+2.16%)
Jul 19, 2004
4.170
4.176
4.016
4.105
12,833,266
-0.04(-0.86%)
Jul 16, 2004
4.312
4.318
4.140
4.140
11,336,238
-0.05(-1.27%)
Jul 15, 2004
4.282
4.282
4.176
4.194
16,871,958
-0.04(-0.84%)
Jul 14, 2004
4.383
4.388
4.199
4.229
22,172,338
-0.28(-6.16%)
Jul 13, 2004
4.477
4.542
4.465
4.507
4,514,280
+0.02(+0.53%)
Jul 12, 2004
4.518
4.524
4.430
4.483
9,542,412
-0.15(-3.31%)
Jul 09, 2004
4.642
4.701
4.619
4.636
7,198,839
+0.06(+1.29%)
Jul 08, 2004
4.625
4.625
4.530
4.577
5,355,913
-0.05(-1.15%)
Jul 07, 2004
4.447
4.648
4.447
4.631
13,231,142
+0.20(+4.53%)
Jul 06, 2004
4.583
4.589
4.306
4.430
13,715,365
-0.18(-3.97%)
Jul 02, 2004
4.654
4.666
4.583
4.613
5,766,149
-0.08(-1.76%)
Jul 01, 2004
4.867
4.873
4.648
4.696
15,029,540
-0.21(-4.33%)
Jun 30, 2004
4.802
4.932
4.796
4.908
10,078,105
+0.10(+2.09%)
Jun 29, 2004
4.660
4.820
4.648
4.808
12,221,046
+0.18(+3.96%)
Jun 28, 2004
4.725
4.784
4.589
4.625
6,748,647
-0.08(-1.76%)
Jun 25, 2004
4.636
4.719
4.607
4.707
9,977,535
+0.11(+2.31%)
Jun 24, 2004
4.696
4.737
4.583
4.601
14,025,031
-0.06(-1.39%)
Jun 23, 2004
4.560
4.672
4.512
4.666
14,646,902
+0.18(+3.95%)
Jun 22, 2004
4.371
4.489
4.318
4.489
13,635,959
+0.21(+4.83%)
Jun 21, 2004
4.424
4.447
4.282
4.282
9,799,930
-0.09(-2.03%)
Jun 18, 2004
4.282
4.459
4.247
4.371
10,831,359
+0.01(+0.27%)
Jun 17, 2004
4.412
4.418
4.312
4.359
19,817,592
-0.04(-0.94%)
Jun 16, 2004
4.536
4.548
4.365
4.400
16,879,068
-0.18(-3.87%)
Jun 15, 2004
4.530
4.583
4.507
4.577
18,496,984
+0.11(+2.38%)
Jun 14, 2004
4.631
4.979
4.436
4.471
22,943,370
-0.23(-4.96%)
Jun 10, 2004
4.787
4.792
4.678
4.704
19,311,236
-0.08(-1.73%)
Jun 09, 2004
4.974
4.974
4.782
4.787
23,388,034
-0.22(-4.35%)
Jun 08, 2004
5.026
5.051
4.963
5.005
10,843,028
-0.02(-0.31%)
Jun 07, 2004
4.958
5.020
4.901
5.020
15,247,561
+0.18(+3.75%)
Jun 04, 2004
4.881
4.938
4.824
4.839
14,714,655
+0.02(+0.43%)
Jun 03, 2004
4.860
4.896
4.818
4.818
14,835,288
-0.22(-4.32%)
Jun 02, 2004
5.020
5.119
4.984
5.036
8,618,950
-0.11(-2.21%)
Jun 01, 2004
5.171
5.176
5.129
5.150
11,375,355
-0.11(-2.07%)
May 28, 2004
5.202
5.259
5.150
5.259
8,011,348
+0.06(+1.10%)
May 27, 2004
5.103
5.254
5.103
5.202
14,058,800
+0.10(+2.03%)
May 26, 2004
4.984
5.098
4.979
5.098
14,042,973
+0.15(+2.93%)
May 25, 2004
4.870
4.958
4.808
4.953
15,754,025
+0.08(+1.70%)
May 24, 2004
4.870
4.922
4.849
4.870
10,619,134
+0.00(+0.00%)
May 21, 2004
4.870
4.922
4.849
4.870
9,407,211
+0.05(+1.08%)
May 20, 2004
4.860
4.896
4.813
4.818
8,176,760
-0.04(-0.75%)
May 19, 2004
4.917
5.005
4.834
4.855
20,135,396
+0.11(+2.29%)
May 18, 2004
4.699
4.761
4.694
4.746
13,320,723
+0.09(+2.00%)
May 17, 2004
4.606
4.761
4.585
4.653
17,126,918
-0.23(-4.67%)
May 14, 2004
4.912
4.943
4.855
4.881
10,635,154
-0.12(-2.48%)
May 13, 2004
5.000
5.057
4.953
5.005
10,434,614
-0.02(-0.31%)
May 12, 2004
5.072
5.108
4.896
5.020
16,966,720
-0.06(-1.12%)
May 11, 2004
5.005
5.077
4.906
5.077
16,282,492
+0.23(+4.70%)
May 10, 2004
4.870
4.891
4.761
4.849
17,228,444
-0.11(-2.19%)
May 07, 2004
4.912
5.057
4.912
4.958
17,093,334
+0.06(+1.27%)
May 06, 2004
4.984
4.989
4.891
4.896
23,452,308
-0.10(-2.07%)
May 05, 2004
4.948
5.051
4.896
5.000
17,889,316
-0.12(-2.33%)
May 04, 2004
5.062
5.155
5.026
5.119
10,347,952
+0.15(+2.92%)
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.