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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2006
6.612
6.661
6.481
6.506
15,823,908
-0.12(-1.87%)
Apr 27, 2006
6.519
6.680
6.463
6.630
27,759,088
+0.04(+0.66%)
Apr 26, 2006
6.723
6.755
6.562
6.587
25,670,238
+0.09(+1.43%)
Apr 25, 2006
6.618
6.649
6.475
6.494
19,817,336
-0.14(-2.06%)
Apr 24, 2006
6.674
6.680
6.537
6.630
17,541,152
-0.07(-1.11%)
Apr 21, 2006
6.810
6.829
6.668
6.705
14,935,405
-0.05(-0.74%)
Apr 20, 2006
6.792
6.829
6.755
6.755
12,957,055
+0.02(+0.28%)
Apr 19, 2006
6.773
6.829
6.723
6.736
11,261,072
-0.04(-0.55%)
Apr 18, 2006
6.674
6.779
6.637
6.773
10,230,178
+0.13(+1.96%)
Apr 17, 2006
6.624
6.730
6.574
6.643
13,447,535
+0.09(+1.42%)
Apr 13, 2006
6.450
6.637
6.481
6.550
8,633,419
+0.10(+1.54%)
Apr 12, 2006
6.425
6.519
6.407
6.450
9,450,886
+0.11(+1.76%)
Apr 11, 2006
6.475
6.519
6.320
6.339
13,679,486
-0.16(-2.48%)
Apr 10, 2006
6.519
6.550
6.450
6.500
12,794,689
+0.02(+0.38%)
Apr 07, 2006
6.581
6.643
6.444
6.475
12,662,122
-0.07(-1.14%)
Apr 06, 2006
6.543
6.568
6.481
6.550
11,923,744
+0.04(+0.67%)
Apr 05, 2006
6.432
6.519
6.407
6.506
9,169,001
+0.07(+1.16%)
Apr 04, 2006
6.363
6.432
6.345
6.432
10,766,404
+0.02(+0.39%)
Apr 03, 2006
6.320
6.450
6.314
6.407
13,184,174
+0.16(+2.58%)
Mar 31, 2006
6.283
6.376
6.233
6.245
10,368,704
+0.01(+0.10%)
Mar 30, 2006
6.177
6.270
6.152
6.239
13,324,472
+0.11(+1.82%)
Mar 29, 2006
5.991
6.165
5.991
6.127
13,413,386
+0.19(+3.24%)
Mar 28, 2006
5.991
6.041
5.892
5.935
12,720,593
-0.04(-0.73%)
Mar 27, 2006
6.022
6.053
5.960
5.979
8,792,241
+0.00(+0.00%)
Mar 24, 2006
5.910
6.003
5.904
5.979
6,761,540
+0.08(+1.37%)
Mar 23, 2006
5.898
5.935
5.867
5.898
8,062,722
+0.00(+0.00%)
Mar 22, 2006
5.830
5.941
5.830
5.898
11,500,272
+0.01(+0.11%)
Mar 21, 2006
5.904
5.991
5.885
5.892
9,525,465
+0.01(+0.11%)
Mar 20, 2006
6.010
6.010
5.867
5.885
14,411,743
-0.06(-1.04%)
Mar 17, 2006
5.947
6.103
5.910
5.947
14,105,213
-0.01(-0.21%)
Mar 16, 2006
6.127
6.127
5.954
5.960
15,614,185
-0.22(-3.52%)
Mar 15, 2006
6.127
6.183
6.065
6.177
13,217,033
+0.11(+1.74%)
Mar 14, 2006
5.923
6.078
5.904
6.072
10,103,732
+0.11(+1.77%)
Mar 13, 2006
6.022
6.121
5.947
5.966
13,235,718
-0.02(-0.31%)
Mar 10, 2006
5.960
6.010
5.923
5.985
15,387,066
+0.15(+2.55%)
Mar 09, 2006
5.892
6.028
5.817
5.836
17,457,714
+0.01(+0.11%)
Mar 08, 2006
5.836
5.885
5.780
5.830
17,056,792
-0.04(-0.63%)
Mar 07, 2006
5.979
6.016
5.775
5.867
19,951,190
-0.17(-2.78%)
Mar 06, 2006
6.072
6.146
5.966
6.034
10,387,228
-0.05(-0.82%)
Mar 03, 2006
6.171
6.202
6.084
6.084
14,594,727
-0.09(-1.51%)
Mar 02, 2006
6.239
6.264
6.159
6.177
18,663,216
-0.06(-0.99%)
Mar 01, 2006
6.078
6.252
6.078
6.239
14,691,535
+0.20(+3.29%)
Feb 28, 2006
6.221
6.233
6.022
6.041
15,922,809
-0.18(-2.89%)
Feb 27, 2006
6.183
6.252
6.146
6.221
9,646,112
+0.08(+1.31%)
Feb 24, 2006
6.140
6.165
6.096
6.140
10,936,179
+0.00(+0.00%)
Feb 23, 2006
6.084
6.177
6.065
6.140
17,607,516
-0.01(-0.10%)
Feb 22, 2006
6.239
6.239
6.059
6.146
23,161,782
-0.12(-1.88%)
Feb 21, 2006
6.289
6.308
6.190
6.264
18,578,328
+0.07(+1.10%)
Feb 17, 2006
6.382
6.506
6.165
6.196
7,818,046
-0.11(-1.77%)
Feb 16, 2006
6.270
6.332
6.239
6.308
10,784,445
+0.09(+1.50%)
Feb 15, 2006
6.581
6.581
6.165
6.214
13,465,737
-0.03(-0.50%)
Feb 14, 2006
6.227
6.283
6.152
6.245
24,422,212
+0.08(+1.31%)
Feb 13, 2006
6.332
6.332
6.159
6.165
13,496,663
-0.20(-3.12%)
Feb 10, 2006
6.438
6.438
6.245
6.363
22,857,990
-0.07(-1.16%)
Feb 09, 2006
6.488
6.550
6.413
6.438
17,388,612
-0.05(-0.77%)
Feb 08, 2006
6.425
6.512
6.370
6.488
11,106,760
+0.02(+0.38%)
Feb 07, 2006
6.537
6.537
6.438
6.463
14,703,776
-0.07(-1.14%)
Feb 06, 2006
6.457
6.543
6.413
6.537
12,201,441
+0.16(+2.43%)
Feb 03, 2006
6.258
6.438
6.258
6.382
13,190,133
-0.07(-1.15%)
Feb 02, 2006
6.606
6.637
6.394
6.457
20,923,130
-0.18(-2.71%)
Feb 01, 2006
6.674
6.705
6.562
6.637
13,515,187
-0.07(-1.02%)
Jan 31, 2006
6.792
6.792
6.543
6.705
17,277,146
-0.02(-0.37%)
Jan 30, 2006
6.717
6.748
6.618
6.730
12,076,445
+0.01(+0.18%)
Jan 27, 2006
6.643
6.817
6.606
6.717
22,662,764
+0.21(+3.24%)
Jan 26, 2006
6.270
6.519
6.177
6.506
36,610,124
+0.41(+6.72%)
Jan 25, 2006
6.295
6.314
6.096
6.096
20,941,654
-0.14(-2.19%)
Jan 24, 2006
6.171
6.239
6.165
6.233
17,239,616
+0.14(+2.24%)
Jan 23, 2006
6.159
6.190
6.072
6.096
14,827,645
-0.03(-0.51%)
Jan 20, 2006
6.332
6.351
6.121
6.127
15,149,638
-0.21(-3.33%)
Jan 19, 2006
6.270
6.382
6.270
6.339
17,261,362
+0.16(+2.61%)
Jan 18, 2006
6.103
6.214
6.084
6.177
19,064,944
-0.10(-1.58%)
Jan 17, 2006
6.376
6.401
6.264
6.276
16,205,016
-0.17(-2.69%)
Jan 13, 2006
6.457
6.469
6.345
6.450
12,238,650
-0.03(-0.48%)
Jan 12, 2006
6.581
6.606
6.432
6.481
14,586,512
-0.21(-3.15%)
Jan 11, 2006
6.562
6.730
6.531
6.692
18,820,588
+0.11(+1.60%)
Jan 10, 2006
6.661
6.686
6.550
6.587
17,526,494
-0.20(-2.93%)
Jan 09, 2006
6.817
6.854
6.755
6.786
18,167,904
+0.08(+1.20%)
Jan 06, 2006
6.705
6.742
6.574
6.705
21,034,274
+0.28(+4.35%)
Jan 05, 2006
6.438
6.481
6.390
6.425
8,762,925
+0.11(+1.67%)
Jan 04, 2006
6.301
6.345
6.283
6.320
6,473,212
+0.05(+0.79%)
Jan 03, 2006
6.394
6.394
6.252
6.270
12,619,920
+0.12(+1.92%)
Dec 30, 2005
6.140
6.233
6.053
6.152
5,064,591
+0.01(+0.20%)
Dec 29, 2005
6.159
6.183
6.127
6.140
4,887,084
+0.01(+0.10%)
Dec 28, 2005
6.134
6.165
6.047
6.134
6,356,753
+0.00(+0.00%)
Dec 27, 2005
6.270
6.308
6.127
6.134
5,405,430
-0.13(-2.08%)
Dec 23, 2005
6.183
6.308
6.183
6.264
8,974,742
+0.15(+2.44%)
Dec 22, 2005
6.096
6.165
6.041
6.115
3,942,688
-0.02(-0.40%)
Dec 21, 2005
6.109
6.202
6.078
6.140
13,318,834
+0.12(+2.06%)
Dec 20, 2005
6.016
6.028
5.941
6.016
14,469,248
+0.06(+1.04%)
Dec 19, 2005
6.047
6.096
5.954
5.954
14,050,769
-0.07(-1.13%)
Dec 16, 2005
6.096
6.103
6.003
6.022
10,462,290
-0.01(-0.21%)
Dec 15, 2005
5.991
6.065
5.985
6.034
10,163,492
+0.07(+1.25%)
Dec 14, 2005
6.041
6.047
5.904
5.960
20,325,212
-0.14(-2.34%)
Dec 13, 2005
6.053
6.159
6.010
6.103
12,767,950
+0.00(+0.00%)
Dec 12, 2005
6.096
6.159
6.053
6.103
8,330,754
+0.02(+0.41%)
Dec 09, 2005
6.072
6.084
6.010
6.078
14,429,784
-0.01(-0.20%)
Dec 08, 2005
6.177
6.208
6.047
6.090
18,487,964
-0.06(-0.91%)
Dec 07, 2005
6.202
6.214
6.127
6.146
12,273,282
-0.02(-0.40%)
Dec 06, 2005
6.159
6.239
6.084
6.171
17,451,594
+0.06(+0.91%)
Dec 05, 2005
6.084
6.159
6.047
6.115
16,770,398
+0.09(+1.55%)
Dec 02, 2005
6.072
6.090
5.991
6.022
9,006,474
-0.05(-0.82%)
Dec 01, 2005
5.929
6.190
5.972
6.072
15,796,363
+0.12(+2.09%)
Nov 30, 2005
5.830
5.979
5.830
5.947
19,615,988
+0.17(+3.01%)
Nov 29, 2005
5.774
5.904
5.767
5.774
16,144,774
+0.01(+0.11%)
Nov 28, 2005
5.836
5.898
5.712
5.767
13,054,667
-0.06(-1.06%)
Nov 25, 2005
5.885
5.929
5.774
5.830
6,589,993
-0.06(-0.95%)
Nov 23, 2005
5.836
5.972
5.830
5.885
23,279,046
+0.01(+0.21%)
Nov 22, 2005
5.693
5.885
5.587
5.873
24,933,632
+0.18(+3.16%)
Nov 21, 2005
5.693
5.712
5.662
5.693
7,186,301
+0.03(+0.55%)
Nov 18, 2005
5.594
5.674
5.575
5.662
10,028,831
+0.07(+1.22%)
Nov 17, 2005
5.432
5.594
5.432
5.594
14,247,445
+0.14(+2.62%)
Nov 16, 2005
5.476
5.494
5.420
5.451
14,321,057
-0.06(-1.01%)
Nov 15, 2005
5.469
5.550
5.389
5.507
14,991,299
+0.05(+0.91%)
Nov 14, 2005
5.500
5.500
5.451
5.457
9,533,035
-0.03(-0.57%)
Nov 11, 2005
5.575
5.575
5.469
5.488
14,426,885
-0.02(-0.34%)
Nov 10, 2005
5.494
5.513
5.432
5.507
18,023,740
-0.01(-0.11%)
Nov 09, 2005
5.407
5.525
5.370
5.513
29,208,300
+0.16(+2.90%)
Nov 08, 2005
5.327
5.383
5.296
5.358
11,512,353
+0.02(+0.35%)
Nov 07, 2005
5.327
5.364
5.221
5.339
13,707,030
+0.02(+0.35%)
Nov 04, 2005
5.302
5.345
5.265
5.320
11,900,549
+0.02(+0.47%)
Nov 03, 2005
5.184
5.345
5.178
5.296
27,003,958
+0.08(+1.55%)
Nov 02, 2005
5.010
5.246
5.010
5.215
20,340,676
+0.22(+4.35%)
Nov 01, 2005
4.998
5.022
4.936
4.998
13,911,276
-0.02(-0.37%)
Oct 31, 2005
4.991
5.022
4.979
5.016
12,900,355
+0.06(+1.13%)
Oct 28, 2005
4.898
4.998
4.830
4.960
19,137,266
+0.16(+3.23%)
Oct 27, 2005
4.867
4.867
4.724
4.805
20,453,430
+0.00(+0.00%)
Oct 26, 2005
4.861
4.880
4.793
4.805
12,234,784
-0.08(-1.65%)
Oct 25, 2005
4.904
5.066
4.855
4.886
9,640,957
-0.06(-1.13%)
Oct 24, 2005
4.904
4.954
4.855
4.942
11,283,301
+0.10(+2.05%)
Oct 21, 2005
4.811
4.861
4.749
4.842
11,153,150
+0.10(+2.09%)
Oct 20, 2005
4.743
4.842
4.700
4.743
14,061,400
-0.11(-2.30%)
Oct 19, 2005
4.811
4.861
4.656
4.855
25,935,532
-0.06(-1.14%)
Oct 18, 2005
4.967
4.967
4.886
4.911
8,207,208
-0.02(-0.38%)
Oct 17, 2005
4.904
4.936
4.861
4.929
10,633,515
+0.01(+0.13%)
Oct 14, 2005
4.985
5.004
4.904
4.923
16,505,909
-0.07(-1.37%)
Oct 13, 2005
5.004
5.022
4.904
4.991
16,752,035
+0.00(+0.00%)
Oct 12, 2005
4.967
5.016
4.948
4.991
14,953,768
-0.06(-1.11%)
Oct 11, 2005
5.153
5.153
5.022
5.047
17,010,402
-0.08(-1.57%)
Oct 10, 2005
5.202
5.227
5.122
5.128
21,749,778
-0.10(-1.90%)
Oct 07, 2005
5.202
5.252
5.178
5.227
25,845,490
+0.08(+1.57%)
Oct 06, 2005
5.171
5.258
5.147
5.147
22,204,178
-0.02(-0.48%)
Oct 05, 2005
5.234
5.246
5.171
5.171
15,432,007
-0.04(-0.83%)
Oct 04, 2005
5.277
5.320
5.209
5.215
18,279,692
+0.07(+1.33%)
Oct 03, 2005
5.103
5.159
5.078
5.147
17,290,194
+0.04(+0.85%)
Sep 30, 2005
5.072
5.122
5.041
5.103
22,171,640
+0.11(+2.11%)
Sep 29, 2005
4.904
5.016
4.880
4.998
22,026,510
+0.16(+3.21%)
Sep 28, 2005
4.861
4.942
4.811
4.842
17,075,478
-0.05(-1.02%)
Sep 27, 2005
4.923
4.936
4.855
4.892
14,172,221
-0.07(-1.50%)
Sep 26, 2005
4.967
4.991
4.898
4.967
10,884,312
+0.01(+0.25%)
Sep 23, 2005
4.954
4.967
4.886
4.954
10,102,927
+0.02(+0.50%)
Sep 22, 2005
4.985
4.985
4.855
4.929
27,444,020
-0.12(-2.46%)
Sep 21, 2005
5.159
5.159
4.998
5.053
14,954,090
-0.07(-1.45%)
Sep 20, 2005
5.196
5.221
5.097
5.128
9,511,773
-0.03(-0.60%)
Sep 19, 2005
5.159
5.165
5.116
5.159
14,892,076
+0.04(+0.73%)
Sep 16, 2005
5.234
5.234
5.122
5.122
21,254,144
-0.14(-2.60%)
Sep 15, 2005
5.252
5.277
5.202
5.258
14,654,809
+0.01(+0.12%)
Sep 14, 2005
5.277
5.302
5.227
5.252
17,878,610
-0.02(-0.35%)
Sep 13, 2005
5.234
5.320
5.221
5.271
19,611,640
+0.06(+1.07%)
Sep 12, 2005
5.202
5.258
5.184
5.215
14,867,109
+0.02(+0.48%)
Sep 09, 2005
5.091
5.215
5.078
5.190
25,852,094
+0.08(+1.58%)
Sep 08, 2005
5.085
5.134
5.041
5.109
26,638,796
+0.09(+1.73%)
Sep 07, 2005
5.128
5.128
5.016
5.022
22,840,110
-0.11(-2.06%)
Sep 06, 2005
5.128
5.140
5.097
5.128
19,064,460
+0.00(+0.00%)
Sep 02, 2005
5.128
5.147
5.116
5.128
7,077,734
+0.02(+0.36%)
Sep 01, 2005
5.171
5.234
5.097
5.109
20,434,584
+0.00(+0.00%)
Aug 31, 2005
5.122
5.153
5.041
5.109
21,352,724
+0.04(+0.73%)
Aug 30, 2005
5.091
5.116
5.047
5.072
8,963,144
-0.04(-0.85%)
Aug 29, 2005
5.016
5.134
4.998
5.116
11,899,260
-0.04(-0.72%)
Aug 26, 2005
5.153
5.165
5.103
5.153
13,024,868
+0.04(+0.85%)
Aug 25, 2005
5.109
5.116
5.085
5.109
11,324,537
+0.01(+0.24%)
Aug 24, 2005
5.128
5.147
5.091
5.097
13,669,016
-0.10(-1.91%)
Aug 23, 2005
5.221
5.234
5.178
5.196
11,278,146
-0.04(-0.71%)
Aug 22, 2005
5.209
5.258
5.184
5.234
19,729,870
+0.04(+0.72%)
Aug 19, 2005
5.153
5.202
5.147
5.196
16,381,879
+0.08(+1.58%)
Aug 18, 2005
5.209
5.215
5.103
5.116
15,349,696
-0.14(-2.60%)
Aug 17, 2005
5.196
5.277
5.190
5.252
11,143,325
+0.06(+1.08%)
Aug 16, 2005
5.289
5.296
5.184
5.196
16,615,602
-0.09(-1.76%)
Aug 15, 2005
5.327
5.327
5.277
5.289
9,174,316
-0.05(-0.93%)
Aug 12, 2005
5.333
5.370
5.296
5.339
9,843,431
-0.02(-0.46%)
Aug 11, 2005
5.376
5.414
5.333
5.364
12,116,553
-0.01(-0.12%)
Aug 10, 2005
5.339
5.420
5.333
5.370
16,807,768
+0.04(+0.82%)
Aug 09, 2005
5.351
5.370
5.296
5.327
12,786,474
+0.04(+0.82%)
Aug 08, 2005
5.333
5.333
5.271
5.283
11,747,525
-0.03(-0.58%)
Aug 05, 2005
5.327
5.389
5.308
5.314
46,661,664
-0.06(-1.04%)
Aug 04, 2005
5.463
5.469
5.358
5.370
13,199,637
-0.17(-3.14%)
Aug 03, 2005
5.519
5.556
5.494
5.544
8,450,435
+0.02(+0.45%)
Aug 02, 2005
5.445
5.550
5.445
5.519
19,203,792
+0.17(+3.13%)
Aug 01, 2005
5.333
5.364
5.320
5.351
9,446,376
+0.02(+0.35%)
Jul 29, 2005
5.339
5.370
5.314
5.333
13,099,447
-0.05(-0.92%)
Jul 28, 2005
5.358
5.407
5.351
5.383
17,784,862
+0.05(+0.93%)
Jul 27, 2005
5.339
5.358
5.252
5.333
25,242,578
-0.06(-1.15%)
Jul 26, 2005
5.519
5.519
5.314
5.395
34,030,952
-0.20(-3.55%)
Jul 25, 2005
5.730
5.736
5.581
5.594
10,651,717
-0.12(-2.17%)
Jul 22, 2005
5.792
5.811
5.712
5.718
12,295,349
-0.07(-1.18%)
Jul 21, 2005
5.805
5.873
5.771
5.786
10,191,519
-0.04(-0.64%)
Jul 20, 2005
5.774
5.854
5.699
5.823
17,405,204
+0.05(+0.86%)
Jul 19, 2005
5.743
5.792
5.712
5.774
10,570,051
+0.05(+0.87%)
Jul 18, 2005
5.774
5.830
5.712
5.724
5,428,625
-0.09(-1.50%)
Jul 15, 2005
5.830
5.830
5.718
5.811
9,141,134
-0.01(-0.21%)
Jul 14, 2005
5.811
5.842
5.795
5.823
8,967,010
+0.06(+1.08%)
Jul 13, 2005
5.830
5.830
5.681
5.761
10,252,729
-0.07(-1.28%)
Jul 12, 2005
5.699
5.836
5.699
5.836
10,957,764
+0.14(+2.40%)
Jul 11, 2005
5.699
5.712
5.674
5.699
12,239,133
+0.17(+3.15%)
Jul 08, 2005
5.482
5.532
5.451
5.525
11,836,601
+0.07(+1.25%)
Jul 07, 2005
5.445
5.488
5.389
5.457
11,537,964
-0.11(-2.01%)
Jul 06, 2005
5.556
5.569
5.532
5.569
10,163,814
+0.00(+0.00%)
Jul 05, 2005
5.500
5.575
5.488
5.569
21,504,458
-0.13(-2.29%)
Jul 01, 2005
5.681
5.761
5.656
5.699
6,961,920
+0.04(+0.66%)
Jun 30, 2005
5.662
5.712
5.618
5.662
11,952,577
-0.01(-0.11%)
Jun 29, 2005
5.699
5.705
5.606
5.668
8,863,437
-0.07(-1.30%)
Jun 28, 2005
5.761
5.774
5.724
5.743
14,615,023
+0.00(+0.00%)
Jun 27, 2005
5.774
5.805
5.724
5.743
16,683,738
-0.07(-1.28%)
Jun 24, 2005
5.854
5.867
5.774
5.817
16,756,223
-0.04(-0.64%)
Jun 23, 2005
5.904
5.941
5.848
5.854
13,497,630
+0.01(+0.21%)
Jun 22, 2005
5.923
5.923
5.805
5.842
10,237,748
+0.12(+2.17%)
Jun 21, 2005
5.823
5.823
5.674
5.718
6,287,006
-0.02(-0.32%)
Jun 20, 2005
5.724
5.755
5.712
5.736
9,715,858
+0.04(+0.65%)
Jun 17, 2005
5.724
5.798
5.699
5.699
9,466,994
+0.04(+0.66%)
Jun 16, 2005
5.606
5.687
5.594
5.662
11,831,930
+0.10(+1.79%)
Jun 15, 2005
5.625
5.637
5.513
5.563
10,520,761
-0.02(-0.33%)
Jun 14, 2005
5.618
5.618
5.556
5.581
9,188,169
-0.01(-0.11%)
Jun 13, 2005
5.612
5.743
5.532
5.587
8,141,811
-0.15(-2.58%)
Jun 10, 2005
5.741
5.759
5.706
5.735
7,657,918
-0.03(-0.51%)
Jun 09, 2005
5.647
5.771
5.623
5.765
14,804,554
+0.08(+1.46%)
Jun 08, 2005
5.706
5.753
5.658
5.682
7,148,834
+0.02(+0.31%)
Jun 07, 2005
5.670
5.717
5.642
5.664
8,944,161
-0.05(-0.93%)
Jun 06, 2005
5.652
5.723
5.623
5.717
10,517,080
+0.08(+1.47%)
Jun 03, 2005
5.351
5.712
5.351
5.635
12,256,593
+0.02(+0.42%)
Jun 02, 2005
5.522
5.617
5.505
5.611
12,699,717
+0.11(+2.04%)
Jun 01, 2005
5.392
5.522
5.392
5.499
10,452,472
+0.05(+0.98%)
May 31, 2005
5.392
5.457
5.392
5.445
10,034,718
+0.00(+0.00%)
May 27, 2005
5.451
5.457
5.422
5.445
7,130,398
+0.01(+0.22%)
May 26, 2005
5.445
5.463
5.410
5.434
10,683,167
+0.03(+0.55%)
May 25, 2005
5.440
5.440
5.351
5.404
3,990,986
-0.08(-1.51%)
May 24, 2005
5.451
5.499
5.410
5.487
5,219,724
+0.07(+1.20%)
May 23, 2005
5.398
5.451
5.375
5.422
9,909,899
-0.08(-1.40%)
May 20, 2005
5.499
5.511
5.417
5.499
10,005,458
+0.01(+0.22%)
May 19, 2005
5.392
5.493
5.392
5.487
10,756,400
+0.15(+2.77%)
May 18, 2005
5.339
5.375
5.309
5.339
11,468,781
+0.05(+1.01%)
May 17, 2005
5.233
5.292
5.191
5.286
9,091,981
-0.01(-0.11%)
May 16, 2005
5.292
5.309
5.239
5.292
5,911,301
-0.04(-0.78%)
May 13, 2005
5.221
5.351
5.209
5.333
15,461,628
+0.18(+3.44%)
May 12, 2005
5.250
5.256
5.138
5.156
10,847,224
-0.02(-0.34%)
May 11, 2005
5.209
5.233
5.150
5.173
9,523,604
-0.04(-0.68%)
May 10, 2005
5.262
5.262
5.197
5.209
14,112,807
-0.14(-2.65%)
May 09, 2005
5.345
5.357
5.304
5.351
6,796,703
+0.02(+0.33%)
May 06, 2005
5.369
5.434
5.321
5.333
8,176,305
-0.04(-0.66%)
May 05, 2005
5.315
5.416
5.304
5.369
12,402,723
+0.11(+2.14%)
May 04, 2005
5.168
5.274
5.156
5.256
12,867,326
+0.14(+2.77%)
May 03, 2005
5.173
5.185
5.091
5.114
6,597,466
-0.04(-0.69%)
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.