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
Acadia Realty Trust
(NY:
AKR
)
17.03
-0.31 (-1.79%)
Official Closing 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
9.366
9.562
9.253
9.532
97,155
+0.17(+1.84%)
Apr 28, 2005
9.384
9.467
9.265
9.360
68,362
-0.05(-0.51%)
Apr 27, 2005
9.431
9.485
9.235
9.407
70,045
-0.07(-0.69%)
Apr 26, 2005
9.324
9.473
9.205
9.473
93,114
+0.20(+2.11%)
Apr 25, 2005
9.354
9.366
9.265
9.277
526,691
-0.04(-0.45%)
Apr 22, 2005
9.235
9.384
9.217
9.318
258,462
+0.02(+0.26%)
Apr 21, 2005
9.300
9.324
9.146
9.294
215,189
+0.05(+0.58%)
Apr 20, 2005
9.289
9.289
9.128
9.241
167,537
-0.07(-0.70%)
Apr 19, 2005
9.217
9.324
9.146
9.306
138,071
-0.02(-0.19%)
Apr 18, 2005
9.259
9.336
9.199
9.324
68,698
+0.10(+1.09%)
Apr 15, 2005
9.235
9.271
9.057
9.223
130,325
+0.00(+0.00%)
Apr 14, 2005
9.283
9.336
9.205
9.223
383,232
+0.00(+0.00%)
Apr 13, 2005
9.431
9.431
9.211
9.223
100,691
-0.21(-2.27%)
Apr 12, 2005
9.247
9.443
9.122
9.437
181,513
+0.20(+2.19%)
Apr 11, 2005
9.306
9.324
9.205
9.235
81,159
-0.03(-0.32%)
Apr 08, 2005
9.265
9.360
9.211
9.265
76,949
-0.06(-0.64%)
Apr 07, 2005
9.306
9.348
9.271
9.324
256,442
-0.02(-0.19%)
Apr 06, 2005
9.580
9.639
9.324
9.342
156,593
-0.18(-1.87%)
Apr 05, 2005
9.514
9.591
9.514
9.520
42,431
-0.01(-0.06%)
Apr 04, 2005
9.485
9.550
9.354
9.526
79,980
+0.04(+0.38%)
Apr 01, 2005
9.609
9.609
9.336
9.490
135,377
-0.06(-0.62%)
Mar 31, 2005
9.514
9.597
9.443
9.550
194,647
+0.00(+0.00%)
Mar 30, 2005
9.372
9.550
9.372
9.550
112,646
+0.24(+2.55%)
Mar 29, 2005
9.217
9.312
9.146
9.312
171,073
+0.05(+0.51%)
Mar 28, 2005
9.449
9.544
9.241
9.265
142,449
-0.18(-1.95%)
Mar 24, 2005
9.366
9.467
9.354
9.449
108,436
+0.14(+1.53%)
Mar 23, 2005
9.508
9.508
9.294
9.306
127,463
-0.20(-2.12%)
Mar 22, 2005
9.585
9.645
9.502
9.508
50,513
-0.02(-0.19%)
Mar 21, 2005
9.508
9.559
9.502
9.526
64,152
+0.02(+0.19%)
Mar 18, 2005
9.621
9.621
9.473
9.508
208,454
-0.01(-0.12%)
Mar 17, 2005
9.657
9.657
9.485
9.520
93,787
-0.13(-1.35%)
Mar 16, 2005
9.633
9.704
9.544
9.651
77,623
+0.02(+0.18%)
Mar 15, 2005
9.651
9.764
9.627
9.633
126,116
+0.02(+0.25%)
Mar 14, 2005
9.562
9.609
9.455
9.609
100,185
+0.11(+1.12%)
Mar 11, 2005
9.461
9.562
9.461
9.502
74,087
+0.02(+0.19%)
Mar 10, 2005
9.502
9.603
9.431
9.485
117,697
+0.04(+0.44%)
Mar 09, 2005
9.591
9.597
9.419
9.443
106,752
-0.21(-2.15%)
Mar 08, 2005
9.770
9.770
9.627
9.651
141,270
-0.12(-1.22%)
Mar 07, 2005
9.847
9.900
9.758
9.770
95,302
-0.07(-0.72%)
Mar 04, 2005
9.781
9.841
9.681
9.841
80,990
+0.15(+1.53%)
Mar 03, 2005
9.603
9.692
9.532
9.692
218,893
+0.15(+1.56%)
Mar 02, 2005
9.538
9.704
9.508
9.544
160,802
-0.05(-0.56%)
Mar 01, 2005
9.455
9.621
9.449
9.597
182,018
+0.15(+1.64%)
Feb 28, 2005
9.615
9.639
9.384
9.443
245,834
-0.15(-1.61%)
Feb 25, 2005
9.538
9.704
9.526
9.597
112,814
+0.01(+0.06%)
Feb 24, 2005
9.633
9.639
9.473
9.591
133,693
+0.04(+0.44%)
Feb 23, 2005
9.556
9.580
9.479
9.550
128,137
+0.07(+0.75%)
Feb 22, 2005
9.591
9.597
9.479
9.479
93,619
-0.14(-1.42%)
Feb 18, 2005
9.776
9.799
9.562
9.615
46,136
-0.16(-1.64%)
Feb 17, 2005
9.888
9.954
9.770
9.776
145,985
-0.08(-0.84%)
Feb 16, 2005
9.710
9.900
9.675
9.859
86,042
+0.12(+1.22%)
Feb 15, 2005
9.591
9.740
9.591
9.740
111,804
+0.12(+1.30%)
Feb 14, 2005
9.532
9.615
9.520
9.615
57,922
+0.08(+0.87%)
Feb 11, 2005
9.443
9.532
9.413
9.532
120,728
+0.07(+0.75%)
Feb 10, 2005
9.443
9.514
9.419
9.461
180,334
+0.04(+0.38%)
Feb 09, 2005
9.568
9.568
9.419
9.425
105,405
-0.16(-1.67%)
Feb 08, 2005
9.479
9.591
9.479
9.585
44,452
+0.08(+0.87%)
Feb 07, 2005
9.538
9.585
9.461
9.502
86,883
-0.01(-0.06%)
Feb 04, 2005
9.348
9.544
9.348
9.508
167,201
+0.18(+1.97%)
Feb 03, 2005
9.574
9.591
9.318
9.324
1,234,055
-0.18(-1.88%)
Feb 02, 2005
9.324
9.556
9.324
9.502
128,978
+0.15(+1.65%)
Feb 01, 2005
9.550
9.574
9.348
9.348
389,630
-0.19(-1.99%)
Jan 31, 2005
9.580
9.651
9.490
9.538
109,278
+0.08(+0.82%)
Jan 28, 2005
9.591
9.615
9.366
9.461
73,076
-0.04(-0.38%)
Jan 27, 2005
9.443
9.538
9.366
9.496
78,633
-0.01(-0.06%)
Jan 26, 2005
9.384
9.502
9.384
9.502
55,733
+0.16(+1.72%)
Jan 25, 2005
9.366
9.485
9.336
9.342
89,072
-0.03(-0.32%)
Jan 24, 2005
9.532
9.591
9.366
9.372
40,242
-0.12(-1.31%)
Jan 21, 2005
9.502
9.615
9.425
9.496
89,578
+0.01(+0.06%)
Jan 20, 2005
9.692
9.728
9.490
9.490
152,215
-0.23(-2.38%)
Jan 19, 2005
9.770
9.817
9.645
9.722
110,625
+0.01(+0.12%)
Jan 18, 2005
9.372
9.710
9.360
9.710
164,675
+0.31(+3.35%)
Jan 14, 2005
9.318
9.395
9.253
9.395
140,260
+0.07(+0.76%)
Jan 13, 2005
9.413
9.473
9.294
9.324
185,722
-0.09(-0.95%)
Jan 12, 2005
9.502
9.532
9.300
9.413
287,929
-0.10(-1.00%)
Jan 11, 2005
9.508
9.544
9.473
9.508
160,297
-0.01(-0.06%)
Jan 10, 2005
9.490
9.580
9.437
9.514
221,924
+0.02(+0.25%)
Jan 07, 2005
9.615
9.651
9.473
9.490
171,242
-0.02(-0.19%)
Jan 06, 2005
9.502
9.585
9.455
9.508
191,279
+0.01(+0.06%)
Jan 05, 2005
9.591
9.609
9.502
9.502
347,367
-0.15(-1.54%)
Jan 04, 2005
9.770
9.770
9.627
9.651
150,531
-0.09(-0.91%)
Jan 03, 2005
9.686
9.781
9.639
9.740
162,486
+0.06(+0.61%)
Dec 31, 2004
9.651
9.793
9.639
9.681
109,446
-0.01(-0.06%)
Dec 30, 2004
9.591
9.710
9.591
9.686
128,810
+0.07(+0.68%)
Dec 29, 2004
9.235
9.639
9.216
9.621
246,676
-0.14(-1.40%)
Dec 28, 2004
9.663
9.924
9.639
9.758
98,670
+0.10(+0.98%)
Dec 27, 2004
9.633
9.704
9.597
9.663
303,420
+0.06(+0.62%)
Dec 23, 2004
9.544
9.633
9.526
9.603
167,706
+0.10(+1.00%)
Dec 22, 2004
9.413
9.544
9.413
9.508
212,832
+0.10(+1.01%)
Dec 21, 2004
9.384
9.413
9.330
9.413
117,529
+0.07(+0.70%)
Dec 20, 2004
9.318
9.348
9.235
9.348
123,253
+0.03(+0.32%)
Dec 17, 2004
9.164
9.336
9.093
9.318
77,454
+0.16(+1.75%)
Dec 16, 2004
9.235
9.312
9.110
9.158
83,179
-0.14(-1.53%)
Dec 15, 2004
9.247
9.324
9.211
9.300
86,883
+0.05(+0.58%)
Dec 14, 2004
9.205
9.265
9.194
9.247
74,087
+0.01(+0.13%)
Dec 13, 2004
9.205
9.235
9.128
9.235
64,152
+0.04(+0.39%)
Dec 10, 2004
9.247
9.247
9.182
9.199
195,152
-0.05(-0.51%)
Dec 09, 2004
9.176
9.247
9.081
9.247
107,426
+0.04(+0.45%)
Dec 08, 2004
9.063
9.205
9.057
9.205
160,634
+0.15(+1.64%)
Dec 07, 2004
9.134
9.146
8.998
9.057
74,592
-0.11(-1.23%)
Dec 06, 2004
9.087
9.188
9.039
9.170
140,765
+0.03(+0.32%)
Dec 03, 2004
9.098
9.146
9.021
9.140
229,501
+0.04(+0.46%)
Dec 02, 2004
8.998
9.134
8.873
9.098
250,885
+0.01(+0.13%)
Dec 01, 2004
8.998
9.087
8.992
9.087
277,153
+0.09(+0.99%)
Nov 30, 2004
9.087
9.087
8.998
8.998
149,184
-0.08(-0.92%)
Nov 29, 2004
8.974
9.087
8.825
9.081
119,212
+0.11(+1.19%)
Nov 26, 2004
9.081
9.081
8.968
8.974
28,119
-0.11(-1.18%)
Nov 24, 2004
9.057
9.081
8.986
9.081
67,857
+0.08(+0.86%)
Nov 23, 2004
8.926
9.003
8.730
9.003
145,480
+0.08(+0.93%)
Nov 22, 2004
8.908
8.986
8.873
8.920
158,950
+0.01(+0.13%)
Nov 19, 2004
8.879
8.926
8.849
8.908
129,652
-0.06(-0.66%)
Nov 18, 2004
8.998
9.051
8.849
8.968
297,190
-0.04(-0.40%)
Nov 17, 2004
9.063
9.104
8.998
9.003
278,163
-0.05(-0.59%)
Nov 16, 2004
8.998
9.116
8.998
9.057
161,981
+0.03(+0.33%)
Nov 15, 2004
8.980
9.081
8.980
9.027
159,960
+0.03(+0.33%)
Nov 12, 2004
8.956
9.027
8.938
8.998
178,482
+0.04(+0.46%)
Nov 11, 2004
8.986
8.998
8.944
8.956
194,478
-0.01(-0.13%)
Nov 10, 2004
8.998
9.015
8.962
8.968
143,796
-0.03(-0.33%)
Nov 09, 2004
8.968
8.998
8.944
8.998
212,663
+0.03(+0.33%)
Nov 08, 2004
9.009
9.009
8.908
8.968
246,171
-0.10(-1.11%)
Nov 05, 2004
9.116
9.122
8.849
9.069
1,122,756
-0.43(-4.50%)
Nov 04, 2004
9.235
9.502
9.199
9.496
57,922
+0.24(+2.57%)
Nov 03, 2004
9.146
9.259
9.116
9.259
100,354
+0.17(+1.90%)
Nov 02, 2004
9.176
9.259
8.998
9.087
145,816
-0.14(-1.54%)
Nov 01, 2004
9.146
9.235
9.116
9.229
60,448
+0.08(+0.91%)
Oct 29, 2004
9.110
9.176
9.110
9.146
29,466
-0.01(-0.13%)
Oct 28, 2004
9.146
9.188
9.081
9.158
41,084
-0.02(-0.19%)
Oct 27, 2004
9.116
9.247
9.098
9.176
66,510
+0.11(+1.18%)
Oct 26, 2004
9.015
9.069
8.908
9.069
161,139
+0.11(+1.26%)
Oct 25, 2004
8.855
9.033
8.855
8.956
518,609
+0.07(+0.73%)
Oct 22, 2004
9.205
9.229
8.885
8.891
55,396
-0.30(-3.23%)
Oct 21, 2004
8.956
9.205
8.861
9.188
62,805
+0.26(+2.86%)
Oct 20, 2004
8.998
9.033
8.914
8.932
103,048
-0.10(-1.05%)
Oct 19, 2004
9.229
9.277
9.021
9.027
60,953
-0.08(-0.91%)
Oct 18, 2004
8.962
9.116
8.926
9.110
85,536
+0.15(+1.66%)
Oct 15, 2004
8.944
8.968
8.908
8.962
74,255
+0.02(+0.20%)
Oct 14, 2004
8.831
8.956
8.831
8.944
79,306
+0.08(+0.94%)
Oct 13, 2004
8.956
8.968
8.861
8.861
276,479
-0.10(-1.06%)
Oct 12, 2004
8.837
8.968
8.825
8.956
77,117
+0.04(+0.47%)
Oct 11, 2004
8.914
8.944
8.855
8.914
78,633
-0.01(-0.07%)
Oct 08, 2004
8.837
8.968
8.837
8.920
71,729
+0.05(+0.54%)
Oct 07, 2004
8.998
8.998
8.867
8.873
51,019
-0.15(-1.71%)
Oct 06, 2004
8.968
9.027
8.932
9.027
61,963
+0.08(+0.86%)
Oct 05, 2004
8.932
8.968
8.861
8.950
74,928
+0.02(+0.20%)
Oct 04, 2004
8.938
8.986
8.873
8.932
75,434
-0.01(-0.07%)
Oct 01, 2004
8.790
8.938
8.730
8.938
125,948
+0.18(+2.03%)
Sep 30, 2004
8.427
8.760
8.427
8.760
252,906
+0.33(+3.87%)
Sep 29, 2004
8.499
8.522
8.338
8.433
131,504
-0.05(-0.63%)
Sep 28, 2004
8.285
8.487
8.255
8.487
85,031
+0.15(+1.85%)
Sep 27, 2004
8.374
8.374
8.231
8.332
68,193
-0.04(-0.50%)
Sep 24, 2004
8.374
8.481
8.362
8.374
37,548
-0.02(-0.21%)
Sep 23, 2004
8.457
8.457
8.338
8.392
51,860
-0.03(-0.35%)
Sep 22, 2004
8.487
8.505
8.404
8.421
94,797
-0.11(-1.32%)
Sep 21, 2004
8.374
8.659
8.374
8.534
198,182
+0.18(+2.13%)
Sep 20, 2004
8.522
8.558
8.356
8.356
98,333
-0.17(-1.95%)
Sep 17, 2004
8.695
8.695
8.499
8.522
157,435
-0.02(-0.28%)
Sep 16, 2004
8.433
8.588
8.410
8.546
89,578
+0.14(+1.70%)
Sep 15, 2004
8.297
8.433
8.297
8.404
67,183
+0.11(+1.29%)
Sep 14, 2004
8.511
8.511
8.255
8.297
82,000
-0.23(-2.65%)
Sep 13, 2004
8.558
8.594
8.463
8.522
63,647
-0.03(-0.35%)
Sep 10, 2004
8.528
8.564
8.457
8.552
123,422
-0.04(-0.41%)
Sep 09, 2004
8.689
8.689
8.493
8.588
262,672
-0.25(-2.82%)
Sep 08, 2004
8.938
8.968
8.813
8.837
113,151
-0.10(-1.06%)
Sep 07, 2004
8.849
8.944
8.819
8.932
111,804
+0.14(+1.55%)
Sep 03, 2004
8.932
8.980
8.754
8.796
404,784
+0.09(+1.02%)
Sep 02, 2004
8.730
8.766
8.671
8.707
127,800
+0.00(+0.00%)
Sep 01, 2004
8.701
8.778
8.641
8.707
196,835
+0.01(+0.07%)
Aug 31, 2004
8.606
8.701
8.582
8.701
139,418
+0.09(+1.03%)
Aug 30, 2004
8.849
8.855
8.522
8.611
543,361
-0.30(-3.33%)
Aug 27, 2004
8.873
8.944
8.861
8.908
172,252
+0.06(+0.67%)
Aug 26, 2004
8.849
8.873
8.730
8.849
140,091
+0.04(+0.40%)
Aug 25, 2004
8.606
8.813
8.570
8.813
250,885
+0.21(+2.42%)
Aug 24, 2004
8.558
8.635
8.445
8.606
92,272
+0.11(+1.26%)
Aug 23, 2004
8.463
8.522
8.338
8.499
119,886
+0.05(+0.56%)
Aug 20, 2004
8.178
8.451
8.178
8.451
79,812
+0.28(+3.42%)
Aug 19, 2004
8.362
8.368
8.136
8.172
89,409
-0.22(-2.62%)
Aug 18, 2004
8.315
8.439
8.315
8.392
140,428
+0.17(+2.10%)
Aug 17, 2004
8.225
8.303
8.136
8.220
94,461
+0.06(+0.73%)
Aug 16, 2004
8.029
8.160
8.029
8.160
57,754
+0.15(+1.93%)
Aug 13, 2004
7.952
8.077
7.929
8.006
45,125
+0.05(+0.67%)
Aug 12, 2004
8.124
8.160
7.952
7.952
86,378
-0.24(-2.97%)
Aug 11, 2004
8.196
8.202
8.053
8.196
102,374
-0.06(-0.72%)
Aug 10, 2004
8.267
8.315
8.220
8.255
67,688
-0.01(-0.14%)
Aug 09, 2004
8.255
8.380
8.249
8.267
77,286
+0.01(+0.14%)
Aug 06, 2004
8.225
8.374
8.190
8.255
186,901
+0.00(+0.00%)
Aug 05, 2004
8.493
8.493
8.249
8.255
88,230
-0.24(-2.80%)
Aug 04, 2004
8.315
8.493
8.285
8.493
212,158
+0.17(+2.00%)
Aug 03, 2004
8.522
8.570
8.315
8.326
906,219
-0.20(-2.30%)
Aug 02, 2004
8.374
8.522
8.362
8.522
197,509
+0.11(+1.27%)
Jul 30, 2004
8.415
8.463
8.315
8.415
211,653
+0.06(+0.71%)
Jul 29, 2004
8.463
8.463
8.356
8.356
315,543
-0.10(-1.19%)
Jul 28, 2004
8.077
8.469
8.029
8.457
157,435
+0.34(+4.25%)
Jul 27, 2004
7.810
8.196
7.810
8.113
156,424
+0.28(+3.56%)
Jul 26, 2004
7.958
8.047
7.738
7.833
91,430
-0.16(-2.01%)
Jul 23, 2004
8.107
8.119
7.917
7.994
101,701
-0.11(-1.39%)
Jul 22, 2004
8.196
8.225
8.107
8.107
58,764
-0.14(-1.73%)
Jul 21, 2004
8.463
8.463
8.196
8.249
93,619
-0.23(-2.73%)
Jul 20, 2004
8.315
8.481
8.196
8.481
137,061
+0.17(+2.00%)
Jul 19, 2004
8.338
8.487
8.267
8.315
172,589
-0.02(-0.28%)
Jul 16, 2004
8.338
8.410
8.303
8.338
119,212
+0.02(+0.29%)
Jul 15, 2004
8.344
8.398
8.267
8.315
143,964
-0.01(-0.07%)
Jul 14, 2004
8.196
8.320
8.154
8.320
195,152
+0.12(+1.45%)
Jul 13, 2004
8.119
8.214
8.077
8.202
63,142
+0.13(+1.62%)
Jul 12, 2004
8.136
8.136
8.018
8.071
80,148
-0.02(-0.29%)
Jul 09, 2004
8.130
8.130
7.970
8.095
76,276
+0.07(+0.89%)
Jul 08, 2004
8.231
8.231
8.024
8.024
110,962
-0.21(-2.53%)
Jul 07, 2004
8.285
8.285
8.077
8.231
751,478
-0.05(-0.57%)
Jul 06, 2004
8.291
8.291
8.190
8.279
150,868
-0.01(-0.07%)
Jul 02, 2004
8.196
8.285
8.136
8.285
127,295
+0.11(+1.31%)
Jul 01, 2004
8.166
8.196
8.053
8.178
162,149
+0.02(+0.22%)
Jun 30, 2004
8.148
8.196
8.018
8.160
129,484
-0.04(-0.43%)
Jun 29, 2004
8.196
8.303
8.178
8.196
170,905
-0.06(-0.72%)
Jun 28, 2004
8.285
8.285
8.214
8.255
139,081
-0.06(-0.71%)
Jun 25, 2004
8.089
8.315
8.089
8.315
563,903
+0.18(+2.19%)
Jun 24, 2004
8.208
8.225
8.130
8.136
100,522
-0.06(-0.72%)
Jun 23, 2004
8.119
8.225
8.119
8.196
86,547
+0.08(+0.95%)
Jun 22, 2004
8.255
8.356
8.077
8.119
1,394,184
-0.14(-1.65%)
Jun 21, 2004
8.255
8.267
8.077
8.255
342,316
+0.00(+0.00%)
Jun 18, 2004
7.899
8.255
7.857
8.255
542,351
+0.42(+5.30%)
Jun 17, 2004
7.857
7.857
7.756
7.839
139,586
-0.03(-0.38%)
Jun 16, 2004
7.839
7.869
7.774
7.869
89,072
+0.03(+0.38%)
Jun 15, 2004
7.638
7.869
7.638
7.839
195,994
+0.21(+2.72%)
Jun 14, 2004
7.548
7.661
7.531
7.632
111,972
+0.02(+0.31%)
Jun 10, 2004
7.465
7.632
7.465
7.608
75,939
+0.06(+0.79%)
Jun 09, 2004
7.721
7.810
7.531
7.548
120,896
-0.20(-2.61%)
Jun 08, 2004
7.727
7.780
7.703
7.750
226,639
+0.03(+0.38%)
Jun 07, 2004
7.643
7.744
7.608
7.721
157,940
+0.11(+1.48%)
Jun 04, 2004
7.465
7.661
7.465
7.608
266,040
+0.11(+1.43%)
Jun 03, 2004
7.513
7.572
7.471
7.501
125,106
-0.02(-0.32%)
Jun 02, 2004
7.643
7.679
7.513
7.525
50,177
-0.06(-0.78%)
Jun 01, 2004
7.608
7.632
7.406
7.584
131,167
-0.02(-0.23%)
May 28, 2004
7.483
7.620
7.447
7.602
89,578
+0.15(+1.99%)
May 27, 2004
7.483
7.572
7.412
7.453
87,220
-0.01(-0.16%)
May 26, 2004
7.388
7.483
7.323
7.465
215,020
+0.02(+0.24%)
May 25, 2004
7.335
7.513
7.275
7.447
190,942
+0.13(+1.79%)
May 24, 2004
7.246
7.352
7.192
7.317
125,274
+0.10(+1.40%)
May 21, 2004
7.156
7.246
7.145
7.216
74,760
+0.06(+0.83%)
May 20, 2004
7.044
7.174
7.008
7.156
77,791
+0.17(+2.47%)
May 19, 2004
7.091
7.204
6.978
6.984
130,494
-0.11(-1.51%)
May 18, 2004
6.836
7.091
6.836
7.091
137,229
+0.20(+2.84%)
May 17, 2004
6.830
6.984
6.759
6.895
340,463
-0.07(-1.02%)
May 14, 2004
6.978
7.067
6.943
6.966
120,728
-0.01(-0.17%)
May 13, 2004
7.139
7.216
6.943
6.978
178,482
-0.26(-3.53%)
May 12, 2004
7.186
7.234
7.014
7.234
303,251
+0.10(+1.33%)
May 11, 2004
7.127
7.305
7.115
7.139
122,748
+0.03(+0.42%)
May 10, 2004
7.198
7.246
7.008
7.109
274,964
-0.14(-1.89%)
May 07, 2004
7.513
7.554
7.246
7.246
142,786
-0.27(-3.56%)
May 06, 2004
7.424
7.560
7.341
7.513
159,455
-0.01(-0.16%)
May 05, 2004
7.554
7.643
7.507
7.525
391,819
-0.07(-0.94%)
May 04, 2004
7.531
7.709
7.513
7.596
143,964
+0.10(+1.27%)
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.