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
Bombardier
(OP:
BDRBF
)
64.71
-0.56 (-0.86%)
Streaming Delayed Price
Updated: 3:50 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
1.980
1.990
1.930
1.980
48,116
+0.02(+1.02%)
Apr 28, 2005
1.960
2.050
1.960
1.960
316,570
+0.00(+0.00%)
Apr 27, 2005
1.960
2.050
1.960
1.960
316,570
-0.01(-0.25%)
Apr 26, 2005
1.965
2.000
1.920
1.965
15,300
-0.03(-1.75%)
Apr 25, 2005
2.000
2.000
1.910
2.000
45,908
+0.00(+0.00%)
Apr 22, 2005
2.000
2.000
1.910
2.000
45,908
+0.01(+0.60%)
Apr 21, 2005
1.988
2.020
1.950
1.988
61,881
+0.01(+0.45%)
Apr 20, 2005
1.979
2.100
1.945
1.979
136,150
+0.00(+0.00%)
Apr 19, 2005
1.979
2.100
1.945
1.979
136,150
-0.01(-0.50%)
Apr 18, 2005
1.989
2.000
1.919
1.989
62,750
+0.00(+0.22%)
Apr 15, 2005
1.985
2.050
1.922
1.985
80,407
+0.00(+0.00%)
Apr 14, 2005
1.985
2.050
1.922
1.985
80,407
-0.02(-0.77%)
Apr 13, 2005
2.000
2.100
1.940
2.000
31,801
+0.00(+0.00%)
Apr 12, 2005
2.000
2.100
1.940
2.000
31,801
+0.00(+0.00%)
Apr 11, 2005
2.000
2.200
2.000
2.000
28,903
-0.20(-9.09%)
Apr 08, 2005
2.200
2.210
2.140
2.200
41,076
+0.03(+1.15%)
Apr 07, 2005
2.175
2.220
2.100
2.175
133,474
+0.00(+0.00%)
Apr 06, 2005
2.175
2.220
2.100
2.175
133,474
-0.03(-1.14%)
Apr 05, 2005
2.200
2.235
2.140
2.200
118,677
+0.06(+2.90%)
Apr 04, 2005
2.138
2.300
1.950
2.138
373,950
+0.00(+0.00%)
Apr 01, 2005
2.138
2.300
1.950
2.138
373,950
-0.21(-9.02%)
Mar 31, 2005
2.350
2.350
2.160
2.350
39,890
+0.16(+7.10%)
Mar 30, 2005
2.194
2.265
2.160
2.194
268,500
+0.00(+0.00%)
Mar 29, 2005
2.194
2.265
2.160
2.194
268,500
+0.03(+1.58%)
Mar 28, 2005
2.160
2.300
2.160
2.160
37,830
-0.06(-2.70%)
Mar 24, 2005
2.220
2.350
2.180
2.220
15,502
-0.05(-2.24%)
Mar 23, 2005
2.271
2.350
2.160
2.271
41,780
+0.00(+0.00%)
Mar 22, 2005
2.271
2.350
2.160
2.271
41,780
-0.03(-1.27%)
Mar 21, 2005
2.300
2.330
2.180
2.300
34,830
+0.02(+0.97%)
Mar 18, 2005
2.278
2.335
2.252
2.278
43,272
+0.00(+0.00%)
Mar 17, 2005
2.278
2.335
2.252
2.278
43,272
-0.07(-2.87%)
Mar 16, 2005
2.345
2.400
2.280
2.345
37,335
+0.04(+1.75%)
Mar 15, 2005
2.305
2.320
2.245
2.305
71,405
+0.06(+2.44%)
Mar 14, 2005
2.250
2.300
2.222
2.250
34,888
-0.09(-3.85%)
Mar 11, 2005
2.340
2.340
2.240
2.340
167,883
+0.00(+0.00%)
Mar 10, 2005
2.340
2.340
2.240
2.340
167,883
+0.00(+0.00%)
Mar 09, 2005
2.340
2.350
2.300
2.340
35,673
-0.11(-4.49%)
Mar 08, 2005
2.450
2.523
2.370
2.450
87,228
+0.00(+0.00%)
Mar 07, 2005
2.450
2.523
2.370
2.450
87,228
+0.10(+4.26%)
Mar 04, 2005
2.350
2.400
2.250
2.350
90,971
+0.00(+0.00%)
Mar 03, 2005
2.350
2.400
2.250
2.350
90,971
+0.10(+4.44%)
Mar 02, 2005
2.250
2.255
2.185
2.250
50,737
+0.10(+4.82%)
Mar 01, 2005
2.147
2.174
2.110
2.147
39,421
+0.00(+0.00%)
Feb 28, 2005
2.147
2.174
2.110
2.147
39,421
+0.02(+0.77%)
Feb 25, 2005
2.130
2.170
2.120
2.130
43,850
-0.06(-2.89%)
Feb 24, 2005
2.193
2.193
2.050
2.193
103,408
+0.05(+2.16%)
Feb 23, 2005
2.147
2.196
2.130
2.147
846,745
+0.00(+0.00%)
Feb 22, 2005
2.147
2.196
2.130
2.147
846,745
-0.04(-1.89%)
Feb 18, 2005
2.188
2.230
2.170
2.188
46,265
-0.01(-0.35%)
Feb 17, 2005
2.196
2.260
2.110
2.196
1,807,700
+0.01(+0.50%)
Feb 16, 2005
2.185
2.320
2.174
2.185
6,005,520
+0.00(+0.00%)
Feb 15, 2005
2.185
2.320
2.174
2.185
6,005,520
+0.06(+3.07%)
Feb 14, 2005
2.120
2.154
2.095
2.120
54,150
+0.00(+0.00%)
Feb 11, 2005
2.120
2.154
2.095
2.120
54,150
-0.05(-2.53%)
Feb 10, 2005
2.175
2.228
2.000
2.175
71,545
+0.00(+0.00%)
Feb 09, 2005
2.175
2.228
2.000
2.175
71,545
+0.17(+8.75%)
Feb 08, 2005
2.000
2.030
1.975
2.000
35,623
-0.03(-1.46%)
Feb 07, 2005
2.030
2.140
1.980
2.030
175,928
+0.00(+0.00%)
Feb 04, 2005
2.030
2.140
1.980
2.030
175,928
-0.09(-4.26%)
Feb 03, 2005
2.120
2.180
2.100
2.120
56,970
+0.00(+0.00%)
Feb 02, 2005
2.120
2.180
2.100
2.120
56,970
-0.01(-0.47%)
Feb 01, 2005
2.130
2.140
2.070
2.130
563,528
+0.08(+3.90%)
Jan 31, 2005
2.050
2.050
1.950
2.050
580,646
+0.00(+0.00%)
Jan 28, 2005
2.050
2.050
1.950
2.050
580,646
+0.06(+3.27%)
Jan 27, 2005
1.985
2.000
1.870
1.985
374,035
+0.18(+9.67%)
Jan 26, 2005
1.810
1.900
1.790
1.810
237,905
+0.00(+0.00%)
Jan 25, 2005
1.810
1.900
1.790
1.810
237,905
-0.05(-2.69%)
Jan 24, 2005
1.860
1.885
1.830
1.860
672,997
+0.01(+0.54%)
Jan 21, 2005
1.850
1.950
1.840
1.850
1,562,620
+0.00(+0.00%)
Jan 20, 2005
1.850
1.950
1.840
1.850
1,562,620
-0.09(-4.64%)
Jan 19, 2005
1.940
1.970
1.190
1.940
765,950
+0.00(+0.00%)
Jan 18, 2005
1.940
1.970
1.190
1.940
765,950
+0.12(+6.59%)
Jan 14, 2005
1.820
1.900
1.800
1.820
188,861
-0.03(-1.62%)
Jan 13, 2005
1.850
1.920
1.830
1.850
608,782
+0.00(+0.00%)
Jan 12, 2005
1.850
1.920
1.830
1.850
608,782
+0.05(+2.78%)
Jan 11, 2005
1.800
1.940
1.800
1.800
87,589
+0.00(+0.00%)
Jan 10, 2005
1.800
1.940
1.800
1.800
87,589
-0.10(-5.13%)
Jan 07, 2005
1.897
1.950
1.840
1.897
156,550
+0.00(+0.00%)
Jan 06, 2005
1.897
1.950
1.840
1.897
156,550
+0.05(+2.56%)
Jan 05, 2005
1.850
2.000
1.848
1.850
1,935,567
+0.00(+0.00%)
Jan 04, 2005
1.850
2.000
1.848
1.850
1,935,567
+0.00(+0.00%)
Jan 03, 2005
1.850
2.000
1.800
1.850
201,252
+0.00(+0.00%)
Dec 31, 2004
1.850
2.000
1.800
1.850
201,252
-0.02(-1.07%)
Dec 30, 2004
1.870
1.940
1.750
1.870
472,758
+0.00(+0.00%)
Dec 29, 2004
1.870
1.940
1.750
1.870
472,758
+0.12(+6.86%)
Dec 28, 2004
1.750
1.850
1.700
1.750
183,020
+0.00(+0.00%)
Dec 27, 2004
1.750
1.850
1.700
1.750
183,020
-0.02(-1.13%)
Dec 23, 2004
1.770
1.900
1.730
1.770
250,250
+0.00(+0.00%)
Dec 22, 2004
1.770
1.900
1.730
1.770
250,250
-0.04(-2.11%)
Dec 21, 2004
1.808
1.850
1.650
1.808
247,657
+0.00(+0.00%)
Dec 20, 2004
1.808
1.850
1.650
1.808
247,657
+0.06(+3.62%)
Dec 17, 2004
1.745
1.900
1.720
1.745
976,110
+0.00(+0.00%)
Dec 16, 2004
1.745
1.900
1.720
1.745
976,110
-0.10(-5.42%)
Dec 15, 2004
1.845
1.970
1.770
1.845
569,926
+0.11(+6.65%)
Dec 14, 2004
1.730
2.250
1.520
1.730
361,654
+0.00(+0.00%)
Dec 13, 2004
1.730
2.250
1.520
1.730
361,654
-0.38(-18.01%)
Dec 10, 2004
2.110
2.250
2.050
2.110
76,602
+0.00(+0.00%)
Dec 09, 2004
2.110
2.250
2.050
2.110
76,602
-0.11(-5.14%)
Dec 08, 2004
2.224
2.350
2.150
2.224
98,053
+0.00(+0.00%)
Dec 07, 2004
2.224
2.350
2.150
2.224
98,053
-0.18(-7.32%)
Dec 06, 2004
2.400
2.400
2.200
2.400
274,670
+0.00(+0.00%)
Dec 03, 2004
2.400
2.400
2.200
2.400
274,670
+0.15(+6.67%)
Dec 02, 2004
2.250
2.301
1.840
2.250
93,184
+0.35(+18.42%)
Dec 01, 2004
1.900
2.050
1.900
1.900
300,300
+0.00(+0.00%)
Nov 30, 2004
1.900
2.050
1.900
1.900
300,300
-0.14(-6.69%)
Nov 29, 2004
2.036
2.150
1.980
2.036
222,530
-0.06(-3.03%)
Nov 26, 2004
2.100
2.200
2.050
2.100
66,508
-0.04(-1.87%)
Nov 24, 2004
2.140
2.200
2.080
2.140
69,587
+0.03(+1.42%)
Nov 23, 2004
2.110
2.260
2.110
2.110
246,362
+0.00(+0.00%)
Nov 22, 2004
2.110
2.260
2.110
2.110
246,362
-0.07(-3.21%)
Nov 19, 2004
2.180
2.245
2.100
2.180
216,444
+0.00(+0.00%)
Nov 18, 2004
2.180
2.245
2.100
2.180
216,444
+0.04(+1.63%)
Nov 17, 2004
2.145
2.145
2.010
2.145
66,660
+0.08(+3.87%)
Nov 16, 2004
2.065
2.110
2.000
2.065
150,330
+0.00(+0.00%)
Nov 15, 2004
2.065
2.110
2.000
2.065
150,330
-0.04(-1.67%)
Nov 12, 2004
2.100
2.250
2.100
2.100
76,510
-0.14(-6.25%)
Nov 11, 2004
2.240
2.380
2.200
2.240
179,060
+0.00(+0.00%)
Nov 10, 2004
2.240
2.380
2.200
2.240
179,060
-0.03(-1.32%)
Nov 09, 2004
2.270
2.300
2.200
2.270
42,635
+0.03(+1.24%)
Nov 08, 2004
2.242
2.301
2.240
2.242
40,440
-0.03(-1.44%)
Nov 05, 2004
2.275
2.315
2.220
2.275
23,103
+0.02(+1.11%)
Nov 04, 2004
2.250
2.400
2.240
2.250
80,080
+0.00(+0.00%)
Nov 03, 2004
2.250
2.400
2.240
2.250
80,080
-0.03(-1.32%)
Nov 02, 2004
2.280
2.390
2.250
2.280
65,370
+0.00(+0.00%)
Nov 01, 2004
2.280
2.390
2.250
2.280
65,370
+0.01(+0.44%)
Oct 29, 2004
2.270
2.270
2.200
2.270
30,410
+0.14(+6.43%)
Oct 28, 2004
2.133
2.240
2.133
2.133
45,960
+0.00(+0.00%)
Oct 27, 2004
2.133
2.240
2.133
2.133
45,960
-0.07(-3.05%)
Oct 26, 2004
2.200
2.229
2.150
2.200
32,850
+0.05(+2.33%)
Oct 25, 2004
2.150
2.210
2.150
2.150
7,943
-0.07(-3.15%)
Oct 22, 2004
2.220
2.260
2.160
2.220
19,100
-0.03(-1.33%)
Oct 21, 2004
2.250
2.250
2.100
2.250
81,827
+0.00(+0.00%)
Oct 20, 2004
2.250
2.250
2.100
2.250
81,827
+0.12(+5.39%)
Oct 19, 2004
2.135
2.300
2.135
2.135
49,993
-0.12(-5.12%)
Oct 18, 2004
2.250
2.300
2.180
2.250
20,680
-0.01(-0.61%)
Oct 15, 2004
2.264
2.300
2.150
2.264
20,581
+0.01(+0.63%)
Oct 14, 2004
2.250
2.284
2.150
2.250
8,800
+0.10(+4.90%)
Oct 13, 2004
2.145
2.200
2.095
2.145
57,162
+0.00(+0.00%)
Oct 12, 2004
2.145
2.200
2.095
2.145
57,162
+0.00(+0.23%)
Oct 11, 2004
2.140
2.180
2.098
2.140
199,115
+0.00(+0.00%)
Oct 08, 2004
2.140
2.180
2.098
2.140
199,115
-0.15(-6.55%)
Oct 07, 2004
2.290
2.328
2.240
2.290
12,470
-0.11(-4.42%)
Oct 06, 2004
2.396
2.402
2.355
2.396
39,890
+0.00(+0.00%)
Oct 05, 2004
2.396
2.402
2.355
2.396
39,890
-0.00(-0.17%)
Oct 04, 2004
2.400
2.432
2.380
2.400
29,940
+0.05(+2.13%)
Oct 01, 2004
2.350
2.500
2.350
2.350
142,256
+0.00(+0.00%)
Sep 30, 2004
2.350
2.500
2.350
2.350
142,256
+0.06(+2.62%)
Sep 29, 2004
2.290
2.300
2.200
2.290
214,185
+0.00(+0.00%)
Sep 28, 2004
2.290
2.300
2.200
2.290
214,185
+0.00(+0.00%)
Sep 27, 2004
2.290
2.320
2.100
2.290
119,100
+0.12(+5.53%)
Sep 24, 2004
2.170
2.180
2.130
2.170
28,900
+0.02(+0.93%)
Sep 23, 2004
2.150
2.160
2.090
2.150
61,100
+0.02(+1.17%)
Sep 22, 2004
2.125
2.165
2.090
2.125
112,990
+0.00(+0.00%)
Sep 21, 2004
2.125
2.165
2.090
2.125
112,990
+0.01(+0.24%)
Sep 20, 2004
2.120
2.145
2.045
2.120
16,910
+0.00(+0.00%)
Sep 17, 2004
2.120
2.145
2.045
2.120
16,910
-0.08(-3.64%)
Sep 16, 2004
2.200
2.253
2.180
2.200
152,380
+0.00(+0.00%)
Sep 15, 2004
2.200
2.253
2.180
2.200
152,380
+0.00(+0.00%)
Sep 14, 2004
2.200
2.278
2.200
2.200
263,317
-0.03(-1.48%)
Sep 13, 2004
2.233
2.280
2.200
2.233
46,700
-0.05(-2.15%)
Sep 10, 2004
2.282
2.310
2.230
2.282
48,720
+0.00(+0.00%)
Sep 09, 2004
2.282
2.310
2.230
2.282
48,720
-0.07(-2.89%)
Sep 08, 2004
2.350
2.350
2.305
2.350
35,180
+0.06(+2.75%)
Sep 07, 2004
2.287
2.287
2.215
2.287
15,130
+0.00(+0.00%)
Sep 03, 2004
2.287
2.287
2.215
2.287
15,130
+0.02(+1.06%)
Sep 02, 2004
2.263
2.300
2.252
2.263
45,000
+0.01(+0.58%)
Sep 01, 2004
2.250
2.260
2.190
2.250
83,310
+0.02(+0.67%)
Aug 31, 2004
2.235
2.235
2.110
2.235
611,410
+0.00(+0.00%)
Aug 30, 2004
2.235
2.235
2.110
2.235
611,410
+0.14(+6.68%)
Aug 27, 2004
2.095
2.201
2.020
2.095
106,918
+0.00(+0.00%)
Aug 26, 2004
2.095
2.201
2.020
2.095
106,918
-0.22(-9.48%)
Aug 25, 2004
2.314
2.355
2.275
2.314
155,320
+0.00(+0.00%)
Aug 24, 2004
2.314
2.355
2.275
2.314
155,320
+0.03(+1.50%)
Aug 23, 2004
2.280
2.280
2.210
2.280
125,864
+0.09(+4.01%)
Aug 20, 2004
2.192
2.270
2.120
2.192
116,090
+0.16(+7.71%)
Aug 19, 2004
2.035
2.080
1.974
2.035
281,540
+0.00(+0.00%)
Aug 18, 2004
2.035
2.080
1.974
2.035
281,540
-0.16(-7.29%)
Aug 17, 2004
2.195
2.252
2.145
2.195
137,600
+0.00(+0.00%)
Aug 16, 2004
2.195
2.252
2.145
2.195
137,600
-0.06(-2.83%)
Aug 13, 2004
2.259
2.270
2.190
2.259
82,380
-0.06(-2.63%)
Aug 12, 2004
2.320
2.360
2.260
2.320
233,070
+0.00(+0.00%)
Aug 11, 2004
2.320
2.360
2.260
2.320
233,070
+0.02(+1.00%)
Aug 10, 2004
2.297
3.450
2.280
2.297
8,540
+0.05(+2.09%)
Aug 09, 2004
2.250
2.408
2.240
2.250
14,608
-0.18(-7.41%)
Aug 06, 2004
2.430
2.530
2.430
2.430
50,540
+0.00(+0.00%)
Aug 05, 2004
2.430
2.530
2.430
2.430
50,540
+0.00(+0.00%)
Aug 04, 2004
2.430
2.570
2.425
2.430
34,240
-0.08(-3.30%)
Aug 03, 2004
2.513
2.586
2.500
2.513
32,068
+0.00(+0.00%)
Aug 02, 2004
2.513
2.586
2.500
2.513
32,068
-0.09(-3.35%)
Jul 30, 2004
2.600
2.620
2.530
2.600
36,190
+0.00(+0.00%)
Jul 29, 2004
2.600
2.620
2.530
2.600
36,190
+0.10(+4.00%)
Jul 28, 2004
2.500
2.680
2.470
2.500
16,925
-0.13(-5.12%)
Jul 27, 2004
2.635
2.690
2.580
2.635
128,290
+0.01(+0.22%)
Jul 26, 2004
2.629
2.720
2.627
2.629
173,306
+0.00(+0.00%)
Jul 23, 2004
2.629
2.720
2.627
2.629
173,306
-0.01(-0.41%)
Jul 22, 2004
2.640
2.820
2.590
2.640
80,780
-0.19(-6.80%)
Jul 21, 2004
2.833
2.865
2.790
2.833
30,920
+0.02(+0.83%)
Jul 20, 2004
2.809
2.920
2.800
2.809
42,660
-0.06(-1.94%)
Jul 19, 2004
2.865
3.830
2.835
2.865
74,508
+0.01(+0.33%)
Jul 16, 2004
2.856
2.908
2.833
2.856
30,390
-0.07(-2.40%)
Jul 15, 2004
2.926
3.050
2.920
2.926
402,710
-0.07(-2.47%)
Jul 14, 2004
3.000
3.025
2.950
3.000
8,250
+0.06(+2.04%)
Jul 13, 2004
2.940
3.050
2.900
2.940
199,655
-0.03(-1.01%)
Jul 12, 2004
2.970
3.011
2.905
2.970
13,670
-0.01(-0.34%)
Jul 09, 2004
2.980
3.000
2.920
2.980
49,965
+0.10(+3.47%)
Jul 08, 2004
2.880
2.920
2.850
2.880
14,510
-0.02(-0.79%)
Jul 07, 2004
2.903
3.020
2.875
2.903
93,920
-0.09(-3.07%)
Jul 06, 2004
2.995
3.100
2.970
2.995
35,977
-0.03(-1.16%)
Jul 02, 2004
3.030
3.065
3.000
3.030
148,536
+0.00(+0.00%)
Jul 01, 2004
3.030
3.065
3.000
3.030
148,536
+0.00(+0.00%)
Jun 30, 2004
3.045
3.065
3.000
3.030
148,536
+0.05(+1.58%)
Jun 29, 2004
2.983
3.090
2.929
2.983
144,370
+0.00(+0.00%)
Jun 28, 2004
3.000
3.090
2.929
2.983
144,370
-0.02(-0.57%)
Jun 25, 2004
2.865
3.000
2.847
3.000
51,681
-0.02(-0.50%)
Jun 24, 2004
3.015
3.100
2.970
3.015
109,940
-0.05(-1.53%)
Jun 23, 2004
3.062
3.100
2.990
3.062
27,310
+0.09(+3.07%)
Jun 22, 2004
2.971
3.040
2.950
2.971
29,380
-0.03(-1.05%)
Jun 21, 2004
3.002
3.120
3.000
3.002
22,406
-0.04(-1.41%)
Jun 18, 2004
3.045
3.080
3.000
3.045
33,015
+0.05(+1.70%)
Jun 17, 2004
2.994
3.020
2.970
2.994
8,145
+0.02(+0.54%)
Jun 16, 2004
2.978
2.990
2.900
2.978
23,603
-0.02(-0.73%)
Jun 15, 2004
3.000
3.120
2.955
3.000
77,920
-0.06(-1.96%)
Jun 14, 2004
3.060
3.060
3.060
3.060
0
+0.00(+0.00%)
Jun 10, 2004
3.060
3.085
2.940
3.060
124,050
+0.02(+0.82%)
Jun 09, 2004
3.035
3.167
2.950
3.035
499,520
-0.14(-4.43%)
Jun 08, 2004
3.176
3.400
3.176
3.176
111,113
-0.20(-6.02%)
Jun 07, 2004
3.379
3.520
3.358
3.379
94,281
-0.11(-3.17%)
Jun 04, 2004
3.490
3.530
3.280
3.490
90,208
+0.00(+0.00%)
Jun 03, 2004
3.490
3.530
3.280
3.490
90,208
+0.10(+2.95%)
Jun 02, 2004
3.390
3.390
2.280
3.390
151,558
-0.03(-0.88%)
Jun 01, 2004
3.420
3.480
3.310
3.420
70,940
-0.26(-7.00%)
May 28, 2004
3.677
3.780
3.635
3.677
28,916
-0.59(-13.79%)
May 27, 2004
4.265
4.265
4.080
4.265
6,010
+0.19(+4.54%)
May 26, 2004
4.080
4.090
3.970
4.080
4,520
+0.01(+0.31%)
May 25, 2004
4.067
4.100
4.018
4.067
25,080
+0.00(+0.00%)
May 24, 2004
4.067
4.100
4.018
4.067
25,080
+0.00(+0.00%)
May 21, 2004
4.067
4.100
4.018
4.067
25,080
-0.04(-0.91%)
May 20, 2004
4.105
4.296
4.097
4.105
256,120
-0.10(-2.39%)
May 19, 2004
4.205
4.279
4.150
4.205
171,450
+0.12(+3.06%)
May 18, 2004
4.070
4.150
4.070
4.080
1,565
+0.01(+0.25%)
May 17, 2004
4.180
4.170
4.070
4.070
13,670
-0.11(-2.63%)
May 14, 2004
4.200
4.236
4.180
4.180
24,500
+0.02(+0.48%)
May 13, 2004
4.160
4.160
4.160
4.160
0
+0.00(+0.00%)
May 12, 2004
4.109
4.160
4.085
4.160
18,150
+0.05(+1.24%)
May 11, 2004
3.960
4.129
4.010
4.109
23,570
+0.15(+3.76%)
May 10, 2004
5.680
3.985
3.920
3.960
23,030
-1.72(-30.28%)
May 07, 2004
4.030
5.680
3.990
5.680
22,110
+1.65(+40.94%)
May 06, 2004
4.280
4.250
3.900
4.030
22,140
-0.25(-5.84%)
May 05, 2004
4.528
4.481
4.160
4.280
42,630
-0.25(-5.48%)
May 04, 2004
4.368
4.528
4.375
4.528
26,640
+0.16(+3.67%)
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.