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 Pharmaceutica
(NQ:
ACAD
)
15.10
+0.10 (+0.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
7.510
7.700
7.460
7.460
6,900
-0.05(-0.67%)
Apr 28, 2005
7.950
7.950
7.510
7.510
5,950
-0.23(-2.97%)
Apr 27, 2005
7.950
7.950
7.660
7.740
10,400
+0.07(+0.91%)
Apr 26, 2005
7.640
8.010
7.350
7.670
29,752
+0.39(+5.36%)
Apr 25, 2005
7.250
7.690
7.040
7.280
26,119
+0.12(+1.68%)
Apr 22, 2005
7.190
7.190
6.720
7.160
20,229
-0.04(-0.56%)
Apr 21, 2005
6.600
7.210
6.520
7.200
14,487
+0.46(+6.82%)
Apr 20, 2005
6.540
6.890
6.520
6.740
13,336
-0.12(-1.75%)
Apr 19, 2005
6.460
6.950
6.390
6.860
24,511
-0.29(-4.06%)
Apr 18, 2005
7.000
7.180
7.000
7.150
4,750
+0.23(+3.32%)
Apr 15, 2005
7.330
7.380
6.500
6.920
93,288
+0.02(+0.29%)
Apr 14, 2005
6.250
7.220
6.250
6.900
18,385
+0.40(+6.15%)
Apr 13, 2005
6.690
6.820
6.350
6.500
9,400
-0.07(-1.07%)
Apr 12, 2005
6.780
6.840
6.260
6.570
11,527
-0.18(-2.67%)
Apr 11, 2005
6.657
6.940
6.280
6.750
26,150
+0.13(+1.96%)
Apr 08, 2005
6.890
6.890
6.520
6.620
5,900
-0.29(-4.20%)
Apr 07, 2005
7.050
7.050
6.910
6.910
500
-0.04(-0.58%)
Apr 06, 2005
6.810
7.100
6.770
6.950
6,093
+0.02(+0.29%)
Apr 05, 2005
6.771
7.150
6.760
6.930
3,660
+0.08(+1.17%)
Apr 04, 2005
6.930
7.150
6.850
6.850
6,100
+0.00(+0.00%)
Apr 01, 2005
6.900
7.190
6.850
6.850
8,936
-0.05(-0.72%)
Mar 31, 2005
7.070
7.070
6.760
6.900
11,900
-0.24(-3.36%)
Mar 30, 2005
7.130
7.140
6.921
7.140
2,900
+0.14(+2.00%)
Mar 29, 2005
6.950
7.470
6.950
7.000
8,027
-0.01(-0.14%)
Mar 28, 2005
7.000
7.010
7.000
7.010
2,215
+0.05(+0.72%)
Mar 24, 2005
7.158
7.370
6.960
6.960
2,900
-0.23(-3.19%)
Mar 23, 2005
7.010
7.189
6.920
7.189
7,100
+0.10(+1.40%)
Mar 22, 2005
6.951
7.140
6.951
7.090
11,050
+0.04(+0.57%)
Mar 21, 2005
7.260
7.260
7.050
7.050
7,100
-0.23(-3.16%)
Mar 18, 2005
7.180
7.462
7.100
7.280
24,600
+0.11(+1.53%)
Mar 17, 2005
7.171
7.171
7.170
7.170
3,600
-0.01(-0.17%)
Mar 16, 2005
7.150
7.200
7.150
7.182
2,400
+0.07(+1.00%)
Mar 15, 2005
7.080
7.430
7.080
7.111
3,800
+0.02(+0.30%)
Mar 14, 2005
7.300
7.300
6.980
7.090
3,958
+0.08(+1.14%)
Mar 11, 2005
7.010
7.270
6.980
7.010
3,600
+0.06(+0.86%)
Mar 10, 2005
7.120
7.120
6.920
6.950
2,301
-0.22(-3.05%)
Mar 09, 2005
7.000
7.440
6.960
7.169
6,008
+0.02(+0.27%)
Mar 08, 2005
7.010
7.150
7.000
7.150
200,289
+0.10(+1.42%)
Mar 07, 2005
7.080
7.100
7.050
7.050
6,798
-0.16(-2.22%)
Mar 04, 2005
7.900
7.900
7.120
7.210
12,370
-0.32(-4.25%)
Mar 03, 2005
8.000
8.000
7.530
7.530
7,110
-0.02(-0.21%)
Mar 02, 2005
8.200
8.200
7.500
7.546
13,920
-0.18(-2.38%)
Mar 01, 2005
7.600
7.990
7.550
7.730
48,663
+0.21(+2.79%)
Feb 28, 2005
7.650
7.650
7.400
7.520
31,946
-0.12(-1.57%)
Feb 25, 2005
7.600
7.900
7.500
7.640
24,732
+0.03(+0.39%)
Feb 24, 2005
7.640
7.910
7.550
7.610
7,460
-0.14(-1.81%)
Feb 23, 2005
7.770
8.070
7.500
7.750
34,975
-0.05(-0.65%)
Feb 22, 2005
8.190
8.190
7.760
7.801
11,544
+0.16(+2.11%)
Feb 18, 2005
8.010
8.010
7.580
7.640
26,513
-0.41(-5.09%)
Feb 17, 2005
8.030
8.130
8.000
8.050
2,000
-0.06(-0.74%)
Feb 16, 2005
8.050
8.270
8.030
8.110
9,200
+0.03(+0.42%)
Feb 15, 2005
8.061
8.080
8.061
8.076
1,100
-0.11(-1.39%)
Feb 14, 2005
8.000
8.300
8.000
8.190
6,080
+0.01(+0.12%)
Feb 11, 2005
8.370
8.370
8.037
8.180
3,350
+0.15(+1.88%)
Feb 10, 2005
8.311
8.311
7.810
8.029
10,694
-0.26(-3.15%)
Feb 09, 2005
8.150
8.400
8.071
8.290
12,015
+0.22(+2.73%)
Feb 08, 2005
7.670
8.120
7.620
8.070
21,383
+0.57(+7.60%)
Feb 07, 2005
7.400
7.540
7.379
7.500
12,240
+0.16(+2.18%)
Feb 04, 2005
7.250
7.450
7.000
7.340
8,982
-0.11(-1.48%)
Feb 03, 2005
7.400
7.500
7.400
7.450
4,333
+0.10(+1.36%)
Feb 02, 2005
7.250
7.390
7.250
7.350
9,538
+0.20(+2.80%)
Feb 01, 2005
7.150
7.240
7.080
7.150
6,200
+0.08(+1.13%)
Jan 31, 2005
7.150
7.150
7.000
7.070
15,041
+0.11(+1.58%)
Jan 28, 2005
7.000
7.090
6.900
6.960
12,000
-0.04(-0.57%)
Jan 27, 2005
6.600
7.000
6.600
7.000
12,780
+0.26(+3.86%)
Jan 26, 2005
6.530
6.750
6.530
6.740
2,920
+0.18(+2.74%)
Jan 25, 2005
6.320
6.600
6.320
6.560
5,542
+0.14(+2.20%)
Jan 24, 2005
6.740
6.780
6.250
6.419
10,105
-0.22(-3.33%)
Jan 21, 2005
6.785
6.785
6.610
6.640
5,349
-0.01(-0.15%)
Jan 20, 2005
6.610
6.663
6.610
6.650
2,530
+0.03(+0.45%)
Jan 19, 2005
6.750
6.760
6.610
6.620
10,450
-0.18(-2.65%)
Jan 18, 2005
7.240
7.240
6.610
6.800
27,963
-0.26(-3.68%)
Jan 14, 2005
7.114
7.114
7.060
7.060
11,400
-0.14(-1.94%)
Jan 13, 2005
7.360
7.360
7.070
7.200
17,228
-0.22(-2.96%)
Jan 12, 2005
7.250
7.640
7.170
7.420
45,176
+0.40(+5.70%)
Jan 11, 2005
6.590
7.200
6.590
7.020
70,520
+0.59(+9.18%)
Jan 10, 2005
6.500
6.560
6.400
6.430
9,485
-0.07(-1.08%)
Jan 07, 2005
6.430
6.700
6.430
6.500
18,699
+0.16(+2.52%)
Jan 06, 2005
6.350
6.390
6.160
6.340
7,680
+0.08(+1.28%)
Jan 05, 2005
6.250
6.270
6.210
6.260
4,925
-0.02(-0.32%)
Jan 04, 2005
6.650
6.650
6.280
6.280
6,788
-0.11(-1.72%)
Jan 03, 2005
6.820
6.820
6.390
6.390
8,593
-0.38(-5.61%)
Dec 31, 2004
6.040
6.770
5.700
6.770
49,800
+0.71(+11.72%)
Dec 30, 2004
6.250
6.250
6.060
6.060
3,000
-0.07(-1.14%)
Dec 29, 2004
5.890
6.150
5.810
6.130
22,800
+0.23(+3.90%)
Dec 28, 2004
6.050
6.050
5.810
5.900
52,900
-0.27(-4.38%)
Dec 27, 2004
6.140
6.340
5.940
6.170
12,800
-0.14(-2.22%)
Dec 23, 2004
6.750
6.750
5.790
6.310
183,700
-0.59(-8.55%)
Dec 22, 2004
6.950
6.950
6.876
6.900
7,300
-0.03(-0.43%)
Dec 21, 2004
6.980
7.082
6.850
6.930
135,900
+0.21(+3.12%)
Dec 20, 2004
6.780
6.840
6.720
6.720
4,800
-0.09(-1.32%)
Dec 17, 2004
6.810
6.810
6.810
6.810
0
+0.00(+0.00%)
Dec 16, 2004
6.910
6.960
6.720
6.810
12,000
-0.09(-1.30%)
Dec 15, 2004
6.990
7.050
6.900
6.900
3,600
-0.14(-1.99%)
Dec 14, 2004
7.000
7.060
6.870
7.040
23,400
+0.05(+0.72%)
Dec 13, 2004
6.810
7.200
6.810
6.990
30,900
+0.19(+2.79%)
Dec 10, 2004
6.790
6.890
6.790
6.800
12,500
-0.02(-0.29%)
Dec 09, 2004
6.740
6.890
6.740
6.820
13,500
-0.01(-0.15%)
Dec 08, 2004
6.910
6.910
6.520
6.830
17,600
+0.03(+0.44%)
Dec 07, 2004
6.800
6.810
6.740
6.800
9,800
+0.01(+0.15%)
Dec 06, 2004
6.900
6.920
6.790
6.790
22,000
-0.01(-0.15%)
Dec 03, 2004
6.910
6.910
6.800
6.800
600
-0.01(-0.15%)
Dec 02, 2004
6.720
6.920
6.720
6.810
9,000
+0.12(+1.79%)
Dec 01, 2004
6.700
6.890
6.650
6.690
2,600
-0.09(-1.33%)
Nov 30, 2004
6.920
6.920
6.760
6.780
1,300
-0.04(-0.59%)
Nov 29, 2004
6.900
7.020
6.800
6.820
10,100
+0.01(+0.15%)
Nov 26, 2004
6.910
6.910
6.790
6.810
6,900
+0.13(+1.95%)
Nov 24, 2004
6.709
6.900
6.680
6.680
8,000
+0.07(+1.06%)
Nov 23, 2004
6.650
6.700
6.480
6.610
7,800
-0.06(-0.90%)
Nov 22, 2004
6.900
6.900
6.520
6.670
8,900
-0.01(-0.15%)
Nov 19, 2004
7.000
7.050
6.520
6.680
14,900
-0.39(-5.52%)
Nov 18, 2004
7.080
7.100
7.000
7.070
5,900
-0.06(-0.84%)
Nov 17, 2004
7.250
7.300
7.060
7.130
9,400
-0.07(-0.97%)
Nov 16, 2004
7.031
7.330
7.031
7.200
2,400
+0.12(+1.69%)
Nov 15, 2004
7.070
7.240
7.060
7.080
4,000
-0.01(-0.14%)
Nov 12, 2004
7.150
7.200
7.090
7.090
3,000
-0.01(-0.14%)
Nov 11, 2004
7.310
7.480
7.071
7.100
5,600
-0.25(-3.40%)
Nov 10, 2004
7.480
7.480
7.350
7.350
3,400
-0.05(-0.68%)
Nov 09, 2004
7.380
7.480
7.380
7.400
3,900
+0.01(+0.14%)
Nov 08, 2004
7.150
7.440
6.940
7.390
3,900
+0.20(+2.78%)
Nov 05, 2004
7.250
7.280
7.190
7.190
1,700
-0.01(-0.14%)
Nov 04, 2004
7.230
7.230
7.130
7.200
3,600
-0.03(-0.41%)
Nov 03, 2004
7.310
7.410
7.160
7.230
13,000
-0.13(-1.77%)
Nov 02, 2004
7.371
7.580
7.360
7.360
2,200
-0.23(-3.03%)
Nov 01, 2004
7.599
7.600
7.320
7.590
3,200
-0.04(-0.52%)
Oct 29, 2004
7.470
7.630
7.370
7.630
1,200
+0.00(+0.00%)
Oct 28, 2004
7.640
7.640
7.200
7.630
17,800
-0.01(-0.13%)
Oct 27, 2004
6.851
7.640
6.851
7.640
16,700
+0.74(+10.72%)
Oct 26, 2004
7.350
7.500
6.900
6.900
15,100
-0.10(-1.43%)
Oct 25, 2004
7.110
7.110
6.930
7.000
5,000
-0.11(-1.55%)
Oct 22, 2004
7.320
7.450
7.110
7.110
5,900
-0.44(-5.83%)
Oct 21, 2004
7.330
7.550
7.200
7.550
1,600
+0.01(+0.13%)
Oct 20, 2004
7.220
7.540
7.220
7.540
1,100
+0.11(+1.48%)
Oct 19, 2004
7.470
7.470
7.210
7.430
4,700
-0.04(-0.54%)
Oct 18, 2004
7.460
7.500
7.210
7.470
2,900
-0.26(-3.36%)
Oct 15, 2004
7.580
7.760
7.470
7.730
3,700
-0.02(-0.26%)
Oct 14, 2004
7.340
7.750
7.260
7.750
4,300
+0.08(+1.04%)
Oct 13, 2004
7.460
7.670
7.260
7.670
6,500
+0.01(+0.13%)
Oct 12, 2004
7.560
7.700
7.500
7.660
2,200
+0.03(+0.39%)
Oct 11, 2004
7.700
7.700
7.450
7.630
3,400
-0.02(-0.26%)
Oct 08, 2004
7.870
7.870
7.650
7.650
5,200
-0.15(-1.92%)
Oct 07, 2004
7.800
7.800
7.800
7.800
0
+0.00(+0.00%)
Oct 06, 2004
7.750
7.800
7.750
7.800
1,900
+0.00(+0.00%)
Oct 05, 2004
7.800
7.800
7.780
7.800
10,200
-0.05(-0.64%)
Oct 04, 2004
7.800
7.900
7.800
7.850
29,800
+0.05(+0.64%)
Oct 01, 2004
7.800
7.800
7.650
7.800
46,900
+0.00(+0.00%)
Sep 30, 2004
7.800
7.950
7.730
7.800
142,500
+0.00(+0.00%)
Sep 29, 2004
7.980
8.000
7.600
7.800
87,800
+0.57(+7.88%)
Sep 28, 2004
7.390
7.900
7.230
7.230
19,700
+0.03(+0.43%)
Sep 27, 2004
7.250
7.250
7.031
7.199
5,200
+0.20(+2.84%)
Sep 24, 2004
7.020
7.250
7.000
7.000
1,800
-0.25(-3.45%)
Sep 23, 2004
7.020
7.250
7.020
7.250
5,300
+0.16(+2.26%)
Sep 22, 2004
7.020
7.200
7.000
7.090
11,100
-0.16(-2.21%)
Sep 21, 2004
7.410
7.581
7.250
7.250
3,200
-0.24(-3.20%)
Sep 20, 2004
7.800
7.800
7.300
7.490
6,800
-0.26(-3.35%)
Sep 17, 2004
7.810
7.810
7.650
7.750
3,100
+0.04(+0.52%)
Sep 16, 2004
7.900
7.900
7.710
7.710
2,600
-0.24(-3.02%)
Sep 15, 2004
7.890
7.950
7.690
7.950
15,600
+0.19(+2.45%)
Sep 14, 2004
7.750
7.950
7.600
7.760
29,300
+0.00(+0.00%)
Sep 13, 2004
7.360
7.920
7.210
7.760
18,800
+0.35(+4.72%)
Sep 10, 2004
7.350
7.600
7.260
7.410
3,600
+0.02(+0.27%)
Sep 09, 2004
7.500
7.500
7.310
7.390
11,100
+0.00(+0.00%)
Sep 08, 2004
7.500
7.500
7.350
7.390
18,200
-0.01(-0.14%)
Sep 07, 2004
7.460
7.810
7.350
7.400
23,600
-0.05(-0.67%)
Sep 03, 2004
7.110
7.450
7.110
7.450
24,200
+0.50(+7.19%)
Sep 02, 2004
6.940
7.090
6.500
6.950
7,700
+0.06(+0.87%)
Sep 01, 2004
6.450
6.890
6.380
6.890
8,100
+0.44(+6.82%)
Aug 31, 2004
6.250
6.450
6.250
6.450
10,900
+0.25(+4.03%)
Aug 30, 2004
6.000
6.240
5.901
6.200
13,900
+0.29(+4.91%)
Aug 27, 2004
5.810
5.980
5.810
5.910
6,500
-0.03(-0.51%)
Aug 26, 2004
5.700
6.000
5.150
5.940
36,300
+0.23(+4.03%)
Aug 25, 2004
5.649
6.000
5.600
5.710
67,800
+0.11(+1.96%)
Aug 24, 2004
5.700
5.700
5.400
5.600
2,200
-0.10(-1.75%)
Aug 23, 2004
5.699
5.700
5.300
5.700
3,300
+0.00(+0.00%)
Aug 20, 2004
5.500
5.730
5.000
5.700
1,004,904
+0.10(+1.79%)
Aug 19, 2004
5.700
5.700
5.451
5.600
2,200
-0.10(-1.75%)
Aug 18, 2004
5.700
5.700
5.700
5.700
900
+0.00(+0.00%)
Aug 17, 2004
5.300
5.750
5.270
5.700
9,800
+0.42(+7.95%)
Aug 16, 2004
5.160
5.470
5.140
5.280
3,600
-0.17(-3.03%)
Aug 13, 2004
5.350
5.445
5.140
5.445
1,900
-0.02(-0.46%)
Aug 12, 2004
5.400
5.470
5.400
5.470
400
+0.35(+6.84%)
Aug 11, 2004
5.130
5.380
5.120
5.120
700
-0.34(-6.23%)
Aug 10, 2004
5.200
5.460
5.100
5.460
4,500
+0.31(+6.02%)
Aug 09, 2004
5.070
5.301
5.060
5.150
3,800
-0.24(-4.45%)
Aug 06, 2004
5.230
5.390
4.950
5.390
9,700
+0.16(+3.06%)
Aug 05, 2004
5.800
5.800
5.200
5.230
15,600
-0.62(-10.60%)
Aug 04, 2004
5.960
6.020
5.750
5.850
17,500
-0.11(-1.85%)
Aug 03, 2004
6.330
6.480
5.900
5.960
10,500
-0.29(-4.64%)
Aug 02, 2004
6.000
6.250
6.000
6.250
700
+0.03(+0.48%)
Jul 30, 2004
6.151
6.340
6.100
6.220
23,200
-0.07(-1.11%)
Jul 29, 2004
6.080
6.300
5.980
6.290
10,100
+0.00(+0.00%)
Jul 28, 2004
6.150
6.300
6.150
6.290
33,400
-0.01(-0.16%)
Jul 27, 2004
6.290
6.300
6.110
6.300
32,100
+0.19(+3.11%)
Jul 26, 2004
5.970
6.400
5.970
6.110
8,800
-0.06(-0.97%)
Jul 23, 2004
6.300
6.300
6.020
6.170
1,500
-0.13(-2.06%)
Jul 22, 2004
6.200
6.300
6.000
6.300
33,700
+0.29(+4.83%)
Jul 21, 2004
6.020
6.301
6.000
6.010
19,500
-0.19(-3.06%)
Jul 20, 2004
6.030
6.200
6.000
6.200
2,200
+0.17(+2.82%)
Jul 19, 2004
6.050
6.300
6.000
6.030
5,400
-0.27(-4.29%)
Jul 16, 2004
6.350
6.350
6.050
6.300
900
+0.10(+1.61%)
Jul 15, 2004
6.150
6.350
6.000
6.200
6,700
+0.05(+0.81%)
Jul 14, 2004
6.150
6.150
6.150
6.150
100
-0.15(-2.40%)
Jul 13, 2004
6.300
6.400
6.060
6.301
6,000
-0.08(-1.24%)
Jul 12, 2004
6.250
6.500
6.250
6.380
6,900
+0.38(+6.33%)
Jul 09, 2004
6.010
6.010
6.000
6.000
2,500
-0.07(-1.15%)
Jul 08, 2004
6.300
6.300
6.000
6.070
2,300
-0.01(-0.16%)
Jul 07, 2004
6.170
6.170
6.070
6.080
1,800
-0.07(-1.14%)
Jul 06, 2004
6.151
6.249
6.150
6.150
2,500
-0.15(-2.38%)
Jul 02, 2004
6.350
6.350
6.130
6.300
1,600
+0.00(+0.00%)
Jul 01, 2004
6.320
6.390
6.250
6.300
3,100
+0.10(+1.61%)
Jun 30, 2004
6.270
6.270
6.130
6.200
3,400
-0.07(-1.12%)
Jun 29, 2004
6.398
6.499
6.180
6.270
13,400
+0.12(+1.95%)
Jun 28, 2004
6.440
6.440
5.990
6.150
8,000
+0.15(+2.50%)
Jun 25, 2004
6.479
6.479
6.000
6.000
1,600
-0.20(-3.23%)
Jun 24, 2004
6.250
6.300
6.010
6.200
13,700
-0.20(-3.13%)
Jun 23, 2004
6.840
6.840
6.100
6.400
14,500
+0.05(+0.79%)
Jun 22, 2004
6.600
6.750
6.350
6.350
16,000
-0.25(-3.79%)
Jun 21, 2004
6.810
6.890
6.550
6.600
13,600
-0.02(-0.30%)
Jun 18, 2004
6.950
6.950
6.510
6.620
15,300
-0.23(-3.36%)
Jun 17, 2004
6.500
6.920
6.300
6.850
133,400
+0.45(+7.03%)
Jun 16, 2004
6.400
6.700
6.260
6.400
24,200
+0.00(+0.00%)
Jun 15, 2004
6.110
6.700
6.100
6.400
42,800
+0.20(+3.23%)
Jun 14, 2004
6.150
6.230
6.050
6.200
45,500
+0.10(+1.64%)
Jun 10, 2004
6.200
6.202
5.790
6.100
48,500
+0.14(+2.35%)
Jun 09, 2004
6.300
6.300
5.960
5.960
48,100
-0.14(-2.30%)
Jun 08, 2004
6.490
6.490
6.060
6.100
52,000
+0.00(+0.00%)
Jun 07, 2004
6.102
6.299
6.000
6.100
92,000
+0.08(+1.33%)
Jun 04, 2004
6.600
6.600
6.000
6.020
94,100
-0.23(-3.68%)
Jun 03, 2004
6.250
6.500
6.249
6.250
30,800
-0.05(-0.79%)
Jun 02, 2004
6.401
6.450
6.250
6.300
34,900
-0.20(-3.08%)
Jun 01, 2004
6.590
6.710
6.400
6.500
118,500
-0.11(-1.66%)
May 28, 2004
6.880
6.880
6.610
6.610
105,500
-0.09(-1.34%)
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.