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
Nasdaq OMX Group
(NQ:
NDAQ
)
59.03
-0.02 (-0.03%)
Official Closing Price
Updated: 4:15 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 30, 2004
2.043
2.043
2.043
2.043
0
+0.00(+0.00%)
Apr 29, 2004
2.043
2.111
2.043
2.043
37,814
+0.00(+0.00%)
Apr 28, 2004
2.111
2.179
2.043
2.043
21,293
-0.12(-5.66%)
Apr 27, 2004
2.179
2.179
2.165
2.165
41,119
+0.00(+0.00%)
Apr 26, 2004
2.165
2.165
2.138
2.165
35,612
+0.02(+0.80%)
Apr 23, 2004
2.138
2.247
2.138
2.148
62,413
+0.04(+1.77%)
Apr 22, 2004
2.111
2.111
2.111
2.111
2,202
+0.00(+0.00%)
Apr 21, 2004
2.056
2.138
2.056
2.111
20,926
+0.05(+2.65%)
Apr 20, 2004
2.056
2.056
2.056
2.056
0
+0.00(+0.00%)
Apr 19, 2004
2.056
2.152
2.043
2.056
125,193
-0.04(-1.95%)
Apr 16, 2004
2.152
2.152
2.097
2.097
12,482
+0.03(+1.32%)
Apr 15, 2004
2.193
2.193
2.070
2.070
24,230
-0.15(-6.75%)
Apr 14, 2004
2.247
2.247
2.182
2.220
81,871
-0.04(-1.81%)
Apr 13, 2004
2.288
2.302
2.261
2.261
103,532
-0.04(-1.78%)
Apr 12, 2004
2.315
2.315
2.302
2.302
47,360
-0.03(-1.17%)
Apr 08, 2004
2.315
2.329
2.315
2.329
61,311
+0.01(+0.59%)
Apr 07, 2004
2.329
2.329
2.315
2.315
178,427
-0.04(-1.73%)
Apr 06, 2004
2.351
2.356
2.351
2.356
12,849
+0.03(+1.17%)
Apr 05, 2004
2.397
2.397
2.329
2.329
19,825
-0.00(-0.12%)
Apr 02, 2004
2.332
2.332
2.332
2.332
0
+0.00(+0.00%)
Apr 01, 2004
2.332
2.342
2.332
2.332
11,381
-0.01(-0.47%)
Mar 31, 2004
2.332
2.391
2.332
2.342
4,038
+0.00(+0.00%)
Mar 30, 2004
2.370
2.405
2.342
2.342
8,076
-0.03(-1.15%)
Mar 29, 2004
2.345
2.370
2.332
2.370
8,444
+0.04(+1.64%)
Mar 26, 2004
2.329
2.375
2.329
2.332
16,888
-0.01(-0.47%)
Mar 25, 2004
2.345
2.356
2.329
2.342
40,017
-0.08(-3.26%)
Mar 24, 2004
2.421
2.421
2.421
2.421
1,101
+0.01(+0.45%)
Mar 23, 2004
2.408
2.411
2.394
2.411
13,951
+0.08(+3.39%)
Mar 22, 2004
2.332
2.332
2.332
2.332
4,772
+0.00(+0.12%)
Mar 19, 2004
2.383
2.397
2.329
2.329
35,245
-0.05(-2.29%)
Mar 18, 2004
2.383
2.397
2.383
2.383
44,790
-0.04(-1.69%)
Mar 17, 2004
2.438
2.465
2.424
2.424
45,524
-0.01(-0.56%)
Mar 16, 2004
2.438
2.465
2.438
2.438
5,874
-0.01(-0.56%)
Mar 15, 2004
2.451
2.451
2.451
2.451
24,598
+0.00(+0.00%)
Mar 12, 2004
2.451
2.465
2.451
2.451
30,839
-0.01(-0.33%)
Mar 11, 2004
2.465
2.465
2.451
2.460
107,203
-0.01(-0.22%)
Mar 10, 2004
2.465
2.468
2.465
2.465
9,545
+0.00(+0.00%)
Mar 09, 2004
2.465
2.465
2.465
2.465
9,178
+0.00(+0.00%)
Mar 08, 2004
2.533
2.533
2.465
2.465
101,696
-0.03(-1.09%)
Mar 05, 2004
2.457
2.533
2.457
2.492
22,762
+0.04(+1.44%)
Mar 04, 2004
2.462
2.487
2.451
2.457
76,364
+0.01(+0.22%)
Mar 03, 2004
2.462
2.462
2.438
2.451
14,685
+0.01(+0.56%)
Mar 02, 2004
2.435
2.438
2.424
2.438
50,297
+0.01(+0.56%)
Mar 01, 2004
2.424
2.424
2.424
2.424
3,304
-0.01(-0.22%)
Feb 27, 2004
2.424
2.438
2.424
2.430
45,891
+0.00(+0.00%)
Feb 26, 2004
2.451
2.451
2.424
2.430
45,891
-0.02(-0.89%)
Feb 25, 2004
2.465
2.465
2.451
2.451
31,573
+0.00(+0.00%)
Feb 24, 2004
2.465
2.479
2.451
2.451
355,754
-0.03(-1.10%)
Feb 23, 2004
2.479
2.479
2.479
2.479
1,835
+0.01(+0.55%)
Feb 20, 2004
2.465
2.479
2.465
2.465
136,207
-0.01(-0.55%)
Feb 19, 2004
2.492
2.492
2.479
2.479
21,661
-0.01(-0.55%)
Feb 18, 2004
2.492
2.506
2.492
2.492
63,881
+0.00(+0.00%)
Feb 17, 2004
2.492
2.503
2.492
2.492
15,786
+0.00(+0.00%)
Feb 13, 2004
2.479
2.492
2.479
2.492
9,912
+0.01(+0.55%)
Feb 12, 2004
2.492
2.506
2.470
2.479
78,199
+0.00(+0.00%)
Feb 11, 2004
2.465
2.481
2.465
2.479
66,818
+0.01(+0.55%)
Feb 10, 2004
2.465
2.484
2.465
2.465
18,723
-0.01(-0.55%)
Feb 09, 2004
2.465
2.492
2.465
2.479
69,388
+0.00(+0.00%)
Feb 06, 2004
2.457
2.479
2.457
2.479
25,699
+0.00(+0.00%)
Feb 05, 2004
2.451
2.479
2.451
2.479
154,564
+0.03(+1.11%)
Feb 04, 2004
2.451
2.454
2.451
2.451
9,178
-0.01(-0.55%)
Feb 03, 2004
2.438
2.465
2.438
2.465
23,129
+0.02(+1.00%)
Feb 02, 2004
2.411
2.451
2.411
2.441
76,731
+0.03(+1.24%)
Jan 30, 2004
2.397
2.411
2.383
2.411
69,388
+0.03(+1.14%)
Jan 29, 2004
2.547
2.588
2.383
2.383
136,574
-0.20(-7.89%)
Jan 28, 2004
2.795
2.795
2.574
2.588
82,972
-0.21(-7.41%)
Jan 27, 2004
2.833
2.833
2.792
2.795
57,273
-0.07(-2.29%)
Jan 26, 2004
2.887
2.928
2.846
2.860
25,699
+0.03(+0.96%)
Jan 23, 2004
3.010
3.010
2.833
2.833
94,721
-0.15(-5.02%)
Jan 22, 2004
2.988
3.010
2.983
2.983
187,973
+0.00(+0.00%)
Jan 21, 2004
2.996
2.996
2.974
2.983
107,203
-0.01(-0.45%)
Jan 20, 2004
2.942
3.004
2.942
2.996
127,396
+0.05(+1.85%)
Jan 16, 2004
2.983
2.983
2.928
2.942
79,668
-0.04(-1.37%)
Jan 15, 2004
2.969
2.988
2.955
2.983
44,632
+0.10(+3.30%)
Jan 14, 2004
3.078
3.078
2.874
2.887
82,972
-0.08(-2.75%)
Jan 13, 2004
3.119
3.119
2.969
2.969
12,115
-0.12(-3.96%)
Jan 12, 2004
2.914
3.432
2.914
3.091
513,123
+0.28(+9.93%)
Jan 09, 2004
2.519
2.860
2.506
2.812
219,389
+0.31(+12.23%)
Jan 08, 2004
2.383
2.519
2.383
2.506
48,762
+0.12(+5.14%)
Jan 07, 2004
2.383
2.383
2.383
2.383
79,484
-0.01(-0.57%)
Jan 06, 2004
2.383
2.397
2.383
2.397
13,951
+0.01(+0.57%)
Jan 05, 2004
2.451
2.506
2.342
2.383
45,891
-0.14(-5.41%)
Jan 02, 2004
2.451
2.519
2.451
2.519
3,304
-0.05(-2.12%)
Dec 31, 2003
2.547
2.588
2.506
2.574
33,776
+0.07(+2.61%)
Dec 30, 2003
2.509
2.547
2.509
2.509
24,201
-0.02(-0.97%)
Dec 29, 2003
2.533
2.547
2.509
2.533
28,911
+0.02(+0.98%)
Dec 26, 2003
2.519
2.588
2.509
2.509
28,379
+0.06(+2.33%)
Dec 24, 2003
2.411
2.533
2.411
2.451
50,308
+0.00(+0.00%)
Dec 23, 2003
2.438
2.451
2.411
2.451
12,820
+0.07(+2.86%)
Dec 22, 2003
2.356
2.438
2.356
2.383
11,748
-0.04(-1.69%)
Dec 19, 2003
2.342
2.424
2.315
2.424
159,428
+0.10(+4.09%)
Dec 18, 2003
2.329
2.342
2.329
2.329
23,643
+0.00(+0.00%)
Dec 17, 2003
2.329
2.329
2.329
2.329
41,655
+0.00(+0.00%)
Dec 16, 2003
2.332
2.342
2.329
2.329
10,085
+0.01(+0.59%)
Dec 15, 2003
2.370
2.370
2.315
2.315
144,335
-0.03(-1.16%)
Dec 12, 2003
2.342
2.342
2.342
2.342
0
+0.00(+0.00%)
Dec 11, 2003
2.411
2.411
2.342
2.342
7,709
+0.01(+0.58%)
Dec 10, 2003
2.383
2.411
2.315
2.329
32,858
-0.05(-2.29%)
Dec 09, 2003
2.383
2.397
2.383
2.383
8,076
-0.03(-1.13%)
Dec 08, 2003
2.411
2.411
2.411
2.411
734
-0.04(-1.67%)
Dec 05, 2003
2.383
2.451
2.438
2.451
28,085
+0.07(+2.86%)
Dec 04, 2003
2.383
2.383
2.383
2.383
5,507
+0.00(+0.00%)
Dec 03, 2003
2.383
2.383
2.383
2.383
367
-0.03(-1.13%)
Dec 02, 2003
2.411
2.411
2.411
2.411
8,187
+0.00(+0.00%)
Dec 01, 2003
2.411
2.411
2.411
2.411
5,139
-0.01(-0.56%)
Nov 28, 2003
2.413
2.424
2.411
2.424
14,685
+0.01(+0.57%)
Nov 26, 2003
2.397
2.411
2.397
2.411
4,772
-0.04(-1.67%)
Nov 25, 2003
2.451
2.451
2.383
2.451
116,014
+0.00(+0.00%)
Nov 24, 2003
2.465
2.465
2.451
2.451
16,521
+0.00(+0.00%)
Nov 21, 2003
2.451
2.451
2.451
2.451
25,332
+0.00(+0.00%)
Nov 20, 2003
2.465
2.465
2.451
2.451
17,989
-0.01(-0.55%)
Nov 19, 2003
2.465
2.465
2.465
2.465
7,015
-0.01(-0.55%)
Nov 18, 2003
2.481
2.481
2.479
2.479
22,028
+0.00(+0.00%)
Nov 17, 2003
2.506
2.506
2.479
2.479
53,939
-0.04(-1.62%)
Nov 14, 2003
2.519
2.533
2.519
2.519
11,381
+0.01(+0.54%)
Nov 13, 2003
2.506
2.506
2.500
2.506
38,549
+0.00(+0.00%)
Nov 12, 2003
2.479
2.519
2.479
2.506
76,547
-0.01(-0.54%)
Nov 11, 2003
2.490
2.547
2.490
2.519
67,552
+0.04(+1.43%)
Nov 10, 2003
2.492
2.506
2.484
2.484
12,482
-0.01(-0.33%)
Nov 07, 2003
2.479
2.492
2.457
2.492
41,875
+0.03(+1.11%)
Nov 06, 2003
2.438
2.479
2.432
2.465
226,838
+0.03(+1.12%)
Nov 05, 2003
2.438
2.438
2.427
2.438
40,384
+0.02(+0.67%)
Nov 04, 2003
2.402
2.438
2.397
2.421
92,518
+0.02(+1.02%)
Nov 03, 2003
2.397
2.397
2.397
2.397
3,671
+0.00(+0.00%)
Oct 31, 2003
2.424
2.424
2.397
2.397
33,776
-0.01(-0.57%)
Oct 30, 2003
2.424
2.424
2.424
2.411
18,723
+0.01(+0.57%)
Oct 29, 2003
2.424
2.424
2.397
2.397
30,105
+0.00(+0.00%)
Oct 28, 2003
2.397
2.424
2.397
2.397
13,584
+0.00(+0.00%)
Oct 27, 2003
2.411
2.411
2.397
2.397
117,116
-0.01(-0.23%)
Oct 24, 2003
2.402
2.402
2.402
2.402
16,888
+0.00(+0.00%)
Oct 23, 2003
2.402
2.411
2.402
2.402
31,940
+0.00(+0.00%)
Oct 22, 2003
2.449
2.449
2.402
2.402
25,699
-0.04(-1.45%)
Oct 21, 2003
2.438
2.438
2.402
2.438
38,182
+0.01(+0.56%)
Oct 20, 2003
2.397
2.479
2.397
2.424
58,374
+0.01(+0.23%)
Oct 17, 2003
2.370
2.424
2.370
2.419
55,070
+0.07(+3.14%)
Oct 16, 2003
2.315
2.345
2.315
2.345
23,129
+0.03(+1.29%)
Oct 15, 2003
2.302
2.315
2.288
2.315
33,042
+0.01(+0.59%)
Oct 14, 2003
2.234
2.302
2.225
2.302
125,560
+0.09(+4.06%)
Oct 13, 2003
2.206
2.234
2.206
2.212
66,818
+0.00(+0.00%)
Oct 10, 2003
2.225
2.234
2.206
2.212
23,129
-0.01(-0.37%)
Oct 09, 2003
2.220
2.220
2.193
2.220
29,003
+0.00(+0.00%)
Oct 08, 2003
2.195
2.220
2.195
2.220
12,115
+0.04(+1.88%)
Oct 07, 2003
2.204
2.206
2.179
2.179
11,748
-0.02(-1.11%)
Oct 06, 2003
2.198
2.206
2.198
2.204
36,713
+0.01(+0.25%)
Oct 03, 2003
2.193
2.206
2.193
2.198
28,269
-0.01(-0.37%)
Oct 02, 2003
2.206
2.206
2.206
2.206
0
+0.00(+0.00%)
Oct 01, 2003
2.206
2.206
2.193
2.206
6,241
+0.01(+0.62%)
Sep 30, 2003
2.193
2.206
2.193
2.193
47,360
+0.00(+0.00%)
Sep 29, 2003
2.193
2.193
2.193
2.193
9,545
-0.05(-2.42%)
Sep 26, 2003
2.261
2.261
2.206
2.247
34,510
-0.03(-1.20%)
Sep 25, 2003
2.288
2.274
2.274
2.274
76,364
-0.01(-0.60%)
Sep 24, 2003
2.288
2.288
2.288
2.288
0
+0.00(+0.00%)
Sep 23, 2003
2.285
2.315
2.261
2.288
78,199
+0.03(+1.20%)
Sep 22, 2003
2.206
2.261
2.179
2.261
126,294
+0.04(+1.84%)
Sep 19, 2003
2.206
2.247
2.206
2.220
12,849
-0.03(-1.21%)
Sep 18, 2003
2.179
2.315
2.179
2.247
111,242
+0.07(+3.13%)
Sep 17, 2003
2.152
2.179
2.152
2.179
44,423
+0.04(+1.91%)
Sep 16, 2003
2.152
2.179
2.125
2.138
51,398
+0.04(+1.95%)
Sep 15, 2003
2.097
2.097
2.097
2.097
6,975
-0.01(-0.65%)
Sep 12, 2003
2.070
2.152
2.070
2.111
93,252
+0.04(+1.97%)
Sep 11, 2003
2.084
2.084
2.070
2.070
1,468
-0.01(-0.65%)
Sep 10, 2003
2.084
2.084
2.070
2.084
5,139
+0.01(+0.39%)
Sep 09, 2003
2.084
2.084
2.070
2.076
49,196
-0.01(-0.39%)
Sep 08, 2003
2.086
2.097
2.084
2.084
36,713
+0.00(+0.00%)
Sep 05, 2003
2.056
2.084
2.056
2.084
28,636
+0.03(+1.32%)
Sep 04, 2003
2.070
2.125
2.056
2.056
37,814
+0.01(+0.67%)
Sep 03, 2003
2.043
2.043
2.029
2.043
8,444
+0.00(+0.00%)
Sep 02, 2003
1.948
2.043
1.948
2.043
9,912
+0.07(+3.45%)
Aug 29, 2003
1.961
1.975
1.948
1.975
23,496
+0.04(+1.97%)
Aug 28, 2003
1.937
1.937
1.937
1.937
734
-0.02(-1.25%)
Aug 27, 2003
1.972
1.972
1.937
1.961
25,699
-0.01(-0.55%)
Aug 26, 2003
1.937
1.972
1.937
1.972
9,545
+0.04(+1.83%)
Aug 25, 2003
1.948
1.948
1.937
1.937
42,220
-0.05(-2.60%)
Aug 22, 2003
1.948
1.988
1.934
1.988
21,293
+0.03(+1.39%)
Aug 21, 2003
1.934
1.975
1.934
1.961
26,800
+0.05(+2.86%)
Aug 20, 2003
1.879
1.907
1.879
1.907
734
+0.00(+0.00%)
Aug 19, 2003
1.934
1.961
1.825
1.907
116,749
-0.04(-2.10%)
Aug 18, 2003
2.029
2.029
1.948
1.948
64,983
-0.08(-4.03%)
Aug 15, 2003
1.923
2.029
1.923
2.029
11,748
+0.01(+0.68%)
Aug 14, 2003
1.948
2.016
1.948
2.016
3,304
+0.05(+2.78%)
Aug 13, 2003
1.975
2.016
1.961
1.961
16,521
-0.01(-0.69%)
Aug 12, 2003
1.961
1.975
1.958
1.975
23,129
+0.03(+1.40%)
Aug 11, 2003
1.907
1.948
1.904
1.948
75,262
+0.04(+2.14%)
Aug 08, 2003
1.784
1.907
1.770
1.907
56,906
+0.10(+5.26%)
Aug 07, 2003
1.852
1.888
1.770
1.811
159,704
-0.10(-5.00%)
Aug 06, 2003
2.234
2.234
1.907
1.907
69,388
-0.31(-14.11%)
Aug 05, 2003
2.302
2.302
2.220
2.220
39,650
-0.03(-1.21%)
Aug 04, 2003
2.302
2.315
2.247
2.247
67,920
-0.07(-2.94%)
Aug 01, 2003
2.329
2.342
2.315
2.315
95,822
-0.03(-1.16%)
Jul 31, 2003
2.315
2.370
2.315
2.342
14,318
+0.00(+0.00%)
Jul 30, 2003
2.315
2.397
2.315
2.342
16,153
+0.01(+0.58%)
Jul 29, 2003
2.302
2.329
2.296
2.329
221,015
+0.01(+0.59%)
Jul 28, 2003
2.329
2.329
2.302
2.315
4,038
+0.01(+0.59%)
Jul 25, 2003
2.302
2.302
2.302
2.302
3,304
+0.00(+0.00%)
Jul 24, 2003
2.302
2.302
2.302
2.302
367
+0.00(+0.00%)
Jul 23, 2003
2.274
2.302
2.274
2.302
19,458
+0.04(+1.81%)
Jul 22, 2003
2.342
2.342
2.247
2.261
41,486
-0.08(-3.49%)
Jul 21, 2003
2.424
2.424
2.342
2.342
5,139
-0.08(-3.37%)
Jul 18, 2003
2.424
2.424
2.247
2.424
60,944
-0.04(-1.66%)
Jul 17, 2003
2.479
2.479
2.383
2.465
119,319
-0.13(-4.84%)
Jul 16, 2003
2.697
2.751
2.590
2.590
116,014
-0.07(-2.56%)
Jul 15, 2003
2.656
2.724
2.642
2.658
112,343
+0.06(+2.20%)
Jul 14, 2003
2.506
2.601
2.506
2.601
193,480
+0.11(+4.26%)
Jul 11, 2003
2.500
2.506
2.495
2.495
100,962
+0.03(+1.22%)
Jul 10, 2003
2.558
2.558
2.451
2.465
137,308
-0.06(-2.48%)
Jul 09, 2003
2.397
2.588
2.383
2.528
237,536
+0.19(+7.91%)
Jul 08, 2003
2.206
2.342
2.179
2.342
289,302
+0.16(+7.50%)
Jul 07, 2003
2.220
2.220
2.179
2.179
26,066
-0.07(-3.03%)
Jul 03, 2003
2.179
2.247
2.179
2.247
157,501
+0.03(+1.23%)
Jul 02, 2003
2.165
2.220
2.165
2.220
87,378
+0.11(+5.16%)
Jul 01, 2003
2.193
2.204
2.111
2.111
82,605
-0.08(-3.73%)
Jun 30, 2003
2.302
2.302
2.193
2.193
69,755
-0.05(-2.42%)
Jun 27, 2003
2.165
2.383
2.127
2.247
204,861
+0.12(+5.77%)
Jun 26, 2003
1.948
2.125
1.948
2.125
174,389
+0.19(+9.86%)
Jun 25, 2003
1.948
1.948
1.934
1.934
10,646
-0.01(-0.70%)
Jun 24, 2003
1.934
1.948
1.920
1.948
39,650
+0.04(+2.14%)
Jun 23, 2003
1.934
1.934
1.879
1.907
48,094
-0.04(-2.10%)
Jun 20, 2003
1.948
1.948
1.934
1.948
80,769
+0.07(+3.62%)
Jun 19, 2003
1.939
1.967
1.879
1.879
81,504
-0.05(-2.82%)
Jun 18, 2003
1.920
2.016
1.920
1.934
141,347
+0.03(+1.43%)
Jun 17, 2003
2.016
2.097
1.907
1.907
89,948
-0.08(-4.11%)
Jun 16, 2003
1.743
2.002
1.743
1.988
302,886
+0.25(+14.06%)
Jun 13, 2003
1.716
1.743
1.700
1.743
90,682
+0.04(+2.56%)
Jun 12, 2003
1.716
1.716
1.700
1.700
119,686
+0.01(+0.32%)
Jun 11, 2003
1.716
1.730
1.694
1.694
33,409
-0.02(-1.27%)
Jun 10, 2003
1.716
1.743
1.716
1.716
64,615
+0.00(+0.00%)
Jun 09, 2003
1.721
1.740
1.713
1.716
34,510
-0.02(-1.41%)
Jun 06, 2003
1.689
1.757
1.689
1.740
63,147
+0.02(+1.43%)
Jun 05, 2003
1.702
1.716
1.675
1.716
28,269
+0.03(+1.61%)
Jun 04, 2003
1.702
1.702
1.689
1.689
96,923
+0.00(+0.00%)
Jun 03, 2003
1.716
1.716
1.689
1.689
39,650
-0.03(-1.90%)
Jun 02, 2003
1.689
1.721
1.689
1.721
21,293
+0.03(+1.94%)
May 30, 2003
1.637
1.689
1.637
1.689
165,945
+0.04(+2.48%)
May 29, 2003
1.621
1.648
1.607
1.648
80,402
+0.01(+0.83%)
May 28, 2003
1.621
1.634
1.621
1.634
8,444
+0.03(+1.69%)
May 27, 2003
1.621
1.621
1.607
1.607
20,926
+0.01(+0.68%)
May 23, 2003
1.648
1.653
1.596
1.596
128,497
-0.06(-3.46%)
May 22, 2003
1.664
1.667
1.653
1.653
51,766
-0.02(-1.30%)
May 21, 2003
1.681
1.683
1.662
1.675
197,518
-0.01(-0.81%)
May 20, 2003
1.721
1.724
1.689
1.689
201,924
-0.04(-2.36%)
May 19, 2003
1.730
1.730
1.730
1.730
367
+0.01(+0.79%)
May 16, 2003
1.716
1.743
1.716
1.716
38,549
-0.01(-0.79%)
May 15, 2003
1.716
1.746
1.716
1.730
57,640
+0.00(+0.00%)
May 14, 2003
1.716
1.735
1.716
1.730
185,770
+0.01(+0.79%)
May 13, 2003
1.735
1.735
1.716
1.716
37,447
-0.01(-0.47%)
May 12, 2003
1.740
1.740
1.716
1.724
133,270
+0.02(+1.28%)
May 09, 2003
1.705
1.716
1.702
1.702
21,661
-0.04(-2.19%)
May 08, 2003
1.716
1.743
1.716
1.740
58,374
-0.00(-0.16%)
May 07, 2003
1.743
1.743
1.743
1.743
3,304
+0.00(+0.00%)
May 06, 2003
1.743
1.743
1.743
1.743
37,447
+0.01(+0.79%)
May 05, 2003
1.768
1.768
1.730
1.730
11,014
-0.03(-1.55%)
May 02, 2003
1.702
1.768
1.702
1.757
146,854
+0.07(+4.03%)
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.