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
Mitcham Industries Inc
(NQ:
MIND
)
4.370
-0.080 (-1.80%)
Streaming Delayed Price
Updated: 2:10 PM EDT, Jun 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 29, 2005
6.466
6.466
6.168
6.211
32,242
+0.03(+0.55%)
Apr 28, 2005
6.279
6.279
6.168
6.177
10,989
-0.09(-1.36%)
Apr 27, 2005
6.219
6.406
6.134
6.262
51,481
+0.08(+1.24%)
Apr 26, 2005
6.134
6.253
6.134
6.185
13,814
-0.07(-1.09%)
Apr 25, 2005
6.168
6.321
6.058
6.253
16,645
+0.20(+3.23%)
Apr 22, 2005
6.109
6.109
5.964
6.058
15,397
-0.03(-0.42%)
Apr 21, 2005
5.990
6.092
5.743
6.083
21,522
-0.03(-0.42%)
Apr 20, 2005
6.075
6.287
6.075
6.109
4,819
-0.12(-1.91%)
Apr 19, 2005
5.828
6.372
5.819
6.228
44,833
+0.26(+4.27%)
Apr 18, 2005
6.160
6.160
5.564
5.973
119,885
-0.09(-1.40%)
Apr 15, 2005
6.424
6.432
6.058
6.058
41,889
-0.30(-4.69%)
Apr 14, 2005
6.245
6.424
6.219
6.355
28,354
+0.02(+0.25%)
Apr 13, 2005
6.279
6.611
6.279
6.339
100,046
+0.04(+0.69%)
Apr 12, 2005
6.492
6.492
6.296
6.296
29,500
-0.04(-0.58%)
Apr 11, 2005
6.619
6.721
6.168
6.332
51,353
-0.21(-3.21%)
Apr 08, 2005
6.594
6.636
6.534
6.543
33,807
+0.03(+0.39%)
Apr 07, 2005
6.585
6.585
6.424
6.517
25,559
+0.14(+2.13%)
Apr 06, 2005
6.372
6.594
6.338
6.381
60,993
+0.02(+0.27%)
Apr 05, 2005
6.372
6.381
6.262
6.364
53,159
+0.09(+1.36%)
Apr 04, 2005
6.330
6.381
6.168
6.279
35,731
-0.02(-0.27%)
Apr 01, 2005
5.922
6.296
5.922
6.296
71,084
+0.37(+6.32%)
Mar 31, 2005
6.041
6.041
5.896
5.922
27,047
-0.04(-0.70%)
Mar 30, 2005
5.913
6.015
5.846
5.963
22,049
+0.06(+0.98%)
Mar 29, 2005
6.168
6.219
5.905
5.905
27,133
-0.14(-2.24%)
Mar 28, 2005
5.947
6.041
5.913
6.041
21,136
+0.08(+1.28%)
Mar 24, 2005
5.981
6.058
5.964
5.964
12,817
-0.08(-1.27%)
Mar 23, 2005
6.058
6.168
6.041
6.041
23,237
-0.10(-1.66%)
Mar 22, 2005
6.084
6.211
6.058
6.143
36,682
+0.05(+0.84%)
Mar 21, 2005
6.134
6.313
6.058
6.092
20,064
+0.01(+0.14%)
Mar 18, 2005
6.389
6.389
6.049
6.083
42,054
-0.12(-1.93%)
Mar 17, 2005
6.228
6.279
6.168
6.203
14,574
+0.09(+1.55%)
Mar 16, 2005
6.296
6.296
6.083
6.109
45,955
-0.23(-3.62%)
Mar 15, 2005
6.338
6.619
6.236
6.338
92,875
+0.11(+1.78%)
Mar 14, 2005
6.058
6.287
6.058
6.228
15,014
+0.18(+2.95%)
Mar 11, 2005
6.185
6.245
6.041
6.049
33,668
-0.16(-2.60%)
Mar 10, 2005
6.355
6.381
6.211
6.211
22,096
-0.16(-2.54%)
Mar 09, 2005
6.381
6.381
6.211
6.372
18,233
+0.07(+1.08%)
Mar 08, 2005
6.381
6.381
6.160
6.304
15,824
+0.08(+1.23%)
Mar 07, 2005
6.032
6.449
6.024
6.228
63,186
+0.09(+1.39%)
Mar 04, 2005
6.338
6.466
6.126
6.143
75,280
-0.04(-0.65%)
Mar 03, 2005
6.024
6.372
6.024
6.183
87,616
+0.18(+3.08%)
Mar 02, 2005
5.717
6.058
5.700
5.998
20,660
+0.13(+2.17%)
Mar 01, 2005
5.947
6.126
5.666
5.870
67,804
-0.08(-1.29%)
Feb 28, 2005
5.956
5.990
5.905
5.947
15,618
-0.09(-1.55%)
Feb 25, 2005
5.947
6.092
5.794
6.041
56,458
+0.16(+2.75%)
Feb 24, 2005
6.160
6.160
5.632
5.879
46,638
-0.16(-2.68%)
Feb 23, 2005
6.007
6.058
5.870
6.041
72,414
+0.03(+0.57%)
Feb 22, 2005
5.998
6.270
5.990
6.007
134,920
+0.11(+1.88%)
Feb 18, 2005
5.624
6.058
5.539
5.896
130,895
+0.36(+6.60%)
Feb 17, 2005
5.556
5.658
5.377
5.531
48,227
-0.12(-2.09%)
Feb 16, 2005
5.300
5.768
5.300
5.649
40,865
+0.22(+4.09%)
Feb 15, 2005
5.479
5.530
5.249
5.427
25,827
+0.08(+1.58%)
Feb 14, 2005
5.377
5.377
5.232
5.343
41,913
-0.04(-0.70%)
Feb 11, 2005
5.743
5.930
5.300
5.380
201,319
-0.43(-7.41%)
Feb 10, 2005
5.956
6.092
5.794
5.811
53,737
-0.08(-1.30%)
Feb 09, 2005
6.100
6.100
5.717
5.888
51,639
-0.17(-2.81%)
Feb 08, 2005
5.777
6.058
5.547
6.058
113,667
+0.43(+7.62%)
Feb 07, 2005
5.590
5.700
5.590
5.629
24,247
-0.04(-0.66%)
Feb 04, 2005
5.488
5.692
5.488
5.666
17,513
+0.07(+1.22%)
Feb 03, 2005
5.530
5.615
5.208
5.598
22,302
+0.03(+0.46%)
Feb 02, 2005
5.190
5.700
5.190
5.573
42,923
+0.34(+6.50%)
Feb 01, 2005
5.130
5.258
5.130
5.232
16,243
-0.03(-0.49%)
Jan 31, 2005
5.130
5.343
5.130
5.258
58,855
+0.08(+1.48%)
Jan 28, 2005
5.190
5.224
4.969
5.181
33,239
-0.03(-0.65%)
Jan 27, 2005
5.283
5.283
4.960
5.215
60,606
+0.00(+0.00%)
Jan 26, 2005
5.181
5.300
5.173
5.215
50,757
-0.06(-1.13%)
Jan 25, 2005
5.198
5.386
5.181
5.275
55,964
+0.01(+0.16%)
Jan 24, 2005
5.403
5.445
5.225
5.266
15,244
-0.20(-3.73%)
Jan 21, 2005
5.403
5.475
5.403
5.471
3,995
-0.01(-0.16%)
Jan 20, 2005
5.573
5.615
5.394
5.479
21,439
-0.14(-2.42%)
Jan 19, 2005
5.649
5.700
5.615
5.615
18,168
-0.08(-1.35%)
Jan 18, 2005
5.581
5.743
5.556
5.692
17,776
-0.04(-0.74%)
Jan 14, 2005
5.649
5.777
5.624
5.734
26,416
+0.09(+1.66%)
Jan 13, 2005
5.283
5.658
5.249
5.641
23,801
+0.20(+3.59%)
Jan 12, 2005
5.232
5.445
5.232
5.445
32,380
+0.15(+2.89%)
Jan 11, 2005
5.428
5.428
5.190
5.292
34,073
-0.12(-2.20%)
Jan 10, 2005
5.275
5.437
5.215
5.411
46,255
+0.13(+2.42%)
Jan 07, 2005
5.266
5.411
5.266
5.283
34,256
-0.08(-1.43%)
Jan 06, 2005
5.173
5.411
5.139
5.360
45,037
+0.10(+1.94%)
Jan 05, 2005
5.369
5.496
5.198
5.258
186,775
-0.28(-5.07%)
Jan 04, 2005
5.637
5.649
5.403
5.539
89,763
-0.15(-2.69%)
Jan 03, 2005
5.726
5.777
5.615
5.692
51,926
-0.01(-0.15%)
Dec 31, 2004
5.666
5.785
5.658
5.700
43,018
-0.09(-1.47%)
Dec 30, 2004
5.658
5.785
5.658
5.785
42,548
+0.00(+0.00%)
Dec 29, 2004
5.658
6.219
5.658
5.785
56,417
-0.04(-0.73%)
Dec 28, 2004
5.836
6.160
5.658
5.828
99,553
+0.01(+0.15%)
Dec 27, 2004
5.870
6.577
5.727
5.819
318,172
+0.04(+0.74%)
Dec 23, 2004
5.411
5.828
5.411
5.777
79,455
+0.28(+5.11%)
Dec 22, 2004
5.343
5.513
5.292
5.496
57,240
+0.15(+2.87%)
Dec 21, 2004
5.181
5.437
5.181
5.343
83,451
+0.17(+3.29%)
Dec 20, 2004
5.020
5.403
5.020
5.173
113,188
+0.09(+1.84%)
Dec 17, 2004
4.901
5.309
4.884
5.079
149,977
+0.07(+1.36%)
Dec 16, 2004
4.679
5.309
4.594
5.011
209,098
+0.25(+5.18%)
Dec 15, 2004
5.079
5.249
4.764
4.764
267,749
-0.43(-8.20%)
Dec 14, 2004
5.198
5.445
5.190
5.190
82,510
-0.09(-1.61%)
Dec 13, 2004
5.232
5.445
5.198
5.275
179,008
+0.09(+1.64%)
Dec 10, 2004
5.530
5.530
5.190
5.190
110,249
-0.26(-4.69%)
Dec 09, 2004
4.901
5.445
4.901
5.445
211,566
+0.55(+11.30%)
Dec 08, 2004
4.858
5.079
4.594
4.892
330,749
+0.05(+1.05%)
Dec 07, 2004
4.858
5.105
4.790
4.841
127,410
-0.12(-2.40%)
Dec 06, 2004
4.688
5.028
4.671
4.960
349,907
-0.09(-1.85%)
Dec 03, 2004
5.105
5.258
4.935
5.054
604,375
-0.09(-1.66%)
Dec 02, 2004
5.870
5.956
5.045
5.139
454,633
-0.82(-13.71%)
Dec 01, 2004
6.228
6.355
5.956
5.956
113,540
-0.43(-6.67%)
Nov 30, 2004
5.990
6.441
5.990
6.381
69,229
+0.25(+4.02%)
Nov 29, 2004
6.041
6.160
5.964
6.134
88,975
+0.18(+3.00%)
Nov 26, 2004
5.956
6.116
5.939
5.956
27,033
-0.09(-1.55%)
Nov 24, 2004
6.177
6.321
5.870
6.049
55,124
-0.05(-0.84%)
Nov 23, 2004
5.973
6.347
5.973
6.100
54,537
-0.03(-0.42%)
Nov 22, 2004
5.853
6.424
5.853
6.126
135,285
+0.17(+2.86%)
Nov 19, 2004
5.956
6.211
5.836
5.956
112,247
-0.27(-4.37%)
Nov 18, 2004
6.721
6.781
5.836
6.228
469,090
-0.42(-6.27%)
Nov 17, 2004
6.381
7.062
6.381
6.645
235,309
+0.29(+4.55%)
Nov 16, 2004
6.415
6.543
6.304
6.355
136,813
-0.16(-2.48%)
Nov 15, 2004
7.317
7.317
6.185
6.517
584,981
-0.84(-11.44%)
Nov 12, 2004
7.444
7.487
7.147
7.359
78,984
-0.09(-1.26%)
Nov 11, 2004
7.164
7.606
7.147
7.453
112,247
+0.27(+3.79%)
Nov 10, 2004
6.908
7.181
6.806
7.181
128,232
+0.37(+5.50%)
Nov 09, 2004
6.721
6.857
6.679
6.806
80,512
+0.04(+0.63%)
Nov 08, 2004
6.908
6.908
6.653
6.764
109,544
-0.03(-0.38%)
Nov 05, 2004
6.560
6.942
6.534
6.789
96,145
+0.04(+0.63%)
Nov 04, 2004
6.764
6.815
6.492
6.747
101,316
+0.08(+1.15%)
Nov 03, 2004
6.917
6.925
6.551
6.670
76,751
+0.07(+1.03%)
Nov 02, 2004
6.747
6.908
6.602
6.602
178,186
-0.14(-2.14%)
Nov 01, 2004
6.585
6.866
6.211
6.747
273,038
+0.45(+7.16%)
Oct 29, 2004
6.032
6.415
6.032
6.296
127,057
-0.07(-1.07%)
Oct 28, 2004
6.466
6.509
6.066
6.364
204,161
+0.12(+1.91%)
Oct 27, 2004
6.534
6.534
6.032
6.245
299,366
-0.05(-0.81%)
Oct 26, 2004
6.483
6.483
6.287
6.296
249,178
-0.09(-1.33%)
Oct 25, 2004
6.347
6.398
6.304
6.381
144,688
+0.03(+0.54%)
Oct 22, 2004
6.296
6.381
6.211
6.347
131,406
+0.12(+1.91%)
Oct 21, 2004
6.458
6.458
6.194
6.228
89,210
+0.06(+0.97%)
Oct 20, 2004
5.785
6.338
5.785
6.168
175,482
+0.31(+5.38%)
Oct 19, 2004
5.743
5.956
5.615
5.853
76,869
+0.24(+4.24%)
Oct 18, 2004
5.530
5.658
5.411
5.615
71,109
+0.16(+2.96%)
Oct 15, 2004
5.734
5.734
5.428
5.454
59,591
-0.24(-4.19%)
Oct 14, 2004
5.530
5.956
5.403
5.692
113,188
+0.20(+3.72%)
Oct 13, 2004
6.100
6.296
5.488
5.488
305,361
-0.78(-12.48%)
Oct 12, 2004
6.296
6.398
6.168
6.270
308,534
-0.01(-0.14%)
Oct 11, 2004
6.126
6.381
6.126
6.279
214,387
+0.27(+4.53%)
Oct 08, 2004
5.836
6.083
5.828
6.007
91,208
+0.00(+0.00%)
Oct 07, 2004
6.109
6.109
5.794
6.007
118,477
+0.01(+0.14%)
Oct 06, 2004
6.126
6.126
5.785
5.998
107,781
+0.02(+0.28%)
Oct 05, 2004
5.888
6.075
5.828
5.981
257,876
+0.10(+1.74%)
Oct 04, 2004
5.641
6.015
5.615
5.879
371,417
+0.37(+6.80%)
Oct 01, 2004
5.471
5.513
5.241
5.505
225,318
+0.28(+5.37%)
Sep 30, 2004
5.266
5.428
5.156
5.224
138,693
-0.14(-2.54%)
Sep 29, 2004
5.615
5.743
5.190
5.360
211,331
-0.31(-5.55%)
Sep 28, 2004
5.624
5.726
5.317
5.675
746,947
+0.06(+1.06%)
Sep 27, 2004
5.249
5.768
5.062
5.615
1,594,272
+0.84(+17.65%)
Sep 24, 2004
4.611
4.935
4.611
4.773
425,013
+0.23(+5.06%)
Sep 23, 2004
4.169
4.611
4.143
4.543
294,195
+0.42(+10.10%)
Sep 22, 2004
4.126
4.254
4.106
4.126
47,602
+0.00(+0.00%)
Sep 21, 2004
4.254
4.271
4.126
4.126
111,425
-0.04(-1.02%)
Sep 20, 2004
3.956
4.186
3.956
4.169
128,820
+0.02(+0.39%)
Sep 17, 2004
3.939
4.458
3.658
4.153
119,652
+0.28(+7.27%)
Sep 16, 2004
4.279
4.279
3.871
3.871
146,116
-0.34(-8.08%)
Sep 15, 2004
4.152
4.373
4.152
4.211
390,222
+0.06(+1.43%)
Sep 14, 2004
4.467
4.739
4.135
4.152
912,557
-0.25(-5.61%)
Sep 13, 2004
4.228
4.509
4.228
4.399
109,544
+0.23(+5.51%)
Sep 10, 2004
4.041
4.211
4.041
4.169
26,151
+0.13(+3.16%)
Sep 09, 2004
4.092
4.160
4.041
4.041
12,576
-0.09(-2.06%)
Sep 08, 2004
4.084
4.254
4.084
4.126
7,757
+0.04(+1.04%)
Sep 07, 2004
4.339
4.339
4.084
4.084
12,341
-0.08(-1.84%)
Sep 03, 2004
4.339
4.339
4.033
4.160
24,565
-0.03(-0.61%)
Sep 02, 2004
4.103
4.186
4.033
4.186
12,458
+0.14(+3.58%)
Sep 01, 2004
4.075
4.339
4.041
4.041
10,343
-0.14(-3.26%)
Aug 31, 2004
4.152
4.322
4.007
4.177
68,171
+0.03(+0.61%)
Aug 30, 2004
4.186
4.186
4.041
4.152
20,804
+0.03(+0.62%)
Aug 27, 2004
4.050
4.211
4.041
4.126
14,339
-0.04(-1.02%)
Aug 26, 2004
4.101
4.169
4.084
4.169
2,350
-0.03(-0.81%)
Aug 25, 2004
4.084
4.203
4.041
4.203
5,289
+0.10(+2.49%)
Aug 24, 2004
3.990
4.169
3.990
4.101
15,162
-0.01(-0.21%)
Aug 23, 2004
4.262
4.262
4.050
4.109
19,276
-0.06(-1.43%)
Aug 20, 2004
4.016
4.339
3.922
4.169
20,250
+0.00(+0.00%)
Aug 19, 2004
4.467
4.509
4.041
4.169
32,557
-0.11(-2.58%)
Aug 18, 2004
3.803
4.339
3.744
4.279
36,318
+0.37(+9.35%)
Aug 17, 2004
3.812
4.016
3.769
3.914
15,867
-0.08(-1.92%)
Aug 16, 2004
3.965
3.999
3.709
3.990
90,150
+0.22(+5.87%)
Aug 13, 2004
3.692
3.982
3.684
3.769
69,581
+0.10(+2.78%)
Aug 12, 2004
3.701
3.914
3.607
3.667
27,268
-0.05(-1.37%)
Aug 11, 2004
3.658
3.718
3.599
3.718
17,042
+0.05(+1.39%)
Aug 10, 2004
3.650
3.735
3.616
3.667
8,345
+0.02(+0.47%)
Aug 09, 2004
3.582
3.735
3.573
3.650
42,901
+0.02(+0.47%)
Aug 06, 2004
3.744
3.744
3.624
3.633
8,932
-0.07(-1.84%)
Aug 05, 2004
3.573
3.744
3.573
3.701
10,225
+0.04(+1.16%)
Aug 04, 2004
3.658
3.658
3.658
3.658
2,115
-0.12(-3.15%)
Aug 03, 2004
3.822
3.829
3.616
3.778
24,447
+0.07(+1.83%)
Aug 02, 2004
3.701
3.948
3.692
3.709
3,761
-0.07(-1.80%)
Jul 30, 2004
3.820
3.820
3.778
3.778
1,527
+0.08(+2.07%)
Jul 29, 2004
3.675
3.735
3.675
3.701
2,233
+0.03(+0.93%)
Jul 28, 2004
3.701
3.701
3.573
3.667
7,522
-0.18(-4.65%)
Jul 27, 2004
3.633
3.846
3.556
3.846
8,345
+0.27(+7.62%)
Jul 26, 2004
3.582
3.590
3.565
3.573
3,055
+0.02(+0.48%)
Jul 23, 2004
3.539
3.582
3.539
3.556
8,697
+0.04(+1.21%)
Jul 22, 2004
3.488
3.599
3.412
3.514
22,096
-0.03(-0.72%)
Jul 21, 2004
3.786
4.041
3.488
3.539
20,921
-0.43(-10.92%)
Jul 20, 2004
3.582
3.999
3.582
3.973
29,149
+0.40(+11.19%)
Jul 19, 2004
3.641
3.641
3.531
3.573
8,697
-0.04(-1.18%)
Jul 16, 2004
3.607
3.701
3.607
3.616
17,395
+0.11(+3.16%)
Jul 15, 2004
3.446
3.582
3.446
3.505
13,399
+0.04(+1.23%)
Jul 14, 2004
3.488
3.539
3.463
3.463
8,110
-0.08(-2.16%)
Jul 13, 2004
3.497
3.624
3.497
3.539
11,283
-0.13(-3.48%)
Jul 12, 2004
3.667
3.761
3.463
3.667
33,968
-0.14(-3.79%)
Jul 09, 2004
3.761
4.007
3.616
3.812
30,207
+0.04(+1.13%)
Jul 08, 2004
3.956
4.041
3.769
3.769
7,874
-0.22(-5.54%)
Jul 07, 2004
4.024
4.024
3.914
3.990
9,990
-0.03(-0.64%)
Jul 06, 2004
4.160
4.203
3.990
4.016
14,221
-0.19(-4.45%)
Jul 02, 2004
4.228
4.297
4.118
4.203
3,173
-0.03(-0.60%)
Jul 01, 2004
4.424
4.467
4.092
4.228
41,608
-0.14(-3.31%)
Jun 30, 2004
4.339
4.424
4.169
4.373
330,161
+0.03(+0.78%)
Jun 29, 2004
4.135
4.348
4.126
4.339
169,841
+0.30(+7.37%)
Jun 28, 2004
4.041
4.143
4.041
4.041
6,817
-0.12(-2.86%)
Jun 25, 2004
4.050
4.245
4.050
4.160
9,167
-0.05(-1.21%)
Jun 24, 2004
4.245
4.254
4.101
4.211
17,513
-0.08(-1.79%)
Jun 23, 2004
4.271
4.297
4.186
4.288
35,261
+0.00(+0.00%)
Jun 22, 2004
4.288
4.288
4.245
4.288
4,819
+0.03(+0.80%)
Jun 21, 2004
4.245
4.279
4.245
4.254
10,460
-0.01(-0.20%)
Jun 18, 2004
4.288
4.288
4.237
4.262
7,287
+0.03(+0.60%)
Jun 17, 2004
4.177
4.254
4.169
4.237
7,287
-0.03(-0.60%)
Jun 16, 2004
4.237
4.297
4.135
4.262
12,223
+0.04(+1.01%)
Jun 15, 2004
4.169
4.245
4.126
4.220
14,104
+0.02(+0.40%)
Jun 14, 2004
4.092
4.297
4.092
4.203
54,067
+0.08(+1.86%)
Jun 10, 2004
4.186
4.424
3.658
4.126
403,034
-0.05(-1.22%)
Jun 09, 2004
3.658
4.177
3.658
4.177
50,540
+0.49(+13.39%)
Jun 08, 2004
3.505
3.812
3.505
3.684
168,783
+0.20(+5.61%)
Jun 07, 2004
3.590
3.650
3.471
3.488
40,080
-0.13(-3.53%)
Jun 04, 2004
3.573
3.692
3.522
3.616
33,145
+0.10(+2.91%)
Jun 03, 2004
3.514
3.548
3.488
3.514
19,981
-0.09(-2.36%)
Jun 02, 2004
3.437
3.701
3.437
3.599
30,089
+0.09(+2.67%)
Jun 01, 2004
3.565
3.573
3.420
3.505
12,811
-0.08(-2.14%)
May 28, 2004
3.582
3.582
3.582
3.582
0
+0.00(+0.00%)
May 27, 2004
3.582
3.582
3.582
3.582
0
+0.00(+0.00%)
May 26, 2004
3.582
3.582
3.582
3.582
0
+0.00(+0.00%)
May 25, 2004
3.582
3.582
3.582
3.582
0
+0.00(+0.00%)
May 24, 2004
3.429
3.582
3.429
3.582
3,408
+0.00(+0.00%)
May 21, 2004
3.607
3.607
3.531
3.582
3,408
-0.08(-2.09%)
May 20, 2004
3.616
3.658
3.412
3.658
19,158
-0.08(-2.05%)
May 19, 2004
3.498
3.744
3.498
3.735
15,279
+0.08(+2.09%)
May 18, 2004
3.352
3.701
3.352
3.658
85,684
+0.30(+8.86%)
May 17, 2004
3.276
3.403
3.063
3.361
25,740
+0.18(+5.61%)
May 14, 2004
3.190
3.267
3.080
3.182
22,684
-0.10(-3.11%)
May 13, 2004
2.910
3.284
2.910
3.284
11,166
+0.14(+4.32%)
May 12, 2004
3.063
3.156
3.063
3.148
16,690
-0.06(-1.86%)
May 11, 2004
3.063
3.208
3.063
3.208
7,522
+0.14(+4.72%)
May 10, 2004
2.927
3.139
2.927
3.063
16,337
-0.10(-3.23%)
May 07, 2004
3.182
3.242
3.063
3.165
48,895
-0.05(-1.59%)
May 06, 2004
3.488
3.488
2.935
3.216
96,380
-0.19(-5.50%)
May 05, 2004
3.148
3.403
3.148
3.403
56,535
+0.11(+3.33%)
May 04, 2004
3.488
3.488
3.088
3.293
48,777
-0.11(-3.22%)
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.