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
Heartland Express
(NQ:
HTLD
)
11.53
+0.20 (+1.77%)
Streaming Delayed Price
Updated: 1:20 PM EDT, May 24, 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
4.850
4.877
4.779
4.846
882,817
-0.00(-0.08%)
Apr 29, 2004
4.887
4.933
4.844
4.850
683,455
-0.04(-0.77%)
Apr 28, 2004
4.964
4.964
4.865
4.887
706,000
-0.10(-2.10%)
Apr 27, 2004
4.974
4.992
4.915
4.992
342,234
+0.03(+0.64%)
Apr 26, 2004
4.950
5.021
4.933
4.960
325,008
-0.01(-0.24%)
Apr 23, 2004
4.990
4.996
4.832
4.972
654,323
+0.00(+0.00%)
Apr 22, 2004
4.854
4.984
4.854
4.972
492,705
+0.10(+2.15%)
Apr 21, 2004
4.820
4.875
4.765
4.867
494,479
+0.07(+1.40%)
Apr 20, 2004
4.769
4.877
4.739
4.800
541,596
+0.06(+1.33%)
Apr 19, 2004
4.773
4.854
4.700
4.737
527,663
-0.04(-0.83%)
Apr 16, 2004
4.753
4.788
4.692
4.777
570,981
+0.03(+0.62%)
Apr 15, 2004
4.682
4.796
4.631
4.747
1,013,023
+0.10(+2.17%)
Apr 14, 2004
4.524
4.684
4.524
4.646
1,139,683
+0.07(+1.47%)
Apr 13, 2004
4.638
4.638
4.524
4.579
302,716
-0.05(-1.07%)
Apr 12, 2004
4.629
4.652
4.575
4.629
269,278
+0.07(+1.60%)
Apr 08, 2004
4.709
4.709
4.556
4.556
264,211
-0.09(-1.95%)
Apr 07, 2004
4.615
4.686
4.581
4.646
317,408
+0.03(+0.56%)
Apr 06, 2004
4.658
4.707
4.613
4.621
366,046
-0.02(-0.47%)
Apr 05, 2004
4.713
4.713
4.581
4.642
476,240
-0.06(-1.34%)
Apr 02, 2004
4.688
4.717
4.634
4.706
519,810
+0.10(+2.19%)
Apr 01, 2004
4.723
4.786
4.561
4.605
1,391,229
+0.11(+2.37%)
Mar 31, 2004
4.528
4.559
4.455
4.498
798,462
-0.02(-0.48%)
Mar 30, 2004
4.587
4.605
4.490
4.520
479,026
-0.04(-0.78%)
Mar 29, 2004
4.603
4.609
4.514
4.556
608,726
+0.01(+0.22%)
Mar 26, 2004
4.479
4.609
4.479
4.546
629,751
+0.04(+0.96%)
Mar 25, 2004
4.402
4.502
4.380
4.502
678,895
+0.12(+2.75%)
Mar 24, 2004
4.512
4.567
4.364
4.382
1,345,378
+0.10(+2.45%)
Mar 23, 2004
4.285
4.338
4.259
4.277
661,416
+0.05(+1.17%)
Mar 22, 2004
4.299
4.449
4.224
4.228
1,720,797
+0.00(+0.09%)
Mar 19, 2004
4.382
4.382
4.224
4.224
2,353,842
-0.12(-2.77%)
Mar 18, 2004
4.520
4.520
4.309
4.344
1,081,419
-0.09(-2.05%)
Mar 17, 2004
4.323
4.449
4.317
4.435
763,250
+0.13(+3.07%)
Mar 16, 2004
4.409
4.411
4.283
4.303
1,360,324
-0.09(-2.02%)
Mar 15, 2004
4.467
4.469
4.372
4.392
434,442
-0.07(-1.55%)
Mar 12, 2004
4.490
4.496
4.402
4.461
599,606
+0.04(+0.85%)
Mar 11, 2004
4.372
4.518
4.372
4.423
835,700
-0.01(-0.18%)
Mar 10, 2004
4.441
4.500
4.396
4.431
425,322
+0.01(+0.31%)
Mar 09, 2004
4.445
4.528
4.417
4.417
495,998
-0.06(-1.24%)
Mar 08, 2004
4.540
4.579
4.425
4.473
685,735
-0.08(-1.69%)
Mar 05, 2004
4.510
4.577
4.504
4.550
972,745
-0.01(-0.13%)
Mar 04, 2004
4.482
4.563
4.481
4.556
1,571,592
+0.07(+1.58%)
Mar 03, 2004
4.459
4.504
4.431
4.484
924,868
+0.03(+0.62%)
Mar 02, 2004
4.411
4.461
4.398
4.457
714,866
+0.05(+1.03%)
Mar 01, 2004
4.451
4.451
4.360
4.411
370,859
+0.04(+0.86%)
Feb 27, 2004
4.374
4.431
4.334
4.374
390,618
-0.05(-1.07%)
Feb 26, 2004
4.303
4.421
4.303
4.421
371,872
+0.06(+1.36%)
Feb 25, 2004
4.321
4.362
4.275
4.362
358,446
+0.04(+0.87%)
Feb 24, 2004
4.289
4.380
4.265
4.325
353,380
+0.03(+0.74%)
Feb 23, 2004
4.361
4.380
4.289
4.293
580,100
-0.05(-1.14%)
Feb 20, 2004
4.423
4.423
4.342
4.342
544,129
-0.02(-0.45%)
Feb 19, 2004
4.459
4.481
4.362
4.362
608,472
-0.04(-0.90%)
Feb 18, 2004
4.431
4.479
4.390
4.402
558,822
-0.06(-1.33%)
Feb 17, 2004
4.283
4.461
4.263
4.461
1,070,020
+0.01(+0.18%)
Feb 13, 2004
4.512
4.512
4.442
4.453
844,566
-0.07(-1.53%)
Feb 12, 2004
4.500
4.522
4.439
4.522
780,983
+0.03(+0.66%)
Feb 11, 2004
4.340
4.492
4.340
4.492
639,884
+0.15(+3.45%)
Feb 10, 2004
4.323
4.372
4.299
4.342
697,641
-0.00(-0.09%)
Feb 09, 2004
4.380
4.382
4.315
4.346
455,974
-0.03(-0.68%)
Feb 06, 2004
4.356
4.376
4.307
4.376
1,002,130
+0.10(+2.35%)
Feb 05, 2004
4.291
4.303
4.192
4.275
813,407
+0.11(+2.56%)
Feb 04, 2004
4.342
4.342
4.169
4.169
628,738
-0.17(-4.00%)
Feb 03, 2004
4.362
4.382
4.307
4.342
1,043,421
-0.02(-0.50%)
Feb 02, 2004
4.332
4.396
4.325
4.364
1,517,888
+0.03(+0.68%)
Jan 30, 2004
4.481
4.492
4.303
4.334
1,182,747
-0.10(-2.31%)
Jan 29, 2004
4.569
4.579
4.421
4.437
905,869
-0.10(-2.26%)
Jan 28, 2004
4.559
4.609
4.490
4.540
1,615,923
+0.03(+0.70%)
Jan 27, 2004
4.747
4.753
4.508
4.508
2,165,119
-0.28(-5.93%)
Jan 26, 2004
4.856
4.930
4.733
4.792
1,269,889
-0.16(-3.27%)
Jan 23, 2004
4.806
4.962
4.709
4.954
1,060,647
+0.25(+5.33%)
Jan 22, 2004
4.854
4.946
4.704
4.704
726,266
-0.15(-3.13%)
Jan 21, 2004
4.688
4.856
4.640
4.856
918,788
+0.20(+4.37%)
Jan 20, 2004
4.638
4.707
4.623
4.652
890,670
-0.01(-0.25%)
Jan 16, 2004
4.842
4.844
4.664
4.664
1,852,776
-0.15(-3.16%)
Jan 15, 2004
4.846
4.859
4.784
4.816
781,535
-0.04(-0.77%)
Jan 14, 2004
4.826
4.867
4.814
4.854
668,843
+0.04(+0.74%)
Jan 13, 2004
4.859
4.859
4.735
4.818
255,495
-0.00(-0.08%)
Jan 12, 2004
4.721
4.858
4.721
4.822
425,659
+0.08(+1.71%)
Jan 09, 2004
4.865
4.954
4.729
4.741
381,397
-0.19(-3.92%)
Jan 08, 2004
4.901
4.934
4.824
4.934
139,938
+0.04(+0.73%)
Jan 07, 2004
4.796
4.899
4.767
4.899
240,197
+0.09(+1.97%)
Jan 06, 2004
4.794
4.911
4.784
4.804
371,872
-0.02(-0.49%)
Jan 05, 2004
4.929
4.929
4.828
4.828
279,411
-0.09(-1.89%)
Jan 02, 2004
4.757
4.921
4.757
4.921
269,024
+0.15(+3.06%)
Dec 31, 2003
4.938
4.954
4.775
4.775
664,456
-0.17(-3.47%)
Dec 30, 2003
4.905
4.976
4.885
4.946
529,850
+0.01(+0.24%)
Dec 29, 2003
4.899
5.004
4.880
4.934
234,272
+0.02(+0.44%)
Dec 26, 2003
4.858
4.934
4.858
4.913
64,236
+0.02(+0.44%)
Dec 24, 2003
4.968
4.968
4.885
4.891
148,176
-0.11(-2.25%)
Dec 23, 2003
4.933
5.004
4.895
5.004
395,312
+0.06(+1.20%)
Dec 22, 2003
4.915
4.944
4.850
4.944
200,334
+0.01(+0.20%)
Dec 19, 2003
4.946
4.964
4.844
4.934
273,944
-0.01(-0.16%)
Dec 18, 2003
4.852
4.976
4.826
4.942
335,473
+0.08(+1.62%)
Dec 17, 2003
4.925
4.925
4.848
4.863
440,048
+0.02(+0.41%)
Dec 16, 2003
4.944
5.009
4.834
4.844
422,017
-0.13(-2.58%)
Dec 15, 2003
5.023
5.084
4.937
4.972
766,009
+0.01(+0.12%)
Dec 12, 2003
4.958
4.966
4.899
4.966
421,581
+0.02(+0.40%)
Dec 11, 2003
4.846
4.956
4.830
4.946
672,815
+0.14(+2.87%)
Dec 10, 2003
4.846
4.846
4.704
4.808
340,876
+0.03(+0.70%)
Dec 09, 2003
4.867
4.974
4.737
4.775
798,378
-0.13(-2.66%)
Dec 08, 2003
4.798
4.917
4.786
4.905
387,611
+0.08(+1.59%)
Dec 05, 2003
4.869
4.877
4.824
4.828
223,962
-0.04(-0.85%)
Dec 04, 2003
4.865
4.921
4.800
4.869
347,645
-0.02(-0.32%)
Dec 03, 2003
4.867
4.919
4.826
4.885
408,272
+0.02(+0.36%)
Dec 02, 2003
4.863
4.879
4.816
4.867
717,108
+0.04(+0.82%)
Dec 01, 2003
4.828
4.915
4.794
4.828
501,655
+0.04(+0.78%)
Nov 28, 2003
4.814
4.814
4.771
4.790
214,802
-0.02(-0.37%)
Nov 26, 2003
4.775
4.816
4.769
4.808
432,053
+0.06(+1.25%)
Nov 25, 2003
4.702
4.767
4.684
4.749
702,687
+0.06(+1.31%)
Nov 24, 2003
4.755
4.767
4.640
4.688
490,210
-0.02(-0.50%)
Nov 21, 2003
4.605
4.737
4.605
4.711
628,837
-0.02(-0.38%)
Nov 20, 2003
4.800
4.806
4.605
4.729
770,447
-0.01(-0.29%)
Nov 19, 2003
4.725
4.816
4.719
4.743
302,458
+0.01(+0.25%)
Nov 18, 2003
4.871
4.901
4.731
4.731
384,026
-0.09(-1.80%)
Nov 17, 2003
4.964
4.964
4.723
4.818
387,667
-0.12(-2.40%)
Nov 14, 2003
4.970
5.061
4.927
4.936
301,665
-0.05(-0.95%)
Nov 13, 2003
5.033
5.041
4.950
4.984
209,112
-0.03(-0.55%)
Nov 12, 2003
4.992
5.011
4.934
5.011
386,344
+0.08(+1.56%)
Nov 11, 2003
4.994
5.057
4.919
4.934
196,145
-0.08(-1.50%)
Nov 10, 2003
5.201
5.207
5.004
5.009
366,038
-0.17(-3.31%)
Nov 07, 2003
5.201
5.250
5.156
5.181
378,058
+0.00(+0.00%)
Nov 06, 2003
5.083
5.217
5.010
5.181
581,154
+0.12(+2.42%)
Nov 05, 2003
5.084
5.106
4.986
5.059
370,854
-0.01(-0.16%)
Nov 04, 2003
4.925
5.118
4.891
5.067
587,158
+0.09(+1.74%)
Nov 03, 2003
4.903
5.094
4.903
4.980
532,877
+0.08(+1.57%)
Oct 31, 2003
4.990
4.990
4.873
4.903
569,864
-0.04(-0.72%)
Oct 30, 2003
4.948
4.980
4.929
4.938
940,667
-0.01(-0.20%)
Oct 29, 2003
4.984
4.984
4.897
4.948
540,309
-0.04(-0.87%)
Oct 28, 2003
4.966
4.992
4.867
4.992
369,265
+0.03(+0.64%)
Oct 27, 2003
4.915
4.992
4.836
4.960
411,137
+0.04(+0.88%)
Oct 24, 2003
4.865
4.946
4.840
4.917
397,204
+0.04(+0.77%)
Oct 23, 2003
4.885
4.915
4.806
4.879
760,717
+0.03(+0.61%)
Oct 22, 2003
4.923
5.021
4.830
4.850
1,078,633
-0.03(-0.61%)
Oct 21, 2003
4.885
4.956
4.798
4.879
429,097
+0.02(+0.49%)
Oct 20, 2003
4.903
4.905
4.824
4.856
344,263
+0.02(+0.33%)
Oct 17, 2003
4.972
4.982
4.830
4.840
403,833
-0.15(-3.04%)
Oct 16, 2003
5.112
5.130
4.907
4.992
779,627
-0.12(-2.36%)
Oct 15, 2003
5.238
5.238
5.039
5.112
454,523
-0.09(-1.67%)
Oct 14, 2003
5.059
5.236
5.043
5.199
259,021
+0.10(+2.05%)
Oct 13, 2003
5.004
5.106
4.990
5.094
412,636
+0.09(+1.81%)
Oct 10, 2003
5.071
5.071
4.954
5.004
390,420
-0.03(-0.59%)
Oct 09, 2003
4.976
5.112
4.934
5.033
509,336
+0.07(+1.31%)
Oct 08, 2003
4.964
4.994
4.919
4.968
1,032,767
-0.02(-0.47%)
Oct 07, 2003
4.974
5.002
4.934
4.992
698,304
+0.02(+0.39%)
Oct 06, 2003
4.942
5.013
4.938
4.972
459,987
-0.05(-0.90%)
Oct 03, 2003
4.904
5.029
4.901
5.017
323,698
+0.12(+2.46%)
Oct 02, 2003
4.944
4.984
4.867
4.897
268,021
-0.05(-1.00%)
Oct 01, 2003
4.737
4.948
4.737
4.946
530,835
+0.21(+4.33%)
Sep 30, 2003
4.859
4.888
4.741
4.741
493,412
-0.10(-2.04%)
Sep 29, 2003
4.769
4.925
4.769
4.840
344,387
+0.07(+1.36%)
Sep 26, 2003
4.954
5.023
4.773
4.775
243,880
-0.13(-2.73%)
Sep 25, 2003
5.059
5.104
4.899
4.909
231,840
-0.18(-3.57%)
Sep 24, 2003
5.223
5.231
5.073
5.090
202,944
-0.13(-2.53%)
Sep 23, 2003
5.146
5.278
5.146
5.223
378,096
+0.01(+0.27%)
Sep 22, 2003
5.075
5.211
5.065
5.209
270,007
+0.05(+1.03%)
Sep 19, 2003
5.083
5.268
5.083
5.156
551,698
-0.03(-0.57%)
Sep 18, 2003
5.112
5.280
5.104
5.185
348,253
+0.07(+1.39%)
Sep 17, 2003
5.189
5.233
5.112
5.114
206,039
-0.09(-1.82%)
Sep 16, 2003
5.250
5.280
5.185
5.209
154,909
+0.04(+0.69%)
Sep 15, 2003
5.181
5.288
5.154
5.173
157,564
-0.05(-0.91%)
Sep 12, 2003
5.211
5.221
5.110
5.221
122,606
+0.01(+0.27%)
Sep 11, 2003
5.083
5.211
5.065
5.207
156,044
+0.07(+1.38%)
Sep 10, 2003
5.234
5.234
5.126
5.136
187,709
-0.04(-0.80%)
Sep 09, 2003
5.221
5.313
5.173
5.177
377,445
-0.06(-1.13%)
Sep 08, 2003
5.221
5.296
5.132
5.236
275,864
+0.06(+1.14%)
Sep 05, 2003
5.233
5.308
5.158
5.177
240,653
-0.12(-2.31%)
Sep 04, 2003
5.086
5.300
5.069
5.300
453,441
+0.22(+4.35%)
Sep 03, 2003
5.152
5.223
5.033
5.079
361,993
-0.07(-1.30%)
Sep 02, 2003
5.033
5.171
5.008
5.146
312,849
+0.12(+2.44%)
Aug 29, 2003
5.110
5.110
5.004
5.023
173,017
-0.06(-1.13%)
Aug 28, 2003
5.027
5.102
4.899
5.081
204,428
+0.09(+1.82%)
Aug 27, 2003
5.004
5.023
4.923
4.990
137,805
+0.02(+0.44%)
Aug 26, 2003
4.915
4.982
4.838
4.968
367,819
+0.05(+1.08%)
Aug 25, 2003
4.968
4.996
4.915
4.915
369,846
-0.07(-1.46%)
Aug 22, 2003
5.140
5.181
4.944
4.988
319,435
-0.10(-2.02%)
Aug 21, 2003
5.092
5.201
5.063
5.090
345,780
-0.05(-0.96%)
Aug 20, 2003
5.171
5.173
5.092
5.140
294,356
-0.03(-0.61%)
Aug 19, 2003
5.201
5.221
5.079
5.171
505,878
-0.00(-0.04%)
Aug 18, 2003
5.013
5.191
4.990
5.173
376,432
+0.18(+3.56%)
Aug 15, 2003
5.063
5.138
4.996
4.996
84,861
-0.07(-1.33%)
Aug 14, 2003
5.004
5.094
4.972
5.063
217,854
-0.01(-0.19%)
Aug 13, 2003
4.992
5.073
4.950
5.073
314,622
+0.09(+1.75%)
Aug 12, 2003
4.895
5.067
4.895
4.986
393,404
+0.07(+1.44%)
Aug 11, 2003
4.788
4.934
4.737
4.915
341,220
+0.12(+2.47%)
Aug 08, 2003
4.737
4.816
4.715
4.796
281,437
+0.02(+0.50%)
Aug 07, 2003
4.688
4.773
4.678
4.773
203,921
+0.03(+0.71%)
Aug 06, 2003
4.858
4.859
4.682
4.739
250,786
-0.08(-1.72%)
Aug 05, 2003
4.747
4.946
4.747
4.822
407,337
+0.05(+1.12%)
Aug 04, 2003
4.873
4.873
4.727
4.769
599,353
-0.11(-2.27%)
Aug 01, 2003
4.964
5.023
4.867
4.879
332,597
-0.11(-2.22%)
Jul 31, 2003
4.991
5.025
4.974
4.990
300,183
-0.01(-0.12%)
Jul 30, 2003
5.035
5.090
4.974
4.996
501,065
-0.02(-0.39%)
Jul 29, 2003
4.948
5.043
4.938
5.015
346,034
+0.01(+0.16%)
Jul 28, 2003
4.887
5.008
4.867
5.008
261,172
+0.08(+1.59%)
Jul 25, 2003
4.848
4.968
4.828
4.929
640,390
+0.10(+1.98%)
Jul 24, 2003
4.816
4.875
4.779
4.834
526,143
+0.03(+0.57%)
Jul 23, 2003
4.816
4.824
4.757
4.806
320,702
+0.01(+0.21%)
Jul 22, 2003
4.804
4.830
4.737
4.796
347,807
+0.02(+0.45%)
Jul 21, 2003
4.814
4.826
4.702
4.775
447,108
-0.02(-0.45%)
Jul 18, 2003
4.733
4.796
4.633
4.796
573,008
+0.06(+1.33%)
Jul 17, 2003
4.917
5.011
4.680
4.733
951,466
-0.27(-5.48%)
Jul 16, 2003
5.021
5.079
4.954
5.008
1,506,489
+0.05(+0.92%)
Jul 15, 2003
4.960
5.015
4.915
4.962
587,700
+0.11(+2.19%)
Jul 14, 2003
4.763
4.896
4.755
4.856
331,088
+0.12(+2.54%)
Jul 11, 2003
4.640
4.761
4.640
4.735
248,394
+0.04(+0.88%)
Jul 10, 2003
4.737
4.796
4.652
4.694
298,410
-0.05(-1.12%)
Jul 09, 2003
4.875
4.876
4.636
4.747
1,152,349
-0.13(-2.59%)
Jul 08, 2003
4.970
5.126
4.723
4.873
1,617,443
+0.15(+3.26%)
Jul 07, 2003
4.540
4.731
4.540
4.719
297,903
+0.19(+4.18%)
Jul 03, 2003
4.623
4.627
4.522
4.530
239,893
-0.07(-1.59%)
Jul 02, 2003
4.516
4.619
4.508
4.603
363,842
+0.09(+1.92%)
Jul 01, 2003
4.390
4.573
4.389
4.516
237,613
+0.05(+1.10%)
Jun 30, 2003
4.477
4.658
4.384
4.467
599,099
+0.00(+0.04%)
Jun 27, 2003
4.273
4.522
4.273
4.465
482,826
+0.17(+4.05%)
Jun 26, 2003
4.319
4.374
4.238
4.291
356,926
+0.03(+0.65%)
Jun 25, 2003
4.277
4.329
4.236
4.263
391,378
-0.05(-1.14%)
Jun 24, 2003
4.417
4.417
4.283
4.313
282,704
-0.06(-1.35%)
Jun 23, 2003
4.471
4.559
4.287
4.372
916,002
-0.13(-2.85%)
Jun 20, 2003
4.597
4.613
4.435
4.500
468,387
-0.11(-2.48%)
Jun 19, 2003
4.727
4.773
4.611
4.615
350,340
-0.11(-2.42%)
Jun 18, 2003
4.654
4.745
4.644
4.729
320,195
+0.03(+0.67%)
Jun 17, 2003
4.646
4.698
4.605
4.698
253,319
+0.01(+0.21%)
Jun 16, 2003
4.548
4.688
4.520
4.688
159,844
+0.18(+3.94%)
Jun 13, 2003
4.520
4.599
4.481
4.510
243,186
-0.06(-1.30%)
Jun 12, 2003
4.599
4.623
4.542
4.569
201,388
-0.04(-0.90%)
Jun 11, 2003
4.591
4.682
4.451
4.611
393,911
+0.04(+0.78%)
Jun 10, 2003
4.567
4.589
4.471
4.575
192,269
+0.08(+1.89%)
Jun 09, 2003
4.593
4.599
4.494
4.490
242,601
-0.10(-2.23%)
Jun 06, 2003
4.737
4.757
4.573
4.593
291,823
-0.09(-2.02%)
Jun 05, 2003
4.605
4.707
4.441
4.688
501,065
-0.12(-2.50%)
Jun 04, 2003
4.688
4.820
4.670
4.808
278,904
+0.07(+1.55%)
Jun 03, 2003
4.731
4.765
4.650
4.735
292,836
-0.00(-0.05%)
Jun 02, 2003
4.676
4.737
4.638
4.737
497,012
+0.08(+1.65%)
May 30, 2003
4.557
4.662
4.550
4.660
303,476
+0.12(+2.70%)
May 29, 2003
4.500
4.585
4.441
4.538
336,154
+0.07(+1.55%)
May 28, 2003
4.461
4.536
4.431
4.469
197,335
+0.04(+0.98%)
May 27, 2003
4.342
4.457
4.303
4.425
326,275
+0.08(+1.86%)
May 23, 2003
4.283
4.392
4.283
4.344
166,430
+0.00(+0.05%)
May 22, 2003
4.263
4.342
4.255
4.342
201,895
+0.03(+0.73%)
May 21, 2003
4.275
4.334
4.240
4.311
247,999
+0.04(+1.02%)
May 20, 2003
4.271
4.330
4.196
4.267
755,651
-0.04(-0.83%)
May 19, 2003
4.364
4.380
4.279
4.303
413,416
-0.08(-1.80%)
May 16, 2003
4.307
4.406
4.307
4.382
754,891
-0.01(-0.31%)
May 15, 2003
4.404
4.447
4.323
4.396
902,576
-0.04(-0.80%)
May 14, 2003
4.404
4.481
4.386
4.431
743,998
-0.02(-0.53%)
May 13, 2003
4.449
4.467
4.390
4.455
300,436
+0.00(+0.00%)
May 12, 2003
4.392
4.481
4.392
4.455
598,846
+0.02(+0.53%)
May 09, 2003
4.510
4.510
4.406
4.431
637,604
-0.05(-1.06%)
May 08, 2003
4.530
4.536
4.449
4.479
365,792
-0.09(-1.99%)
May 07, 2003
4.664
4.698
4.538
4.569
608,219
-0.12(-2.53%)
May 06, 2003
4.688
4.729
4.678
4.688
255,599
-0.04(-0.84%)
May 05, 2003
4.735
4.747
4.658
4.727
327,288
-0.00(-0.04%)
May 02, 2003
4.490
4.777
4.490
4.729
392,644
+0.22(+4.77%)
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.