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
RF INDUSTRIES
(NQ:
RFIL
)
3.150
-0.050 (-1.56%)
Streaming Delayed Price
Updated: 9:30 AM 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
1.807
1.807
1.675
1.704
50,493
-0.10(-5.40%)
Apr 28, 2005
1.827
1.827
1.775
1.802
21,245
-0.05(-2.58%)
Apr 27, 2005
1.923
1.923
1.832
1.849
11,248
-0.00(-0.17%)
Apr 26, 2005
1.891
1.933
1.853
1.853
21,826
-0.06(-3.20%)
Apr 25, 2005
1.853
1.927
1.853
1.914
44,220
+0.12(+6.91%)
Apr 22, 2005
1.804
1.804
1.749
1.790
7,359
+0.06(+3.27%)
Apr 21, 2005
1.717
1.733
1.691
1.733
24,210
+0.01(+0.75%)
Apr 20, 2005
1.662
1.720
1.662
1.720
15,255
+0.03(+1.71%)
Apr 19, 2005
1.740
1.743
1.659
1.691
70,867
-0.05(-2.96%)
Apr 18, 2005
1.717
1.785
1.717
1.743
57,163
-0.07(-4.08%)
Apr 15, 2005
1.801
1.817
1.782
1.817
27,608
+0.00(+0.00%)
Apr 14, 2005
1.843
1.843
1.785
1.817
28,089
+0.01(+0.54%)
Apr 13, 2005
1.833
1.843
1.807
1.807
19,259
-0.06(-3.11%)
Apr 12, 2005
1.843
1.872
1.811
1.865
30,262
-0.00(-0.17%)
Apr 11, 2005
1.901
1.911
1.869
1.869
10,605
-0.04(-2.03%)
Apr 08, 2005
1.869
1.949
1.862
1.907
54,481
+0.01(+0.34%)
Apr 07, 2005
1.869
1.988
1.869
1.901
107,315
+0.03(+1.55%)
Apr 06, 2005
1.869
1.872
1.788
1.872
91,749
+0.00(+0.00%)
Apr 05, 2005
1.917
1.927
1.872
1.872
81,190
-0.05(-2.35%)
Apr 04, 2005
1.933
1.998
1.912
1.917
40,322
-0.04(-2.14%)
Apr 01, 2005
2.056
2.056
1.933
1.959
34,126
-0.05(-2.56%)
Mar 31, 2005
2.020
2.020
1.885
2.010
147,587
+0.06(+3.31%)
Mar 30, 2005
1.998
2.020
1.933
1.946
106,139
-0.08(-3.85%)
Mar 29, 2005
2.046
2.046
1.998
2.024
16,912
-0.02(-1.07%)
Mar 28, 2005
2.062
2.094
2.014
2.046
55,465
-0.04(-1.70%)
Mar 24, 2005
2.094
2.094
2.056
2.081
50,468
+0.02(+1.10%)
Mar 23, 2005
2.155
2.159
1.988
2.059
48,736
-0.02(-0.93%)
Mar 22, 2005
2.036
2.159
2.036
2.078
149,239
+0.02(+0.78%)
Mar 21, 2005
2.036
2.068
1.949
2.062
93,776
+0.03(+1.59%)
Mar 18, 2005
1.933
2.036
1.933
2.030
162,728
+0.09(+4.48%)
Mar 17, 2005
2.262
2.391
1.894
1.943
734,599
-0.38(-16.25%)
Mar 16, 2005
2.436
2.436
2.310
2.320
33,875
-0.05(-1.91%)
Mar 15, 2005
2.271
2.365
2.271
2.365
4,770
+0.05(+1.94%)
Mar 14, 2005
2.342
2.468
2.304
2.320
17,921
+0.02(+0.84%)
Mar 11, 2005
2.304
2.391
2.255
2.300
80,796
-0.04(-1.65%)
Mar 10, 2005
2.445
2.484
2.336
2.339
36,687
-0.16(-6.32%)
Mar 09, 2005
2.545
2.545
2.439
2.497
17,691
-0.02(-0.76%)
Mar 08, 2005
2.577
2.577
2.481
2.516
29,036
+0.04(+1.42%)
Mar 07, 2005
2.577
2.577
2.459
2.481
38,000
-0.02(-0.65%)
Mar 04, 2005
2.527
2.535
2.471
2.497
44,285
+0.08(+3.33%)
Mar 03, 2005
2.574
2.574
2.416
2.416
10,776
-0.08(-3.23%)
Mar 02, 2005
2.577
2.577
2.497
2.497
34,719
-0.08(-3.00%)
Mar 01, 2005
2.577
2.577
2.471
2.574
60,608
+0.08(+3.23%)
Feb 28, 2005
2.577
2.577
2.449
2.494
32,472
-0.01(-0.24%)
Feb 25, 2005
2.481
2.500
2.352
2.500
80,911
+0.21(+9.28%)
Feb 24, 2005
2.320
2.393
2.271
2.287
37,208
+0.00(+0.00%)
Feb 23, 2005
2.516
2.516
2.278
2.287
22,158
-0.05(-2.20%)
Feb 22, 2005
2.416
2.510
2.339
2.339
88,832
-0.07(-2.95%)
Feb 18, 2005
2.661
2.690
2.391
2.410
276,512
-0.29(-10.73%)
Feb 17, 2005
2.677
2.764
2.652
2.700
17,862
+0.02(+0.84%)
Feb 16, 2005
2.819
2.819
2.661
2.677
11,375
-0.01(-0.24%)
Feb 15, 2005
2.739
2.742
2.684
2.684
35,846
-0.06(-2.24%)
Feb 14, 2005
2.687
2.813
2.658
2.745
22,819
-0.08(-2.84%)
Feb 11, 2005
2.822
2.835
2.655
2.826
53,556
-0.01(-0.23%)
Feb 10, 2005
2.951
2.951
2.832
2.832
7,883
-0.01(-0.23%)
Feb 09, 2005
2.961
2.961
2.835
2.838
22,782
-0.09(-3.08%)
Feb 08, 2005
2.855
2.961
2.855
2.929
64,137
+0.07(+2.60%)
Feb 07, 2005
2.993
2.993
2.848
2.855
91,433
+0.00(+0.11%)
Feb 04, 2005
2.893
2.906
2.819
2.851
28,316
+0.01(+0.45%)
Feb 03, 2005
2.703
2.932
2.674
2.838
97,445
+0.15(+5.51%)
Feb 02, 2005
2.674
2.706
2.648
2.690
73,598
-0.05(-1.65%)
Feb 01, 2005
2.755
2.764
2.658
2.735
46,427
+0.01(+0.47%)
Jan 31, 2005
2.774
2.835
2.616
2.722
79,117
+0.02(+0.72%)
Jan 28, 2005
2.884
2.884
2.668
2.703
49,428
-0.06(-2.33%)
Jan 27, 2005
2.735
2.799
2.693
2.768
26,407
+0.01(+0.47%)
Jan 26, 2005
2.809
2.809
2.645
2.755
44,509
+0.02(+0.59%)
Jan 25, 2005
2.809
2.915
2.739
2.739
105,384
-0.01(-0.23%)
Jan 24, 2005
2.993
2.993
2.745
2.745
89,533
-0.25(-8.29%)
Jan 21, 2005
2.919
2.993
2.829
2.993
70,745
+0.17(+5.93%)
Jan 20, 2005
3.029
3.029
2.710
2.826
65,674
-0.17(-5.70%)
Jan 19, 2005
3.029
3.029
2.900
2.996
18,247
+0.03(+0.87%)
Jan 18, 2005
2.835
3.045
2.819
2.971
105,434
+0.06(+2.22%)
Jan 14, 2005
2.999
3.096
2.835
2.906
261,496
-0.06(-2.06%)
Jan 13, 2005
2.900
3.212
2.884
2.967
284,864
+0.02(+0.66%)
Jan 12, 2005
3.045
3.154
2.803
2.948
283,288
-0.09(-2.87%)
Jan 11, 2005
3.186
3.196
2.983
3.035
398,416
-0.19(-5.99%)
Jan 10, 2005
3.302
3.447
3.161
3.228
373,520
-0.23(-6.62%)
Jan 07, 2005
3.831
3.947
3.228
3.457
2,139,283
+0.31(+9.71%)
Jan 06, 2005
2.996
3.563
2.906
3.151
826,377
+0.07(+2.41%)
Jan 05, 2005
3.302
3.320
2.932
3.077
528,808
-0.18(-5.45%)
Jan 04, 2005
3.995
3.995
3.045
3.254
2,464,823
-0.94(-22.43%)
Jan 03, 2005
2.529
4.308
2.529
4.195
7,567,498
+1.55(+58.59%)
Dec 31, 2004
2.626
2.645
2.584
2.645
66,422
+0.03(+1.23%)
Dec 30, 2004
2.565
2.613
2.565
2.613
2,172
-0.03(-0.99%)
Dec 29, 2004
2.581
2.719
2.581
2.639
4,345
-0.09(-3.41%)
Dec 28, 2004
2.471
2.732
2.471
2.732
17,381
+0.23(+9.00%)
Dec 27, 2004
2.577
2.577
2.455
2.507
21,416
-0.14(-5.24%)
Dec 23, 2004
2.577
2.645
2.574
2.645
7,759
+0.04(+1.50%)
Dec 22, 2004
2.577
2.619
2.574
2.606
7,449
-0.01(-0.50%)
Dec 21, 2004
2.584
2.619
2.581
2.619
11,173
-0.02(-0.85%)
Dec 20, 2004
2.626
2.642
2.626
2.642
6,207
-0.02(-0.61%)
Dec 17, 2004
2.642
2.658
2.626
2.658
13,036
+0.00(+0.00%)
Dec 16, 2004
2.722
2.761
2.658
2.658
7,449
-0.06(-2.37%)
Dec 15, 2004
2.668
2.735
2.619
2.722
25,141
+0.11(+4.06%)
Dec 14, 2004
2.755
2.755
2.616
2.616
9,932
-0.13(-4.81%)
Dec 13, 2004
2.896
2.896
2.587
2.748
21,416
+0.01(+0.35%)
Dec 10, 2004
2.690
2.806
2.690
2.739
21,106
+0.05(+1.67%)
Dec 09, 2004
2.771
2.771
2.603
2.693
17,691
-0.01(-0.48%)
Dec 08, 2004
2.848
2.848
2.642
2.706
45,316
+0.05(+1.82%)
Dec 07, 2004
2.848
2.851
2.642
2.658
19,554
-0.19(-6.67%)
Dec 06, 2004
2.581
2.896
2.581
2.848
91,253
+0.08(+3.03%)
Dec 03, 2004
2.656
2.784
2.610
2.764
22,347
+0.14(+5.28%)
Dec 02, 2004
2.771
2.880
2.626
2.626
15,519
-0.11(-4.01%)
Dec 01, 2004
2.851
2.851
2.642
2.735
7,449
+0.07(+2.52%)
Nov 30, 2004
2.658
2.703
2.584
2.668
4,655
-0.04(-1.42%)
Nov 29, 2004
2.587
2.706
2.587
2.706
23,899
+0.03(+1.20%)
Nov 26, 2004
2.771
2.771
2.674
2.674
18,312
-0.06(-2.24%)
Nov 24, 2004
2.642
2.735
2.642
2.735
16,140
+0.09(+3.54%)
Nov 23, 2004
2.581
2.642
2.581
2.642
9,311
+0.01(+0.38%)
Nov 22, 2004
2.697
2.764
2.568
2.632
28,865
-0.11(-3.89%)
Nov 19, 2004
2.816
2.816
2.607
2.739
29,486
+0.07(+2.78%)
Nov 18, 2004
2.819
2.819
2.603
2.664
42,522
-0.11(-3.84%)
Nov 17, 2004
2.719
2.809
2.662
2.771
56,179
+0.09(+3.25%)
Nov 16, 2004
2.642
2.697
2.600
2.683
24,210
+0.06(+2.32%)
Nov 15, 2004
2.478
2.623
2.478
2.623
48,420
+0.08(+3.02%)
Nov 12, 2004
2.449
2.652
2.449
2.546
24,520
+0.05(+2.09%)
Nov 11, 2004
2.555
2.555
2.465
2.493
27,313
-0.08(-3.26%)
Nov 10, 2004
2.623
2.658
2.577
2.577
39,418
+0.00(+0.00%)
Nov 09, 2004
2.432
2.681
2.416
2.577
117,946
+0.16(+6.67%)
Nov 08, 2004
2.229
2.455
2.165
2.416
83,803
+0.26(+11.94%)
Nov 05, 2004
2.030
2.159
2.001
2.159
72,009
+0.13(+6.35%)
Nov 04, 2004
2.014
2.033
2.014
2.030
5,897
-0.02(-0.79%)
Nov 03, 2004
2.020
2.049
2.020
2.046
11,173
-0.02(-1.09%)
Nov 02, 2004
2.014
2.171
2.014
2.068
20,795
-0.00(-0.17%)
Nov 01, 2004
2.030
2.130
2.020
2.072
13,346
+0.02(+0.80%)
Oct 29, 2004
2.094
2.171
2.049
2.056
11,484
-0.04(-1.85%)
Oct 28, 2004
2.159
2.159
2.094
2.094
18,002
-0.06(-2.98%)
Oct 27, 2004
2.130
2.175
2.130
2.159
8,690
+0.03(+1.21%)
Oct 26, 2004
2.094
2.133
2.094
2.133
9,932
+0.03(+1.53%)
Oct 25, 2004
2.143
2.143
2.097
2.101
11,173
-0.04(-1.95%)
Oct 22, 2004
2.178
2.223
2.143
2.143
13,036
-0.05(-2.19%)
Oct 21, 2004
2.159
2.191
2.159
2.191
2,793
+0.03(+1.31%)
Oct 20, 2004
2.162
2.162
2.162
2.162
931
+0.00(+0.16%)
Oct 19, 2004
2.159
2.191
2.159
2.159
6,518
+0.02(+0.75%)
Oct 18, 2004
2.036
2.155
2.036
2.143
4,345
+0.01(+0.30%)
Oct 15, 2004
2.101
2.136
2.101
2.136
4,345
-0.01(-0.45%)
Oct 14, 2004
2.014
2.146
2.014
2.146
8,690
+0.05(+2.15%)
Oct 13, 2004
2.098
2.139
2.033
2.101
12,415
-0.04(-1.66%)
Oct 12, 2004
2.149
2.149
2.097
2.136
15,829
-0.02(-0.75%)
Oct 11, 2004
2.046
2.300
2.046
2.152
34,142
-0.09(-4.02%)
Oct 08, 2004
2.143
2.252
2.143
2.242
28,245
-0.00(-0.14%)
Oct 07, 2004
2.233
2.246
2.207
2.246
13,036
+0.01(+0.43%)
Oct 06, 2004
2.217
2.236
2.126
2.236
37,866
+0.11(+5.15%)
Oct 05, 2004
2.078
2.168
2.078
2.126
10,553
+0.04(+2.15%)
Oct 04, 2004
1.998
2.123
1.998
2.082
28,555
+0.02(+0.95%)
Oct 01, 2004
2.020
2.062
2.017
2.062
7,449
+0.00(+0.16%)
Sep 30, 2004
2.094
2.094
2.017
2.059
32,280
+0.00(+0.00%)
Sep 29, 2004
2.030
2.088
2.030
2.059
22,658
+0.03(+1.43%)
Sep 28, 2004
2.049
2.101
2.030
2.030
17,071
-0.04(-1.72%)
Sep 27, 2004
2.088
2.091
2.065
2.065
25,141
+0.00(+0.16%)
Sep 24, 2004
2.049
2.091
2.049
2.062
28,555
-0.02(-0.93%)
Sep 23, 2004
2.062
2.094
2.043
2.081
12,105
-0.03(-1.36%)
Sep 22, 2004
2.159
2.159
2.094
2.110
9,311
-0.06(-2.54%)
Sep 21, 2004
2.136
2.184
2.133
2.165
16,760
-0.01(-0.44%)
Sep 20, 2004
2.255
2.255
2.175
2.175
16,450
-0.07(-3.30%)
Sep 17, 2004
2.220
2.287
2.207
2.249
27,934
+0.02(+1.01%)
Sep 16, 2004
2.339
2.342
2.175
2.226
47,799
-0.13(-5.34%)
Sep 15, 2004
2.420
2.420
2.352
2.352
6,518
-0.06(-2.41%)
Sep 14, 2004
2.410
2.416
2.368
2.410
16,760
+0.03(+1.08%)
Sep 13, 2004
2.271
2.387
2.271
2.384
11,173
+0.04(+1.65%)
Sep 10, 2004
2.333
2.387
2.320
2.345
5,586
+0.07(+3.26%)
Sep 09, 2004
2.407
2.407
2.233
2.271
9,932
-0.10(-4.08%)
Sep 08, 2004
2.320
2.371
2.320
2.368
28,356
+0.02(+0.68%)
Sep 07, 2004
2.410
2.410
2.323
2.352
21,115
+0.04(+1.81%)
Sep 03, 2004
2.255
2.323
2.248
2.310
15,829
+0.05(+2.28%)
Sep 02, 2004
2.320
2.320
2.258
2.258
2,793
-0.04(-1.54%)
Sep 01, 2004
2.336
2.336
2.107
2.294
103,358
-0.15(-6.32%)
Aug 31, 2004
2.336
2.449
2.336
2.449
4,035
+0.03(+1.33%)
Aug 30, 2004
2.291
2.416
2.291
2.416
8,070
+0.07(+2.89%)
Aug 27, 2004
2.597
2.597
2.287
2.348
7,759
+0.07(+3.10%)
Aug 26, 2004
2.597
2.597
2.278
2.278
5,276
-0.11(-4.72%)
Aug 25, 2004
2.413
2.413
2.329
2.391
4,966
-0.01(-0.40%)
Aug 24, 2004
2.333
2.400
2.271
2.400
96,529
+0.07(+2.90%)
Aug 23, 2004
2.597
2.597
2.329
2.333
14,277
-0.12(-4.74%)
Aug 20, 2004
2.597
2.597
2.410
2.449
21,627
+0.01(+0.26%)
Aug 19, 2004
2.597
2.597
2.442
2.442
3,414
+0.04(+1.61%)
Aug 18, 2004
2.294
2.494
2.294
2.403
77,285
-0.01(-0.27%)
Aug 17, 2004
2.423
2.507
2.410
2.410
11,173
-0.03(-1.32%)
Aug 16, 2004
2.326
2.510
2.326
2.442
33,211
-0.01(-0.26%)
Aug 13, 2004
2.526
2.526
2.352
2.449
26,693
-0.03(-1.04%)
Aug 12, 2004
2.461
2.474
2.396
2.474
4,966
+0.06(+2.40%)
Aug 11, 2004
2.313
2.416
2.313
2.416
27,624
+0.07(+2.89%)
Aug 10, 2004
2.345
2.371
2.268
2.348
25,141
-0.04(-1.62%)
Aug 09, 2004
2.345
2.506
2.345
2.387
9,001
-0.03(-1.34%)
Aug 06, 2004
2.432
2.536
2.394
2.420
23,278
-0.08(-3.35%)
Aug 05, 2004
2.352
2.542
2.352
2.503
29,486
+0.03(+1.17%)
Aug 04, 2004
2.420
2.474
2.352
2.474
39,108
+0.05(+1.99%)
Aug 03, 2004
2.520
2.529
2.416
2.426
46,247
-0.16(-6.33%)
Aug 02, 2004
2.626
2.626
2.513
2.590
11,794
-0.03(-1.00%)
Jul 30, 2004
2.577
2.661
2.577
2.616
10,553
+0.06(+2.53%)
Jul 29, 2004
2.577
2.577
2.497
2.552
27,624
-0.11(-3.99%)
Jul 28, 2004
2.461
2.735
2.461
2.658
104,599
+0.20(+7.97%)
Jul 27, 2004
2.800
2.800
2.416
2.461
161,400
-0.21(-7.84%)
Jul 26, 2004
3.012
3.012
2.664
2.671
132,844
-0.16(-5.57%)
Jul 23, 2004
2.996
3.038
2.777
2.828
40,660
-0.14(-4.58%)
Jul 22, 2004
2.829
3.009
2.829
2.964
49,040
+0.11(+3.72%)
Jul 21, 2004
3.154
3.154
2.858
2.858
18,312
-0.06(-2.21%)
Jul 20, 2004
2.942
2.974
2.890
2.922
27,313
-0.05(-1.84%)
Jul 19, 2004
2.980
2.980
2.842
2.977
38,177
-0.01(-0.43%)
Jul 16, 2004
3.222
3.244
2.971
2.990
29,176
+0.02(+0.54%)
Jul 15, 2004
2.932
2.974
2.871
2.974
42,212
+0.00(+0.00%)
Jul 14, 2004
3.061
3.061
2.935
2.974
32,590
-0.14(-4.55%)
Jul 13, 2004
2.945
3.115
2.835
3.115
49,971
+0.22(+7.46%)
Jul 12, 2004
3.029
3.067
2.780
2.899
141,845
-0.10(-3.24%)
Jul 09, 2004
3.273
3.302
2.900
2.996
190,886
-0.26(-7.92%)
Jul 08, 2004
3.376
3.376
3.180
3.254
120,739
-0.09(-2.79%)
Jul 07, 2004
3.302
3.380
3.228
3.347
124,153
+0.12(+3.80%)
Jul 06, 2004
3.222
3.318
3.080
3.225
125,085
+0.01(+0.20%)
Jul 02, 2004
3.283
3.286
3.141
3.219
65,180
+0.14(+4.72%)
Jul 01, 2004
3.299
3.364
3.035
3.074
229,374
-0.18(-5.64%)
Jun 30, 2004
3.045
3.302
2.996
3.257
488,545
+0.26(+8.59%)
Jun 29, 2004
2.964
2.999
2.900
2.999
85,976
+0.13(+4.38%)
Jun 28, 2004
2.900
2.938
2.829
2.874
221,304
+0.04(+1.35%)
Jun 25, 2004
2.851
2.929
2.771
2.835
244,583
+0.05(+1.73%)
Jun 24, 2004
2.594
3.061
2.594
2.787
359,115
+0.20(+7.72%)
Jun 23, 2004
2.577
2.642
2.545
2.587
37,246
-0.06(-2.31%)
Jun 22, 2004
2.655
2.697
2.584
2.648
29,796
-0.05(-1.91%)
Jun 21, 2004
2.626
2.700
2.626
2.700
11,794
+0.04(+1.33%)
Jun 18, 2004
2.674
2.681
2.664
2.664
18,623
-0.03(-0.96%)
Jun 17, 2004
2.629
2.716
2.626
2.690
4,966
+0.03(+0.97%)
Jun 16, 2004
2.739
2.739
2.664
2.664
32,900
-0.03(-0.96%)
Jun 15, 2004
2.626
2.739
2.626
2.690
22,037
+0.00(+0.12%)
Jun 14, 2004
2.716
2.726
2.681
2.687
36,625
-0.00(-0.12%)
Jun 10, 2004
2.745
2.745
2.674
2.690
15,519
+0.02(+0.72%)
Jun 09, 2004
2.661
2.716
2.661
2.671
17,691
+0.00(+0.00%)
Jun 08, 2004
2.577
2.861
2.416
2.671
162,020
+0.13(+4.94%)
Jun 07, 2004
2.896
3.083
2.513
2.545
498,477
-0.35(-12.22%)
Jun 04, 2004
2.700
2.900
2.700
2.900
36,004
+0.10(+3.57%)
Jun 03, 2004
2.764
2.832
2.755
2.800
45,626
-0.02(-0.69%)
Jun 02, 2004
2.739
2.819
2.739
2.819
135,948
+0.11(+4.17%)
Jun 01, 2004
2.641
2.755
2.639
2.706
38,487
-0.01(-0.24%)
May 28, 2004
2.481
2.729
2.439
2.713
42,522
-0.05(-1.86%)
May 27, 2004
2.697
2.780
2.697
2.764
27,624
+0.05(+2.02%)
May 26, 2004
2.629
2.768
2.629
2.710
40,660
+0.08(+3.06%)
May 25, 2004
2.723
2.771
2.552
2.629
107,703
-0.14(-5.01%)
May 24, 2004
2.896
2.980
2.739
2.768
154,261
-0.05(-1.83%)
May 21, 2004
2.559
2.861
2.558
2.819
308,832
+0.23(+8.70%)
May 20, 2004
2.519
2.594
2.497
2.594
21,416
+0.04(+1.39%)
May 19, 2004
2.494
2.600
2.494
2.558
40,970
-0.02(-0.63%)
May 18, 2004
2.619
2.619
2.532
2.574
42,522
-0.04(-1.36%)
May 17, 2004
2.571
2.739
2.500
2.610
164,814
+0.11(+4.52%)
May 14, 2004
2.416
2.571
2.416
2.497
49,971
+0.06(+2.38%)
May 13, 2004
2.417
2.449
2.416
2.439
11,173
+0.02(+0.93%)
May 12, 2004
2.449
2.455
2.416
2.416
30,417
-0.04(-1.45%)
May 11, 2004
2.407
2.513
2.407
2.452
25,141
-0.01(-0.26%)
May 10, 2004
2.410
2.539
2.397
2.458
71,698
+0.01(+0.39%)
May 07, 2004
2.458
2.474
2.449
2.449
5,276
+0.04(+1.74%)
May 06, 2004
2.420
2.426
2.384
2.407
15,519
-0.02(-0.81%)
May 05, 2004
2.416
2.487
2.407
2.426
1,551
+0.03(+1.09%)
May 04, 2004
2.487
2.494
2.400
2.400
40,660
-0.09(-3.62%)
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.