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
Kirkland's Inc
(NQ:
KIRK
)
1.840
-0.060 (-3.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
8.788
9.033
8.599
8.665
32,322
-0.11(-1.29%)
Apr 28, 2005
8.806
8.929
8.741
8.778
73,883
-0.12(-1.38%)
Apr 27, 2005
8.967
9.033
8.882
8.901
6,841
-0.09(-1.05%)
Apr 26, 2005
9.203
9.231
8.995
8.995
20,058
-0.27(-2.95%)
Apr 25, 2005
9.495
9.495
9.212
9.269
79,948
-0.18(-1.90%)
Apr 22, 2005
9.628
9.628
9.307
9.448
53,774
-0.30(-3.10%)
Apr 21, 2005
9.703
9.816
9.580
9.750
18,884
+0.17(+1.77%)
Apr 20, 2005
10.01
10.01
9.580
9.580
53,128
-0.30(-3.06%)
Apr 19, 2005
9.911
9.911
9.779
9.882
35,927
-0.03(-0.29%)
Apr 18, 2005
10.05
10.05
9.826
9.911
81,287
+0.00(+0.00%)
Apr 15, 2005
10.15
10.15
9.911
9.911
18,841
-0.17(-1.69%)
Apr 14, 2005
10.26
10.40
10.07
10.08
37,288
-0.03(-0.28%)
Apr 13, 2005
10.26
10.41
10.10
10.11
88,790
-0.25(-2.46%)
Apr 12, 2005
10.19
10.41
10.10
10.36
100,855
+0.09(+0.92%)
Apr 11, 2005
10.04
10.43
10.04
10.27
198,596
+0.15(+1.49%)
Apr 08, 2005
10.37
10.37
10.12
10.12
18,735
-0.22(-2.10%)
Apr 07, 2005
10.38
10.38
10.17
10.34
40,716
-0.09(-0.82%)
Apr 06, 2005
10.50
10.52
10.36
10.42
18,365
+0.05(+0.46%)
Apr 05, 2005
10.30
10.52
10.30
10.37
35,117
-0.05(-0.45%)
Apr 04, 2005
10.44
10.52
10.24
10.42
25,344
-0.02(-0.18%)
Apr 01, 2005
10.50
10.57
10.29
10.44
49,668
+0.00(+0.00%)
Mar 31, 2005
10.41
10.63
10.29
10.44
60,372
-0.01(-0.09%)
Mar 30, 2005
10.38
10.62
10.32
10.45
27,518
+0.17(+1.65%)
Mar 29, 2005
10.51
10.65
10.28
10.28
71,766
-0.18(-1.71%)
Mar 28, 2005
10.18
10.70
10.18
10.46
43,780
+0.24(+2.31%)
Mar 24, 2005
10.17
10.37
10.17
10.22
14,178
+0.01(+0.09%)
Mar 23, 2005
10.18
10.45
10.11
10.21
44,513
-0.17(-1.64%)
Mar 22, 2005
10.05
10.77
10.05
10.38
36,204
+0.14(+1.34%)
Mar 21, 2005
10.31
10.67
10.15
10.25
68,454
+0.00(+0.05%)
Mar 18, 2005
10.10
10.58
10.01
10.24
194,635
+0.09(+0.93%)
Mar 17, 2005
9.741
10.57
9.741
10.15
388,138
-0.06(-0.56%)
Mar 16, 2005
10.20
10.61
10.20
10.20
32,459
-0.08(-0.83%)
Mar 15, 2005
10.43
10.43
10.28
10.29
17,439
+0.00(+0.00%)
Mar 14, 2005
10.24
10.34
9.986
10.29
29,647
-0.02(-0.18%)
Mar 11, 2005
10.32
10.53
10.15
10.31
42,486
+0.02(+0.18%)
Mar 10, 2005
10.20
10.42
10.15
10.29
41,743
+0.00(+0.00%)
Mar 09, 2005
10.34
10.78
10.19
10.29
38,763
-0.09(-0.91%)
Mar 08, 2005
10.38
10.69
10.27
10.38
23,299
-0.17(-1.61%)
Mar 07, 2005
10.66
10.89
10.35
10.55
7,888
-0.01(-0.09%)
Mar 04, 2005
10.72
10.87
10.35
10.56
20,600
-0.05(-0.44%)
Mar 03, 2005
10.37
10.86
10.25
10.61
45,480
+0.32(+3.12%)
Mar 02, 2005
10.38
10.48
10.29
10.29
32,269
-0.13(-1.27%)
Mar 01, 2005
9.949
10.53
9.949
10.42
36,907
+0.38(+3.76%)
Feb 28, 2005
9.873
10.04
9.798
10.04
23,380
+0.06(+0.57%)
Feb 25, 2005
9.788
10.01
9.618
9.986
22,897
+0.07(+0.67%)
Feb 24, 2005
9.864
9.958
9.769
9.920
16,480
+0.17(+1.74%)
Feb 23, 2005
10.19
10.19
9.722
9.750
26,207
-0.27(-2.73%)
Feb 22, 2005
10.03
10.31
9.939
10.02
67,882
-0.09(-0.84%)
Feb 18, 2005
10.31
10.31
10.11
10.11
10,878
-0.10(-1.02%)
Feb 17, 2005
10.10
10.28
10.10
10.21
101,370
+0.09(+0.93%)
Feb 16, 2005
10.12
10.19
10.11
10.12
53,179
-0.10(-1.02%)
Feb 15, 2005
10.31
10.42
10.04
10.22
49,059
+0.01(+0.09%)
Feb 14, 2005
10.25
10.32
10.11
10.21
16,252
-0.20(-1.90%)
Feb 11, 2005
10.10
10.57
10.02
10.41
17,421
+0.29(+2.89%)
Feb 10, 2005
10.40
10.43
10.10
10.12
15,151
-0.03(-0.28%)
Feb 09, 2005
10.16
10.41
10.05
10.15
25,136
-0.20(-1.92%)
Feb 08, 2005
10.51
10.52
10.16
10.35
23,543
-0.17(-1.62%)
Feb 07, 2005
10.62
10.62
10.29
10.51
61,136
-0.13(-1.24%)
Feb 04, 2005
9.684
10.68
9.684
10.65
59,540
+0.76(+7.74%)
Feb 03, 2005
10.10
10.10
9.495
9.882
63,591
+0.02(+0.19%)
Feb 02, 2005
9.967
10.09
9.713
9.864
9,243
-0.18(-1.79%)
Feb 01, 2005
9.646
10.25
9.646
10.04
91,207
+0.24(+2.41%)
Jan 31, 2005
9.807
9.873
9.552
9.807
70,943
+0.10(+1.07%)
Jan 28, 2005
9.656
9.750
9.571
9.703
43,761
-0.02(-0.19%)
Jan 27, 2005
9.628
9.911
9.580
9.722
43,755
+0.02(+0.24%)
Jan 26, 2005
9.684
9.807
9.562
9.698
63,310
+0.13(+1.33%)
Jan 25, 2005
9.467
9.675
9.392
9.571
108,233
-0.10(-1.07%)
Jan 24, 2005
9.694
9.750
9.609
9.675
31,171
+0.09(+0.99%)
Jan 21, 2005
9.939
9.939
9.533
9.580
27,988
-0.21(-2.12%)
Jan 20, 2005
9.911
9.911
9.495
9.788
27,970
-0.08(-0.77%)
Jan 19, 2005
9.543
9.864
9.543
9.864
121,588
+0.15(+1.55%)
Jan 18, 2005
9.854
9.873
9.543
9.713
73,566
-0.27(-2.74%)
Jan 14, 2005
10.04
10.04
9.911
9.986
24,283
+0.02(+0.19%)
Jan 13, 2005
10.09
10.10
9.816
9.967
85,902
-0.03(-0.28%)
Jan 12, 2005
9.901
10.19
9.901
9.996
93,796
-0.04(-0.38%)
Jan 11, 2005
10.24
10.34
9.835
10.03
154,299
-0.35(-3.36%)
Jan 10, 2005
10.28
10.46
10.24
10.38
93,272
-0.05(-0.45%)
Jan 07, 2005
10.52
10.56
10.33
10.43
70,702
-0.07(-0.63%)
Jan 06, 2005
10.72
10.73
10.34
10.50
104,717
-0.34(-3.14%)
Jan 05, 2005
11.02
11.11
10.48
10.84
102,178
-0.34(-3.03%)
Jan 04, 2005
11.94
11.94
11.07
11.18
110,435
-0.68(-5.73%)
Jan 03, 2005
11.61
11.86
11.52
11.86
171,081
+0.25(+2.20%)
Dec 31, 2004
11.52
11.70
11.33
11.60
103,084
+0.14(+1.24%)
Dec 30, 2004
11.46
11.51
11.36
11.46
82,637
-0.01(-0.08%)
Dec 29, 2004
11.71
11.85
11.37
11.47
40,682
-0.28(-2.41%)
Dec 28, 2004
11.51
11.75
11.41
11.75
105,521
+0.31(+2.72%)
Dec 27, 2004
11.51
11.51
11.16
11.44
205,216
+0.06(+0.50%)
Dec 23, 2004
11.19
11.44
11.12
11.38
84,756
+0.24(+2.12%)
Dec 22, 2004
10.60
11.19
10.60
11.15
79,882
+0.53(+4.98%)
Dec 21, 2004
10.41
10.69
10.36
10.62
220,154
+0.16(+1.53%)
Dec 20, 2004
10.22
10.48
10.09
10.46
295,269
+0.44(+4.43%)
Dec 17, 2004
9.448
10.11
9.411
10.01
217,611
+0.51(+5.36%)
Dec 16, 2004
9.580
9.590
9.401
9.505
61,342
+0.06(+0.60%)
Dec 15, 2004
9.590
9.628
9.393
9.448
35,385
-0.01(-0.10%)
Dec 14, 2004
9.203
9.552
9.203
9.458
130,206
-0.08(-0.79%)
Dec 13, 2004
9.439
9.600
9.363
9.533
52,866
+0.12(+1.30%)
Dec 10, 2004
9.363
9.477
9.297
9.411
95,986
-0.08(-0.80%)
Dec 09, 2004
9.250
9.552
9.250
9.486
82,425
+0.16(+1.72%)
Dec 08, 2004
8.957
9.580
8.957
9.326
103,614
+0.27(+3.02%)
Dec 07, 2004
9.127
9.203
8.967
9.052
70,241
-0.16(-1.74%)
Dec 06, 2004
8.769
9.495
8.769
9.212
122,896
+0.31(+3.50%)
Dec 03, 2004
8.806
9.241
8.363
8.901
197,482
+0.04(+0.43%)
Dec 02, 2004
9.005
9.071
8.862
8.863
273,021
-0.19(-2.09%)
Dec 01, 2004
9.014
9.250
9.014
9.052
47,675
-0.01(-0.10%)
Nov 30, 2004
9.052
9.175
8.910
9.061
37,716
-0.13(-1.44%)
Nov 29, 2004
9.203
9.241
9.052
9.193
50,535
+0.12(+1.35%)
Nov 26, 2004
9.061
9.222
9.005
9.071
9,217
-0.02(-0.21%)
Nov 24, 2004
9.156
9.156
8.873
9.090
63,779
-0.02(-0.21%)
Nov 23, 2004
9.108
9.108
8.882
9.108
68,652
+0.01(+0.10%)
Nov 22, 2004
8.967
9.099
8.873
9.099
51,277
+0.15(+1.69%)
Nov 19, 2004
8.806
8.976
8.806
8.948
20,765
-0.04(-0.42%)
Nov 18, 2004
8.957
8.986
8.939
8.986
51,065
+0.04(+0.42%)
Nov 17, 2004
8.957
9.061
8.825
8.948
68,228
-0.02(-0.21%)
Nov 16, 2004
8.995
8.995
8.920
8.967
83,378
-0.21(-2.26%)
Nov 15, 2004
9.071
9.175
9.014
9.175
76,174
+0.10(+1.14%)
Nov 12, 2004
8.849
9.080
8.778
9.071
30,830
+0.15(+1.69%)
Nov 11, 2004
8.703
8.933
8.703
8.920
22,354
+0.28(+3.28%)
Nov 10, 2004
8.514
8.835
8.514
8.637
153,832
-0.08(-0.87%)
Nov 09, 2004
8.759
8.759
8.457
8.712
17,163
-0.04(-0.43%)
Nov 08, 2004
8.410
8.863
8.410
8.750
28,181
+0.27(+3.23%)
Nov 05, 2004
8.589
8.684
8.438
8.476
42,378
-0.02(-0.22%)
Nov 04, 2004
8.032
8.504
8.032
8.495
25,744
+0.17(+2.04%)
Nov 03, 2004
8.325
8.325
8.193
8.325
59,965
+0.12(+1.50%)
Nov 02, 2004
8.156
8.391
8.156
8.202
16,951
-0.14(-1.70%)
Nov 01, 2004
8.306
8.391
8.155
8.344
21,506
+0.12(+1.43%)
Oct 29, 2004
8.325
8.372
8.226
8.226
18,222
-0.08(-0.97%)
Oct 28, 2004
8.165
8.344
8.165
8.306
25,850
+0.03(+0.34%)
Oct 27, 2004
8.250
8.353
8.136
8.278
82,213
+0.11(+1.39%)
Oct 26, 2004
8.174
8.259
8.061
8.165
42,060
-0.07(-0.80%)
Oct 25, 2004
8.117
8.268
8.023
8.231
17,480
+0.20(+2.47%)
Oct 22, 2004
8.165
8.221
7.995
8.032
15,150
-0.15(-1.85%)
Oct 21, 2004
7.910
8.212
7.910
8.183
21,718
+0.11(+1.40%)
Oct 20, 2004
8.311
8.311
7.872
8.070
54,667
-0.19(-2.29%)
Oct 19, 2004
8.471
8.627
8.240
8.259
31,995
-0.27(-3.21%)
Oct 18, 2004
8.259
8.570
8.259
8.533
22,036
+0.23(+2.73%)
Oct 15, 2004
8.136
8.344
8.136
8.306
20,553
+0.16(+1.97%)
Oct 14, 2004
8.481
8.561
8.146
8.146
16,315
-0.35(-4.11%)
Oct 13, 2004
8.396
8.608
8.396
8.495
31,677
+0.03(+0.33%)
Oct 12, 2004
8.443
8.504
8.429
8.467
18,010
-0.03(-0.33%)
Oct 11, 2004
8.334
8.514
8.334
8.495
10,700
+0.15(+1.81%)
Oct 08, 2004
8.443
8.608
8.344
8.344
13,349
-0.06(-0.67%)
Oct 07, 2004
8.561
8.637
8.353
8.401
16,209
-0.24(-2.73%)
Oct 06, 2004
8.674
8.844
8.561
8.637
26,698
-0.01(-0.11%)
Oct 05, 2004
8.967
8.967
8.523
8.646
20,129
-0.31(-3.48%)
Oct 04, 2004
9.127
9.165
8.920
8.957
28,817
-0.08(-0.94%)
Oct 01, 2004
8.920
9.250
8.873
9.042
40,788
+0.17(+1.91%)
Sep 30, 2004
8.655
8.873
8.655
8.873
82,213
+0.18(+2.06%)
Sep 29, 2004
8.693
8.750
8.457
8.693
43,437
+0.06(+0.66%)
Sep 28, 2004
8.334
8.637
8.306
8.637
70,771
+0.41(+4.93%)
Sep 27, 2004
8.259
8.334
8.212
8.231
38,670
-0.04(-0.46%)
Sep 24, 2004
8.372
8.401
8.165
8.268
26,698
-0.02(-0.23%)
Sep 23, 2004
8.797
8.797
8.287
8.287
119,718
-0.16(-1.90%)
Sep 22, 2004
8.080
8.448
8.061
8.448
57,740
+0.33(+4.06%)
Sep 21, 2004
8.032
8.146
8.004
8.118
65,050
+0.08(+0.95%)
Sep 20, 2004
8.023
8.117
7.966
8.042
29,876
+0.02(+0.24%)
Sep 17, 2004
7.872
8.344
7.834
8.023
75,433
+0.07(+0.83%)
Sep 16, 2004
7.891
8.240
7.834
7.957
34,856
+0.08(+1.08%)
Sep 15, 2004
7.730
8.004
7.655
7.872
50,959
+0.10(+1.34%)
Sep 14, 2004
7.881
7.985
7.551
7.768
64,838
+0.02(+0.24%)
Sep 13, 2004
7.589
7.873
7.589
7.749
56,786
+0.20(+2.62%)
Sep 10, 2004
7.579
7.730
7.551
7.551
71,621
+0.01(+0.13%)
Sep 09, 2004
7.296
7.645
7.202
7.542
201,507
+0.42(+5.83%)
Sep 08, 2004
7.296
7.343
7.126
7.126
130,842
-0.08(-1.18%)
Sep 07, 2004
7.155
7.306
7.041
7.211
172,161
+0.02(+0.26%)
Sep 03, 2004
7.155
7.249
7.107
7.192
137,834
+0.07(+0.93%)
Sep 02, 2004
7.221
7.221
7.069
7.126
317,518
+0.00(+0.00%)
Sep 01, 2004
7.409
7.976
7.070
7.126
293,256
-0.14(-1.95%)
Aug 31, 2004
7.372
7.428
7.079
7.268
89,417
-0.09(-1.28%)
Aug 30, 2004
7.409
7.693
7.258
7.362
82,637
+0.05(+0.65%)
Aug 27, 2004
7.457
7.457
7.296
7.315
218,671
-0.03(-0.39%)
Aug 26, 2004
8.250
8.325
7.287
7.343
688,326
-1.81(-19.79%)
Aug 25, 2004
9.156
9.193
8.957
9.156
173,114
+0.00(+0.00%)
Aug 24, 2004
9.307
9.316
9.042
9.156
161,884
+0.04(+0.41%)
Aug 23, 2004
9.533
9.533
9.099
9.118
80,306
-0.29(-3.11%)
Aug 20, 2004
9.524
9.524
9.316
9.411
78,326
-0.08(-0.89%)
Aug 19, 2004
9.580
9.684
9.486
9.495
176,292
-0.08(-0.89%)
Aug 18, 2004
9.646
9.646
9.533
9.580
52,246
+0.02(+0.20%)
Aug 17, 2004
9.590
9.741
9.562
9.562
54,032
-0.06(-0.59%)
Aug 16, 2004
9.656
9.731
9.580
9.618
51,913
+0.01(+0.10%)
Aug 13, 2004
9.788
9.798
9.562
9.609
34,644
-0.08(-0.78%)
Aug 12, 2004
9.769
9.798
9.533
9.684
56,574
+0.00(+0.00%)
Aug 11, 2004
9.722
9.816
9.571
9.684
32,948
-0.20(-2.01%)
Aug 10, 2004
9.887
9.958
9.760
9.882
45,768
-0.03(-0.29%)
Aug 09, 2004
9.788
9.977
9.779
9.911
147,899
+0.07(+0.67%)
Aug 06, 2004
9.845
9.986
9.788
9.845
66,851
+0.00(+0.00%)
Aug 05, 2004
9.788
9.939
9.788
9.845
35,809
-0.01(-0.10%)
Aug 04, 2004
9.788
9.948
9.788
9.854
24,579
+0.06(+0.58%)
Aug 03, 2004
9.901
10.01
9.798
9.798
25,306
-0.07(-0.67%)
Aug 02, 2004
9.788
10.02
9.788
9.864
61,342
-0.06(-0.57%)
Jul 30, 2004
10.02
10.02
9.788
9.920
91,854
+0.01(+0.10%)
Jul 29, 2004
9.750
9.986
9.750
9.911
162,626
+0.06(+0.57%)
Jul 28, 2004
9.722
9.911
9.703
9.854
51,489
+0.02(+0.19%)
Jul 27, 2004
9.769
9.873
9.675
9.835
51,913
+0.12(+1.26%)
Jul 26, 2004
9.599
9.854
9.599
9.713
54,243
+0.08(+0.78%)
Jul 23, 2004
9.722
9.892
9.628
9.637
42,695
-0.06(-0.58%)
Jul 22, 2004
9.722
9.949
9.694
9.694
92,914
-0.06(-0.58%)
Jul 21, 2004
9.958
9.976
9.750
9.750
55,409
-0.05(-0.48%)
Jul 20, 2004
9.713
10.01
9.628
9.798
132,855
+0.17(+1.76%)
Jul 19, 2004
9.835
9.835
9.628
9.628
141,013
-0.07(-0.68%)
Jul 16, 2004
9.703
9.911
9.656
9.694
134,232
-0.03(-0.29%)
Jul 15, 2004
9.723
9.892
9.675
9.722
60,176
+0.00(+0.00%)
Jul 14, 2004
9.816
9.864
9.722
9.722
103,826
-0.11(-1.15%)
Jul 13, 2004
9.816
10.01
9.722
9.835
179,577
-0.03(-0.29%)
Jul 12, 2004
9.807
10.25
9.533
9.864
232,126
-1.22(-10.99%)
Jul 09, 2004
11.15
11.17
11.01
11.08
31,889
-0.05(-0.42%)
Jul 08, 2004
11.32
11.35
11.04
11.13
53,820
-0.24(-2.08%)
Jul 07, 2004
11.39
11.41
11.32
11.36
59,011
-0.04(-0.33%)
Jul 06, 2004
11.37
11.42
11.26
11.40
72,678
+0.12(+1.09%)
Jul 02, 2004
11.33
11.33
11.25
11.28
53,290
-0.05(-0.42%)
Jul 01, 2004
11.30
11.36
11.28
11.33
46,827
+0.07(+0.59%)
Jun 30, 2004
11.37
11.52
11.19
11.26
120,459
-0.21(-1.81%)
Jun 29, 2004
11.47
11.53
11.32
11.47
26,380
+0.09(+0.83%)
Jun 28, 2004
11.55
11.55
11.33
11.37
96,092
-0.01(-0.08%)
Jun 25, 2004
11.40
11.63
11.37
11.38
139,529
-0.04(-0.33%)
Jun 24, 2004
11.42
11.53
11.38
11.42
23,731
+0.09(+0.83%)
Jun 23, 2004
11.28
11.51
11.28
11.33
167,075
+0.00(+0.00%)
Jun 22, 2004
11.28
11.35
11.23
11.33
202,143
+0.04(+0.33%)
Jun 21, 2004
11.33
11.35
11.29
11.29
243,038
-0.04(-0.33%)
Jun 18, 2004
11.14
11.44
11.09
11.33
59,541
+0.05(+0.42%)
Jun 17, 2004
11.38
11.42
11.23
11.28
69,606
-0.05(-0.42%)
Jun 16, 2004
11.35
11.37
11.25
11.33
128,935
-0.06(-0.50%)
Jun 15, 2004
11.52
11.52
11.33
11.38
52,231
+0.01(+0.08%)
Jun 14, 2004
11.58
11.58
11.28
11.37
97,575
-0.16(-1.39%)
Jun 10, 2004
11.42
11.63
11.41
11.53
95,456
+0.16(+1.41%)
Jun 09, 2004
11.32
11.45
11.24
11.37
48,946
+0.01(+0.08%)
Jun 08, 2004
11.42
11.42
11.14
11.36
41,742
+0.05(+0.42%)
Jun 07, 2004
11.07
11.34
11.04
11.32
53,820
+0.21(+1.87%)
Jun 04, 2004
10.95
11.11
10.85
11.11
56,045
+0.31(+2.88%)
Jun 03, 2004
11.07
11.07
10.80
10.80
148,641
-0.29(-2.64%)
Jun 02, 2004
10.99
11.11
10.91
11.09
85,074
+0.00(+0.00%)
Jun 01, 2004
11.09
11.09
10.98
11.09
65,368
+0.00(+0.00%)
May 28, 2004
11.23
11.23
10.79
11.09
179,153
-0.09(-0.84%)
May 27, 2004
11.00
11.31
10.68
11.19
159,553
+0.19(+1.72%)
May 26, 2004
11.09
11.22
11.00
11.00
171,101
-0.09(-0.85%)
May 25, 2004
11.09
11.13
10.85
11.09
218,353
+0.05(+0.43%)
May 24, 2004
10.92
11.19
10.89
11.04
485,759
+0.14(+1.30%)
May 21, 2004
10.49
10.99
10.44
10.90
1,250,578
+0.42(+3.96%)
May 20, 2004
12.40
12.40
10.01
10.49
1,755,195
-3.73(-26.23%)
May 18, 2004
14.73
14.92
14.16
14.21
20,659
-0.52(-3.52%)
May 17, 2004
14.16
14.83
13.92
14.73
40,153
+0.58(+4.07%)
May 14, 2004
14.04
14.77
13.92
14.16
36,445
-0.26(-1.83%)
May 13, 2004
15.01
15.07
14.28
14.42
30,300
-0.59(-3.90%)
May 12, 2004
14.54
15.39
13.99
15.01
55,409
+0.49(+3.38%)
May 11, 2004
14.87
14.87
14.35
14.52
77,657
-0.29(-1.98%)
May 10, 2004
14.99
15.10
14.71
14.81
83,273
-0.20(-1.32%)
May 07, 2004
15.41
15.67
15.01
15.01
102,343
-0.40(-2.57%)
May 06, 2004
16.53
16.93
15.23
15.40
309,466
-1.77(-10.28%)
May 05, 2004
17.17
17.44
16.99
17.17
25,638
-0.01(-0.06%)
May 04, 2004
17.82
17.82
17.13
17.18
94,715
-0.35(-1.99%)
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.