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
Australia Ishares MSCI ETF
(NY:
EWA
)
24.81
+0.16 (+0.65%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 3, 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 28, 2006
11.60
11.67
11.55
11.67
716,488
+0.06(+0.55%)
Apr 27, 2006
11.57
11.67
11.46
11.60
724,387
-0.06(-0.55%)
Apr 26, 2006
11.67
11.70
11.62
11.67
723,634
+0.23(+2.00%)
Apr 25, 2006
11.50
11.52
11.38
11.44
371,784
+0.01(+0.05%)
Apr 24, 2006
11.43
11.45
11.33
11.43
233,187
-0.02(-0.19%)
Apr 21, 2006
11.38
11.48
11.33
11.45
1,111,403
+0.15(+1.36%)
Apr 20, 2006
11.48
11.48
11.25
11.30
1,175,342
-0.29(-2.48%)
Apr 19, 2006
11.48
11.59
11.43
11.59
497,216
+0.12(+1.02%)
Apr 18, 2006
11.27
11.48
11.27
11.47
653,866
+0.32(+2.91%)
Apr 17, 2006
11.10
11.16
11.04
11.15
297,690
+0.16(+1.45%)
Apr 13, 2006
11.08
11.01
10.92
10.99
323,830
-0.10(-0.86%)
Apr 12, 2006
11.06
11.08
11.00
11.08
263,840
+0.02(+0.14%)
Apr 11, 2006
11.16
11.17
11.03
11.07
482,360
+0.04(+0.34%)
Apr 10, 2006
11.06
11.07
10.98
11.03
489,130
-0.03(-0.24%)
Apr 07, 2006
11.12
11.16
10.99
11.06
846,434
-0.10(-0.91%)
Apr 06, 2006
11.16
11.17
11.09
11.16
363,321
+0.14(+1.25%)
Apr 05, 2006
10.97
11.08
10.91
11.02
567,549
+0.19(+1.72%)
Apr 04, 2006
10.79
10.87
10.74
10.83
632,992
+0.01(+0.10%)
Apr 03, 2006
10.71
10.87
10.71
10.82
772,529
+0.18(+1.65%)
Mar 31, 2006
10.62
10.67
10.57
10.65
1,322,213
-0.02(-0.20%)
Mar 30, 2006
10.54
10.67
10.54
10.67
1,019,068
+0.14(+1.31%)
Mar 29, 2006
10.41
10.53
10.40
10.53
188,807
+0.13(+1.28%)
Mar 28, 2006
10.48
10.49
10.37
10.40
325,334
-0.01(-0.10%)
Mar 27, 2006
10.37
10.45
10.37
10.41
239,581
+0.03(+0.26%)
Mar 24, 2006
10.37
10.41
10.34
10.38
318,940
-0.03(-0.25%)
Mar 23, 2006
10.49
10.49
10.40
10.41
225,665
-0.04(-0.36%)
Mar 22, 2006
10.40
10.47
10.40
10.44
645,592
+0.07(+0.72%)
Mar 21, 2006
10.40
10.45
10.34
10.37
878,403
-0.05(-0.51%)
Mar 20, 2006
10.49
10.50
10.42
10.42
293,365
-0.08(-0.76%)
Mar 17, 2006
10.55
10.55
10.48
10.50
329,283
-0.11(-1.00%)
Mar 16, 2006
10.67
10.67
10.59
10.61
228,674
-0.02(-0.15%)
Mar 15, 2006
10.65
10.65
10.56
10.62
254,062
+0.06(+0.55%)
Mar 14, 2006
10.50
10.58
10.42
10.57
875,207
+0.05(+0.46%)
Mar 13, 2006
10.53
10.53
10.48
10.52
622,461
+0.16(+1.59%)
Mar 10, 2006
10.40
10.40
10.32
10.35
1,231,006
-0.03(-0.26%)
Mar 09, 2006
10.50
10.50
10.37
10.38
680,758
+0.07(+0.67%)
Mar 08, 2006
10.28
10.34
10.24
10.31
864,299
-0.03(-0.26%)
Mar 07, 2006
10.39
10.39
10.31
10.34
1,628,366
-0.12(-1.12%)
Mar 06, 2006
10.56
10.60
10.42
10.45
283,586
-0.10(-0.96%)
Mar 03, 2006
10.59
10.59
10.48
10.56
258,199
-0.03(-0.30%)
Mar 02, 2006
10.59
10.61
10.50
10.59
384,572
+0.08(+0.76%)
Mar 01, 2006
10.50
10.51
10.43
10.51
342,823
-0.05(-0.50%)
Feb 28, 2006
10.55
10.59
10.50
10.56
347,901
+0.01(+0.10%)
Feb 27, 2006
10.58
10.58
10.50
10.55
523,544
+0.04(+0.35%)
Feb 24, 2006
10.45
10.53
10.45
10.51
490,258
+0.04(+0.41%)
Feb 23, 2006
10.54
10.54
10.45
10.47
430,269
+0.01(+0.05%)
Feb 22, 2006
10.44
10.49
10.39
10.46
259,703
+0.03(+0.31%)
Feb 21, 2006
10.47
10.48
10.39
10.43
456,032
+0.18(+1.71%)
Feb 17, 2006
10.20
10.28
10.16
10.26
383,819
-0.04(-0.36%)
Feb 16, 2006
10.22
10.31
10.20
10.29
569,429
+0.02(+0.21%)
Feb 15, 2006
10.37
10.41
10.24
10.27
497,404
-0.15(-1.43%)
Feb 14, 2006
10.34
10.45
10.28
10.42
618,136
+0.21(+2.08%)
Feb 13, 2006
10.23
10.30
10.19
10.21
542,914
-0.14(-1.39%)
Feb 10, 2006
10.45
10.45
10.26
10.35
902,098
-0.02(-0.21%)
Feb 09, 2006
10.37
10.48
10.37
10.37
654,806
+0.03(+0.31%)
Feb 08, 2006
10.24
10.34
10.22
10.34
648,036
-0.04(-0.41%)
Feb 07, 2006
10.53
10.53
10.38
10.39
574,695
-0.16(-1.56%)
Feb 06, 2006
10.57
10.57
10.50
10.55
443,809
+0.02(+0.20%)
Feb 03, 2006
10.54
10.56
10.43
10.53
611,178
-0.08(-0.75%)
Feb 02, 2006
10.74
10.74
10.61
10.61
823,868
-0.19(-1.72%)
Feb 01, 2006
10.83
10.84
10.74
10.79
393,222
-0.05(-0.49%)
Jan 31, 2006
10.82
10.85
10.75
10.85
413,720
+0.12(+1.14%)
Jan 30, 2006
10.75
10.75
10.68
10.73
635,249
-0.03(-0.25%)
Jan 27, 2006
10.74
10.77
10.67
10.75
747,893
+0.05(+0.45%)
Jan 26, 2006
10.61
10.73
10.59
10.70
717,993
+0.13(+1.26%)
Jan 25, 2006
10.53
10.62
10.53
10.57
599,142
+0.12(+1.17%)
Jan 24, 2006
10.42
10.46
10.38
10.45
506,431
+0.00(+0.00%)
Jan 23, 2006
10.43
10.45
10.37
10.45
447,946
+0.10(+0.98%)
Jan 20, 2006
10.49
10.49
10.30
10.35
340,943
-0.09(-0.82%)
Jan 19, 2006
10.37
10.45
10.34
10.43
575,635
+0.12(+1.19%)
Jan 18, 2006
10.29
10.32
10.20
10.31
753,723
-0.17(-1.62%)
Jan 17, 2006
10.51
10.51
10.43
10.48
1,090,529
+0.01(+0.05%)
Jan 13, 2006
10.44
10.50
10.39
10.48
532,195
+0.12(+1.18%)
Jan 12, 2006
10.47
10.47
10.35
10.35
468,632
-0.11(-1.02%)
Jan 11, 2006
10.50
10.52
10.46
10.46
1,283,850
+0.07(+0.72%)
Jan 10, 2006
10.42
10.42
10.33
10.39
494,019
-0.06(-0.61%)
Jan 09, 2006
10.48
10.53
10.43
10.45
418,421
+0.00(+0.00%)
Jan 06, 2006
10.40
10.46
10.36
10.45
909,432
+0.11(+1.08%)
Jan 05, 2006
10.34
10.38
10.32
10.34
341,507
-0.02(-0.15%)
Jan 04, 2006
10.33
10.40
10.27
10.35
545,923
+0.15(+1.46%)
Jan 03, 2006
10.03
10.26
10.03
10.20
687,152
+0.20(+2.02%)
Dec 30, 2005
9.997
10.00
9.944
10.00
212,125
-0.02(-0.16%)
Dec 29, 2005
9.970
10.03
9.970
10.02
554,009
+0.08(+0.80%)
Dec 28, 2005
9.891
9.986
9.891
9.939
813,148
+0.15(+1.52%)
Dec 27, 2005
9.933
9.944
9.784
9.790
419,738
-0.11(-1.13%)
Dec 23, 2005
10.10
10.10
9.854
9.901
486,497
-0.39(-3.82%)
Dec 22, 2005
10.27
10.29
10.23
10.29
177,711
-0.04(-0.41%)
Dec 21, 2005
10.32
10.36
10.28
10.34
368,023
+0.12(+1.20%)
Dec 20, 2005
10.19
10.26
10.18
10.22
354,107
+0.05(+0.47%)
Dec 19, 2005
10.29
10.29
10.16
10.17
309,350
-0.08(-0.78%)
Dec 16, 2005
10.26
10.26
10.20
10.25
335,301
+0.01(+0.10%)
Dec 15, 2005
10.27
10.27
10.18
10.24
534,827
-0.10(-0.93%)
Dec 14, 2005
10.37
10.42
10.33
10.33
542,538
+0.04(+0.41%)
Dec 13, 2005
10.28
10.34
10.23
10.29
515,646
-0.05(-0.51%)
Dec 12, 2005
10.34
10.35
10.27
10.34
396,043
+0.13(+1.25%)
Dec 09, 2005
10.14
10.25
10.14
10.22
187,302
+0.07(+0.73%)
Dec 08, 2005
10.12
10.20
10.10
10.14
393,786
-0.10(-0.93%)
Dec 07, 2005
10.28
10.34
10.18
10.24
435,722
-0.11(-1.03%)
Dec 06, 2005
10.34
10.37
10.29
10.34
367,082
+0.04(+0.36%)
Dec 05, 2005
10.32
10.32
10.25
10.31
791,334
+0.01(+0.05%)
Dec 02, 2005
10.24
10.30
10.18
10.30
366,330
+0.09(+0.89%)
Dec 01, 2005
10.03
10.23
10.03
10.21
486,685
+0.19(+1.86%)
Nov 30, 2005
10.10
10.16
10.02
10.02
428,764
-0.12(-1.21%)
Nov 29, 2005
10.19
10.20
10.11
10.15
245,223
-0.06(-0.57%)
Nov 28, 2005
10.20
10.26
10.14
10.20
449,074
+0.06(+0.58%)
Nov 25, 2005
10.15
10.21
10.13
10.15
272,679
+0.03(+0.26%)
Nov 23, 2005
10.12
10.16
10.08
10.12
489,506
-0.05(-0.47%)
Nov 22, 2005
10.10
10.18
10.01
10.17
366,330
-0.05(-0.47%)
Nov 21, 2005
10.24
10.24
10.16
10.22
411,651
+0.01(+0.10%)
Nov 18, 2005
10.18
10.21
10.10
10.20
488,754
+0.09(+0.84%)
Nov 17, 2005
10.09
10.13
10.05
10.12
525,049
+0.10(+0.95%)
Nov 16, 2005
9.965
10.04
9.944
10.02
326,087
+0.08(+0.80%)
Nov 15, 2005
9.933
10.03
9.917
9.944
462,802
+0.05(+0.48%)
Nov 14, 2005
9.933
9.944
9.880
9.896
188,995
-0.06(-0.59%)
Nov 11, 2005
9.901
9.960
9.869
9.955
464,495
+0.13(+1.30%)
Nov 10, 2005
9.859
9.864
9.758
9.827
207,988
-0.05(-0.48%)
Nov 09, 2005
9.800
9.875
9.758
9.875
272,303
+0.05(+0.54%)
Nov 08, 2005
9.854
9.859
9.795
9.822
159,282
+0.03(+0.33%)
Nov 07, 2005
9.784
9.822
9.737
9.790
207,988
+0.03(+0.33%)
Nov 04, 2005
9.843
9.843
9.699
9.758
308,597
-0.11(-1.13%)
Nov 03, 2005
9.928
9.944
9.854
9.869
360,124
+0.04(+0.38%)
Nov 02, 2005
9.747
9.838
9.710
9.832
667,970
+0.02(+0.22%)
Nov 01, 2005
9.816
9.832
9.763
9.811
330,412
-0.03(-0.32%)
Oct 31, 2005
9.864
9.864
9.790
9.843
966,977
+0.11(+1.15%)
Oct 28, 2005
9.673
9.742
9.651
9.731
308,597
+0.00(+0.00%)
Oct 27, 2005
9.885
9.885
9.731
9.731
168,873
-0.09(-0.92%)
Oct 26, 2005
9.800
9.891
9.779
9.822
380,999
+0.12(+1.26%)
Oct 25, 2005
9.705
9.747
9.678
9.699
194,636
-0.01(-0.05%)
Oct 24, 2005
9.550
9.705
9.545
9.705
276,064
+0.17(+1.78%)
Oct 21, 2005
9.534
9.625
9.481
9.534
282,082
+0.02(+0.17%)
Oct 20, 2005
9.630
9.678
9.518
9.518
289,228
-0.19(-1.92%)
Oct 19, 2005
9.529
9.742
9.518
9.705
723,070
-0.02(-0.16%)
Oct 18, 2005
9.705
9.768
9.699
9.721
274,748
+0.01(+0.05%)
Oct 17, 2005
9.774
9.774
9.678
9.715
360,124
-0.06(-0.65%)
Oct 14, 2005
9.662
9.784
9.662
9.779
491,199
+0.06(+0.66%)
Oct 13, 2005
9.651
9.731
9.598
9.715
828,005
-0.10(-1.03%)
Oct 12, 2005
9.827
9.891
9.784
9.816
838,912
+0.04(+0.38%)
Oct 11, 2005
9.678
9.811
9.678
9.779
2,190,650
-0.16(-1.66%)
Oct 10, 2005
9.939
9.997
9.896
9.944
575,071
+0.07(+0.70%)
Oct 07, 2005
9.827
9.896
9.827
9.875
433,654
+0.05(+0.49%)
Oct 06, 2005
9.901
9.901
9.758
9.827
1,227,057
-0.19(-1.86%)
Oct 05, 2005
10.18
10.18
10.01
10.01
889,875
-0.33(-3.19%)
Oct 04, 2005
10.45
10.45
10.34
10.34
462,802
-0.10(-0.92%)
Oct 03, 2005
10.47
10.48
10.43
10.44
850,195
+0.01(+0.10%)
Sep 30, 2005
10.43
10.44
10.38
10.43
450,015
-0.09(-0.81%)
Sep 29, 2005
10.47
10.53
10.41
10.51
636,189
+0.15(+1.49%)
Sep 28, 2005
10.36
10.39
10.32
10.36
847,939
+0.05(+0.46%)
Sep 27, 2005
10.33
10.33
10.26
10.31
346,208
+0.01(+0.05%)
Sep 26, 2005
10.32
10.33
10.24
10.31
536,144
+0.15(+1.47%)
Sep 23, 2005
10.16
10.18
10.12
10.16
196,329
-0.05(-0.52%)
Sep 22, 2005
10.27
10.27
10.18
10.21
410,711
-0.06(-0.57%)
Sep 21, 2005
10.33
10.33
10.26
10.27
389,085
-0.03(-0.31%)
Sep 20, 2005
10.37
10.40
10.27
10.30
1,156,348
+0.03(+0.31%)
Sep 19, 2005
10.25
10.27
10.20
10.27
674,552
-0.05(-0.52%)
Sep 16, 2005
10.28
10.32
10.26
10.32
312,547
+0.15(+1.52%)
Sep 15, 2005
10.20
10.20
10.16
10.17
7,898
-0.05(-0.52%)
Sep 14, 2005
10.25
10.25
10.18
10.22
214,194
+0.14(+1.42%)
Sep 13, 2005
10.14
10.15
10.07
10.08
317,436
-0.03(-0.26%)
Sep 12, 2005
10.15
10.15
10.09
10.10
583,722
-0.09(-0.84%)
Sep 09, 2005
10.14
10.19
10.10
10.19
497,969
+0.10(+1.00%)
Sep 08, 2005
10.15
10.15
10.07
10.09
471,641
-0.04(-0.42%)
Sep 07, 2005
10.14
10.17
10.10
10.13
591,244
+0.00(+0.00%)
Sep 06, 2005
10.07
10.13
10.03
10.13
414,284
+0.11(+1.06%)
Sep 02, 2005
10.02
10.04
9.976
10.02
238,453
-0.01(-0.11%)
Sep 01, 2005
9.997
10.07
9.933
10.03
1,398,939
+0.20(+2.06%)
Aug 31, 2005
9.683
9.838
9.683
9.832
617,007
+0.22(+2.32%)
Aug 30, 2005
9.646
9.646
9.561
9.609
353,166
-0.11(-1.09%)
Aug 29, 2005
9.683
9.715
9.625
9.715
357,492
-0.07(-0.71%)
Aug 26, 2005
9.838
9.848
9.758
9.784
145,554
+0.01(+0.11%)
Aug 25, 2005
9.768
9.784
9.710
9.774
513,765
+0.06(+0.66%)
Aug 24, 2005
9.811
9.811
9.705
9.710
295,810
-0.15(-1.51%)
Aug 23, 2005
9.885
9.885
9.811
9.859
184,669
-0.03(-0.32%)
Aug 22, 2005
9.891
9.917
9.832
9.891
326,275
+0.14(+1.42%)
Aug 19, 2005
9.705
9.763
9.705
9.752
394,162
+0.02(+0.22%)
Aug 18, 2005
9.705
9.758
9.694
9.731
478,223
-0.16(-1.61%)
Aug 17, 2005
9.928
9.928
9.848
9.891
298,066
-0.10(-0.96%)
Aug 16, 2005
10.03
10.03
9.981
9.986
353,543
-0.03(-0.32%)
Aug 15, 2005
10.02
10.03
9.970
10.02
762,938
-0.05(-0.47%)
Aug 12, 2005
10.08
10.08
10.02
10.07
507,936
+0.00(+0.00%)
Aug 11, 2005
10.03
10.07
9.981
10.07
433,090
+0.20(+2.05%)
Aug 10, 2005
9.864
9.896
9.838
9.864
399,992
+0.05(+0.49%)
Aug 09, 2005
9.784
9.816
9.758
9.816
422,371
+0.06(+0.65%)
Aug 08, 2005
9.827
9.827
9.731
9.752
1,244,546
+0.04(+0.38%)
Aug 05, 2005
9.758
9.758
9.662
9.715
213,630
+0.02(+0.16%)
Aug 04, 2005
9.763
9.795
9.699
9.699
248,984
-0.04(-0.44%)
Aug 03, 2005
9.737
9.774
9.705
9.742
476,530
+0.05(+0.49%)
Aug 02, 2005
9.651
9.747
9.651
9.694
800,549
+0.07(+0.72%)
Aug 01, 2005
9.625
9.678
9.604
9.625
303,332
+0.05(+0.50%)
Jul 29, 2005
9.689
9.689
9.577
9.577
217,203
-0.05(-0.50%)
Jul 28, 2005
9.604
9.651
9.545
9.625
127,689
+0.03(+0.33%)
Jul 27, 2005
9.577
9.630
9.545
9.593
282,082
+0.01(+0.06%)
Jul 26, 2005
9.588
9.625
9.572
9.588
297,126
-0.02(-0.17%)
Jul 25, 2005
9.694
9.694
9.604
9.604
361,065
-0.09(-0.93%)
Jul 22, 2005
9.689
9.742
9.678
9.694
294,117
+0.04(+0.44%)
Jul 21, 2005
9.588
9.678
9.577
9.651
321,573
+0.22(+2.31%)
Jul 20, 2005
9.423
9.481
9.332
9.433
207,424
+0.12(+1.31%)
Jul 19, 2005
9.279
9.343
9.258
9.311
263,840
-0.02(-0.23%)
Jul 18, 2005
9.327
9.375
9.306
9.332
219,836
+0.03(+0.34%)
Jul 15, 2005
9.258
9.306
9.247
9.300
162,103
-0.06(-0.62%)
Jul 14, 2005
9.386
9.391
9.306
9.359
191,439
+0.06(+0.69%)
Jul 13, 2005
9.311
9.327
9.279
9.295
272,679
-0.08(-0.85%)
Jul 12, 2005
9.327
9.386
9.279
9.375
262,900
+0.14(+1.56%)
Jul 11, 2005
9.162
9.279
9.162
9.231
290,544
+0.12(+1.34%)
Jul 08, 2005
9.088
9.114
9.019
9.109
309,162
+0.04(+0.47%)
Jul 07, 2005
8.992
9.067
8.976
9.067
420,866
-0.05(-0.58%)
Jul 06, 2005
9.199
9.199
9.120
9.120
381,751
-0.12(-1.32%)
Jul 05, 2005
9.253
9.290
9.152
9.242
435,534
-0.06(-0.69%)
Jul 01, 2005
9.370
9.370
9.285
9.306
165,488
-0.10(-1.02%)
Jun 30, 2005
9.423
9.433
9.338
9.402
251,241
+0.03(+0.34%)
Jun 29, 2005
9.402
9.417
9.316
9.370
435,346
-0.13(-1.34%)
Jun 28, 2005
9.492
9.513
9.444
9.497
207,048
+0.10(+1.08%)
Jun 27, 2005
9.412
9.444
9.375
9.396
257,070
+0.01(+0.06%)
Jun 24, 2005
9.476
9.476
9.386
9.391
175,079
-0.07(-0.79%)
Jun 23, 2005
9.566
9.566
9.423
9.465
596,697
-0.18(-1.87%)
Jun 22, 2005
9.651
9.651
9.604
9.646
324,018
-0.06(-0.60%)
Jun 21, 2005
9.646
9.705
9.588
9.705
293,929
+0.05(+0.55%)
Jun 20, 2005
9.673
9.673
9.582
9.651
544,606
-0.04(-0.38%)
Jun 17, 2005
9.678
9.721
9.651
9.689
538,777
+0.18(+1.90%)
Jun 16, 2005
9.465
9.545
9.449
9.508
762,938
+0.09(+0.96%)
Jun 15, 2005
9.412
9.444
9.359
9.417
344,892
+0.11(+1.20%)
Jun 14, 2005
9.338
9.348
9.294
9.306
188,054
+0.01(+0.06%)
Jun 13, 2005
9.300
9.311
9.258
9.300
404,129
+0.02(+0.17%)
Jun 10, 2005
9.343
9.343
9.231
9.285
151,384
-0.02(-0.23%)
Jun 09, 2005
9.332
9.354
9.290
9.306
173,762
+0.01(+0.06%)
Jun 08, 2005
9.311
9.380
9.274
9.300
216,074
+0.01(+0.06%)
Jun 07, 2005
9.258
9.343
9.258
9.295
575,259
+0.05(+0.58%)
Jun 06, 2005
9.130
9.263
9.130
9.242
267,037
+0.12(+1.28%)
Jun 03, 2005
9.173
9.173
9.077
9.125
208,364
+0.02(+0.18%)
Jun 02, 2005
9.040
9.120
9.040
9.109
572,438
+0.13(+1.42%)
Jun 01, 2005
8.902
9.024
8.902
8.981
317,812
+0.07(+0.84%)
May 31, 2005
8.955
8.955
8.896
8.907
435,911
-0.12(-1.35%)
May 27, 2005
8.960
9.045
8.960
9.029
270,610
+0.05(+0.53%)
May 26, 2005
8.934
8.997
8.934
8.981
227,922
+0.05(+0.54%)
May 25, 2005
8.934
8.960
8.907
8.934
156,273
-0.06(-0.65%)
May 24, 2005
9.024
9.040
8.944
8.992
254,814
+0.02(+0.18%)
May 23, 2005
8.939
8.976
8.886
8.976
626,786
+0.19(+2.12%)
May 20, 2005
8.763
8.822
8.763
8.790
269,858
-0.09(-0.96%)
May 19, 2005
8.859
8.902
8.811
8.875
175,079
+0.07(+0.85%)
May 18, 2005
8.726
8.854
8.684
8.801
724,951
+0.14(+1.66%)
May 17, 2005
8.615
8.668
8.572
8.657
294,681
+0.04(+0.49%)
May 16, 2005
8.630
8.673
8.588
8.615
763,502
-0.08(-0.92%)
May 13, 2005
8.769
8.838
8.668
8.694
236,760
-0.11(-1.27%)
May 12, 2005
8.907
8.907
8.795
8.806
586,730
-0.10(-1.08%)
May 11, 2005
8.891
8.955
8.875
8.902
228,298
+0.02(+0.18%)
May 10, 2005
8.833
8.928
8.833
8.886
187,866
-0.02(-0.24%)
May 09, 2005
8.827
8.928
8.827
8.907
244,659
+0.04(+0.48%)
May 06, 2005
8.870
8.923
8.827
8.864
315,744
+0.03(+0.30%)
May 05, 2005
8.896
8.907
8.806
8.838
488,566
-0.03(-0.36%)
May 04, 2005
8.790
8.902
8.758
8.870
636,753
+0.02(+0.24%)
May 03, 2005
8.854
8.907
8.817
8.848
411,087
-0.09(-0.95%)
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.