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
Royal Bank of Canada
(NY:
RY
)
109.27
+0.87 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
12.34
12.39
12.31
12.36
156,600
+0.07(+0.61%)
Apr 28, 2005
12.24
12.33
12.23
12.29
276,580
+0.03(+0.25%)
Apr 27, 2005
12.17
12.28
12.16
12.26
236,105
+0.08(+0.65%)
Apr 26, 2005
12.27
12.28
12.10
12.18
376,805
-0.13(-1.06%)
Apr 25, 2005
12.29
12.35
12.29
12.31
209,122
-0.03(-0.25%)
Apr 22, 2005
12.31
12.41
12.30
12.34
169,128
+0.06(+0.46%)
Apr 21, 2005
12.41
12.41
12.27
12.28
348,858
-0.18(-1.42%)
Apr 20, 2005
12.45
12.53
12.42
12.46
159,009
-0.08(-0.61%)
Apr 19, 2005
12.43
12.56
12.38
12.54
181,174
+0.08(+0.67%)
Apr 18, 2005
12.30
12.52
12.28
12.45
232,732
+0.13(+1.03%)
Apr 15, 2005
12.40
12.42
12.33
12.33
210,567
-0.08(-0.62%)
Apr 14, 2005
12.47
12.49
12.40
12.40
261,161
-0.11(-0.90%)
Apr 13, 2005
12.45
12.61
12.44
12.52
263,089
+0.05(+0.37%)
Apr 12, 2005
12.43
12.48
12.36
12.47
361,867
+0.07(+0.54%)
Apr 11, 2005
12.40
12.44
12.39
12.40
334,884
+0.01(+0.08%)
Apr 08, 2005
12.38
12.45
12.34
12.39
546,897
-0.05(-0.40%)
Apr 07, 2005
12.58
12.62
12.43
12.44
369,095
-0.17(-1.32%)
Apr 06, 2005
12.60
12.62
12.54
12.61
157,082
-0.00(-0.03%)
Apr 05, 2005
12.51
12.64
12.51
12.61
233,696
+0.11(+0.86%)
Apr 04, 2005
12.52
12.55
12.47
12.51
215,867
-0.11(-0.86%)
Apr 01, 2005
12.63
12.65
12.55
12.61
288,145
-0.02(-0.16%)
Mar 31, 2005
12.54
12.65
12.52
12.63
334,884
+0.22(+1.75%)
Mar 30, 2005
12.37
12.42
12.29
12.42
232,250
+0.04(+0.32%)
Mar 29, 2005
12.35
12.45
12.35
12.38
250,561
+0.03(+0.23%)
Mar 28, 2005
12.38
12.39
12.28
12.35
318,019
-0.07(-0.60%)
Mar 24, 2005
12.47
12.52
12.37
12.42
208,158
-0.01(-0.07%)
Mar 23, 2005
12.41
12.43
12.35
12.43
426,435
-0.10(-0.76%)
Mar 22, 2005
12.40
12.68
12.40
12.53
546,415
+0.18(+1.46%)
Mar 21, 2005
12.35
12.39
12.29
12.35
277,544
-0.12(-0.97%)
Mar 18, 2005
12.60
12.62
12.44
12.47
286,699
-0.16(-1.28%)
Mar 17, 2005
12.58
12.71
12.52
12.63
248,633
+0.01(+0.08%)
Mar 16, 2005
12.55
12.73
12.55
12.62
612,429
+0.12(+0.93%)
Mar 15, 2005
12.48
12.58
12.47
12.50
300,673
+0.12(+0.99%)
Mar 14, 2005
12.45
12.45
12.31
12.38
779,148
-0.14(-1.11%)
Mar 11, 2005
12.70
12.71
12.49
12.52
662,541
-0.15(-1.20%)
Mar 10, 2005
12.73
12.76
12.57
12.67
822,032
-0.05(-0.42%)
Mar 09, 2005
12.73
12.86
12.71
12.72
578,217
-0.02(-0.13%)
Mar 08, 2005
12.68
12.78
12.67
12.74
342,112
+0.15(+1.22%)
Mar 07, 2005
12.54
12.61
12.50
12.59
366,204
+0.00(+0.00%)
Mar 04, 2005
12.50
12.60
12.41
12.59
459,683
+0.25(+2.04%)
Mar 03, 2005
12.21
12.37
12.19
12.34
327,174
+0.10(+0.85%)
Mar 02, 2005
12.08
12.25
12.04
12.23
359,940
+0.09(+0.70%)
Mar 01, 2005
12.11
12.25
12.11
12.15
689,042
-0.04(-0.29%)
Feb 28, 2005
12.24
12.28
12.16
12.18
711,207
-0.06(-0.49%)
Feb 25, 2005
11.64
12.24
11.64
12.24
1,758,263
+1.00(+8.94%)
Feb 24, 2005
11.12
11.24
11.06
11.24
290,554
-0.03(-0.28%)
Feb 23, 2005
11.24
11.27
11.16
11.27
354,640
-0.09(-0.82%)
Feb 22, 2005
11.33
11.42
11.31
11.36
2,314,316
+0.15(+1.35%)
Feb 18, 2005
11.12
11.23
11.12
11.21
397,042
+0.02(+0.22%)
Feb 17, 2005
11.00
11.19
11.00
11.19
302,600
+0.17(+1.58%)
Feb 16, 2005
11.02
11.04
10.91
11.01
324,283
-0.03(-0.26%)
Feb 15, 2005
11.06
11.10
11.04
11.04
231,768
-0.05(-0.49%)
Feb 14, 2005
11.03
11.09
10.93
11.09
275,135
+0.07(+0.68%)
Feb 11, 2005
10.96
11.04
10.91
11.02
236,587
+0.06(+0.57%)
Feb 10, 2005
10.85
11.02
10.85
10.96
343,557
+0.10(+0.96%)
Feb 09, 2005
10.80
10.89
10.80
10.85
248,633
-0.01(-0.10%)
Feb 08, 2005
10.71
10.89
10.71
10.86
307,900
+0.14(+1.34%)
Feb 07, 2005
10.63
10.82
10.61
10.72
462,574
+0.07(+0.66%)
Feb 04, 2005
10.62
10.67
10.57
10.65
188,402
+0.02(+0.16%)
Feb 03, 2005
10.56
10.64
10.53
10.63
183,584
+0.01(+0.06%)
Feb 02, 2005
10.61
10.65
10.56
10.63
191,775
+0.02(+0.18%)
Feb 01, 2005
10.52
10.62
10.48
10.61
250,079
+0.07(+0.69%)
Jan 31, 2005
10.50
10.55
10.47
10.54
251,042
+0.03(+0.26%)
Jan 28, 2005
10.53
10.57
10.46
10.51
299,227
-0.07(-0.65%)
Jan 27, 2005
10.52
10.58
10.49
10.58
273,689
-0.04(-0.33%)
Jan 26, 2005
10.52
10.66
10.52
10.61
345,485
+0.10(+0.91%)
Jan 25, 2005
10.61
10.61
10.49
10.52
253,452
-0.18(-1.73%)
Jan 24, 2005
10.67
10.70
10.63
10.70
192,739
-0.07(-0.69%)
Jan 21, 2005
10.70
10.81
10.70
10.78
238,032
+0.08(+0.76%)
Jan 20, 2005
10.65
10.71
10.63
10.70
185,511
-0.03(-0.31%)
Jan 19, 2005
10.75
10.76
10.70
10.73
212,495
-0.01(-0.12%)
Jan 18, 2005
10.68
10.79
10.67
10.74
1,851,260
+0.02(+0.21%)
Jan 14, 2005
10.64
10.74
10.64
10.72
158,046
-0.06(-0.60%)
Jan 13, 2005
10.79
10.81
10.75
10.78
205,749
-0.02(-0.23%)
Jan 12, 2005
10.84
10.87
10.81
10.81
275,617
+0.08(+0.76%)
Jan 11, 2005
10.66
10.75
10.66
10.73
358,976
+0.09(+0.88%)
Jan 10, 2005
10.64
10.72
10.61
10.63
277,062
+0.05(+0.47%)
Jan 07, 2005
10.73
10.73
10.52
10.58
225,023
-0.06(-0.55%)
Jan 06, 2005
10.72
10.74
10.59
10.64
423,062
-0.12(-1.14%)
Jan 05, 2005
10.80
10.85
10.76
10.76
431,254
-0.08(-0.73%)
Jan 04, 2005
10.95
10.95
10.80
10.84
297,300
-0.13(-1.17%)
Jan 03, 2005
11.09
11.09
10.90
10.97
271,762
-0.12(-1.07%)
Dec 31, 2004
11.05
11.12
11.05
11.09
246,706
+0.04(+0.39%)
Dec 30, 2004
10.90
11.08
10.90
11.05
269,353
+0.13(+1.20%)
Dec 29, 2004
10.79
10.98
10.79
10.92
339,702
+0.16(+1.49%)
Dec 28, 2004
10.69
10.76
10.67
10.76
109,861
+0.07(+0.64%)
Dec 27, 2004
10.70
10.74
10.67
10.69
132,990
-0.04(-0.37%)
Dec 23, 2004
10.69
10.73
10.68
10.73
258,752
+0.06(+0.56%)
Dec 22, 2004
10.65
10.73
10.63
10.67
300,191
-0.08(-0.71%)
Dec 21, 2004
10.73
10.83
10.73
10.74
224,059
+0.03(+0.27%)
Dec 20, 2004
10.67
10.72
10.63
10.71
229,841
+0.04(+0.39%)
Dec 17, 2004
10.67
10.74
10.64
10.67
259,234
+0.03(+0.27%)
Dec 16, 2004
10.62
10.68
10.57
10.64
270,798
-0.04(-0.37%)
Dec 15, 2004
10.63
10.72
10.59
10.68
262,125
+0.08(+0.74%)
Dec 14, 2004
10.60
10.62
10.47
10.61
520,877
-0.06(-0.54%)
Dec 13, 2004
10.68
10.74
10.63
10.66
238,032
-0.07(-0.62%)
Dec 10, 2004
10.67
10.75
10.65
10.73
177,320
-0.05(-0.44%)
Dec 09, 2004
10.74
10.81
10.67
10.78
278,026
-0.05(-0.46%)
Dec 08, 2004
10.75
10.83
10.71
10.83
279,471
-0.09(-0.86%)
Dec 07, 2004
10.90
10.95
10.85
10.92
162,382
-0.04(-0.32%)
Dec 06, 2004
10.79
10.96
10.79
10.96
189,848
+0.05(+0.46%)
Dec 03, 2004
10.94
10.94
10.80
10.91
182,138
-0.07(-0.62%)
Dec 02, 2004
11.06
11.16
10.97
10.97
270,316
-0.07(-0.68%)
Dec 01, 2004
10.94
11.05
10.94
11.05
398,488
+0.13(+1.16%)
Nov 30, 2004
10.76
10.97
10.65
10.92
650,495
+0.09(+0.84%)
Nov 29, 2004
10.93
10.95
10.83
10.83
219,722
-0.17(-1.51%)
Nov 26, 2004
10.96
11.03
10.94
11.00
167,683
+0.14(+1.30%)
Nov 24, 2004
10.92
10.93
10.82
10.86
213,458
-0.11(-1.00%)
Nov 23, 2004
11.00
11.00
10.86
10.97
203,821
-0.05(-0.47%)
Nov 22, 2004
11.03
11.13
10.99
11.02
267,907
-0.02(-0.17%)
Nov 19, 2004
10.91
11.04
10.85
11.04
241,405
+0.14(+1.26%)
Nov 18, 2004
10.96
10.96
10.82
10.90
716,026
-0.13(-1.17%)
Nov 17, 2004
11.11
11.13
11.00
11.03
200,930
+0.02(+0.15%)
Nov 16, 2004
11.02
11.07
10.99
11.01
429,326
-0.02(-0.15%)
Nov 15, 2004
11.02
11.09
10.99
11.03
374,877
-0.02(-0.17%)
Nov 12, 2004
10.99
11.14
10.99
11.05
255,379
+0.00(+0.04%)
Nov 11, 2004
10.97
11.09
10.95
11.04
273,689
+0.04(+0.40%)
Nov 10, 2004
11.01
11.05
10.92
11.00
268,871
-0.05(-0.43%)
Nov 09, 2004
11.11
11.18
11.01
11.05
362,831
-0.12(-1.04%)
Nov 08, 2004
11.04
11.19
11.00
11.16
6,561,326
+0.09(+0.77%)
Nov 05, 2004
11.06
11.12
11.04
11.08
334,884
+0.07(+0.60%)
Nov 04, 2004
10.93
11.06
10.92
11.01
253,933
+0.04(+0.36%)
Nov 03, 2004
10.94
11.00
10.92
10.97
226,950
+0.16(+1.48%)
Nov 02, 2004
10.79
10.87
10.76
10.81
231,768
+0.00(+0.00%)
Nov 01, 2004
10.76
10.83
10.67
10.81
383,551
+0.02(+0.15%)
Oct 29, 2004
10.68
10.86
10.67
10.80
516,059
+0.16(+1.50%)
Oct 28, 2004
10.61
10.70
10.61
10.64
201,412
+0.06(+0.61%)
Oct 27, 2004
10.45
10.59
10.44
10.57
368,131
+0.12(+1.15%)
Oct 26, 2004
10.38
10.47
10.37
10.45
407,161
+0.06(+0.58%)
Oct 25, 2004
10.38
10.47
10.35
10.39
362,831
+0.03(+0.26%)
Oct 22, 2004
10.38
10.41
10.30
10.36
677,960
-0.11(-1.09%)
Oct 21, 2004
10.50
10.54
10.45
10.48
498,712
+0.00(+0.04%)
Oct 20, 2004
10.39
10.52
10.39
10.47
447,155
+0.14(+1.33%)
Oct 19, 2004
10.32
10.38
10.29
10.34
209,122
+0.02(+0.18%)
Oct 18, 2004
10.34
10.42
10.28
10.32
560,871
-0.02(-0.22%)
Oct 15, 2004
10.25
10.37
10.23
10.34
350,303
+0.10(+0.93%)
Oct 14, 2004
10.17
10.30
10.17
10.25
392,706
+0.06(+0.55%)
Oct 13, 2004
10.06
10.19
10.05
10.19
410,534
+0.12(+1.22%)
Oct 12, 2004
9.945
10.10
9.939
10.07
408,607
+0.03(+0.33%)
Oct 11, 2004
10.00
10.04
9.968
10.03
68,422
+0.05(+0.52%)
Oct 08, 2004
9.962
10.01
9.962
9.982
189,848
+0.10(+1.05%)
Oct 07, 2004
9.935
9.939
9.872
9.879
268,871
-0.02(-0.21%)
Oct 06, 2004
9.879
9.910
9.860
9.899
163,828
+0.03(+0.29%)
Oct 05, 2004
9.827
9.877
9.785
9.870
151,300
+0.05(+0.55%)
Oct 04, 2004
9.831
9.848
9.762
9.816
295,372
-0.06(-0.61%)
Oct 01, 2004
9.850
9.887
9.783
9.877
433,181
+0.06(+0.66%)
Sep 30, 2004
9.748
9.835
9.744
9.812
228,877
+0.03(+0.30%)
Sep 29, 2004
9.740
9.783
9.700
9.783
202,376
+0.06(+0.62%)
Sep 28, 2004
9.729
9.731
9.644
9.723
166,719
-0.01(-0.15%)
Sep 27, 2004
9.785
9.785
9.729
9.738
161,900
-0.05(-0.51%)
Sep 24, 2004
9.744
9.787
9.729
9.787
244,778
+0.05(+0.55%)
Sep 23, 2004
9.657
9.752
9.650
9.733
318,501
+0.10(+1.06%)
Sep 22, 2004
9.665
9.686
9.609
9.632
292,963
-0.02(-0.26%)
Sep 21, 2004
9.501
9.677
9.501
9.657
251,524
+0.18(+1.91%)
Sep 20, 2004
9.542
9.542
9.474
9.476
208,158
-0.10(-1.08%)
Sep 17, 2004
9.555
9.592
9.542
9.580
241,405
-0.10(-1.01%)
Sep 16, 2004
9.603
9.688
9.580
9.677
230,805
+0.09(+0.95%)
Sep 15, 2004
9.601
9.617
9.563
9.586
185,029
-0.09(-0.88%)
Sep 14, 2004
9.590
9.692
9.588
9.671
135,881
+0.04(+0.37%)
Sep 13, 2004
9.542
9.681
9.515
9.636
221,168
+0.07(+0.74%)
Sep 10, 2004
9.619
9.619
9.565
9.565
140,217
-0.04(-0.41%)
Sep 09, 2004
9.615
9.654
9.578
9.605
174,910
-0.01(-0.11%)
Sep 08, 2004
9.547
9.636
9.526
9.615
213,940
+0.01(+0.15%)
Sep 07, 2004
9.513
9.609
9.476
9.601
322,356
+0.18(+1.92%)
Sep 03, 2004
9.422
9.466
9.408
9.420
144,554
-0.05(-0.57%)
Sep 02, 2004
9.507
9.520
9.432
9.474
292,963
+0.01(+0.07%)
Sep 01, 2004
9.403
9.486
9.397
9.468
400,897
+0.07(+0.73%)
Aug 31, 2004
9.333
9.401
9.287
9.399
455,828
+0.04(+0.42%)
Aug 30, 2004
9.476
9.476
9.306
9.360
659,650
-0.20(-2.06%)
Aug 27, 2004
9.999
10.00
9.536
9.557
977,669
-0.45(-4.50%)
Aug 26, 2004
10.03
10.05
9.941
10.01
280,435
-0.09(-0.88%)
Aug 25, 2004
9.897
10.12
9.866
10.10
598,455
+0.14(+1.42%)
Aug 24, 2004
9.837
9.955
9.837
9.955
381,141
+0.22(+2.24%)
Aug 23, 2004
9.812
9.812
9.731
9.738
130,580
-0.10(-1.03%)
Aug 20, 2004
9.785
9.860
9.748
9.839
195,148
+0.04(+0.36%)
Aug 19, 2004
9.654
9.812
9.598
9.804
187,920
+0.15(+1.55%)
Aug 18, 2004
9.681
9.738
9.603
9.654
233,696
-0.07(-0.75%)
Aug 17, 2004
9.733
9.750
9.671
9.727
285,254
+0.01(+0.13%)
Aug 16, 2004
9.605
9.750
9.578
9.715
339,221
+0.11(+1.10%)
Aug 13, 2004
9.520
9.609
9.499
9.609
617,247
+0.18(+1.92%)
Aug 12, 2004
9.509
9.536
9.405
9.428
278,990
-0.07(-0.74%)
Aug 11, 2004
9.536
9.567
9.495
9.499
364,759
-0.10(-1.06%)
Aug 10, 2004
9.607
9.652
9.590
9.601
110,825
-0.04(-0.41%)
Aug 09, 2004
9.634
9.657
9.576
9.640
244,297
+0.02(+0.22%)
Aug 06, 2004
9.619
9.661
9.542
9.619
179,729
+0.01(+0.15%)
Aug 05, 2004
9.762
9.762
9.590
9.605
225,023
-0.18(-1.82%)
Aug 04, 2004
9.681
9.814
9.681
9.783
363,795
+0.07(+0.68%)
Aug 03, 2004
9.650
9.769
9.609
9.717
170,574
+0.10(+0.99%)
Aug 02, 2004
9.661
9.671
9.619
9.621
85,287
+0.01(+0.11%)
Jul 30, 2004
9.607
9.667
9.582
9.611
312,237
+0.03(+0.32%)
Jul 29, 2004
9.547
9.623
9.542
9.580
454,382
+0.10(+1.01%)
Jul 28, 2004
9.403
9.488
9.387
9.484
155,636
+0.04(+0.44%)
Jul 27, 2004
9.430
9.445
9.351
9.443
303,564
-0.04(-0.42%)
Jul 26, 2004
9.563
9.613
9.428
9.482
189,366
-0.13(-1.38%)
Jul 23, 2004
9.567
9.652
9.567
9.615
191,775
-0.02(-0.22%)
Jul 22, 2004
9.542
9.657
9.530
9.636
418,726
+0.04(+0.41%)
Jul 21, 2004
9.551
9.619
9.547
9.596
253,933
-0.01(-0.06%)
Jul 20, 2004
9.628
9.673
9.544
9.603
262,607
-0.06(-0.64%)
Jul 19, 2004
9.520
9.677
9.520
9.665
530,996
+0.15(+1.57%)
Jul 16, 2004
9.515
9.563
9.416
9.515
352,231
+0.11(+1.12%)
Jul 15, 2004
9.526
9.540
9.403
9.410
161,419
-0.14(-1.50%)
Jul 14, 2004
9.414
9.559
9.414
9.553
612,429
+0.12(+1.28%)
Jul 13, 2004
9.252
9.445
9.221
9.432
316,092
+0.13(+1.43%)
Jul 12, 2004
9.368
9.387
9.277
9.300
159,491
-0.06(-0.64%)
Jul 09, 2004
9.318
9.366
9.277
9.360
86,250
+0.06(+0.60%)
Jul 08, 2004
9.310
9.364
9.295
9.304
130,580
-0.00(-0.02%)
Jul 07, 2004
9.322
9.366
9.306
9.306
285,735
+0.04(+0.47%)
Jul 06, 2004
9.264
9.298
9.237
9.262
204,303
+0.02(+0.20%)
Jul 02, 2004
9.202
9.304
9.194
9.244
305,009
+0.13(+1.46%)
Jul 01, 2004
9.173
9.173
9.086
9.111
122,871
-0.09(-0.97%)
Jun 30, 2004
9.148
9.215
9.090
9.200
251,524
+0.07(+0.75%)
Jun 29, 2004
9.152
9.173
9.078
9.132
184,547
-0.06(-0.70%)
Jun 28, 2004
9.090
9.215
9.084
9.196
340,184
+0.12(+1.35%)
Jun 25, 2004
9.078
9.113
9.053
9.073
238,032
-0.00(-0.02%)
Jun 24, 2004
9.194
9.233
9.063
9.075
1,017,181
-0.06(-0.68%)
Jun 23, 2004
9.102
9.152
9.078
9.138
491,966
+0.05(+0.55%)
Jun 22, 2004
8.988
9.096
8.988
9.088
277,062
+0.13(+1.46%)
Jun 21, 2004
8.955
9.011
8.941
8.957
133,953
-0.05(-0.55%)
Jun 18, 2004
8.982
9.090
8.965
9.007
265,016
+0.04(+0.39%)
Jun 17, 2004
8.837
8.997
8.806
8.972
220,686
+0.13(+1.50%)
Jun 16, 2004
8.874
8.885
8.833
8.839
154,191
-0.09(-0.98%)
Jun 15, 2004
8.866
8.930
8.824
8.926
183,102
+0.08(+0.87%)
Jun 14, 2004
8.928
8.951
8.839
8.849
247,669
-0.12(-1.36%)
Jun 10, 2004
8.955
9.028
8.941
8.972
145,999
+0.03(+0.30%)
Jun 09, 2004
9.107
9.107
8.943
8.945
346,448
-0.18(-1.93%)
Jun 08, 2004
9.105
9.142
9.098
9.121
145,518
-0.01(-0.09%)
Jun 07, 2004
9.158
9.173
9.098
9.129
242,369
+0.02(+0.21%)
Jun 04, 2004
9.061
9.111
9.040
9.111
241,887
+0.09(+1.01%)
Jun 03, 2004
9.040
9.059
8.970
9.019
310,310
-0.02(-0.18%)
Jun 02, 2004
9.013
9.061
9.001
9.036
179,729
+0.05(+0.58%)
Jun 01, 2004
8.926
8.990
8.851
8.984
390,297
-0.01(-0.14%)
May 28, 2004
9.090
9.092
8.995
8.997
297,300
-0.15(-1.68%)
May 27, 2004
9.223
9.237
9.009
9.150
468,838
-0.01(-0.07%)
May 26, 2004
9.237
9.308
9.111
9.156
358,495
-0.05(-0.56%)
May 25, 2004
9.038
9.223
9.036
9.208
362,831
+0.17(+1.88%)
May 24, 2004
9.096
9.119
8.997
9.038
127,207
-0.02(-0.25%)
May 21, 2004
9.059
9.109
9.003
9.061
178,283
+0.00(+0.02%)
May 20, 2004
9.055
9.111
9.003
9.059
173,465
+0.06(+0.69%)
May 19, 2004
9.065
9.098
8.968
8.997
252,488
+0.03(+0.37%)
May 18, 2004
8.808
8.980
8.808
8.963
283,326
+0.16(+1.82%)
May 17, 2004
8.777
8.868
8.768
8.804
225,504
+0.05(+0.52%)
May 14, 2004
8.716
8.764
8.640
8.758
305,009
-0.01(-0.17%)
May 13, 2004
8.841
8.860
8.750
8.772
315,610
-0.09(-1.05%)
May 12, 2004
8.882
8.909
8.779
8.866
284,772
-0.08(-0.93%)
May 11, 2004
8.955
8.976
8.909
8.949
395,115
+0.04(+0.40%)
May 10, 2004
8.831
8.916
8.797
8.914
416,316
-0.04(-0.39%)
May 07, 2004
9.080
9.084
8.920
8.949
266,943
-0.18(-2.00%)
May 06, 2004
9.173
9.204
9.105
9.132
288,145
-0.08(-0.90%)
May 05, 2004
9.285
9.287
9.208
9.215
232,250
-0.09(-0.98%)
May 04, 2004
9.304
9.339
9.231
9.306
178,765
+0.08(+0.83%)
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.