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
Cyberoptics Cp
(NQ:
CYBE
)
54.00
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 3, 2022
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
19.50
20.00
19.33
19.51
88,900
-0.04(-0.20%)
Apr 29, 2004
21.79
21.79
17.33
19.55
131,800
-1.65(-7.78%)
Apr 28, 2004
21.31
22.50
20.74
21.20
208,300
+0.07(+0.33%)
Apr 27, 2004
20.65
21.32
20.34
21.13
105,700
+0.72(+3.53%)
Apr 26, 2004
20.67
20.90
20.25
20.41
70,700
+0.02(+0.10%)
Apr 23, 2004
19.36
20.82
19.36
20.39
92,500
+0.59(+2.98%)
Apr 22, 2004
19.36
20.16
18.76
19.80
36,900
+0.00(+0.00%)
Apr 21, 2004
18.86
19.99
17.91
19.80
62,700
+0.90(+4.76%)
Apr 20, 2004
18.90
19.50
18.53
18.90
42,800
-0.04(-0.21%)
Apr 19, 2004
19.30
19.54
18.47
18.94
51,900
-0.39(-2.02%)
Apr 16, 2004
19.45
19.97
19.05
19.33
47,800
-0.36(-1.83%)
Apr 15, 2004
19.99
20.35
19.51
19.69
43,200
-0.11(-0.56%)
Apr 14, 2004
19.71
20.99
19.58
19.80
42,000
-0.19(-0.95%)
Apr 13, 2004
21.91
22.30
19.21
19.99
113,100
-1.84(-8.43%)
Apr 12, 2004
18.37
21.93
18.18
21.83
223,000
+3.63(+19.95%)
Apr 08, 2004
17.78
18.35
17.78
18.20
31,200
+0.20(+1.11%)
Apr 07, 2004
18.39
18.39
17.52
18.00
21,000
+0.03(+0.17%)
Apr 06, 2004
17.85
18.50
17.80
17.97
31,400
-0.62(-3.34%)
Apr 05, 2004
18.75
18.93
17.80
18.59
89,700
+0.09(+0.49%)
Apr 02, 2004
18.25
18.66
17.57
18.50
97,200
+0.99(+5.65%)
Apr 01, 2004
18.00
18.07
17.35
17.51
43,000
-0.53(-2.94%)
Mar 31, 2004
17.81
18.21
17.69
18.04
85,000
+0.23(+1.29%)
Mar 30, 2004
16.03
18.05
15.57
17.81
100,300
+0.96(+5.70%)
Mar 29, 2004
16.55
17.15
16.55
16.85
33,700
-0.09(-0.53%)
Mar 26, 2004
17.00
17.50
16.58
16.94
54,600
-0.05(-0.29%)
Mar 25, 2004
16.67
18.00
16.50
16.99
104,300
+0.50(+3.03%)
Mar 24, 2004
16.15
16.57
16.15
16.49
76,700
+0.15(+0.92%)
Mar 23, 2004
17.16
17.16
16.05
16.34
36,300
-0.54(-3.20%)
Mar 22, 2004
16.67
17.08
16.50
16.88
39,700
+0.09(+0.54%)
Mar 19, 2004
16.69
17.09
16.68
16.79
58,400
-0.22(-1.29%)
Mar 18, 2004
17.61
17.82
16.70
17.01
85,300
-0.80(-4.49%)
Mar 17, 2004
17.35
17.81
16.91
17.81
154,200
+0.63(+3.67%)
Mar 16, 2004
17.44
17.65
15.90
17.18
104,300
-0.32(-1.83%)
Mar 15, 2004
18.05
18.34
17.25
17.50
105,700
-0.60(-3.31%)
Mar 12, 2004
17.42
18.18
17.42
18.10
50,600
+0.61(+3.49%)
Mar 11, 2004
17.63
17.92
17.19
17.49
138,300
-0.43(-2.39%)
Mar 10, 2004
18.54
18.91
17.16
17.92
137,700
-0.87(-4.64%)
Mar 09, 2004
18.81
19.01
18.50
18.79
154,100
+0.02(+0.11%)
Mar 08, 2004
19.77
20.00
18.49
18.77
135,200
-0.90(-4.58%)
Mar 05, 2004
18.70
19.69
18.70
19.67
93,900
+0.12(+0.62%)
Mar 04, 2004
19.53
19.60
19.05
19.55
115,600
+0.04(+0.20%)
Mar 03, 2004
19.13
19.68
18.77
19.51
148,000
+0.48(+2.52%)
Mar 02, 2004
19.30
19.30
18.49
19.03
216,300
-0.17(-0.89%)
Mar 01, 2004
18.79
19.30
18.50
19.20
175,900
+1.13(+6.25%)
Feb 27, 2004
17.99
18.25
17.66
18.07
92,700
+0.47(+2.67%)
Feb 26, 2004
17.04
17.76
16.58
17.60
179,700
+0.66(+3.88%)
Feb 25, 2004
15.90
17.24
15.74
16.94
128,000
+1.03(+6.49%)
Feb 24, 2004
16.20
16.20
15.74
15.91
165,800
-0.34(-2.09%)
Feb 23, 2004
16.70
17.40
15.91
16.25
132,700
+0.03(+0.18%)
Feb 20, 2004
16.60
16.65
15.70
16.22
243,600
+0.09(+0.56%)
Feb 19, 2004
15.00
16.71
14.85
16.13
442,500
+2.34(+16.97%)
Feb 18, 2004
13.00
13.95
13.00
13.79
21,300
+0.17(+1.26%)
Feb 17, 2004
13.48
13.62
12.88
13.62
40,100
+0.42(+3.17%)
Feb 13, 2004
13.25
13.50
13.16
13.20
41,400
+0.19(+1.47%)
Feb 12, 2004
13.01
13.07
12.75
13.01
64,200
+0.47(+3.74%)
Feb 11, 2004
12.75
12.82
12.49
12.54
68,400
+0.11(+0.88%)
Feb 10, 2004
11.80
12.79
11.72
12.43
76,400
+0.78(+6.70%)
Feb 09, 2004
11.97
12.10
11.44
11.65
40,700
+0.18(+1.57%)
Feb 06, 2004
11.67
11.90
11.40
11.47
68,900
-0.02(-0.17%)
Feb 05, 2004
11.50
11.66
11.35
11.49
32,000
-0.11(-0.95%)
Feb 04, 2004
11.82
11.82
11.09
11.60
16,200
-0.38(-3.17%)
Feb 03, 2004
11.97
12.06
11.85
11.98
12,400
-0.02(-0.17%)
Feb 02, 2004
12.13
12.45
11.75
12.00
36,900
-0.18(-1.48%)
Jan 30, 2004
12.30
12.34
12.18
12.18
19,900
-0.00(-0.02%)
Jan 29, 2004
12.61
12.97
11.13
12.18
50,700
-0.61(-4.75%)
Jan 28, 2004
12.81
12.95
12.63
12.79
8,600
-0.20(-1.54%)
Jan 27, 2004
12.89
13.00
12.89
12.99
30,000
+0.00(+0.00%)
Jan 26, 2004
12.70
13.03
12.70
12.99
53,100
+0.00(+0.00%)
Jan 23, 2004
13.00
13.00
12.85
12.99
19,000
-0.01(-0.08%)
Jan 22, 2004
13.00
13.00
12.75
13.00
32,800
+0.13(+1.01%)
Jan 21, 2004
13.30
13.50
12.35
12.87
73,900
+0.23(+1.82%)
Jan 20, 2004
12.65
12.65
12.45
12.64
38,100
+0.18(+1.44%)
Jan 16, 2004
12.70
12.70
11.69
12.46
29,100
-0.02(-0.15%)
Jan 15, 2004
13.58
13.58
12.37
12.48
63,348
-1.25(-9.12%)
Jan 14, 2004
13.76
13.90
13.50
13.73
27,008
-0.17(-1.22%)
Jan 13, 2004
13.79
13.98
13.75
13.90
40,575
-0.07(-0.50%)
Jan 12, 2004
13.31
14.00
13.31
13.97
69,631
+0.66(+4.96%)
Jan 09, 2004
13.20
13.70
12.92
13.31
13,475
+0.31(+2.38%)
Jan 08, 2004
12.41
13.27
12.41
13.00
20,813
+0.59(+4.75%)
Jan 07, 2004
12.25
12.51
12.21
12.41
54,493
+0.15(+1.23%)
Jan 06, 2004
11.82
12.26
11.52
12.26
56,000
+0.27(+2.25%)
Jan 05, 2004
11.42
11.99
11.10
11.99
31,100
+0.65(+5.73%)
Jan 02, 2004
10.98
11.41
10.85
11.34
44,100
+0.59(+5.49%)
Dec 31, 2003
10.90
10.90
10.56
10.75
9,500
+0.00(+0.00%)
Dec 30, 2003
10.80
10.86
10.55
10.75
15,150
+0.00(+0.00%)
Dec 29, 2003
10.55
10.89
10.55
10.75
8,927
+0.00(+0.00%)
Dec 26, 2003
10.65
10.75
10.65
10.75
1,500
+0.15(+1.42%)
Dec 24, 2003
10.99
10.99
10.34
10.60
7,812
-0.30(-2.75%)
Dec 23, 2003
10.52
10.99
10.31
10.90
15,114
+0.56(+5.42%)
Dec 22, 2003
10.06
10.75
10.06
10.34
9,455
+0.28(+2.78%)
Dec 19, 2003
9.950
10.06
9.950
10.06
19,150
+0.06(+0.60%)
Dec 18, 2003
9.980
10.00
9.850
10.00
13,719
+0.08(+0.81%)
Dec 17, 2003
10.04
10.04
9.790
9.920
1,200
+0.08(+0.81%)
Dec 16, 2003
9.990
9.990
9.720
9.840
10,675
-0.12(-1.20%)
Dec 15, 2003
10.04
10.04
9.740
9.960
9,140
+0.00(+0.00%)
Dec 12, 2003
9.990
10.01
9.950
9.960
8,280
-0.03(-0.29%)
Dec 11, 2003
9.500
10.00
9.500
9.989
15,400
+0.49(+5.15%)
Dec 10, 2003
9.990
10.00
9.500
9.500
17,373
-0.45(-4.52%)
Dec 09, 2003
9.999
9.999
9.801
9.950
2,900
-0.05(-0.50%)
Dec 08, 2003
10.00
10.06
9.990
10.00
30,771
-0.04(-0.40%)
Dec 05, 2003
10.00
10.04
10.00
10.04
37,855
+0.04(+0.40%)
Dec 04, 2003
10.05
10.05
9.920
10.00
16,930
+0.00(+0.00%)
Dec 03, 2003
10.05
10.05
9.951
10.00
33,555
+0.00(+0.00%)
Dec 02, 2003
10.05
10.10
10.00
10.00
21,567
-0.05(-0.50%)
Dec 01, 2003
9.850
10.05
9.830
10.05
26,170
+0.09(+0.90%)
Nov 28, 2003
9.960
10.00
9.960
9.960
7,102
-0.09(-0.90%)
Nov 26, 2003
10.00
10.08
10.00
10.05
20,930
+0.00(+0.00%)
Nov 25, 2003
9.990
10.05
9.750
10.05
7,205
+0.00(+0.00%)
Nov 24, 2003
10.00
10.07
9.800
10.05
22,045
-0.05(-0.50%)
Nov 21, 2003
10.05
10.10
10.00
10.10
12,900
+0.08(+0.81%)
Nov 20, 2003
10.05
10.08
9.950
10.02
50,580
+0.02(+0.19%)
Nov 19, 2003
10.05
10.12
9.930
10.00
65,618
+0.01(+0.10%)
Nov 18, 2003
10.00
10.01
9.870
9.990
45,450
+0.10(+1.01%)
Nov 17, 2003
9.750
10.20
9.580
9.890
25,748
-0.06(-0.60%)
Nov 14, 2003
10.15
10.30
9.760
9.950
17,100
-0.25(-2.45%)
Nov 13, 2003
10.44
10.44
10.20
10.20
51,044
-0.05(-0.49%)
Nov 12, 2003
10.25
10.33
10.01
10.25
150,538
+0.00(+0.00%)
Nov 11, 2003
10.59
10.60
10.04
10.25
38,050
-0.26(-2.47%)
Nov 10, 2003
10.73
10.80
10.50
10.51
27,411
-0.09(-0.85%)
Nov 07, 2003
10.70
11.00
10.60
10.60
41,648
+0.05(+0.47%)
Nov 06, 2003
10.39
10.65
10.39
10.55
21,700
+0.20(+1.93%)
Nov 05, 2003
10.35
10.45
10.10
10.35
35,353
+0.00(+0.00%)
Nov 04, 2003
10.51
10.51
10.02
10.35
28,002
+0.27(+2.68%)
Nov 03, 2003
10.18
10.18
9.530
10.08
26,605
+0.10(+1.00%)
Oct 31, 2003
10.76
11.08
9.570
9.980
84,929
-1.35(-11.92%)
Oct 30, 2003
10.43
11.33
10.43
11.33
62,600
+0.88(+8.42%)
Oct 29, 2003
10.32
10.49
10.18
10.45
23,640
+0.21(+2.05%)
Oct 28, 2003
10.26
10.26
9.850
10.24
22,700
+0.14(+1.39%)
Oct 27, 2003
9.850
10.11
9.850
10.10
6,000
+0.15(+1.51%)
Oct 24, 2003
10.09
10.10
9.950
9.950
3,500
-0.07(-0.70%)
Oct 23, 2003
10.23
10.23
10.01
10.02
6,400
-0.25(-2.45%)
Oct 22, 2003
10.55
10.59
10.27
10.27
6,800
-0.43(-4.00%)
Oct 21, 2003
10.19
10.89
10.08
10.70
22,342
+0.44(+4.30%)
Oct 20, 2003
10.18
10.26
10.02
10.26
20,650
+0.09(+0.88%)
Oct 17, 2003
10.71
10.71
9.950
10.17
21,500
-0.18(-1.74%)
Oct 16, 2003
10.55
10.90
10.35
10.35
17,390
-0.20(-1.90%)
Oct 15, 2003
10.97
10.97
10.38
10.55
16,750
-0.22(-2.04%)
Oct 14, 2003
10.89
11.04
10.55
10.77
19,946
-0.05(-0.46%)
Oct 13, 2003
10.50
11.00
10.09
10.82
21,650
+0.52(+5.05%)
Oct 10, 2003
10.26
10.72
10.06
10.30
42,180
-0.33(-3.10%)
Oct 09, 2003
11.17
11.27
10.28
10.63
29,850
-0.44(-3.97%)
Oct 08, 2003
11.75
11.75
10.93
11.07
4,280
-0.27(-2.38%)
Oct 07, 2003
11.43
11.50
10.87
11.34
17,553
+0.13(+1.16%)
Oct 06, 2003
10.30
11.77
10.30
11.21
34,923
+0.93(+9.05%)
Oct 03, 2003
9.899
10.50
9.899
10.28
37,693
+0.66(+6.86%)
Oct 02, 2003
9.720
9.970
9.620
9.620
23,300
-0.13(-1.33%)
Oct 01, 2003
9.220
9.750
9.100
9.750
24,900
+0.40(+4.28%)
Sep 30, 2003
9.360
9.400
9.070
9.350
13,300
-0.10(-1.06%)
Sep 29, 2003
9.510
9.570
9.250
9.450
11,980
+0.00(+0.00%)
Sep 26, 2003
9.610
9.700
9.337
9.450
22,100
-0.05(-0.52%)
Sep 25, 2003
9.610
9.850
9.390
9.499
149,062
+0.50(+5.54%)
Sep 24, 2003
9.050
9.400
8.950
9.000
13,900
-0.18(-1.96%)
Sep 23, 2003
9.210
9.429
9.100
9.180
13,100
-0.30(-3.16%)
Sep 22, 2003
9.360
9.500
9.101
9.480
16,620
-0.06(-0.63%)
Sep 19, 2003
9.500
9.600
9.500
9.540
7,500
+0.04(+0.42%)
Sep 18, 2003
9.410
9.500
9.410
9.500
8,700
+0.10(+1.06%)
Sep 17, 2003
9.720
9.720
9.290
9.400
7,700
-0.15(-1.57%)
Sep 16, 2003
9.250
9.689
9.160
9.550
34,600
+0.05(+0.53%)
Sep 15, 2003
9.250
9.500
9.250
9.500
7,000
+0.02(+0.21%)
Sep 12, 2003
9.500
10.10
9.320
9.480
11,300
-0.01(-0.11%)
Sep 11, 2003
9.360
10.31
9.300
9.490
45,100
+0.12(+1.29%)
Sep 10, 2003
9.402
9.680
9.000
9.369
12,600
-0.13(-1.38%)
Sep 09, 2003
9.571
9.770
9.160
9.500
19,400
+0.00(+0.00%)
Sep 08, 2003
9.300
9.500
9.050
9.500
14,400
+0.19(+2.04%)
Sep 05, 2003
9.400
9.670
9.210
9.310
7,200
-0.12(-1.27%)
Sep 04, 2003
9.510
9.580
9.230
9.430
17,200
-0.06(-0.63%)
Sep 03, 2003
9.930
9.950
9.230
9.490
29,500
-0.46(-4.62%)
Sep 02, 2003
9.929
10.00
9.230
9.950
24,400
+0.03(+0.30%)
Aug 29, 2003
9.621
9.920
9.080
9.920
30,200
+0.17(+1.74%)
Aug 28, 2003
9.400
9.750
9.230
9.750
20,600
+0.35(+3.72%)
Aug 27, 2003
9.530
9.910
9.250
9.400
42,300
+0.01(+0.11%)
Aug 26, 2003
9.850
9.910
9.250
9.390
18,500
-0.37(-3.79%)
Aug 25, 2003
10.20
10.45
9.491
9.760
24,000
-0.49(-4.78%)
Aug 22, 2003
9.950
10.67
9.850
10.25
35,100
+0.40(+4.06%)
Aug 21, 2003
9.600
9.850
9.340
9.850
33,500
+0.25(+2.60%)
Aug 20, 2003
9.500
9.700
9.500
9.600
8,500
+0.00(+0.00%)
Aug 19, 2003
9.450
9.630
9.240
9.600
26,900
+0.11(+1.16%)
Aug 18, 2003
9.550
9.830
9.400
9.490
18,400
-0.16(-1.66%)
Aug 15, 2003
9.040
9.750
9.040
9.650
13,600
+0.45(+4.89%)
Aug 14, 2003
8.660
9.270
8.400
9.200
25,500
+0.45(+5.14%)
Aug 13, 2003
8.110
8.900
8.110
8.750
23,700
+0.75(+9.38%)
Aug 12, 2003
7.750
8.030
7.750
8.000
11,900
+0.15(+1.91%)
Aug 11, 2003
8.000
8.100
7.550
7.850
40,600
-0.26(-3.21%)
Aug 08, 2003
7.400
8.110
7.380
8.110
24,700
+0.52(+6.85%)
Aug 07, 2003
7.670
7.670
7.400
7.590
12,500
-0.11(-1.43%)
Aug 06, 2003
8.100
8.170
7.391
7.700
33,300
-0.47(-5.75%)
Aug 05, 2003
8.300
8.300
7.600
8.170
13,500
+0.01(+0.12%)
Aug 04, 2003
8.490
8.500
7.910
8.160
13,900
-0.23(-2.74%)
Aug 01, 2003
8.691
8.950
8.010
8.390
30,073
-0.49(-5.51%)
Jul 31, 2003
8.750
9.350
8.600
8.879
47,100
+0.45(+5.34%)
Jul 30, 2003
8.571
8.900
8.050
8.429
23,000
-0.09(-1.07%)
Jul 29, 2003
8.910
8.910
8.159
8.520
34,300
-0.18(-2.07%)
Jul 28, 2003
9.250
9.250
8.600
8.700
16,500
-0.55(-5.95%)
Jul 25, 2003
8.191
9.750
8.180
9.250
18,600
+0.94(+11.31%)
Jul 24, 2003
7.990
8.310
7.837
8.310
8,400
+0.35(+4.40%)
Jul 23, 2003
8.201
8.201
7.810
7.960
9,400
-0.29(-3.52%)
Jul 22, 2003
8.310
8.310
7.600
8.250
10,800
-0.03(-0.35%)
Jul 21, 2003
8.980
8.980
7.970
8.279
12,500
-0.43(-4.94%)
Jul 18, 2003
8.850
9.000
8.389
8.709
15,100
-0.14(-1.59%)
Jul 17, 2003
9.090
9.091
8.850
8.850
8,700
-0.25(-2.75%)
Jul 16, 2003
9.239
9.240
9.000
9.100
15,300
-0.04(-0.43%)
Jul 15, 2003
8.800
9.480
8.750
9.139
43,500
+0.34(+3.85%)
Jul 14, 2003
8.230
8.850
8.220
8.800
63,500
+0.61(+7.45%)
Jul 11, 2003
7.880
8.159
7.820
8.190
3,900
+0.31(+3.93%)
Jul 10, 2003
7.890
8.230
7.651
7.880
26,000
-0.36(-4.37%)
Jul 09, 2003
7.910
8.240
7.410
8.240
30,700
+0.33(+4.17%)
Jul 08, 2003
7.400
7.980
7.400
7.910
17,200
+0.51(+6.89%)
Jul 07, 2003
6.930
7.400
6.930
7.400
9,400
+0.46(+6.63%)
Jul 03, 2003
6.720
6.940
6.710
6.940
10,300
+0.14(+2.06%)
Jul 02, 2003
6.570
6.930
6.500
6.800
8,600
+0.06(+0.89%)
Jul 01, 2003
6.651
6.860
6.450
6.740
12,000
+0.08(+1.20%)
Jun 30, 2003
6.700
6.720
6.650
6.660
3,500
-0.08(-1.19%)
Jun 27, 2003
6.700
6.750
6.550
6.740
6,300
-0.10(-1.46%)
Jun 26, 2003
6.901
6.930
6.700
6.840
5,100
-0.01(-0.16%)
Jun 25, 2003
6.911
7.050
6.610
6.851
7,400
-0.14(-1.99%)
Jun 24, 2003
6.980
6.990
6.650
6.990
6,900
+0.02(+0.29%)
Jun 23, 2003
6.900
6.990
6.800
6.970
5,700
+0.04(+0.58%)
Jun 20, 2003
6.640
6.950
6.410
6.930
25,700
+0.18(+2.67%)
Jun 19, 2003
6.800
6.800
6.610
6.750
26,600
+0.00(+0.00%)
Jun 18, 2003
6.930
7.130
6.560
6.750
13,600
-0.22(-3.16%)
Jun 17, 2003
6.740
7.190
6.570
6.970
14,200
+0.17(+2.50%)
Jun 16, 2003
7.010
7.010
6.500
6.800
33,600
+0.05(+0.74%)
Jun 13, 2003
6.900
7.050
6.500
6.750
11,500
-0.27(-3.83%)
Jun 12, 2003
7.050
7.140
6.500
7.019
15,900
-0.03(-0.44%)
Jun 11, 2003
6.510
7.050
6.510
7.050
19,600
+0.35(+5.22%)
Jun 10, 2003
6.980
6.980
6.500
6.700
24,700
-0.27(-3.87%)
Jun 09, 2003
7.600
7.740
6.620
6.970
16,800
-0.72(-9.36%)
Jun 06, 2003
7.230
8.240
7.100
7.690
47,200
+0.71(+10.17%)
Jun 05, 2003
6.180
7.470
6.110
6.980
29,400
+0.84(+13.68%)
Jun 04, 2003
6.980
7.130
6.000
6.140
28,400
-0.79(-11.39%)
Jun 03, 2003
6.600
6.930
6.549
6.929
10,300
+0.39(+5.95%)
Jun 02, 2003
6.540
6.550
6.250
6.540
12,700
+0.10(+1.55%)
May 30, 2003
6.500
6.730
6.350
6.440
26,000
-0.06(-0.92%)
May 29, 2003
5.400
6.600
5.400
6.500
42,700
+0.89(+15.86%)
May 28, 2003
5.410
5.610
5.230
5.610
31,000
+0.11(+2.02%)
May 27, 2003
5.800
5.800
5.290
5.499
17,200
-0.20(-3.53%)
May 23, 2003
5.870
5.870
5.700
5.700
4,100
+0.00(+0.00%)
May 22, 2003
5.940
5.950
5.500
5.700
16,800
-0.20(-3.39%)
May 21, 2003
5.850
5.960
5.640
5.900
5,400
+0.03(+0.51%)
May 20, 2003
5.900
5.900
5.730
5.870
6,000
-0.13(-2.17%)
May 19, 2003
6.230
6.230
6.000
6.000
2,400
-0.22(-3.54%)
May 16, 2003
6.020
6.220
5.750
6.220
9,900
+0.01(+0.16%)
May 15, 2003
6.510
6.550
6.010
6.210
12,200
-0.39(-5.91%)
May 14, 2003
6.660
6.750
6.560
6.600
8,800
+0.11(+1.69%)
May 13, 2003
6.050
6.600
5.700
6.490
52,100
+0.56(+9.44%)
May 12, 2003
4.600
6.170
4.600
5.930
60,500
+1.38(+30.33%)
May 09, 2003
4.450
4.600
4.450
4.550
5,200
+0.15(+3.41%)
May 08, 2003
4.250
4.440
4.160
4.400
15,900
+0.00(+0.00%)
May 07, 2003
4.410
4.410
3.870
4.400
26,500
+0.05(+1.15%)
May 06, 2003
4.090
4.400
4.090
4.350
23,600
+0.28(+6.88%)
May 05, 2003
4.340
4.370
3.810
4.070
33,200
-0.18(-4.24%)
May 02, 2003
4.160
4.400
3.800
4.250
33,200
-0.09(-2.07%)
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.