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
)
25.09
-0.15 (-0.59%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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
8.934
8.987
8.896
8.955
291,296
+0.08(+0.90%)
Apr 28, 2005
8.960
8.971
8.854
8.875
270,986
-0.06(-0.65%)
Apr 27, 2005
8.902
8.944
8.870
8.934
619,076
+0.06(+0.72%)
Apr 26, 2005
9.003
9.003
8.870
8.870
642,959
-0.17(-1.88%)
Apr 25, 2005
9.013
9.040
8.971
9.040
173,010
+0.04(+0.41%)
Apr 22, 2005
8.960
9.040
8.960
9.003
441,364
+0.01(+0.12%)
Apr 21, 2005
8.960
8.997
8.918
8.992
955,882
+0.18(+1.99%)
Apr 20, 2005
8.902
8.902
8.801
8.817
1,259,402
-0.10(-1.13%)
Apr 19, 2005
8.801
8.923
8.779
8.918
394,727
+0.22(+2.57%)
Apr 18, 2005
8.657
8.742
8.630
8.694
537,648
+0.01(+0.12%)
Apr 15, 2005
8.747
8.843
8.684
8.684
877,087
-0.18(-2.04%)
Apr 14, 2005
9.019
9.019
8.848
8.864
752,219
-0.26(-2.80%)
Apr 13, 2005
9.205
9.231
9.120
9.120
509,816
-0.12(-1.32%)
Apr 12, 2005
9.162
9.242
9.093
9.242
604,220
+0.07(+0.81%)
Apr 11, 2005
9.136
9.189
9.104
9.168
350,534
+0.03(+0.35%)
Apr 08, 2005
9.152
9.210
9.093
9.136
371,032
+0.08(+0.88%)
Apr 07, 2005
9.120
9.120
9.024
9.056
335,865
+0.06(+0.71%)
Apr 06, 2005
9.024
9.082
8.971
8.992
323,454
-0.10(-1.11%)
Apr 05, 2005
9.067
9.136
9.019
9.093
522,980
+0.07(+0.77%)
Apr 04, 2005
8.997
9.040
8.960
9.024
314,803
-0.06(-0.64%)
Apr 01, 2005
9.120
9.162
9.029
9.082
373,664
+0.06(+0.71%)
Mar 31, 2005
9.077
9.120
9.013
9.019
245,787
-0.02(-0.24%)
Mar 30, 2005
8.997
9.056
8.987
9.040
251,053
+0.11(+1.19%)
Mar 29, 2005
8.997
9.056
8.907
8.934
863,171
-0.13(-1.47%)
Mar 28, 2005
9.109
9.109
9.040
9.067
343,011
+0.06(+0.71%)
Mar 24, 2005
9.067
9.136
8.987
9.003
1,042,011
-0.10(-1.05%)
Mar 23, 2005
9.120
9.199
9.040
9.098
2,018,392
-0.29(-3.06%)
Mar 22, 2005
9.476
9.582
9.332
9.386
648,224
-0.16(-1.73%)
Mar 21, 2005
9.625
9.625
9.503
9.550
670,227
-0.10(-0.99%)
Mar 18, 2005
9.630
9.646
9.598
9.646
732,661
+0.04(+0.39%)
Mar 17, 2005
9.598
9.614
9.557
9.609
696,178
+0.02(+0.17%)
Mar 16, 2005
9.577
9.630
9.561
9.593
545,358
+0.06(+0.61%)
Mar 15, 2005
9.566
9.588
9.518
9.534
386,640
-0.03(-0.33%)
Mar 14, 2005
9.566
9.588
9.518
9.566
423,311
+0.05(+0.50%)
Mar 11, 2005
9.550
9.604
9.503
9.518
481,796
-0.05(-0.56%)
Mar 10, 2005
9.588
9.593
9.492
9.572
564,352
-0.05(-0.50%)
Mar 09, 2005
9.635
9.683
9.588
9.620
538,965
-0.07(-0.71%)
Mar 08, 2005
9.726
9.726
9.662
9.689
604,220
+0.07(+0.77%)
Mar 07, 2005
9.620
9.641
9.609
9.614
1,276,515
+0.02(+0.22%)
Mar 04, 2005
9.545
9.646
9.518
9.593
1,076,049
+0.15(+1.58%)
Mar 03, 2005
9.423
9.460
9.386
9.444
441,928
+0.07(+0.74%)
Mar 02, 2005
9.380
9.428
9.332
9.375
441,740
-0.01(-0.06%)
Mar 01, 2005
9.407
9.433
9.380
9.380
680,194
-0.05(-0.56%)
Feb 28, 2005
9.444
9.471
9.375
9.433
640,326
+0.12(+1.31%)
Feb 25, 2005
9.263
9.322
9.226
9.311
433,090
+0.11(+1.16%)
Feb 24, 2005
9.221
9.221
9.104
9.205
450,579
-0.09(-0.97%)
Feb 23, 2005
9.306
9.316
9.226
9.295
700,316
-0.09(-0.91%)
Feb 22, 2005
9.327
9.407
9.322
9.380
570,934
+0.05(+0.51%)
Feb 18, 2005
9.348
9.380
9.306
9.332
553,633
+0.03(+0.34%)
Feb 17, 2005
9.300
9.380
9.274
9.300
305,212
+0.00(+0.00%)
Feb 16, 2005
9.242
9.306
9.162
9.300
562,095
-0.01(-0.06%)
Feb 15, 2005
9.226
9.306
9.199
9.306
466,375
+0.03(+0.34%)
Feb 14, 2005
9.306
9.343
9.274
9.274
881,224
-0.06(-0.63%)
Feb 11, 2005
9.258
9.375
9.231
9.332
581,465
+0.04(+0.46%)
Feb 10, 2005
9.205
9.290
9.157
9.290
582,217
+0.24(+2.70%)
Feb 09, 2005
9.024
9.072
8.992
9.045
670,791
-0.03(-0.35%)
Feb 08, 2005
9.045
9.093
9.008
9.077
273,995
-0.03(-0.35%)
Feb 07, 2005
9.152
9.178
9.077
9.109
804,310
-0.02(-0.23%)
Feb 04, 2005
9.067
9.136
9.067
9.130
892,508
+0.10(+1.06%)
Feb 03, 2005
9.040
9.051
8.987
9.035
510,756
-0.12(-1.28%)
Feb 02, 2005
9.093
9.157
9.056
9.152
1,232,511
+0.12(+1.29%)
Feb 01, 2005
8.971
9.035
8.928
9.035
670,415
+0.09(+0.95%)
Jan 31, 2005
8.965
9.003
8.928
8.950
1,055,363
+0.02(+0.24%)
Jan 28, 2005
8.907
8.971
8.870
8.928
568,865
-0.11(-1.24%)
Jan 27, 2005
9.013
9.040
8.950
9.040
599,706
+0.12(+1.37%)
Jan 26, 2005
8.902
8.928
8.843
8.918
873,702
+0.14(+1.64%)
Jan 25, 2005
8.801
8.822
8.732
8.774
363,697
-0.01(-0.06%)
Jan 24, 2005
8.801
8.801
8.668
8.779
252,369
+0.05(+0.55%)
Jan 21, 2005
8.694
8.769
8.668
8.732
172,822
+0.13(+1.55%)
Jan 20, 2005
8.577
8.652
8.577
8.599
858,094
-0.03(-0.37%)
Jan 19, 2005
8.668
8.716
8.599
8.630
985,595
-0.04(-0.49%)
Jan 18, 2005
8.615
8.673
8.572
8.673
1,365,653
-0.10(-1.09%)
Jan 14, 2005
8.689
8.774
8.678
8.769
2,641,981
+0.07(+0.79%)
Jan 13, 2005
8.811
8.811
8.700
8.700
952,685
-0.14(-1.62%)
Jan 12, 2005
8.753
8.848
8.710
8.843
1,162,742
+0.15(+1.71%)
Jan 11, 2005
8.721
8.737
8.657
8.694
815,969
+0.01(+0.12%)
Jan 10, 2005
8.710
8.753
8.678
8.684
469,196
+0.04(+0.49%)
Jan 07, 2005
8.758
8.758
8.588
8.641
485,557
-0.01(-0.12%)
Jan 06, 2005
8.668
8.668
8.577
8.652
264,969
+0.02(+0.18%)
Jan 05, 2005
8.615
8.678
8.615
8.636
2,165,639
+0.03(+0.37%)
Jan 04, 2005
8.817
8.822
8.572
8.604
1,753,234
-0.15(-1.77%)
Jan 03, 2005
8.838
8.859
8.758
8.759
845,870
-0.13(-1.43%)
Dec 31, 2004
8.859
8.902
8.811
8.886
1,269,369
+0.06(+0.66%)
Dec 30, 2004
8.838
8.854
8.790
8.827
698,999
+0.07(+0.79%)
Dec 29, 2004
8.801
8.801
8.716
8.758
1,668,046
-0.15(-1.67%)
Dec 28, 2004
8.880
8.934
8.864
8.907
701,632
+0.06(+0.72%)
Dec 27, 2004
8.801
8.880
8.774
8.843
1,148,074
+0.16(+1.90%)
Dec 23, 2004
8.732
8.732
8.646
8.678
1,669,550
-0.30(-3.37%)
Dec 22, 2004
8.981
8.992
8.918
8.981
606,852
+0.07(+0.84%)
Dec 21, 2004
8.950
8.950
8.859
8.907
1,000,827
+0.09(+1.03%)
Dec 20, 2004
8.864
8.880
8.806
8.817
571,498
+0.00(+0.00%)
Dec 17, 2004
8.774
8.827
8.684
8.817
534,263
+0.12(+1.41%)
Dec 16, 2004
8.758
8.758
8.678
8.694
343,576
-0.07(-0.85%)
Dec 15, 2004
8.678
8.806
8.678
8.769
428,952
+0.10(+1.17%)
Dec 14, 2004
8.689
8.694
8.615
8.668
426,696
+0.05(+0.62%)
Dec 13, 2004
8.476
8.641
8.476
8.615
936,888
+0.14(+1.69%)
Dec 10, 2004
8.450
8.482
8.402
8.471
229,991
-0.03(-0.31%)
Dec 09, 2004
8.402
8.508
8.381
8.498
1,126,072
-0.01(-0.13%)
Dec 08, 2004
8.482
8.545
8.423
8.508
1,172,333
-0.29(-3.32%)
Dec 07, 2004
8.854
8.875
8.753
8.801
1,055,363
-0.08(-0.90%)
Dec 06, 2004
8.923
8.923
8.864
8.880
461,298
-0.10(-1.07%)
Dec 03, 2004
8.907
8.976
8.864
8.976
354,295
+0.07(+0.78%)
Dec 02, 2004
8.944
8.976
8.864
8.907
497,592
+0.05(+0.54%)
Dec 01, 2004
8.795
8.870
8.774
8.859
512,073
+0.02(+0.18%)
Nov 30, 2004
8.902
8.939
8.806
8.843
1,162,930
-0.18(-1.95%)
Nov 29, 2004
9.024
9.051
8.976
9.019
1,732,172
-0.02(-0.18%)
Nov 26, 2004
9.019
9.040
9.003
9.035
402,249
+0.09(+1.01%)
Nov 24, 2004
8.950
8.955
8.902
8.944
522,980
+0.07(+0.84%)
Nov 23, 2004
8.880
8.886
8.811
8.870
376,673
+0.13(+1.46%)
Nov 22, 2004
8.726
8.753
8.641
8.742
455,844
-0.04(-0.48%)
Nov 19, 2004
8.790
8.859
8.758
8.785
538,777
-0.01(-0.06%)
Nov 18, 2004
8.801
8.817
8.737
8.790
557,770
-0.03(-0.36%)
Nov 17, 2004
8.774
8.859
8.747
8.822
458,289
+0.15(+1.78%)
Nov 16, 2004
8.668
8.694
8.641
8.668
407,702
-0.04(-0.43%)
Nov 15, 2004
8.726
8.732
8.694
8.705
585,790
+0.03(+0.37%)
Nov 12, 2004
8.599
8.673
8.599
8.673
399,240
+0.07(+0.80%)
Nov 11, 2004
8.535
8.620
8.513
8.604
342,071
+0.11(+1.25%)
Nov 10, 2004
8.455
8.503
8.418
8.498
235,256
+0.07(+0.88%)
Nov 09, 2004
8.423
8.444
8.381
8.423
234,128
-0.03(-0.38%)
Nov 08, 2004
8.455
8.487
8.407
8.455
317,248
-0.08(-0.93%)
Nov 05, 2004
8.508
8.540
8.482
8.535
589,551
+0.04(+0.44%)
Nov 04, 2004
8.450
8.535
8.402
8.498
563,224
+0.05(+0.63%)
Nov 03, 2004
8.381
8.444
8.375
8.444
379,118
+0.20(+2.45%)
Nov 02, 2004
8.285
8.285
8.232
8.242
357,868
-0.04(-0.51%)
Nov 01, 2004
8.237
8.306
8.237
8.285
643,899
+0.06(+0.71%)
Oct 29, 2004
8.173
8.232
8.163
8.226
204,791
+0.06(+0.78%)
Oct 28, 2004
8.189
8.216
8.141
8.163
393,034
+0.04(+0.52%)
Oct 27, 2004
8.077
8.157
8.061
8.120
506,243
+0.09(+1.06%)
Oct 26, 2004
8.040
8.072
7.998
8.035
363,509
+0.05(+0.67%)
Oct 25, 2004
7.929
8.003
7.923
7.982
636,941
+0.04(+0.54%)
Oct 22, 2004
7.950
7.982
7.870
7.939
319,317
-0.02(-0.20%)
Oct 21, 2004
7.913
7.955
7.886
7.955
202,346
+0.12(+1.56%)
Oct 20, 2004
7.897
7.897
7.817
7.833
211,373
+0.04(+0.55%)
Oct 19, 2004
7.828
7.881
7.790
7.790
195,576
-0.03(-0.34%)
Oct 18, 2004
7.875
7.875
7.764
7.817
241,838
-0.07(-0.88%)
Oct 15, 2004
7.897
7.907
7.854
7.886
116,029
+0.07(+0.95%)
Oct 14, 2004
7.817
7.865
7.790
7.812
780,803
+0.02(+0.20%)
Oct 13, 2004
7.822
7.822
7.721
7.796
571,310
-0.12(-1.48%)
Oct 12, 2004
7.870
7.923
7.843
7.913
294,493
-0.01(-0.07%)
Oct 11, 2004
7.902
7.918
7.881
7.918
173,762
+0.03(+0.34%)
Oct 08, 2004
7.854
7.897
7.822
7.891
234,316
+0.08(+1.02%)
Oct 07, 2004
7.785
7.838
7.769
7.812
159,658
+0.01(+0.08%)
Oct 06, 2004
7.764
7.806
7.721
7.805
177,335
+0.03(+0.33%)
Oct 05, 2004
7.790
7.817
7.764
7.780
170,001
-0.01(-0.14%)
Oct 04, 2004
7.801
7.801
7.764
7.790
529,562
+0.03(+0.34%)
Oct 01, 2004
7.737
7.785
7.700
7.764
308,974
+0.04(+0.55%)
Sep 30, 2004
7.604
7.748
7.604
7.721
545,358
+0.09(+1.11%)
Sep 29, 2004
7.636
7.641
7.578
7.636
200,466
+0.05(+0.63%)
Sep 28, 2004
7.524
7.588
7.524
7.588
137,468
+0.12(+1.57%)
Sep 27, 2004
7.477
7.519
7.471
7.471
87,821
-0.05(-0.71%)
Sep 24, 2004
7.519
7.524
7.487
7.524
104,182
+0.03(+0.43%)
Sep 23, 2004
7.466
7.524
7.466
7.492
132,390
+0.08(+1.08%)
Sep 22, 2004
7.391
7.445
7.391
7.413
159,094
-0.01(-0.07%)
Sep 21, 2004
7.391
7.429
7.365
7.418
130,698
+0.05(+0.72%)
Sep 20, 2004
7.322
7.370
7.317
7.365
78,606
+0.01(+0.14%)
Sep 17, 2004
7.317
7.354
7.312
7.354
74,657
+0.04(+0.51%)
Sep 16, 2004
7.328
7.365
7.285
7.317
159,846
+0.01(+0.15%)
Sep 15, 2004
7.338
7.344
7.280
7.306
95,155
-0.07(-1.01%)
Sep 14, 2004
7.338
7.391
7.338
7.381
124,680
+0.09(+1.24%)
Sep 13, 2004
7.285
7.306
7.264
7.290
74,469
+0.02(+0.29%)
Sep 10, 2004
7.195
7.290
7.195
7.269
212,125
+0.10(+1.41%)
Sep 09, 2004
7.142
7.168
7.110
7.168
52,467
-0.04(-0.52%)
Sep 08, 2004
7.152
7.232
7.115
7.205
133,706
-0.01(-0.07%)
Sep 07, 2004
7.157
7.232
7.152
7.211
226,041
+0.07(+1.04%)
Sep 03, 2004
7.136
7.173
7.110
7.136
60,929
-0.14(-1.90%)
Sep 02, 2004
7.211
7.274
7.200
7.274
65,066
+0.00(+0.00%)
Sep 01, 2004
7.285
7.290
7.232
7.274
97,412
+0.07(+1.03%)
Aug 31, 2004
7.126
7.253
7.126
7.200
53,971
+0.09(+1.27%)
Aug 30, 2004
7.126
7.179
7.110
7.110
69,956
-0.10(-1.40%)
Aug 27, 2004
7.248
7.248
7.173
7.211
91,018
+0.07(+1.03%)
Aug 26, 2004
7.126
7.152
7.104
7.137
66,383
+0.02(+0.24%)
Aug 25, 2004
7.110
7.179
7.110
7.120
40,243
-0.02(-0.30%)
Aug 24, 2004
7.205
7.205
7.115
7.142
117,910
-0.13(-1.76%)
Aug 23, 2004
7.322
7.333
7.243
7.269
72,777
-0.02(-0.29%)
Aug 20, 2004
7.264
7.290
7.237
7.290
49,646
+0.04(+0.59%)
Aug 19, 2004
7.179
7.259
7.168
7.248
73,717
+0.07(+1.04%)
Aug 18, 2004
7.115
7.173
7.094
7.173
21,814
+0.03(+0.45%)
Aug 17, 2004
7.200
7.200
7.126
7.142
44,757
-0.04(-0.52%)
Aug 16, 2004
7.136
7.179
7.126
7.179
39,679
+0.04(+0.60%)
Aug 13, 2004
7.072
7.136
7.072
7.136
113,397
+0.05(+0.68%)
Aug 12, 2004
7.099
7.131
7.067
7.088
65,255
-0.06(-0.82%)
Aug 11, 2004
7.136
7.157
7.120
7.147
80,487
+0.01(+0.07%)
Aug 10, 2004
7.152
7.173
7.126
7.142
66,383
-0.03(-0.44%)
Aug 09, 2004
7.126
7.200
7.126
7.173
143,485
+0.06(+0.90%)
Aug 06, 2004
7.110
7.163
6.966
7.110
69,768
-0.02(-0.22%)
Aug 05, 2004
7.099
7.136
7.072
7.126
28,772
-0.01(-0.07%)
Aug 04, 2004
7.110
7.184
7.104
7.131
88,949
-0.03(-0.45%)
Aug 03, 2004
7.147
7.179
7.131
7.163
119,978
+0.04(+0.52%)
Aug 02, 2004
7.051
7.157
7.051
7.126
68,263
+0.09(+1.21%)
Jul 30, 2004
7.094
7.142
7.040
7.040
57,544
+0.03(+0.46%)
Jul 29, 2004
6.982
7.035
6.929
7.009
123,175
+0.01(+0.08%)
Jul 28, 2004
6.939
7.040
6.913
7.003
105,122
+0.03(+0.46%)
Jul 27, 2004
7.025
7.025
6.929
6.971
42,688
-0.04(-0.61%)
Jul 26, 2004
7.030
7.115
7.009
7.014
132,954
+0.02(+0.23%)
Jul 23, 2004
7.009
7.088
6.982
6.998
138,972
-0.14(-2.01%)
Jul 22, 2004
7.131
7.168
7.104
7.142
74,845
-0.02(-0.22%)
Jul 21, 2004
7.306
7.306
7.157
7.157
117,158
-0.19(-2.60%)
Jul 20, 2004
7.365
7.365
7.290
7.349
63,186
-0.03(-0.43%)
Jul 19, 2004
7.418
7.471
7.365
7.381
41,936
+0.01(+0.14%)
Jul 16, 2004
7.365
7.439
7.349
7.370
49,270
+0.10(+1.39%)
Jul 15, 2004
7.328
7.328
7.243
7.269
74,093
-0.05(-0.65%)
Jul 14, 2004
7.306
7.344
7.248
7.317
107,755
-0.12(-1.64%)
Jul 13, 2004
7.434
7.439
7.333
7.439
103,430
-0.01(-0.07%)
Jul 12, 2004
7.423
7.466
7.365
7.445
80,111
+0.02(+0.21%)
Jul 09, 2004
7.423
7.429
7.344
7.429
84,436
+0.06(+0.79%)
Jul 08, 2004
7.413
7.423
7.344
7.370
247,668
-0.05(-0.65%)
Jul 07, 2004
7.349
7.418
7.349
7.418
122,611
+0.12(+1.68%)
Jul 06, 2004
7.259
7.312
7.232
7.296
318,752
+0.10(+1.40%)
Jul 02, 2004
7.168
7.248
7.157
7.195
72,024
+0.12(+1.73%)
Jul 01, 2004
7.126
7.126
7.046
7.072
54,723
-0.06(-0.89%)
Jun 30, 2004
7.072
7.152
6.993
7.136
73,905
+0.13(+1.90%)
Jun 29, 2004
7.040
7.046
6.945
7.003
84,248
-0.07(-0.98%)
Jun 28, 2004
7.152
7.152
7.072
7.072
107,191
-0.03(-0.37%)
Jun 25, 2004
7.110
7.126
7.062
7.099
55,288
-0.03(-0.37%)
Jun 24, 2004
7.072
7.152
7.072
7.126
98,916
+0.10(+1.44%)
Jun 23, 2004
7.003
7.035
6.966
7.025
34,978
+0.07(+0.99%)
Jun 22, 2004
6.987
7.019
6.913
6.955
31,781
-0.06(-0.91%)
Jun 21, 2004
7.014
7.062
6.977
7.019
81,427
+0.01(+0.08%)
Jun 18, 2004
6.929
7.014
6.918
7.014
38,175
+0.11(+1.62%)
Jun 17, 2004
6.886
6.939
6.838
6.902
52,467
+0.02(+0.23%)
Jun 16, 2004
6.886
6.908
6.833
6.886
2,166,391
-0.04(-0.54%)
Jun 15, 2004
6.796
6.977
6.796
6.924
80,863
+0.09(+1.32%)
Jun 14, 2004
6.833
6.881
6.801
6.833
152,512
-0.09(-1.23%)
Jun 10, 2004
6.897
6.977
6.897
6.918
85,752
+0.04(+0.54%)
Jun 09, 2004
6.860
6.913
6.833
6.881
132,954
-0.16(-2.27%)
Jun 08, 2004
7.062
7.062
6.987
7.040
150,255
-0.07(-0.97%)
Jun 07, 2004
6.955
7.142
6.950
7.110
360,124
+0.20(+2.85%)
Jun 04, 2004
6.833
6.934
6.833
6.913
33,849
+0.08(+1.17%)
Jun 03, 2004
6.881
6.902
6.764
6.833
72,401
-0.12(-1.68%)
Jun 02, 2004
6.966
6.987
6.913
6.950
202,535
-0.06(-0.91%)
Jun 01, 2004
7.009
7.046
6.918
7.014
53,407
-0.01(-0.08%)
May 28, 2004
7.062
7.062
6.987
7.019
25,763
-0.04(-0.60%)
May 27, 2004
7.046
7.072
7.019
7.062
201,782
+0.15(+2.15%)
May 26, 2004
6.934
6.950
6.881
6.913
127,313
+0.04(+0.62%)
May 25, 2004
6.854
6.902
6.807
6.870
95,343
+0.12(+1.73%)
May 24, 2004
6.812
6.822
6.737
6.753
277,192
-0.03(-0.39%)
May 21, 2004
6.780
6.807
6.727
6.780
123,175
+0.13(+1.92%)
May 20, 2004
6.753
6.753
6.652
6.652
216,074
-0.08(-1.18%)
May 19, 2004
6.700
6.807
6.700
6.732
141,229
+0.11(+1.61%)
May 18, 2004
6.546
6.626
6.525
6.626
135,963
+0.11(+1.71%)
May 17, 2004
6.541
6.583
6.493
6.514
189,371
-0.09(-1.37%)
May 14, 2004
6.567
6.604
6.562
6.604
214,570
+0.02(+0.24%)
May 13, 2004
6.610
6.610
6.541
6.589
148,187
-0.07(-1.04%)
May 12, 2004
6.674
6.700
6.589
6.658
722,506
+0.07(+1.05%)
May 11, 2004
6.647
6.647
6.541
6.589
195,953
+0.15(+2.40%)
May 10, 2004
6.551
6.551
6.386
6.434
1,298,706
-0.27(-4.04%)
May 07, 2004
6.881
6.886
6.705
6.705
295,810
-0.28(-3.96%)
May 06, 2004
7.046
7.056
6.913
6.982
339,062
-0.13(-1.87%)
May 05, 2004
7.126
7.163
7.110
7.115
103,242
+0.05(+0.68%)
May 04, 2004
7.009
7.083
6.982
7.067
124,492
+0.12(+1.76%)
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.