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
Forward Inds Inc
(NQ:
FORD
)
0.5230
-0.0171 (-3.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
15.97
15.97
14.85
15.08
921,267
-0.12(-0.79%)
Apr 28, 2005
15.31
15.90
14.80
15.20
803,195
-0.25(-1.62%)
Apr 27, 2005
14.50
16.18
14.12
15.45
2,220,501
+0.45(+3.00%)
Apr 26, 2005
16.42
17.00
14.80
15.00
2,599,302
-1.39(-8.48%)
Apr 25, 2005
16.38
17.37
15.91
16.39
3,411,849
+0.48(+3.02%)
Apr 22, 2005
15.24
16.99
14.36
15.91
4,148,920
+0.61(+3.99%)
Apr 21, 2005
11.38
15.65
11.28
15.30
5,802,830
+4.56(+42.46%)
Apr 20, 2005
11.50
12.25
10.50
10.74
811,321
-0.66(-5.79%)
Apr 19, 2005
10.84
12.00
10.84
11.40
1,008,452
+0.65(+6.05%)
Apr 18, 2005
12.60
12.60
10.27
10.75
1,149,901
-1.90(-15.02%)
Apr 15, 2005
12.92
13.13
12.62
12.65
400,721
-0.44(-3.36%)
Apr 14, 2005
13.75
13.86
12.70
13.09
745,850
-0.28(-2.09%)
Apr 13, 2005
13.00
13.86
12.31
13.37
1,135,155
+0.42(+3.24%)
Apr 12, 2005
13.94
13.94
11.85
12.95
2,814,578
-1.06(-7.57%)
Apr 11, 2005
15.21
15.53
13.67
14.01
1,973,818
-1.68(-10.71%)
Apr 08, 2005
15.65
16.20
15.10
15.69
839,821
-0.26(-1.63%)
Apr 07, 2005
16.63
16.80
15.02
15.95
2,499,372
-0.50(-3.04%)
Apr 06, 2005
15.10
16.88
15.01
16.45
2,711,566
+1.49(+9.96%)
Apr 05, 2005
13.90
15.09
13.62
14.96
1,324,844
+1.29(+9.44%)
Apr 04, 2005
12.80
13.70
12.68
13.67
1,323,437
+1.02(+8.06%)
Apr 01, 2005
12.62
12.89
12.16
12.65
635,620
-0.34(-2.62%)
Mar 31, 2005
13.18
13.48
12.50
12.99
1,044,697
-0.06(-0.46%)
Mar 30, 2005
12.56
13.16
12.15
13.05
980,113
+0.91(+7.50%)
Mar 29, 2005
12.01
12.71
11.65
12.14
969,893
+0.38(+3.23%)
Mar 28, 2005
11.86
12.54
11.44
11.76
1,004,630
+0.20(+1.73%)
Mar 24, 2005
11.45
11.75
11.12
11.56
636,120
+0.06(+0.52%)
Mar 23, 2005
11.35
12.35
10.75
11.50
1,748,699
+0.09(+0.79%)
Mar 22, 2005
10.65
11.90
10.26
11.41
2,132,849
+1.78(+18.48%)
Mar 21, 2005
10.00
10.00
9.200
9.630
235,694
-0.16(-1.63%)
Mar 18, 2005
10.00
10.10
9.020
9.790
542,880
-0.13(-1.31%)
Mar 17, 2005
10.03
10.08
9.680
9.920
360,587
-0.08(-0.80%)
Mar 16, 2005
10.06
10.58
9.550
10.00
1,181,226
-0.21(-2.06%)
Mar 15, 2005
9.000
10.30
8.800
10.21
2,162,550
+1.59(+18.45%)
Mar 14, 2005
8.450
8.990
8.450
8.620
339,291
+0.14(+1.65%)
Mar 11, 2005
9.190
9.430
8.411
8.480
801,335
-0.44(-4.93%)
Mar 10, 2005
7.550
8.970
7.550
8.920
1,298,705
+1.25(+16.30%)
Mar 09, 2005
8.090
8.330
7.510
7.670
708,800
-0.58(-7.03%)
Mar 08, 2005
9.450
9.450
7.930
8.250
742,398
-0.85(-9.34%)
Mar 07, 2005
8.790
9.570
8.650
9.100
754,404
+0.47(+5.45%)
Mar 04, 2005
8.910
8.910
8.461
8.630
204,487
-0.17(-1.93%)
Mar 03, 2005
9.360
9.360
8.370
8.800
730,295
-0.30(-3.30%)
Mar 02, 2005
8.550
9.480
8.330
9.100
1,886,006
+0.77(+9.24%)
Mar 01, 2005
8.160
8.740
7.900
8.330
1,163,155
+0.45(+5.71%)
Feb 28, 2005
7.430
8.170
7.300
7.880
758,467
+0.58(+7.95%)
Feb 25, 2005
6.950
7.350
6.820
7.300
253,451
+0.32(+4.58%)
Feb 24, 2005
6.810
6.990
6.620
6.980
273,917
+0.11(+1.60%)
Feb 23, 2005
7.280
7.390
6.800
6.870
325,824
-0.44(-6.01%)
Feb 22, 2005
7.300
7.420
7.150
7.309
257,145
+0.11(+1.51%)
Feb 18, 2005
7.110
7.630
6.800
7.200
785,696
+0.21(+3.00%)
Feb 17, 2005
6.750
7.150
6.750
6.990
267,768
+0.17(+2.49%)
Feb 16, 2005
6.950
6.950
6.530
6.820
348,502
+0.11(+1.64%)
Feb 15, 2005
7.010
7.180
6.560
6.710
724,973
-0.36(-5.09%)
Feb 14, 2005
7.100
7.550
7.010
7.070
530,834
-0.28(-3.81%)
Feb 11, 2005
7.750
7.970
6.860
7.350
682,558
-0.39(-5.04%)
Feb 10, 2005
8.050
8.150
7.740
7.740
261,691
-0.20(-2.52%)
Feb 09, 2005
7.850
8.230
7.680
7.940
456,636
-0.05(-0.63%)
Feb 08, 2005
8.270
8.400
7.800
7.990
680,938
-0.09(-1.13%)
Feb 07, 2005
8.550
8.550
8.000
8.081
1,098,197
+0.33(+4.27%)
Feb 04, 2005
8.140
8.640
7.600
7.750
1,495,426
-0.45(-5.49%)
Feb 03, 2005
7.390
8.470
7.250
8.200
3,784,601
+1.00(+13.89%)
Feb 02, 2005
7.150
7.400
6.850
7.200
712,815
+0.03(+0.42%)
Feb 01, 2005
7.600
7.849
7.050
7.170
1,205,807
-0.33(-4.40%)
Jan 31, 2005
7.090
7.740
6.800
7.500
1,569,456
+0.53(+7.60%)
Jan 28, 2005
6.920
7.340
6.720
6.970
751,671
-0.09(-1.27%)
Jan 27, 2005
6.600
7.690
6.530
7.060
1,635,458
+0.49(+7.46%)
Jan 26, 2005
7.020
7.240
6.500
6.570
1,145,527
-0.49(-6.94%)
Jan 25, 2005
7.860
8.120
6.850
7.060
2,814,358
-0.93(-11.64%)
Jan 24, 2005
6.410
8.050
6.200
7.990
3,473,590
+1.61(+25.24%)
Jan 21, 2005
7.050
7.530
6.050
6.380
3,468,031
-0.44(-6.45%)
Jan 20, 2005
4.490
7.170
4.360
6.820
4,899,013
+2.42(+55.00%)
Jan 19, 2005
4.450
4.500
4.350
4.400
186,800
+0.03(+0.69%)
Jan 18, 2005
4.180
4.450
4.130
4.370
207,820
+0.26(+6.33%)
Jan 14, 2005
3.790
4.110
3.751
4.110
100,311
+0.34(+9.02%)
Jan 13, 2005
3.730
3.800
3.650
3.770
15,492
+0.02(+0.53%)
Jan 12, 2005
3.800
3.800
3.600
3.750
47,650
+0.04(+1.08%)
Jan 11, 2005
3.700
3.750
3.600
3.710
27,891
+0.00(+0.00%)
Jan 10, 2005
3.650
3.850
3.600
3.710
61,995
-0.01(-0.27%)
Jan 07, 2005
3.800
3.940
3.660
3.720
42,305
-0.13(-3.38%)
Jan 06, 2005
3.570
4.000
3.570
3.850
46,167
-0.04(-1.03%)
Jan 05, 2005
3.900
4.150
3.800
3.890
78,869
-0.15(-3.69%)
Jan 04, 2005
4.190
4.190
3.420
4.039
238,614
-0.11(-2.67%)
Jan 03, 2005
4.280
4.280
4.010
4.150
65,320
-0.03(-0.72%)
Dec 31, 2004
4.140
4.180
4.010
4.180
80,200
+0.04(+0.97%)
Dec 30, 2004
4.200
4.390
4.000
4.140
115,500
-0.25(-5.69%)
Dec 29, 2004
4.550
4.586
4.070
4.390
170,100
-0.12(-2.66%)
Dec 28, 2004
4.350
4.520
4.350
4.510
219,300
+0.16(+3.68%)
Dec 27, 2004
4.300
4.470
4.250
4.350
254,500
+0.10(+2.35%)
Dec 23, 2004
4.110
4.250
3.770
4.250
323,200
+0.14(+3.41%)
Dec 22, 2004
3.870
4.240
3.800
4.110
339,100
+0.22(+5.66%)
Dec 21, 2004
3.640
4.080
3.500
3.890
334,300
+0.20(+5.42%)
Dec 20, 2004
3.480
3.690
3.480
3.690
53,900
+0.07(+1.93%)
Dec 17, 2004
3.600
3.690
3.500
3.620
76,300
-0.09(-2.43%)
Dec 16, 2004
3.690
3.780
3.530
3.710
67,000
+0.00(+0.00%)
Dec 15, 2004
3.500
3.790
3.370
3.710
132,000
+0.06(+1.64%)
Dec 14, 2004
3.520
3.650
3.500
3.650
72,500
+0.05(+1.36%)
Dec 13, 2004
3.700
3.700
3.360
3.601
87,300
+0.05(+1.44%)
Dec 10, 2004
3.510
3.720
3.500
3.550
110,800
-0.07(-1.93%)
Dec 09, 2004
3.460
3.850
3.210
3.620
420,700
+0.13(+3.72%)
Dec 08, 2004
4.100
4.320
3.490
3.490
1,263,900
+0.17(+5.12%)
Dec 07, 2004
2.740
3.700
2.623
3.320
1,079,100
+0.58(+21.17%)
Dec 06, 2004
2.690
2.769
2.690
2.740
2,500
+0.00(+0.00%)
Dec 03, 2004
2.740
2.740
2.730
2.740
14,400
-0.06(-2.14%)
Dec 02, 2004
2.740
2.900
2.740
2.800
21,300
+0.07(+2.56%)
Dec 01, 2004
2.790
2.870
2.730
2.730
16,000
-0.10(-3.53%)
Nov 30, 2004
2.660
2.900
2.660
2.830
30,500
+0.09(+3.28%)
Nov 29, 2004
2.711
2.740
2.670
2.740
15,500
+0.03(+1.11%)
Nov 26, 2004
2.740
2.740
2.710
2.710
3,800
+0.00(+0.00%)
Nov 24, 2004
2.710
2.770
2.710
2.710
6,700
+0.02(+0.74%)
Nov 23, 2004
2.610
2.770
2.610
2.690
24,400
+0.07(+2.67%)
Nov 22, 2004
2.550
2.660
2.550
2.620
16,900
-0.01(-0.38%)
Nov 19, 2004
2.430
2.630
2.430
2.630
18,400
+0.10(+3.95%)
Nov 18, 2004
2.470
2.560
2.460
2.530
9,300
-0.02(-0.75%)
Nov 17, 2004
2.600
2.600
2.480
2.549
6,800
-0.03(-1.20%)
Nov 16, 2004
2.600
2.600
2.500
2.580
10,800
+0.00(+0.00%)
Nov 15, 2004
2.600
2.610
2.530
2.580
6,400
-0.02(-0.77%)
Nov 12, 2004
2.520
2.610
2.520
2.600
8,900
+0.03(+1.17%)
Nov 11, 2004
2.540
2.570
2.480
2.570
27,900
+0.05(+1.98%)
Nov 10, 2004
2.540
2.550
2.400
2.520
12,400
+0.10(+4.13%)
Nov 09, 2004
2.461
2.600
2.360
2.420
26,300
-0.04(-1.67%)
Nov 08, 2004
2.590
2.590
2.399
2.461
12,100
-0.10(-3.87%)
Nov 05, 2004
2.340
2.610
2.340
2.560
8,900
+0.21(+8.94%)
Nov 04, 2004
2.350
2.350
2.350
2.350
200
+0.00(+0.00%)
Nov 03, 2004
2.300
2.361
2.300
2.350
10,600
+0.01(+0.38%)
Nov 02, 2004
2.380
2.380
2.330
2.341
1,700
+0.01(+0.47%)
Nov 01, 2004
2.070
2.390
2.070
2.330
12,000
-0.05(-2.10%)
Oct 29, 2004
2.400
2.400
2.310
2.380
11,100
-0.02(-0.83%)
Oct 28, 2004
2.311
2.410
2.020
2.400
30,300
+0.00(+0.00%)
Oct 27, 2004
2.440
2.440
2.300
2.400
3,400
+0.09(+3.85%)
Oct 26, 2004
2.311
2.311
2.311
2.311
100
-0.03(-1.24%)
Oct 25, 2004
2.510
2.510
2.250
2.340
10,600
-0.01(-0.43%)
Oct 22, 2004
2.430
2.430
2.300
2.350
2,200
-0.21(-8.20%)
Oct 21, 2004
2.400
2.600
2.400
2.560
13,500
+0.15(+6.18%)
Oct 20, 2004
2.450
2.451
2.410
2.411
7,300
-0.04(-1.59%)
Oct 19, 2004
2.510
2.510
2.400
2.450
9,600
-0.05(-2.00%)
Oct 18, 2004
2.350
2.640
2.350
2.500
58,400
+0.16(+6.84%)
Oct 15, 2004
2.350
2.350
2.300
2.340
5,700
+0.04(+1.69%)
Oct 14, 2004
2.260
2.301
2.260
2.301
4,400
+0.00(+0.04%)
Oct 13, 2004
2.250
2.340
2.250
2.300
5,000
+0.00(+0.00%)
Oct 12, 2004
2.301
2.301
2.290
2.300
12,700
+0.05(+2.22%)
Oct 11, 2004
2.320
2.321
2.250
2.250
4,800
-0.10(-4.26%)
Oct 08, 2004
2.360
2.360
2.350
2.350
1,000
-0.01(-0.42%)
Oct 07, 2004
2.310
2.380
2.300
2.360
4,800
+0.07(+3.06%)
Oct 06, 2004
2.280
2.350
2.230
2.290
29,300
+0.03(+1.33%)
Oct 05, 2004
2.250
2.280
2.250
2.260
11,200
+0.04(+1.80%)
Oct 04, 2004
2.290
2.300
2.220
2.220
7,900
-0.11(-4.72%)
Oct 01, 2004
2.350
2.370
2.280
2.330
6,500
+0.05(+2.19%)
Sep 30, 2004
2.280
2.319
2.280
2.280
1,600
+0.02(+0.88%)
Sep 29, 2004
2.300
2.300
2.260
2.260
3,100
+0.01(+0.44%)
Sep 28, 2004
2.251
2.350
2.250
2.250
10,500
+0.04(+1.81%)
Sep 27, 2004
2.140
2.380
2.140
2.210
10,500
+0.02(+0.91%)
Sep 24, 2004
2.170
2.320
2.160
2.190
10,400
+0.02(+0.88%)
Sep 23, 2004
2.140
2.200
2.140
2.171
3,500
-0.01(-0.41%)
Sep 22, 2004
2.140
2.190
2.140
2.180
800
+0.00(+0.00%)
Sep 21, 2004
2.161
2.200
2.150
2.180
10,000
-0.02(-0.91%)
Sep 20, 2004
2.200
2.200
2.160
2.200
11,400
+0.05(+2.33%)
Sep 17, 2004
2.220
2.250
2.150
2.150
7,700
-0.05(-2.27%)
Sep 16, 2004
2.250
2.250
2.180
2.200
2,800
+0.02(+0.92%)
Sep 15, 2004
2.180
2.180
2.180
2.180
1,400
-0.02(-0.91%)
Sep 14, 2004
2.200
2.231
2.170
2.200
25,300
-0.02(-0.86%)
Sep 13, 2004
2.300
2.380
2.110
2.219
12,600
-0.08(-3.52%)
Sep 10, 2004
2.250
2.350
2.250
2.300
16,500
+0.07(+3.14%)
Sep 09, 2004
2.150
2.250
2.130
2.230
16,300
-0.02(-0.89%)
Sep 08, 2004
2.250
2.250
2.240
2.250
4,800
+0.03(+1.35%)
Sep 07, 2004
2.300
2.300
2.160
2.220
21,400
-0.01(-0.45%)
Sep 03, 2004
2.180
2.240
2.170
2.230
23,200
+0.07(+3.24%)
Sep 02, 2004
2.160
2.160
2.160
2.160
7,200
+0.01(+0.47%)
Sep 01, 2004
2.130
2.160
2.060
2.150
4,000
-0.01(-0.46%)
Aug 31, 2004
2.130
2.160
2.091
2.160
17,300
+0.08(+3.85%)
Aug 30, 2004
2.092
2.130
2.080
2.080
14,800
-0.01(-0.48%)
Aug 27, 2004
2.090
2.090
2.070
2.090
5,300
+0.01(+0.48%)
Aug 26, 2004
2.190
2.190
2.080
2.080
18,200
-0.05(-2.35%)
Aug 25, 2004
2.230
2.230
2.080
2.130
40,100
+0.03(+1.43%)
Aug 24, 2004
2.100
2.100
2.100
2.100
2,500
+0.00(+0.00%)
Aug 23, 2004
2.160
2.160
2.030
2.100
13,000
+0.04(+1.94%)
Aug 20, 2004
2.000
2.080
2.000
2.060
7,100
+0.05(+2.49%)
Aug 19, 2004
1.910
2.090
1.900
2.010
35,100
-0.07(-3.37%)
Aug 18, 2004
2.160
2.160
2.010
2.080
12,095
+0.08(+4.00%)
Aug 17, 2004
2.160
2.160
2.000
2.000
13,900
-0.05(-2.44%)
Aug 16, 2004
2.040
2.140
2.040
2.050
24,800
+0.03(+1.49%)
Aug 13, 2004
2.010
2.027
1.990
2.020
29,000
+0.00(+0.25%)
Aug 12, 2004
2.010
2.050
2.000
2.015
10,300
-0.02(-1.23%)
Aug 11, 2004
2.120
2.130
1.950
2.040
26,200
-0.13(-5.99%)
Aug 10, 2004
2.130
2.200
2.110
2.170
13,800
+0.04(+1.88%)
Aug 09, 2004
2.160
2.160
2.130
2.130
19,400
-0.03(-1.39%)
Aug 06, 2004
2.200
2.210
2.160
2.160
16,600
-0.06(-2.70%)
Aug 05, 2004
2.289
2.289
2.210
2.220
6,800
-0.03(-1.33%)
Aug 04, 2004
2.230
2.260
2.220
2.250
8,500
-0.01(-0.44%)
Aug 03, 2004
2.190
2.300
2.190
2.260
13,600
-0.03(-1.31%)
Aug 02, 2004
2.260
2.340
2.250
2.290
5,900
+0.00(+0.04%)
Jul 30, 2004
2.290
2.330
2.250
2.289
9,400
+0.03(+1.28%)
Jul 29, 2004
2.280
2.290
2.240
2.260
5,700
+0.00(+0.00%)
Jul 28, 2004
2.250
2.260
2.211
2.260
7,000
+0.03(+1.35%)
Jul 27, 2004
2.210
2.230
2.200
2.230
31,800
-0.01(-0.45%)
Jul 26, 2004
2.150
2.440
2.150
2.240
25,000
+0.03(+1.36%)
Jul 23, 2004
2.290
2.320
2.170
2.210
24,200
-0.04(-1.78%)
Jul 22, 2004
2.400
2.600
2.160
2.250
87,400
+0.00(+0.00%)
Jul 21, 2004
2.610
2.880
2.250
2.250
158,400
-0.46(-16.97%)
Jul 20, 2004
2.680
2.840
2.660
2.710
22,400
+0.03(+1.12%)
Jul 19, 2004
2.650
2.810
2.640
2.680
30,800
+0.01(+0.37%)
Jul 16, 2004
2.600
2.820
2.600
2.670
6,500
-0.10(-3.61%)
Jul 15, 2004
2.590
2.840
2.580
2.770
30,100
+0.17(+6.54%)
Jul 14, 2004
2.810
2.810
2.550
2.600
20,200
+0.00(+0.00%)
Jul 13, 2004
2.620
2.750
2.600
2.600
22,300
-0.02(-0.76%)
Jul 12, 2004
2.660
2.740
2.620
2.620
22,400
-0.07(-2.60%)
Jul 09, 2004
2.640
2.790
2.620
2.690
21,700
+0.08(+3.07%)
Jul 08, 2004
2.750
2.750
2.610
2.610
19,100
-0.16(-5.78%)
Jul 07, 2004
2.720
2.830
2.690
2.770
28,300
+0.08(+3.01%)
Jul 06, 2004
2.670
2.690
2.550
2.689
41,600
+0.03(+1.09%)
Jul 02, 2004
2.780
2.780
2.660
2.660
4,700
+0.00(+0.00%)
Jul 01, 2004
2.820
2.840
2.650
2.660
31,700
+0.03(+1.14%)
Jun 30, 2004
2.750
2.770
2.630
2.630
22,300
-0.12(-4.36%)
Jun 29, 2004
2.620
2.770
2.600
2.750
4,400
-0.02(-0.72%)
Jun 28, 2004
2.650
2.780
2.600
2.770
23,800
+0.09(+3.36%)
Jun 25, 2004
2.681
2.681
2.680
2.680
5,200
-0.06(-2.19%)
Jun 24, 2004
2.870
2.870
2.680
2.740
28,500
-0.11(-3.86%)
Jun 23, 2004
2.740
2.870
2.740
2.850
18,800
+0.09(+3.26%)
Jun 22, 2004
2.770
2.800
2.680
2.760
8,500
-0.03(-1.08%)
Jun 21, 2004
2.868
2.920
2.790
2.790
34,600
-0.01(-0.36%)
Jun 18, 2004
2.750
2.920
2.740
2.800
42,900
-0.04(-1.41%)
Jun 17, 2004
2.840
2.870
2.750
2.840
21,400
-0.02(-0.70%)
Jun 16, 2004
2.880
2.910
2.740
2.860
54,000
+0.14(+5.15%)
Jun 15, 2004
2.800
2.840
2.720
2.720
33,900
-0.02(-0.73%)
Jun 14, 2004
2.670
2.830
2.610
2.740
29,500
+0.06(+2.24%)
Jun 10, 2004
2.570
2.780
2.570
2.680
6,800
-0.10(-3.60%)
Jun 09, 2004
2.560
2.980
2.560
2.780
47,200
+0.12(+4.47%)
Jun 08, 2004
2.670
2.680
2.590
2.661
11,000
+0.01(+0.42%)
Jun 07, 2004
2.680
2.680
2.520
2.650
23,200
+0.05(+1.92%)
Jun 04, 2004
2.550
2.600
2.520
2.600
7,700
+0.05(+1.96%)
Jun 03, 2004
2.540
2.600
2.530
2.550
4,600
+0.02(+0.79%)
Jun 02, 2004
2.520
2.570
2.500
2.530
23,400
-0.02(-0.78%)
Jun 01, 2004
2.550
2.590
2.550
2.550
11,300
-0.04(-1.54%)
May 28, 2004
2.550
2.600
2.510
2.590
24,600
+0.00(+0.00%)
May 27, 2004
2.790
2.790
2.500
2.590
27,200
-0.09(-3.36%)
May 26, 2004
2.550
2.739
2.550
2.680
29,300
+0.10(+3.88%)
May 25, 2004
2.620
2.760
2.520
2.580
18,600
-0.08(-3.01%)
May 24, 2004
2.790
2.830
2.510
2.660
68,400
+0.09(+3.50%)
May 21, 2004
2.500
2.650
2.500
2.570
74,400
+0.08(+3.21%)
May 20, 2004
2.490
2.650
2.490
2.490
41,900
-0.04(-1.58%)
May 19, 2004
2.690
2.690
2.510
2.530
23,800
-0.05(-1.94%)
May 18, 2004
2.450
2.600
2.450
2.580
17,000
+0.06(+2.38%)
May 17, 2004
2.630
2.630
2.510
2.520
27,800
-0.12(-4.55%)
May 14, 2004
2.690
2.730
2.631
2.640
22,500
-0.06(-2.19%)
May 13, 2004
2.570
2.699
2.570
2.699
11,400
-0.00(-0.04%)
May 12, 2004
2.750
2.760
2.460
2.700
49,900
-0.05(-1.82%)
May 11, 2004
2.700
2.750
2.620
2.750
18,500
+0.05(+1.85%)
May 10, 2004
2.730
2.770
2.660
2.700
36,800
-0.09(-3.23%)
May 07, 2004
2.770
2.940
2.741
2.790
34,100
+0.04(+1.45%)
May 06, 2004
2.750
2.800
2.740
2.750
30,600
-0.09(-3.17%)
May 05, 2004
2.770
2.850
2.660
2.840
58,300
+0.10(+3.65%)
May 04, 2004
2.710
2.840
2.690
2.740
57,400
-0.01(-0.36%)
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.