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
BlackRock Core Bond Trust
(NY:
BHK
)
10.63
-0.11 (-1.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2004
5.061
5.076
5.015
5.030
135,325
-0.01(-0.15%)
May 27, 2004
5.084
5.308
5.015
5.038
191,841
+0.02(+0.46%)
May 26, 2004
5.007
5.026
4.991
5.015
164,620
+0.02(+0.39%)
May 25, 2004
4.988
4.995
4.961
4.995
223,209
+0.00(+0.08%)
May 24, 2004
4.988
4.991
4.957
4.991
145,436
+0.04(+0.86%)
May 21, 2004
4.957
4.976
4.937
4.949
223,469
-0.00(-0.08%)
May 20, 2004
4.957
4.972
4.937
4.953
148,028
+0.05(+0.94%)
May 19, 2004
4.918
4.945
4.907
4.907
194,952
-0.03(-0.55%)
May 18, 2004
4.914
4.941
4.883
4.934
255,097
+0.06(+1.19%)
May 17, 2004
4.887
4.910
4.860
4.876
173,694
+0.03(+0.56%)
May 14, 2004
4.833
4.895
4.822
4.849
159,176
+0.01(+0.16%)
May 13, 2004
4.814
4.918
4.814
4.841
245,504
+0.00(+0.00%)
May 12, 2004
4.845
4.910
4.818
4.841
183,804
-0.08(-1.57%)
May 11, 2004
4.864
4.918
4.845
4.918
310,575
+0.07(+1.35%)
May 10, 2004
4.910
4.910
4.841
4.853
309,538
-0.03(-0.63%)
May 07, 2004
4.995
4.995
4.764
4.883
335,722
-0.13(-2.62%)
May 06, 2004
5.042
5.065
4.984
5.015
213,358
-0.05(-0.91%)
May 05, 2004
5.072
5.092
5.042
5.061
237,727
-0.02(-0.38%)
May 04, 2004
5.150
5.169
5.061
5.080
151,399
+0.00(+0.00%)
May 03, 2004
5.053
5.111
5.049
5.080
238,246
+0.03(+0.61%)
Apr 30, 2004
5.080
5.084
5.003
5.049
131,437
+0.02(+0.38%)
Apr 29, 2004
5.038
5.038
4.984
5.030
291,650
+0.02(+0.38%)
Apr 28, 2004
5.057
5.084
4.991
5.011
414,273
-0.06(-1.22%)
Apr 27, 2004
5.080
5.092
5.053
5.072
296,576
+0.02(+0.38%)
Apr 26, 2004
5.049
5.099
5.034
5.053
260,541
+0.02(+0.46%)
Apr 23, 2004
5.126
5.169
5.018
5.030
305,390
-0.08(-1.51%)
Apr 22, 2004
5.072
5.138
5.057
5.107
176,286
+0.05(+0.99%)
Apr 21, 2004
5.142
5.142
5.034
5.057
362,165
-0.05(-0.91%)
Apr 20, 2004
5.219
5.223
5.022
5.103
226,061
-0.10(-1.93%)
Apr 19, 2004
5.157
5.238
5.130
5.204
199,359
+0.05(+0.97%)
Apr 16, 2004
5.115
5.153
5.115
5.153
145,436
+0.05(+1.06%)
Apr 15, 2004
5.180
5.184
5.099
5.099
228,135
-0.04(-0.83%)
Apr 14, 2004
5.134
5.246
5.123
5.142
256,393
+0.01(+0.15%)
Apr 13, 2004
5.250
5.269
5.123
5.134
314,204
-0.19(-3.55%)
Apr 12, 2004
5.389
5.396
5.304
5.323
156,065
-0.04(-0.72%)
Apr 08, 2004
5.381
5.381
5.319
5.362
136,362
+0.05(+0.94%)
Apr 07, 2004
5.385
5.393
5.296
5.312
86,847
-0.03(-0.58%)
Apr 06, 2004
5.389
5.389
5.285
5.342
132,474
-0.05(-0.86%)
Apr 05, 2004
5.501
5.501
5.312
5.389
299,427
-0.13(-2.31%)
Apr 02, 2004
5.570
5.570
5.470
5.516
216,210
-0.05(-0.97%)
Apr 01, 2004
5.574
5.574
5.531
5.570
180,693
+0.02(+0.35%)
Mar 31, 2004
5.535
5.551
5.508
5.551
230,209
+0.04(+0.77%)
Mar 30, 2004
5.528
5.531
5.485
5.508
216,210
-0.01(-0.14%)
Mar 29, 2004
5.551
5.551
5.477
5.516
243,171
-0.02(-0.28%)
Mar 26, 2004
5.508
5.547
5.485
5.531
233,061
+0.02(+0.42%)
Mar 25, 2004
5.562
5.562
5.493
5.508
375,905
-0.00(-0.07%)
Mar 24, 2004
5.547
5.551
5.493
5.512
236,431
-0.03(-0.49%)
Mar 23, 2004
5.528
5.555
5.477
5.539
300,464
+0.03(+0.63%)
Mar 22, 2004
5.497
5.528
5.477
5.504
144,399
+0.00(+0.07%)
Mar 19, 2004
5.555
5.555
5.485
5.501
170,323
-0.07(-1.25%)
Mar 18, 2004
5.570
5.574
5.543
5.570
163,842
+0.02(+0.28%)
Mar 17, 2004
5.516
5.574
5.516
5.555
167,472
+0.03(+0.49%)
Mar 16, 2004
5.566
5.585
5.501
5.528
235,653
-0.00(-0.07%)
Mar 15, 2004
5.570
5.585
5.531
5.531
198,322
-0.02(-0.42%)
Mar 12, 2004
5.582
5.585
5.539
5.555
167,990
+0.00(+0.00%)
Mar 11, 2004
5.547
5.578
5.535
5.555
156,065
-0.04(-0.69%)
Mar 10, 2004
5.589
5.593
5.566
5.593
244,727
+0.04(+0.76%)
Mar 09, 2004
5.574
5.585
5.524
5.551
144,658
+0.00(+0.00%)
Mar 08, 2004
5.562
5.562
5.524
5.551
182,249
+0.03(+0.56%)
Mar 05, 2004
5.493
5.547
5.493
5.520
234,098
+0.03(+0.63%)
Mar 04, 2004
5.477
5.504
5.462
5.485
136,103
+0.01(+0.14%)
Mar 03, 2004
5.497
5.508
5.466
5.477
101,883
+0.00(+0.00%)
Mar 02, 2004
5.508
5.508
5.458
5.477
172,657
-0.02(-0.28%)
Mar 01, 2004
5.504
5.516
5.474
5.493
200,655
+0.00(+0.07%)
Feb 27, 2004
5.485
5.493
5.462
5.489
162,287
+0.00(+0.07%)
Feb 26, 2004
5.477
5.493
5.450
5.485
169,286
+0.03(+0.57%)
Feb 25, 2004
5.466
5.474
5.431
5.454
118,215
+0.02(+0.43%)
Feb 24, 2004
5.497
5.497
5.423
5.431
237,209
-0.03(-0.56%)
Feb 23, 2004
5.485
5.497
5.450
5.462
212,580
-0.03(-0.63%)
Feb 20, 2004
5.439
5.516
5.439
5.497
275,577
+0.04(+0.78%)
Feb 19, 2004
5.439
5.493
5.439
5.454
192,878
+0.01(+0.21%)
Feb 18, 2004
5.493
5.516
5.443
5.443
286,724
-0.04(-0.70%)
Feb 17, 2004
5.477
5.485
5.450
5.481
178,879
+0.00(+0.07%)
Feb 13, 2004
5.516
5.516
5.466
5.477
148,028
-0.02(-0.42%)
Feb 12, 2004
5.497
5.512
5.485
5.501
157,620
-0.01(-0.21%)
Feb 11, 2004
5.512
5.516
5.466
5.512
237,209
+0.01(+0.21%)
Feb 10, 2004
5.462
5.512
5.462
5.501
231,505
+0.05(+0.99%)
Feb 09, 2004
5.439
5.458
5.408
5.447
252,245
+0.01(+0.14%)
Feb 06, 2004
5.477
5.481
5.439
5.439
155,806
+0.00(+0.00%)
Feb 05, 2004
5.501
5.501
5.420
5.439
126,252
-0.03(-0.49%)
Feb 04, 2004
5.470
5.501
5.439
5.466
123,659
+0.00(+0.00%)
Feb 03, 2004
5.458
5.470
5.423
5.466
149,065
+0.03(+0.50%)
Feb 02, 2004
5.435
5.458
5.404
5.439
219,839
+0.00(+0.07%)
Jan 30, 2004
5.439
5.439
5.389
5.435
207,136
+0.04(+0.71%)
Jan 29, 2004
5.366
5.404
5.366
5.396
214,654
+0.03(+0.65%)
Jan 28, 2004
5.454
5.470
5.362
5.362
349,202
-0.05(-1.00%)
Jan 27, 2004
5.366
5.447
5.331
5.416
310,834
+0.07(+1.37%)
Jan 26, 2004
5.358
5.381
5.323
5.342
292,428
-0.02(-0.36%)
Jan 23, 2004
5.381
5.393
5.354
5.362
302,538
-0.02(-0.29%)
Jan 22, 2004
5.396
5.412
5.350
5.377
391,978
-0.02(-0.36%)
Jan 21, 2004
5.350
5.396
5.350
5.396
264,429
+0.02(+0.29%)
Jan 20, 2004
5.350
5.381
5.315
5.381
464,048
+0.04(+0.79%)
Jan 16, 2004
5.315
5.339
5.292
5.339
396,385
+0.03(+0.65%)
Jan 15, 2004
5.292
5.304
5.269
5.304
489,972
+0.02(+0.44%)
Jan 14, 2004
5.273
5.285
5.250
5.281
293,983
+0.02(+0.29%)
Jan 13, 2004
5.238
5.277
5.227
5.265
570,338
+0.03(+0.52%)
Jan 12, 2004
5.234
5.281
5.219
5.238
901,135
+0.00(+0.07%)
Jan 09, 2004
5.315
5.323
5.188
5.234
1,832,343
-0.05(-0.88%)
Jan 08, 2004
5.273
5.292
5.254
5.281
167,472
+0.02(+0.44%)
Jan 07, 2004
5.308
5.308
5.231
5.258
311,612
-0.02(-0.37%)
Jan 06, 2004
5.296
5.300
5.265
5.277
207,655
+0.00(+0.00%)
Jan 05, 2004
5.308
5.308
5.261
5.277
179,915
-0.03(-0.51%)
Jan 02, 2004
5.331
5.331
5.269
5.304
178,360
-0.00(-0.07%)
Dec 31, 2003
5.285
5.308
5.254
5.308
290,872
+0.02(+0.44%)
Dec 30, 2003
5.265
5.285
5.250
5.285
237,727
+0.01(+0.22%)
Dec 29, 2003
5.323
5.323
5.323
5.273
191,322
-0.04(-0.73%)
Dec 26, 2003
5.319
5.342
5.246
5.312
153,473
-0.03(-0.51%)
Dec 24, 2003
5.331
5.358
5.323
5.339
122,104
+0.03(+0.51%)
Dec 23, 2003
5.323
5.358
5.288
5.312
215,951
-0.01(-0.14%)
Dec 22, 2003
5.342
5.354
5.315
5.319
158,139
+0.02(+0.29%)
Dec 19, 2003
5.323
5.342
5.296
5.304
220,876
+0.01(+0.15%)
Dec 18, 2003
5.296
5.323
5.292
5.296
186,656
+0.02(+0.29%)
Dec 17, 2003
5.389
5.389
5.285
5.281
347,647
+0.03(+0.66%)
Dec 16, 2003
5.261
5.261
5.238
5.246
174,731
+0.01(+0.22%)
Dec 15, 2003
5.265
5.269
5.227
5.234
195,470
-0.01(-0.22%)
Dec 12, 2003
5.265
5.273
5.231
5.246
244,467
-0.01(-0.15%)
Dec 11, 2003
5.254
5.296
5.227
5.254
240,579
-0.05(-1.02%)
Dec 10, 2003
5.315
5.339
5.288
5.308
143,103
-0.00(-0.07%)
Dec 09, 2003
5.281
5.315
5.281
5.312
243,690
-0.00(-0.07%)
Dec 08, 2003
5.300
5.315
5.296
5.315
146,473
+0.02(+0.44%)
Dec 05, 2003
5.277
5.292
5.258
5.292
133,511
+0.03(+0.66%)
Dec 04, 2003
5.265
5.277
5.234
5.258
223,728
+0.00(+0.07%)
Dec 03, 2003
5.269
5.273
5.265
5.254
118,993
+0.00(+0.07%)
Dec 02, 2003
5.277
5.285
5.250
5.250
196,248
-0.02(-0.37%)
Dec 01, 2003
5.277
5.285
5.269
5.269
236,949
-0.02(-0.29%)
Nov 28, 2003
5.300
5.300
5.277
5.285
90,735
+0.00(+0.00%)
Nov 26, 2003
5.269
5.269
5.261
5.285
85,810
-0.01(-0.15%)
Nov 25, 2003
5.281
5.296
5.265
5.292
86,847
-0.01(-0.15%)
Nov 24, 2003
5.285
5.312
5.250
5.300
278,169
-0.00(-0.07%)
Nov 21, 2003
5.273
5.304
5.265
5.304
190,804
+0.03(+0.59%)
Nov 20, 2003
5.261
5.261
5.254
5.273
242,394
+0.00(+0.07%)
Nov 19, 2003
5.231
5.292
5.231
5.269
248,097
+0.00(+0.00%)
Nov 18, 2003
5.250
5.277
5.250
5.269
206,099
+0.00(+0.07%)
Nov 17, 2003
5.246
5.265
5.227
5.265
248,615
+0.05(+0.89%)
Nov 14, 2003
5.196
5.211
5.196
5.219
193,915
+0.02(+0.45%)
Nov 13, 2003
5.196
5.215
5.188
5.196
159,954
+0.00(+0.00%)
Nov 12, 2003
5.200
5.219
5.192
5.196
256,911
-0.06(-1.10%)
Nov 11, 2003
5.238
5.238
5.238
5.254
140,510
+0.03(+0.67%)
Nov 10, 2003
5.207
5.242
5.207
5.219
164,102
-0.00(-0.07%)
Nov 07, 2003
5.219
5.242
5.196
5.223
178,879
-0.00(-0.07%)
Nov 06, 2003
5.196
5.234
5.184
5.227
390,682
+0.03(+0.59%)
Nov 05, 2003
5.227
5.227
5.192
5.196
211,025
-0.03(-0.59%)
Nov 04, 2003
5.238
5.238
5.204
5.227
251,892
+0.01(+0.22%)
Nov 03, 2003
5.227
5.238
5.207
5.215
210,955
-0.02(-0.37%)
Oct 31, 2003
5.227
5.234
5.211
5.234
144,140
+0.01(+0.22%)
Oct 30, 2003
5.227
5.227
5.215
5.223
187,174
-0.01(-0.22%)
Oct 29, 2003
5.207
5.242
5.192
5.234
278,688
+0.03(+0.67%)
Oct 28, 2003
5.188
5.215
5.188
5.200
217,506
+0.02(+0.45%)
Oct 27, 2003
5.215
5.215
5.173
5.177
186,656
-0.04(-0.74%)
Oct 24, 2003
5.204
5.215
5.196
5.215
80,884
+0.01(+0.22%)
Oct 23, 2003
5.192
5.219
5.184
5.204
115,363
-0.00(-0.07%)
Oct 22, 2003
5.207
5.215
5.180
5.207
101,883
+0.02(+0.30%)
Oct 21, 2003
5.192
5.204
5.177
5.192
158,139
+0.02(+0.30%)
Oct 20, 2003
5.169
5.169
5.161
5.177
135,325
+0.00(+0.07%)
Oct 17, 2003
5.180
5.180
5.153
5.173
178,619
+0.00(+0.00%)
Oct 16, 2003
5.150
5.177
5.150
5.173
157,102
+0.00(+0.00%)
Oct 15, 2003
5.207
5.207
5.126
5.173
331,055
-0.03(-0.52%)
Oct 14, 2003
5.215
5.227
5.196
5.200
185,878
-0.07(-1.32%)
Oct 13, 2003
5.254
5.273
5.215
5.269
128,585
+0.02(+0.29%)
Oct 10, 2003
5.211
5.254
5.192
5.254
215,691
+0.00(+0.00%)
Oct 09, 2003
5.227
5.254
5.219
5.254
263,911
-0.00(-0.07%)
Oct 08, 2003
5.207
5.207
5.207
5.258
230,727
+0.05(+0.96%)
Oct 07, 2003
5.227
5.227
5.204
5.207
241,357
-0.01(-0.15%)
Oct 06, 2003
5.238
5.250
5.207
5.215
430,087
-0.06(-1.10%)
Oct 03, 2003
5.304
5.312
5.254
5.273
351,536
-0.06(-1.09%)
Oct 02, 2003
5.342
5.377
5.319
5.331
942,873
-0.11(-1.99%)
Oct 01, 2003
5.358
5.423
5.350
5.439
208,951
+0.06(+1.08%)
Sep 30, 2003
5.335
5.389
5.308
5.381
260,281
+0.05(+0.94%)
Sep 29, 2003
5.308
5.350
5.308
5.331
269,096
-0.02(-0.36%)
Sep 26, 2003
5.323
5.350
5.296
5.350
286,465
+0.01(+0.22%)
Sep 25, 2003
5.366
5.396
5.277
5.339
542,340
-0.04(-0.79%)
Sep 24, 2003
5.381
5.396
5.339
5.381
271,170
-0.04(-0.71%)
Sep 23, 2003
5.481
5.481
5.400
5.420
290,354
-0.10(-1.89%)
Sep 22, 2003
5.516
5.524
5.439
5.524
154,769
+0.00(+0.00%)
Sep 19, 2003
5.524
5.524
5.493
5.524
131,437
-0.02(-0.28%)
Sep 18, 2003
5.558
5.558
5.524
5.539
135,066
+0.00(+0.07%)
Sep 17, 2003
5.535
5.562
5.520
5.535
145,954
-0.02(-0.35%)
Sep 16, 2003
5.524
5.551
5.504
5.555
204,025
+0.03(+0.56%)
Sep 15, 2003
5.493
5.555
5.450
5.524
267,281
+0.05(+0.99%)
Sep 12, 2003
5.458
5.489
5.439
5.470
94,883
+0.00(+0.07%)
Sep 11, 2003
5.443
5.497
5.435
5.466
117,956
-0.02(-0.35%)
Sep 10, 2003
5.458
5.531
5.450
5.485
172,916
+0.03(+0.49%)
Sep 09, 2003
5.439
5.477
5.439
5.458
147,251
+0.02(+0.43%)
Sep 08, 2003
5.400
5.462
5.381
5.435
155,806
+0.05(+0.86%)
Sep 05, 2003
5.358
5.400
5.358
5.389
129,881
+0.03(+0.58%)
Sep 04, 2003
5.381
5.393
5.335
5.358
157,102
-0.02(-0.43%)
Sep 03, 2003
5.373
5.420
5.350
5.381
168,768
+0.03(+0.50%)
Sep 02, 2003
5.381
5.393
5.346
5.354
121,585
-0.03(-0.50%)
Aug 29, 2003
5.323
5.381
5.323
5.381
96,439
+0.03(+0.65%)
Aug 28, 2003
5.308
5.362
5.285
5.346
102,401
+0.06(+1.17%)
Aug 27, 2003
5.246
5.315
5.227
5.285
157,361
+0.04(+0.74%)
Aug 26, 2003
5.223
5.281
5.211
5.246
197,544
+0.01(+0.15%)
Aug 25, 2003
5.281
5.319
5.238
5.238
152,695
-0.07(-1.24%)
Aug 22, 2003
5.269
5.323
5.265
5.304
165,398
+0.01(+0.15%)
Aug 21, 2003
5.308
5.315
5.265
5.296
128,326
-0.01(-0.15%)
Aug 20, 2003
5.296
5.312
5.269
5.304
156,065
+0.00(+0.00%)
Aug 19, 2003
5.269
5.319
5.269
5.304
137,399
+0.03(+0.51%)
Aug 18, 2003
5.315
5.342
5.277
5.277
118,215
-0.05(-1.01%)
Aug 15, 2003
5.258
5.358
5.227
5.331
141,288
+0.07(+1.25%)
Aug 14, 2003
5.308
5.312
5.238
5.265
206,358
-0.03(-0.66%)
Aug 13, 2003
5.377
5.400
5.273
5.300
211,025
-0.13(-2.35%)
Aug 12, 2003
5.450
5.450
5.404
5.427
141,288
+0.01(+0.14%)
Aug 11, 2003
5.423
5.466
5.404
5.420
138,696
-0.03(-0.50%)
Aug 08, 2003
5.420
5.450
5.396
5.447
159,694
+0.05(+0.93%)
Aug 07, 2003
5.354
5.396
5.354
5.396
134,807
+0.05(+1.01%)
Aug 06, 2003
5.292
5.362
5.273
5.342
187,952
+0.04(+0.73%)
Aug 05, 2003
5.342
5.342
5.258
5.304
200,655
-0.02(-0.36%)
Aug 04, 2003
5.323
5.339
5.188
5.323
328,981
-0.01(-0.14%)
Aug 01, 2003
5.354
5.404
5.277
5.331
244,727
-0.02(-0.43%)
Jul 31, 2003
5.400
5.400
5.273
5.354
284,910
-0.05(-0.86%)
Jul 30, 2003
5.254
5.400
5.254
5.400
220,876
+0.12(+2.19%)
Jul 29, 2003
5.396
5.396
5.265
5.285
360,868
-0.14(-2.56%)
Jul 28, 2003
5.423
5.431
5.396
5.423
214,654
-0.02(-0.28%)
Jul 25, 2003
5.458
5.481
5.420
5.439
241,616
-0.03(-0.56%)
Jul 24, 2003
5.497
5.516
5.466
5.470
200,137
-0.02(-0.28%)
Jul 23, 2003
5.497
5.512
5.423
5.485
203,248
+0.04(+0.71%)
Jul 22, 2003
5.458
5.477
5.339
5.447
521,860
-0.03(-0.56%)
Jul 21, 2003
5.555
5.555
5.458
5.477
255,615
-0.08(-1.39%)
Jul 18, 2003
5.466
5.555
5.466
5.555
205,581
+0.05(+0.91%)
Jul 17, 2003
5.558
5.558
5.447
5.504
527,822
-0.07(-1.25%)
Jul 16, 2003
5.655
5.655
5.574
5.574
266,503
-0.06(-1.10%)
Jul 15, 2003
5.686
5.709
5.593
5.636
318,871
-0.06(-1.08%)
Jul 14, 2003
5.778
5.782
5.659
5.697
303,835
-0.08(-1.40%)
Jul 11, 2003
5.759
5.821
5.747
5.778
199,618
-0.04(-0.66%)
Jul 10, 2003
5.778
5.817
5.771
5.817
194,174
+0.01(+0.20%)
Jul 09, 2003
5.732
5.805
5.724
5.805
313,167
+0.03(+0.60%)
Jul 08, 2003
5.755
5.786
5.720
5.771
361,646
-0.01(-0.13%)
Jul 07, 2003
5.786
5.821
5.759
5.778
268,318
+0.00(+0.00%)
Jul 03, 2003
5.809
5.836
5.778
5.778
155,287
-0.07(-1.12%)
Jul 02, 2003
5.825
5.848
5.794
5.844
186,656
+0.02(+0.40%)
Jul 01, 2003
5.825
5.836
5.801
5.821
258,207
-0.00(-0.07%)
Jun 30, 2003
5.809
5.825
5.767
5.825
233,320
+0.05(+0.94%)
Jun 27, 2003
5.782
5.794
5.755
5.771
184,323
+0.01(+0.13%)
Jun 26, 2003
5.755
5.805
5.740
5.763
276,095
+0.00(+0.00%)
Jun 25, 2003
5.747
5.771
5.720
5.763
202,988
+0.02(+0.27%)
Jun 24, 2003
5.763
5.767
5.724
5.747
245,504
+0.02(+0.34%)
Jun 23, 2003
5.786
5.798
5.728
5.728
299,946
-0.06(-1.07%)
Jun 20, 2003
5.790
5.817
5.755
5.790
311,612
-0.03(-0.60%)
Jun 19, 2003
5.886
5.886
5.790
5.825
327,426
-0.05(-0.85%)
Jun 18, 2003
5.875
5.879
5.836
5.875
229,431
+0.02(+0.33%)
Jun 17, 2003
5.902
5.913
5.825
5.855
328,204
-0.05(-0.78%)
Jun 16, 2003
5.909
5.956
5.886
5.902
209,729
-0.04(-0.65%)
Jun 13, 2003
5.921
5.960
5.894
5.940
261,578
+0.02(+0.26%)
Jun 12, 2003
5.890
5.944
5.879
5.925
216,210
-0.02(-0.32%)
Jun 11, 2003
5.944
5.975
5.925
5.944
319,908
+0.00(+0.06%)
Jun 10, 2003
5.913
5.944
5.898
5.940
252,245
+0.04(+0.65%)
Jun 09, 2003
5.882
5.921
5.863
5.902
172,397
+0.03(+0.46%)
Jun 06, 2003
5.902
5.933
5.859
5.875
264,170
-0.04(-0.65%)
Jun 05, 2003
5.906
5.929
5.882
5.913
240,060
+0.00(+0.00%)
Jun 04, 2003
5.929
5.940
5.906
5.913
221,654
-0.02(-0.26%)
Jun 03, 2003
5.882
5.929
5.855
5.929
197,026
+0.07(+1.12%)
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.