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
)
10.67
-0.07 (-0.65%)
Streaming Delayed Price
Updated: 1:01 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 31, 2005
5.385
5.400
5.342
5.377
186,915
+0.03(+0.58%)
May 27, 2005
5.335
5.377
5.320
5.346
188,730
+0.02(+0.29%)
May 26, 2005
5.323
5.381
5.308
5.331
229,172
-0.00(-0.07%)
May 25, 2005
5.331
5.362
5.304
5.335
158,917
+0.02(+0.44%)
May 24, 2005
5.273
5.362
5.273
5.312
181,212
+0.00(+0.00%)
May 23, 2005
5.288
5.319
5.246
5.312
171,879
+0.01(+0.15%)
May 20, 2005
5.304
5.342
5.285
5.304
132,474
-0.01(-0.15%)
May 19, 2005
5.300
5.339
5.288
5.312
153,991
+0.01(+0.15%)
May 18, 2005
5.265
5.304
5.246
5.304
178,101
+0.05(+1.03%)
May 17, 2005
5.292
5.300
5.234
5.250
173,694
-0.03(-0.57%)
May 16, 2005
5.277
5.319
5.269
5.280
178,101
-0.03(-0.52%)
May 13, 2005
5.342
5.342
5.281
5.308
164,620
-0.03(-0.65%)
May 12, 2005
5.323
5.362
5.304
5.342
54,441
-0.04(-0.72%)
May 11, 2005
5.362
5.408
5.342
5.381
129,881
+0.01(+0.22%)
May 10, 2005
5.369
5.400
5.346
5.369
88,143
-0.01(-0.22%)
May 09, 2005
5.331
5.393
5.325
5.381
118,474
+0.02(+0.36%)
May 06, 2005
5.288
5.362
5.277
5.362
122,363
+0.06(+1.09%)
May 05, 2005
5.323
5.342
5.285
5.304
114,586
-0.02(-0.36%)
May 04, 2005
5.285
5.342
5.261
5.323
83,736
+0.00(+0.00%)
May 03, 2005
5.315
5.337
5.265
5.323
102,142
+0.04(+0.73%)
May 02, 2005
5.335
5.342
5.277
5.285
115,882
-0.03(-0.58%)
Apr 29, 2005
5.285
5.350
5.265
5.315
198,322
+0.03(+0.58%)
Apr 28, 2005
5.246
5.285
5.215
5.285
120,808
+0.06(+1.18%)
Apr 27, 2005
5.219
5.258
5.201
5.223
97,216
+0.03(+0.67%)
Apr 26, 2005
5.227
5.258
5.177
5.188
102,401
-0.05(-1.03%)
Apr 25, 2005
5.250
5.273
5.217
5.242
94,883
+0.00(+0.07%)
Apr 22, 2005
5.234
5.238
5.188
5.238
97,476
+0.01(+0.22%)
Apr 21, 2005
5.207
5.231
5.188
5.227
81,662
-0.01(-0.22%)
Apr 20, 2005
5.238
5.246
5.188
5.238
70,255
+0.02(+0.30%)
Apr 19, 2005
5.184
5.264
5.180
5.223
83,217
+0.02(+0.30%)
Apr 18, 2005
5.169
5.254
5.151
5.207
92,809
+0.01(+0.15%)
Apr 15, 2005
5.219
5.277
5.123
5.200
145,177
-0.04(-0.81%)
Apr 14, 2005
5.219
5.265
5.188
5.242
121,585
-0.03(-0.51%)
Apr 13, 2005
5.258
5.291
5.223
5.269
86,069
+0.00(+0.00%)
Apr 12, 2005
5.169
5.296
5.169
5.269
119,771
+0.07(+1.41%)
Apr 11, 2005
5.153
5.207
5.138
5.196
114,327
+0.03(+0.52%)
Apr 08, 2005
5.169
5.207
5.126
5.169
101,624
-0.02(-0.37%)
Apr 07, 2005
5.196
5.200
5.161
5.188
127,289
-0.02(-0.44%)
Apr 06, 2005
5.211
5.246
5.207
5.211
104,216
-0.01(-0.15%)
Apr 05, 2005
5.211
5.238
5.200
5.219
113,549
+0.00(+0.07%)
Apr 04, 2005
5.196
5.238
5.173
5.215
121,585
-0.00(-0.07%)
Apr 01, 2005
5.192
5.285
5.177
5.219
87,106
+0.07(+1.27%)
Mar 31, 2005
5.157
5.188
5.111
5.153
133,251
+0.00(+0.07%)
Mar 30, 2005
5.092
5.165
5.072
5.150
131,437
+0.07(+1.37%)
Mar 29, 2005
5.088
5.088
5.057
5.080
109,401
+0.00(+0.08%)
Mar 28, 2005
5.076
5.146
5.053
5.076
159,435
-0.00(-0.08%)
Mar 24, 2005
5.065
5.107
5.042
5.080
158,917
+0.01(+0.15%)
Mar 23, 2005
5.069
5.080
5.038
5.072
281,540
-0.01(-0.15%)
Mar 22, 2005
5.173
5.200
5.053
5.080
324,315
-0.10(-1.94%)
Mar 21, 2005
5.177
5.204
5.173
5.180
187,434
-0.02(-0.37%)
Mar 18, 2005
5.207
5.234
5.173
5.200
167,731
-0.04(-0.81%)
Mar 17, 2005
5.246
5.254
5.211
5.242
133,770
+0.00(+0.07%)
Mar 16, 2005
5.292
5.292
5.227
5.238
201,951
-0.07(-1.24%)
Mar 15, 2005
5.323
5.342
5.300
5.304
101,624
-0.02(-0.43%)
Mar 14, 2005
5.292
5.346
5.288
5.327
137,140
+0.03(+0.51%)
Mar 11, 2005
5.366
5.366
5.300
5.300
222,432
-0.07(-1.36%)
Mar 10, 2005
5.400
5.408
5.369
5.373
140,251
-0.01(-0.14%)
Mar 09, 2005
5.477
5.477
5.381
5.381
203,248
-0.08(-1.41%)
Mar 08, 2005
5.470
5.489
5.454
5.458
146,732
-0.01(-0.21%)
Mar 07, 2005
5.458
5.485
5.458
5.470
117,178
+0.00(+0.07%)
Mar 04, 2005
5.450
5.477
5.420
5.466
141,547
+0.05(+1.00%)
Mar 03, 2005
5.470
5.474
5.412
5.412
127,030
-0.05(-0.85%)
Mar 02, 2005
5.412
5.458
5.412
5.458
163,065
+0.04(+0.71%)
Mar 01, 2005
5.447
5.470
5.416
5.420
225,283
-0.03(-0.50%)
Feb 28, 2005
5.439
5.454
5.420
5.447
123,141
+0.01(+0.14%)
Feb 25, 2005
5.423
5.443
5.416
5.439
119,252
+0.03(+0.57%)
Feb 24, 2005
5.369
5.423
5.369
5.408
113,290
+0.02(+0.29%)
Feb 23, 2005
5.377
5.416
5.369
5.393
140,510
-0.00(-0.07%)
Feb 22, 2005
5.369
5.416
5.335
5.396
138,696
+0.01(+0.14%)
Feb 18, 2005
5.458
5.458
5.358
5.389
185,878
-0.05(-0.85%)
Feb 17, 2005
5.458
5.466
5.412
5.435
194,174
-0.01(-0.21%)
Feb 16, 2005
5.501
5.508
5.420
5.447
210,766
-0.02(-0.35%)
Feb 15, 2005
5.447
5.497
5.447
5.466
210,247
-0.02(-0.35%)
Feb 14, 2005
5.485
5.501
5.443
5.485
325,870
+0.02(+0.28%)
Feb 11, 2005
5.408
5.489
5.393
5.470
352,313
-0.01(-0.21%)
Feb 10, 2005
5.450
5.481
5.450
5.481
238,505
+0.02(+0.42%)
Feb 09, 2005
5.462
5.466
5.435
5.458
149,325
+0.01(+0.14%)
Feb 08, 2005
5.416
5.466
5.416
5.450
189,508
+0.02(+0.43%)
Feb 07, 2005
5.439
5.458
5.400
5.427
202,729
+0.03(+0.50%)
Feb 04, 2005
5.381
5.439
5.362
5.400
244,727
+0.02(+0.36%)
Feb 03, 2005
5.381
5.381
5.354
5.381
171,879
+0.00(+0.00%)
Feb 02, 2005
5.373
5.381
5.346
5.381
158,139
+0.03(+0.50%)
Feb 01, 2005
5.377
5.381
5.346
5.354
221,654
-0.02(-0.43%)
Jan 31, 2005
5.377
5.381
5.354
5.377
174,471
+0.00(+0.07%)
Jan 28, 2005
5.354
5.373
5.331
5.373
178,101
+0.02(+0.43%)
Jan 27, 2005
5.335
5.358
5.300
5.350
118,215
+0.01(+0.14%)
Jan 26, 2005
5.362
5.366
5.339
5.342
149,843
-0.02(-0.29%)
Jan 25, 2005
5.366
5.366
5.335
5.358
132,214
-0.01(-0.14%)
Jan 24, 2005
5.335
5.369
5.335
5.366
197,026
+0.00(+0.07%)
Jan 21, 2005
5.350
5.366
5.342
5.362
156,065
+0.01(+0.14%)
Jan 20, 2005
5.366
5.366
5.342
5.354
195,729
-0.01(-0.22%)
Jan 19, 2005
5.393
5.393
5.335
5.366
186,397
-0.00(-0.07%)
Jan 18, 2005
5.335
5.377
5.331
5.369
141,547
+0.03(+0.51%)
Jan 14, 2005
5.331
5.377
5.327
5.342
153,473
+0.00(+0.00%)
Jan 13, 2005
5.362
5.362
5.315
5.342
117,178
-0.01(-0.22%)
Jan 12, 2005
5.300
5.358
5.285
5.354
257,689
+0.04(+0.73%)
Jan 11, 2005
5.342
5.346
5.277
5.315
151,658
-0.01(-0.22%)
Jan 10, 2005
5.300
5.339
5.285
5.327
158,398
+0.03(+0.58%)
Jan 07, 2005
5.304
5.304
5.269
5.296
98,513
+0.01(+0.22%)
Jan 06, 2005
5.304
5.308
5.265
5.285
143,621
-0.01(-0.15%)
Jan 05, 2005
5.246
5.292
5.234
5.292
221,654
+0.03(+0.66%)
Jan 04, 2005
5.277
5.285
5.238
5.258
211,543
+0.00(+0.07%)
Jan 03, 2005
5.234
5.254
5.204
5.254
124,956
+0.03(+0.52%)
Dec 31, 2004
5.227
5.238
5.207
5.227
141,806
+0.03(+0.59%)
Dec 30, 2004
5.204
5.231
5.180
5.196
151,399
-0.01(-0.15%)
Dec 29, 2004
5.196
5.204
5.169
5.204
185,878
+0.03(+0.52%)
Dec 28, 2004
5.188
5.192
5.153
5.177
264,170
-0.11(-2.04%)
Dec 27, 2004
5.288
5.288
5.265
5.285
154,250
+0.01(+0.15%)
Dec 23, 2004
5.285
5.296
5.273
5.277
120,548
+0.00(+0.07%)
Dec 22, 2004
5.300
5.304
5.265
5.273
138,696
-0.02(-0.44%)
Dec 21, 2004
5.261
5.296
5.254
5.296
162,287
+0.03(+0.51%)
Dec 20, 2004
5.277
5.285
5.250
5.269
198,581
+0.01(+0.15%)
Dec 17, 2004
5.242
5.273
5.238
5.261
140,251
+0.00(+0.07%)
Dec 16, 2004
5.269
5.285
5.250
5.258
216,988
-0.02(-0.29%)
Dec 15, 2004
5.265
5.273
5.254
5.273
209,988
+0.01(+0.22%)
Dec 14, 2004
5.277
5.281
5.254
5.261
178,101
+0.00(+0.00%)
Dec 13, 2004
5.258
5.312
5.258
5.261
158,139
-0.07(-1.23%)
Dec 10, 2004
5.304
5.346
5.285
5.327
223,209
+0.03(+0.66%)
Dec 09, 2004
5.273
5.315
5.273
5.292
142,325
-0.00(-0.07%)
Dec 08, 2004
5.292
5.300
5.265
5.296
167,731
+0.02(+0.37%)
Dec 07, 2004
5.304
5.308
5.261
5.277
155,028
+0.00(+0.07%)
Dec 06, 2004
5.304
5.315
5.261
5.273
170,583
-0.00(-0.07%)
Dec 03, 2004
5.312
5.315
5.265
5.277
272,207
+0.00(+0.07%)
Dec 02, 2004
5.258
5.323
5.254
5.273
213,617
-0.01(-0.22%)
Dec 01, 2004
5.296
5.319
5.258
5.285
168,249
-0.01(-0.15%)
Nov 30, 2004
5.331
5.331
5.285
5.292
219,061
-0.02(-0.36%)
Nov 29, 2004
5.362
5.373
5.288
5.312
215,691
-0.05(-1.01%)
Nov 26, 2004
5.373
5.377
5.362
5.366
68,181
+0.00(+0.00%)
Nov 24, 2004
5.342
5.366
5.319
5.366
94,105
+0.03(+0.58%)
Nov 23, 2004
5.331
5.339
5.300
5.335
153,732
+0.01(+0.22%)
Nov 22, 2004
5.346
5.346
5.308
5.323
270,910
-0.01(-0.14%)
Nov 19, 2004
5.319
5.346
5.312
5.331
137,140
-0.01(-0.14%)
Nov 18, 2004
5.327
5.342
5.296
5.339
135,585
+0.00(+0.07%)
Nov 17, 2004
5.358
5.358
5.315
5.335
219,580
+0.00(+0.00%)
Nov 16, 2004
5.354
5.354
5.308
5.335
167,212
+0.02(+0.36%)
Nov 15, 2004
5.292
5.342
5.269
5.315
212,580
+0.02(+0.44%)
Nov 12, 2004
5.269
5.300
5.254
5.292
211,543
+0.03(+0.66%)
Nov 11, 2004
5.285
5.288
5.254
5.258
189,767
-0.02(-0.44%)
Nov 10, 2004
5.269
5.281
5.238
5.281
104,216
+0.00(+0.00%)
Nov 09, 2004
5.288
5.312
5.273
5.281
272,984
-0.01(-0.15%)
Nov 08, 2004
5.285
5.300
5.269
5.288
227,357
-0.02(-0.36%)
Nov 05, 2004
5.362
5.389
5.273
5.308
366,313
-0.12(-2.27%)
Nov 04, 2004
5.443
5.458
5.427
5.431
169,027
+0.00(+0.00%)
Nov 03, 2004
5.431
5.439
5.400
5.431
192,359
+0.01(+0.21%)
Nov 02, 2004
5.416
5.435
5.393
5.420
144,399
+0.02(+0.29%)
Nov 01, 2004
5.420
5.420
5.389
5.404
139,992
-0.00(-0.07%)
Oct 29, 2004
5.385
5.408
5.385
5.408
117,956
+0.03(+0.50%)
Oct 28, 2004
5.385
5.389
5.346
5.381
147,251
+0.01(+0.22%)
Oct 27, 2004
5.366
5.373
5.354
5.369
167,212
+0.00(+0.07%)
Oct 26, 2004
5.381
5.381
5.339
5.366
170,583
-0.00(-0.07%)
Oct 25, 2004
5.346
5.377
5.346
5.369
101,364
+0.01(+0.22%)
Oct 22, 2004
5.362
5.366
5.339
5.358
127,289
+0.01(+0.14%)
Oct 21, 2004
5.342
5.358
5.339
5.350
139,733
+0.02(+0.29%)
Oct 20, 2004
5.377
5.377
5.335
5.335
188,211
-0.00(-0.07%)
Oct 19, 2004
5.331
5.354
5.319
5.339
167,472
+0.01(+0.22%)
Oct 18, 2004
5.331
5.339
5.308
5.327
170,323
-0.00(-0.07%)
Oct 15, 2004
5.327
5.335
5.304
5.331
124,696
+0.01(+0.22%)
Oct 14, 2004
5.331
5.331
5.308
5.319
125,733
+0.00(+0.07%)
Oct 13, 2004
5.339
5.339
5.292
5.315
206,618
-0.03(-0.58%)
Oct 12, 2004
5.358
5.358
5.327
5.346
323,537
+0.02(+0.36%)
Oct 11, 2004
5.319
5.335
5.308
5.327
214,136
-0.01(-0.14%)
Oct 08, 2004
5.319
5.335
5.296
5.335
229,172
+0.03(+0.65%)
Oct 07, 2004
5.323
5.323
5.296
5.300
124,696
-0.01(-0.22%)
Oct 06, 2004
5.304
5.312
5.288
5.312
270,651
+0.01(+0.22%)
Oct 05, 2004
5.335
5.335
5.269
5.300
183,026
+0.02(+0.44%)
Oct 04, 2004
5.285
5.304
5.265
5.277
243,690
-0.01(-0.15%)
Oct 01, 2004
5.308
5.319
5.265
5.285
157,361
-0.03(-0.58%)
Sep 30, 2004
5.323
5.323
5.281
5.315
250,430
-0.01(-0.14%)
Sep 29, 2004
5.342
5.342
5.304
5.323
411,162
-0.01(-0.22%)
Sep 28, 2004
5.377
5.377
5.335
5.335
290,354
-0.02(-0.29%)
Sep 27, 2004
5.396
5.400
5.327
5.350
242,912
-0.02(-0.43%)
Sep 24, 2004
5.396
5.400
5.369
5.373
166,435
-0.00(-0.07%)
Sep 23, 2004
5.396
5.400
5.373
5.377
127,289
-0.00(-0.07%)
Sep 22, 2004
5.396
5.396
5.373
5.381
143,621
-0.01(-0.14%)
Sep 21, 2004
5.393
5.396
5.362
5.389
226,839
+0.00(+0.00%)
Sep 20, 2004
5.358
5.393
5.350
5.389
171,879
+0.03(+0.56%)
Sep 17, 2004
5.358
5.377
5.350
5.359
121,326
+0.00(+0.01%)
Sep 16, 2004
5.331
5.362
5.327
5.358
180,693
+0.01(+0.14%)
Sep 15, 2004
5.342
5.362
5.319
5.350
146,991
+0.00(+0.07%)
Sep 14, 2004
5.373
5.381
5.319
5.346
148,288
+0.01(+0.14%)
Sep 13, 2004
5.358
5.373
5.331
5.339
103,179
-0.03(-0.50%)
Sep 10, 2004
5.377
5.393
5.346
5.366
195,470
+0.02(+0.36%)
Sep 09, 2004
5.389
5.393
5.342
5.346
101,364
-0.02(-0.29%)
Sep 08, 2004
5.366
5.377
5.350
5.362
158,398
-0.02(-0.29%)
Sep 07, 2004
5.369
5.396
5.335
5.377
122,363
+0.03(+0.50%)
Sep 03, 2004
5.385
5.385
5.323
5.350
113,030
-0.03(-0.64%)
Sep 02, 2004
5.369
5.396
5.354
5.385
155,546
+0.02(+0.29%)
Sep 01, 2004
5.354
5.369
5.323
5.369
153,473
+0.05(+0.94%)
Aug 31, 2004
5.323
5.339
5.296
5.319
160,472
+0.01(+0.22%)
Aug 30, 2004
5.315
5.319
5.292
5.308
71,292
+0.02(+0.29%)
Aug 27, 2004
5.319
5.319
5.281
5.292
94,883
-0.02(-0.29%)
Aug 26, 2004
5.254
5.308
5.254
5.308
128,844
+0.03(+0.66%)
Aug 25, 2004
5.296
5.300
5.254
5.273
123,141
+0.01(+0.22%)
Aug 24, 2004
5.304
5.304
5.234
5.261
211,025
-0.01(-0.15%)
Aug 23, 2004
5.246
5.292
5.215
5.269
130,659
+0.00(+0.07%)
Aug 20, 2004
5.308
5.308
5.250
5.265
137,918
-0.02(-0.29%)
Aug 19, 2004
5.281
5.288
5.246
5.281
153,213
+0.03(+0.51%)
Aug 18, 2004
5.285
5.288
5.250
5.254
118,734
-0.02(-0.44%)
Aug 17, 2004
5.234
5.277
5.234
5.277
110,438
+0.00(+0.07%)
Aug 16, 2004
5.285
5.285
5.242
5.273
166,694
+0.00(+0.07%)
Aug 13, 2004
5.288
5.296
5.254
5.269
162,028
+0.01(+0.15%)
Aug 12, 2004
5.277
5.296
5.238
5.261
172,916
-0.02(-0.44%)
Aug 11, 2004
5.300
5.300
5.265
5.285
163,065
+0.01(+0.22%)
Aug 10, 2004
5.258
5.300
5.234
5.273
153,473
+0.02(+0.37%)
Aug 09, 2004
5.238
5.273
5.238
5.254
129,881
+0.01(+0.22%)
Aug 06, 2004
5.242
5.265
5.238
5.242
164,879
+0.01(+0.15%)
Aug 05, 2004
5.231
5.250
5.231
5.234
113,030
-0.01(-0.22%)
Aug 04, 2004
5.250
5.261
5.223
5.246
164,361
+0.01(+0.15%)
Aug 03, 2004
5.211
5.246
5.211
5.238
163,583
+0.02(+0.37%)
Aug 02, 2004
5.196
5.238
5.196
5.219
182,767
+0.01(+0.22%)
Jul 30, 2004
5.215
5.227
5.196
5.207
92,291
+0.01(+0.15%)
Jul 29, 2004
5.192
5.200
5.169
5.200
78,032
+0.02(+0.45%)
Jul 28, 2004
5.099
5.177
5.099
5.177
138,436
+0.02(+0.37%)
Jul 27, 2004
5.169
5.169
5.126
5.157
160,213
+0.01(+0.15%)
Jul 26, 2004
5.184
5.184
5.123
5.150
154,769
-0.02(-0.37%)
Jul 23, 2004
5.180
5.180
5.142
5.169
75,440
+0.02(+0.37%)
Jul 22, 2004
5.146
5.161
5.111
5.150
150,880
+0.02(+0.30%)
Jul 21, 2004
5.161
5.169
5.115
5.134
126,511
-0.03(-0.52%)
Jul 20, 2004
5.188
5.188
5.134
5.161
174,990
+0.01(+0.22%)
Jul 19, 2004
5.180
5.180
5.092
5.150
211,803
+0.01(+0.15%)
Jul 16, 2004
5.142
5.146
5.123
5.142
176,805
+0.01(+0.15%)
Jul 15, 2004
5.111
5.146
5.057
5.134
191,063
+0.01(+0.23%)
Jul 14, 2004
5.173
5.173
5.123
5.123
158,917
-0.04(-0.82%)
Jul 13, 2004
5.165
5.177
5.130
5.165
135,066
-0.02(-0.45%)
Jul 12, 2004
5.119
5.188
5.119
5.188
143,103
+0.05(+0.98%)
Jul 09, 2004
5.150
5.150
5.115
5.138
84,254
+0.00(+0.08%)
Jul 08, 2004
5.080
5.142
5.076
5.134
166,176
+0.02(+0.45%)
Jul 07, 2004
5.092
5.119
5.092
5.111
135,585
+0.00(+0.00%)
Jul 06, 2004
5.107
5.111
5.076
5.111
148,806
+0.00(+0.08%)
Jul 02, 2004
5.042
5.111
5.042
5.107
145,436
+0.08(+1.53%)
Jul 01, 2004
4.984
5.038
4.984
5.030
97,735
+0.03(+0.62%)
Jun 30, 2004
5.011
5.018
4.995
4.999
221,654
+0.01(+0.15%)
Jun 29, 2004
5.015
5.015
4.991
4.991
152,436
-0.01(-0.15%)
Jun 28, 2004
5.015
5.015
4.988
4.999
133,770
+0.00(+0.08%)
Jun 25, 2004
5.011
5.011
4.980
4.995
269,355
+0.02(+0.39%)
Jun 24, 2004
4.980
5.011
4.957
4.976
169,805
+0.02(+0.47%)
Jun 23, 2004
4.941
4.957
4.914
4.953
217,506
+0.04(+0.79%)
Jun 22, 2004
4.926
4.949
4.910
4.914
243,430
-0.02(-0.39%)
Jun 21, 2004
4.953
4.953
4.914
4.934
117,697
+0.02(+0.39%)
Jun 18, 2004
4.937
4.937
4.910
4.914
113,549
+0.00(+0.00%)
Jun 17, 2004
4.922
4.926
4.903
4.914
185,619
+0.02(+0.31%)
Jun 16, 2004
4.907
4.930
4.886
4.899
179,915
-0.01(-0.16%)
Jun 15, 2004
4.880
4.910
4.880
4.907
100,587
+0.03(+0.71%)
Jun 14, 2004
4.941
4.941
4.864
4.872
134,029
-0.07(-1.41%)
Jun 10, 2004
4.937
4.945
4.910
4.941
223,469
+0.02(+0.39%)
Jun 09, 2004
4.937
4.953
4.918
4.922
108,364
-0.03(-0.55%)
Jun 08, 2004
4.972
4.972
4.934
4.949
233,579
+0.00(+0.08%)
Jun 07, 2004
5.015
5.018
4.945
4.945
226,580
-0.05(-1.08%)
Jun 04, 2004
5.022
5.022
4.988
4.999
132,992
-0.02(-0.46%)
Jun 03, 2004
5.061
5.061
5.015
5.022
146,473
-0.04(-0.76%)
Jun 02, 2004
5.061
5.069
5.030
5.061
132,474
+0.00(+0.00%)
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.