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
Dover Downs Entertainment
(NY:
DVD
)
N/A
UNCHANGED
Last Price
Updated:
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
4.361
4.361
4.187
4.187
33,292
-0.18(-4.16%)
May 27, 2005
4.303
4.419
4.230
4.369
65,622
+0.04(+1.01%)
May 26, 2005
4.078
4.325
4.027
4.325
34,393
+0.21(+5.12%)
May 25, 2005
4.456
4.456
4.107
4.114
41,271
-0.38(-8.41%)
May 24, 2005
4.434
4.529
4.310
4.492
125,878
+0.04(+0.98%)
May 23, 2005
4.318
4.499
4.296
4.449
92,723
+0.16(+3.73%)
May 20, 2005
4.376
4.376
4.281
4.289
18,297
-0.07(-1.67%)
May 19, 2005
4.398
4.398
4.340
4.361
42,922
-0.04(-0.99%)
May 18, 2005
4.361
4.434
4.335
4.405
24,350
+0.04(+1.00%)
May 17, 2005
4.398
4.398
4.318
4.361
52,827
-0.04(-0.83%)
May 16, 2005
4.296
4.419
4.296
4.398
394,558
+0.10(+2.37%)
May 13, 2005
4.180
4.340
4.042
4.296
43,335
+0.09(+2.25%)
May 12, 2005
4.361
4.361
4.136
4.201
28,064
-0.16(-3.67%)
May 11, 2005
4.361
4.427
4.238
4.361
200,030
-0.06(-1.32%)
May 10, 2005
4.536
4.536
4.252
4.419
47,875
-0.12(-2.56%)
May 09, 2005
4.383
4.536
4.340
4.536
217,227
+0.17(+4.00%)
May 06, 2005
4.267
4.499
4.139
4.361
231,947
+0.12(+2.92%)
May 05, 2005
3.831
4.325
3.816
4.238
113,497
+0.33(+8.57%)
May 04, 2005
3.649
3.925
3.649
3.903
74,701
+0.25(+6.97%)
May 03, 2005
3.344
3.649
3.344
3.649
75,664
+0.27(+7.96%)
May 02, 2005
3.322
3.387
3.249
3.380
45,811
+0.06(+1.75%)
Apr 29, 2005
3.307
3.329
3.235
3.322
21,048
+0.01(+0.44%)
Apr 28, 2005
3.344
3.351
3.286
3.307
18,159
-0.08(-2.36%)
Apr 27, 2005
3.307
3.453
3.307
3.387
24,350
+0.08(+2.42%)
Apr 26, 2005
3.322
3.395
3.307
3.307
33,017
-0.02(-0.66%)
Apr 25, 2005
3.351
3.424
3.329
3.329
12,656
-0.01(-0.43%)
Apr 22, 2005
3.424
3.453
3.344
3.344
42,785
-0.08(-2.34%)
Apr 21, 2005
3.576
3.598
3.271
3.424
217,089
-0.10(-2.89%)
Apr 20, 2005
3.707
3.707
3.467
3.525
57,092
-0.15(-3.96%)
Apr 19, 2005
3.525
3.707
3.496
3.671
42,647
+0.18(+5.21%)
Apr 18, 2005
3.416
3.489
3.409
3.489
8,254
+0.06(+1.70%)
Apr 15, 2005
3.554
3.562
3.424
3.431
43,335
-0.12(-3.28%)
Apr 14, 2005
3.613
3.634
3.547
3.547
25,726
-0.08(-2.20%)
Apr 13, 2005
3.693
3.700
3.613
3.627
33,567
-0.12(-3.11%)
Apr 12, 2005
3.656
3.765
3.620
3.743
32,329
+0.09(+2.39%)
Apr 11, 2005
3.707
3.729
3.656
3.656
10,180
-0.07(-1.76%)
Apr 08, 2005
3.685
3.736
3.642
3.722
30,678
-0.01(-0.19%)
Apr 07, 2005
3.707
3.743
3.671
3.729
6,603
+0.01(+0.20%)
Apr 06, 2005
3.671
3.722
3.671
3.722
26,138
+0.09(+2.40%)
Apr 05, 2005
3.707
3.707
3.634
3.634
16,783
-0.02(-0.60%)
Apr 04, 2005
3.634
3.664
3.634
3.656
16,783
+0.01(+0.20%)
Apr 01, 2005
3.707
3.802
3.598
3.649
32,742
-0.02(-0.59%)
Mar 31, 2005
3.634
3.671
3.533
3.671
29,990
+0.07(+1.81%)
Mar 30, 2005
3.620
3.627
3.598
3.605
36,594
-0.01(-0.20%)
Mar 29, 2005
3.707
3.714
3.613
3.613
28,615
-0.09(-2.55%)
Mar 28, 2005
3.780
3.816
3.707
3.707
22,561
+0.00(+0.00%)
Mar 24, 2005
3.758
3.758
3.707
3.707
7,016
-0.01(-0.39%)
Mar 23, 2005
3.853
3.853
3.671
3.722
42,372
-0.15(-3.94%)
Mar 22, 2005
3.925
3.932
3.831
3.874
26,826
-0.07(-1.66%)
Mar 21, 2005
4.071
4.071
3.918
3.940
20,498
-0.08(-1.99%)
Mar 18, 2005
4.129
4.129
4.020
4.020
80,480
-0.11(-2.64%)
Mar 17, 2005
4.027
4.143
4.027
4.129
10,180
+0.14(+3.46%)
Mar 16, 2005
4.034
4.056
3.983
3.991
6,190
-0.06(-1.44%)
Mar 15, 2005
4.143
4.209
4.034
4.049
29,990
-0.07(-1.76%)
Mar 14, 2005
3.998
4.129
3.954
4.121
27,239
+0.09(+2.35%)
Mar 11, 2005
4.027
4.042
3.998
4.027
71,812
-0.02(-0.54%)
Mar 10, 2005
4.143
4.143
4.027
4.049
33,430
-0.14(-3.30%)
Mar 09, 2005
4.107
4.187
4.071
4.187
30,953
+0.04(+1.05%)
Mar 08, 2005
4.143
4.158
4.100
4.143
21,736
-0.04(-0.87%)
Mar 07, 2005
4.216
4.267
4.180
4.180
17,196
-0.07(-1.71%)
Mar 04, 2005
4.151
4.252
4.121
4.252
18,709
+0.10(+2.45%)
Mar 03, 2005
4.071
4.151
4.071
4.151
19,397
+0.10(+2.51%)
Mar 02, 2005
4.034
4.121
3.998
4.049
19,810
-0.02(-0.54%)
Mar 01, 2005
4.238
4.238
4.042
4.071
24,212
-0.14(-3.28%)
Feb 28, 2005
4.281
4.325
4.194
4.209
21,874
+0.00(+0.00%)
Feb 25, 2005
3.831
4.209
3.831
4.209
17,884
+0.41(+10.92%)
Feb 24, 2005
3.780
3.838
3.780
3.794
29,027
+0.01(+0.38%)
Feb 23, 2005
3.649
3.816
3.649
3.780
17,196
+0.19(+5.26%)
Feb 22, 2005
3.562
3.671
3.518
3.591
33,017
-0.04(-1.20%)
Feb 18, 2005
3.838
3.838
3.634
3.634
40,171
-0.20(-5.12%)
Feb 17, 2005
4.107
4.107
3.831
3.831
26,138
-0.25(-6.06%)
Feb 16, 2005
3.998
4.078
3.983
4.078
12,243
+0.05(+1.26%)
Feb 15, 2005
3.998
4.092
3.962
4.027
14,032
+0.04(+1.09%)
Feb 14, 2005
4.063
4.100
3.969
3.983
14,307
-0.08(-1.97%)
Feb 11, 2005
3.962
4.063
3.962
4.063
11,280
+0.03(+0.72%)
Feb 10, 2005
4.180
4.180
4.020
4.034
25,726
-0.20(-4.80%)
Feb 09, 2005
4.361
4.361
4.216
4.238
20,360
-0.11(-2.51%)
Feb 08, 2005
4.361
4.405
4.332
4.347
23,937
+0.01(+0.17%)
Feb 07, 2005
4.340
4.354
4.325
4.340
7,016
+0.00(+0.00%)
Feb 04, 2005
4.332
4.340
4.303
4.340
8,116
+0.03(+0.67%)
Feb 03, 2005
4.361
4.361
4.281
4.310
14,995
-0.05(-1.17%)
Feb 02, 2005
4.325
4.361
4.252
4.361
30,678
+0.01(+0.17%)
Feb 01, 2005
4.398
4.441
4.347
4.354
36,181
-0.02(-0.50%)
Jan 31, 2005
4.376
4.434
4.376
4.376
36,181
+0.07(+1.69%)
Jan 28, 2005
4.361
4.361
4.289
4.303
16,508
+0.01(+0.34%)
Jan 27, 2005
4.230
4.361
4.230
4.289
20,085
+0.02(+0.51%)
Jan 26, 2005
4.216
4.274
4.143
4.267
16,783
+0.01(+0.34%)
Jan 25, 2005
4.114
4.260
4.114
4.252
27,927
+0.17(+4.09%)
Jan 24, 2005
4.172
4.180
4.085
4.085
11,968
-0.12(-2.94%)
Jan 21, 2005
4.318
4.347
4.180
4.209
11,005
-0.11(-2.53%)
Jan 20, 2005
4.187
4.318
4.114
4.318
31,779
+0.09(+2.24%)
Jan 19, 2005
4.361
4.361
4.209
4.223
16,233
-0.14(-3.17%)
Jan 18, 2005
4.361
4.361
4.289
4.361
23,662
+0.03(+0.67%)
Jan 14, 2005
4.078
4.354
4.071
4.332
28,615
+0.29(+7.19%)
Jan 13, 2005
4.289
4.289
4.012
4.042
29,715
-0.22(-5.12%)
Jan 12, 2005
4.289
4.325
4.151
4.260
18,297
+0.00(+0.00%)
Jan 11, 2005
4.187
4.296
4.143
4.260
26,413
+0.04(+0.86%)
Jan 10, 2005
3.998
4.267
3.998
4.223
22,837
+0.21(+5.25%)
Jan 07, 2005
4.034
4.034
3.962
4.012
36,044
+0.02(+0.55%)
Jan 06, 2005
3.925
4.005
3.925
3.991
26,826
+0.03(+0.73%)
Jan 05, 2005
3.998
4.020
3.940
3.962
31,641
-0.06(-1.45%)
Jan 04, 2005
4.209
4.267
3.918
4.020
28,615
-0.21(-4.98%)
Jan 03, 2005
4.216
4.274
4.151
4.230
21,736
+0.07(+1.57%)
Dec 31, 2004
4.136
4.274
4.078
4.165
56,542
+0.02(+0.53%)
Dec 30, 2004
4.158
4.216
4.143
4.143
14,720
-0.01(-0.35%)
Dec 29, 2004
4.289
4.289
4.121
4.158
11,280
-0.16(-3.70%)
Dec 28, 2004
4.274
4.318
4.216
4.318
14,032
+0.12(+2.77%)
Dec 27, 2004
4.354
4.361
4.136
4.201
7,428
-0.15(-3.51%)
Dec 23, 2004
4.398
4.427
4.354
4.354
17,471
-0.04(-0.99%)
Dec 22, 2004
4.361
4.398
4.318
4.398
49,388
-0.01(-0.33%)
Dec 21, 2004
4.281
4.434
4.260
4.412
16,783
+0.13(+3.06%)
Dec 20, 2004
4.310
4.332
4.230
4.281
9,767
-0.03(-0.67%)
Dec 17, 2004
4.340
4.361
4.238
4.310
27,514
+0.01(+0.17%)
Dec 16, 2004
4.230
4.361
4.143
4.303
31,504
+0.13(+3.14%)
Dec 15, 2004
4.172
4.216
4.129
4.172
38,107
+0.03(+0.70%)
Dec 14, 2004
3.765
4.143
3.765
4.143
60,394
+0.33(+8.57%)
Dec 13, 2004
3.925
3.962
3.809
3.816
35,081
-0.18(-4.55%)
Dec 10, 2004
3.809
4.034
3.809
3.998
25,038
+0.17(+4.36%)
Dec 09, 2004
3.707
3.831
3.664
3.831
11,556
+0.14(+3.74%)
Dec 08, 2004
3.634
3.722
3.504
3.693
24,625
+0.09(+2.42%)
Dec 07, 2004
3.707
3.729
3.562
3.605
37,557
-0.14(-3.69%)
Dec 06, 2004
3.794
3.831
3.722
3.743
19,397
-0.12(-3.20%)
Dec 03, 2004
4.071
4.114
3.860
3.867
26,826
-0.20(-4.83%)
Dec 02, 2004
4.049
4.129
3.925
4.063
54,478
+0.09(+2.19%)
Dec 01, 2004
3.591
4.020
3.584
3.976
107,719
+0.44(+12.55%)
Nov 30, 2004
3.533
3.554
3.489
3.533
309,813
+0.02(+0.62%)
Nov 29, 2004
3.613
3.649
3.445
3.511
48,150
-0.06(-1.63%)
Nov 26, 2004
3.562
3.627
3.562
3.569
2,063
-0.03(-0.81%)
Nov 24, 2004
3.634
3.678
3.562
3.598
22,011
-0.09(-2.56%)
Nov 23, 2004
3.831
3.853
3.685
3.693
25,450
-0.20(-5.05%)
Nov 22, 2004
3.853
3.991
3.831
3.889
25,450
+0.03(+0.75%)
Nov 19, 2004
3.838
3.903
3.809
3.860
11,968
-0.03(-0.75%)
Nov 18, 2004
3.823
3.918
3.794
3.889
6,603
+0.04(+0.94%)
Nov 17, 2004
3.780
3.998
3.780
3.853
25,450
+0.09(+2.32%)
Nov 16, 2004
3.831
3.853
3.743
3.765
18,572
-0.02(-0.58%)
Nov 15, 2004
3.853
3.896
3.773
3.787
43,472
-0.14(-3.52%)
Nov 12, 2004
3.889
3.932
3.889
3.925
19,397
+0.00(+0.00%)
Nov 11, 2004
3.903
3.925
3.882
3.925
18,709
+0.06(+1.50%)
Nov 10, 2004
3.743
3.925
3.743
3.867
24,900
+0.09(+2.50%)
Nov 09, 2004
3.634
3.773
3.634
3.773
12,519
+0.16(+4.43%)
Nov 08, 2004
3.664
3.736
3.598
3.613
23,662
-0.12(-3.12%)
Nov 05, 2004
3.780
3.925
3.707
3.729
52,827
-0.04(-0.97%)
Nov 04, 2004
3.693
3.780
3.656
3.765
20,498
+0.04(+0.97%)
Nov 03, 2004
3.634
3.729
3.613
3.729
39,483
+0.09(+2.60%)
Nov 02, 2004
3.743
3.780
3.598
3.634
37,419
-0.09(-2.34%)
Nov 01, 2004
3.380
3.773
3.344
3.722
44,986
+0.27(+7.79%)
Oct 29, 2004
3.562
3.584
3.431
3.453
12,656
-0.07(-2.06%)
Oct 28, 2004
3.489
3.620
3.424
3.525
46,224
-0.11(-3.00%)
Oct 27, 2004
3.591
3.634
3.453
3.634
26,826
+0.12(+3.31%)
Oct 26, 2004
3.453
3.533
3.409
3.518
19,535
+0.10(+2.98%)
Oct 25, 2004
3.286
3.416
3.256
3.416
24,075
-0.05(-1.47%)
Oct 22, 2004
3.591
3.598
3.467
3.467
5,778
-0.13(-3.64%)
Oct 21, 2004
3.533
3.598
3.489
3.598
7,566
+0.10(+2.91%)
Oct 20, 2004
3.475
3.518
3.387
3.496
14,995
-0.01(-0.41%)
Oct 19, 2004
3.562
3.598
3.511
3.511
30,816
-0.05(-1.43%)
Oct 18, 2004
3.380
3.562
3.344
3.562
31,228
+0.18(+5.38%)
Oct 15, 2004
3.235
3.409
3.184
3.380
9,492
+0.15(+4.73%)
Oct 14, 2004
3.344
3.344
3.227
3.227
6,465
-0.17(-5.13%)
Oct 13, 2004
3.271
3.416
3.271
3.402
33,017
+0.17(+5.17%)
Oct 12, 2004
3.031
3.242
3.024
3.235
29,440
+0.17(+5.45%)
Oct 11, 2004
3.169
3.169
3.053
3.067
26,001
-0.14(-4.31%)
Oct 08, 2004
3.344
3.344
3.206
3.206
12,381
-0.21(-6.17%)
Oct 07, 2004
3.547
3.562
3.416
3.416
3,439
-0.17(-4.86%)
Oct 06, 2004
3.518
3.598
3.489
3.591
23,249
+0.00(+0.00%)
Oct 05, 2004
3.547
3.591
3.453
3.591
43,610
+0.11(+3.13%)
Oct 04, 2004
3.416
3.489
3.416
3.482
16,096
+0.11(+3.23%)
Oct 01, 2004
3.162
3.380
3.147
3.373
16,783
+0.25(+8.16%)
Sep 30, 2004
3.053
3.126
3.053
3.118
7,016
+0.06(+1.90%)
Sep 29, 2004
3.053
3.067
3.017
3.060
7,016
+0.04(+1.45%)
Sep 28, 2004
3.053
3.053
3.017
3.017
4,264
-0.01(-0.24%)
Sep 27, 2004
3.038
3.053
2.988
3.024
9,217
-0.01(-0.48%)
Sep 24, 2004
3.067
3.067
3.002
3.038
6,465
-0.05(-1.65%)
Sep 23, 2004
3.089
3.104
3.053
3.089
14,032
+0.03(+0.95%)
Sep 22, 2004
3.198
3.198
3.053
3.060
14,720
-0.17(-5.39%)
Sep 21, 2004
3.220
3.235
3.198
3.235
14,582
+0.05(+1.60%)
Sep 20, 2004
3.162
3.235
3.078
3.184
7,428
-0.02(-0.68%)
Sep 17, 2004
3.329
3.329
3.198
3.206
37,557
-0.09(-2.65%)
Sep 16, 2004
3.329
3.373
3.286
3.293
6,741
+0.02(+0.67%)
Sep 15, 2004
3.402
3.416
3.184
3.271
16,783
-0.11(-3.23%)
Sep 14, 2004
3.344
3.416
3.322
3.380
12,381
+0.00(+0.00%)
Sep 13, 2004
3.416
3.453
3.380
3.380
22,837
-0.03(-0.85%)
Sep 10, 2004
3.380
3.416
3.307
3.409
9,079
-0.01(-0.21%)
Sep 09, 2004
3.169
3.416
3.133
3.416
25,038
+0.28(+9.05%)
Sep 08, 2004
3.286
3.322
3.133
3.133
24,212
-0.19(-5.69%)
Sep 07, 2004
3.329
3.395
3.242
3.322
29,440
+0.07(+2.01%)
Sep 03, 2004
3.380
3.380
3.198
3.256
28,477
-0.12(-3.66%)
Sep 02, 2004
3.198
3.380
3.198
3.380
15,958
+0.17(+5.44%)
Sep 01, 2004
3.344
3.460
3.198
3.206
35,081
-0.10(-3.08%)
Aug 31, 2004
3.242
3.307
3.198
3.307
37,144
+0.10(+3.17%)
Aug 30, 2004
3.227
3.256
3.184
3.206
16,371
+0.00(+0.00%)
Aug 27, 2004
3.017
3.235
2.980
3.206
22,699
+0.23(+7.82%)
Aug 26, 2004
3.104
3.104
2.973
2.973
3,164
-0.08(-2.62%)
Aug 25, 2004
3.046
3.053
3.017
3.053
22,286
+0.01(+0.24%)
Aug 24, 2004
3.089
3.111
3.046
3.046
5,502
-0.02(-0.71%)
Aug 23, 2004
2.973
3.075
2.958
3.067
18,572
+0.11(+3.69%)
Aug 20, 2004
2.893
2.966
2.893
2.958
11,418
+0.09(+3.30%)
Aug 19, 2004
2.929
2.944
2.835
2.864
29,578
-0.11(-3.67%)
Aug 18, 2004
2.878
2.973
2.878
2.973
12,381
+0.09(+3.28%)
Aug 17, 2004
2.900
2.922
2.871
2.878
15,408
-0.02(-0.75%)
Aug 16, 2004
2.908
2.980
2.871
2.900
30,128
+0.02(+0.76%)
Aug 13, 2004
2.893
2.893
2.857
2.878
4,815
-0.01(-0.25%)
Aug 12, 2004
2.871
2.900
2.835
2.886
7,704
-0.02(-0.75%)
Aug 11, 2004
2.915
2.937
2.871
2.908
14,857
-0.04(-1.23%)
Aug 10, 2004
2.958
2.973
2.910
2.944
12,243
+0.01(+0.25%)
Aug 09, 2004
2.944
2.966
2.915
2.937
12,794
-0.04(-1.46%)
Aug 06, 2004
3.024
3.067
2.922
2.980
24,212
-0.09(-2.84%)
Aug 05, 2004
3.046
3.097
3.002
3.067
33,155
+0.01(+0.24%)
Aug 04, 2004
2.980
3.097
2.900
3.060
17,059
+0.04(+1.45%)
Aug 03, 2004
3.038
3.075
2.988
3.017
8,804
-0.04(-1.19%)
Aug 02, 2004
3.126
3.126
3.024
3.053
27,376
-0.11(-3.45%)
Jul 30, 2004
3.118
3.162
3.060
3.162
19,397
+0.00(+0.00%)
Jul 29, 2004
2.944
3.162
2.908
3.162
25,863
+0.25(+8.48%)
Jul 28, 2004
2.791
2.915
2.784
2.915
27,514
+0.12(+4.43%)
Jul 27, 2004
2.835
2.878
2.791
2.791
18,985
-0.01(-0.52%)
Jul 26, 2004
2.791
2.813
2.791
2.806
21,736
+0.00(+0.00%)
Jul 23, 2004
2.799
2.835
2.791
2.806
21,736
-0.02(-0.77%)
Jul 22, 2004
2.784
2.828
2.784
2.828
21,874
+0.04(+1.30%)
Jul 21, 2004
2.908
2.908
2.791
2.791
28,202
-0.09(-3.03%)
Jul 20, 2004
2.806
2.878
2.799
2.878
11,418
+0.04(+1.54%)
Jul 19, 2004
2.871
2.886
2.835
2.835
16,508
-0.04(-1.27%)
Jul 16, 2004
2.944
2.944
2.871
2.871
18,709
-0.04(-1.25%)
Jul 15, 2004
2.922
2.944
2.908
2.908
11,005
-0.02(-0.74%)
Jul 14, 2004
2.929
2.966
2.799
2.929
16,921
-0.01(-0.49%)
Jul 13, 2004
2.951
2.958
2.799
2.944
13,894
+0.02(+0.75%)
Jul 12, 2004
2.944
2.973
2.799
2.922
23,112
-0.03(-0.99%)
Jul 09, 2004
2.799
2.980
2.791
2.951
21,186
+0.16(+5.73%)
Jul 08, 2004
2.828
2.886
2.791
2.791
27,514
-0.04(-1.29%)
Jul 07, 2004
2.799
2.871
2.799
2.828
44,711
-0.04(-1.27%)
Jul 06, 2004
2.893
2.900
2.857
2.864
20,085
-0.04(-1.50%)
Jul 02, 2004
2.908
2.908
2.886
2.908
85,019
+0.00(+0.00%)
Jul 01, 2004
2.893
2.944
2.886
2.908
26,964
+0.00(+0.00%)
Jun 30, 2004
2.988
2.988
2.893
2.908
170,177
-0.01(-0.25%)
Jun 29, 2004
2.908
2.966
2.893
2.915
127,254
+0.01(+0.50%)
Jun 28, 2004
3.198
3.198
2.842
2.900
102,354
-0.23(-7.21%)
Jun 25, 2004
2.937
3.126
2.893
3.126
240,477
+0.17(+5.65%)
Jun 24, 2004
2.980
3.017
2.900
2.958
40,859
-0.02(-0.73%)
Jun 23, 2004
2.893
3.017
2.871
2.980
65,484
+0.08(+2.76%)
Jun 22, 2004
2.915
2.915
2.878
2.900
25,863
-0.01(-0.50%)
Jun 21, 2004
2.922
2.951
2.915
2.915
12,931
-0.03(-0.99%)
Jun 18, 2004
2.966
2.973
2.922
2.944
61,494
-0.05(-1.70%)
Jun 17, 2004
2.951
3.002
2.915
2.995
26,689
+0.04(+1.48%)
Jun 16, 2004
2.944
3.009
2.915
2.951
46,499
+0.03(+1.00%)
Jun 15, 2004
2.980
3.017
2.900
2.922
30,953
+0.00(+0.00%)
Jun 14, 2004
2.908
3.053
2.878
2.922
65,897
-0.02(-0.74%)
Jun 10, 2004
3.002
3.053
2.878
2.944
126,429
+0.01(+0.50%)
Jun 09, 2004
2.966
2.980
2.908
2.929
110,333
-0.04(-1.23%)
Jun 08, 2004
3.031
3.053
2.915
2.966
43,748
-0.07(-2.16%)
Jun 07, 2004
3.038
3.053
2.980
3.031
25,313
+0.01(+0.48%)
Jun 04, 2004
3.009
3.053
2.944
3.017
31,366
+0.04(+1.47%)
Jun 03, 2004
2.980
2.995
2.886
2.973
128,768
-0.08(-2.62%)
Jun 02, 2004
3.307
3.344
3.024
3.053
76,627
-0.22(-6.67%)
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.