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, 2006
4.398
4.412
4.303
4.405
39,345
+0.05(+1.17%)
May 30, 2006
4.369
4.405
4.325
4.354
47,049
-0.06(-1.32%)
May 26, 2006
4.376
4.427
4.361
4.412
44,848
+0.01(+0.17%)
May 25, 2006
4.427
4.427
4.325
4.405
115,973
+0.05(+1.17%)
May 24, 2006
4.289
4.398
4.267
4.354
66,172
+0.07(+1.53%)
May 23, 2006
4.419
4.441
4.267
4.289
46,361
-0.09(-2.16%)
May 22, 2006
4.325
4.478
4.319
4.383
86,670
+0.04(+0.84%)
May 19, 2006
4.325
4.390
4.245
4.347
91,348
+0.06(+1.36%)
May 18, 2006
4.361
4.405
4.289
4.289
101,115
-0.01(-0.34%)
May 17, 2006
4.383
4.427
4.289
4.303
58,193
-0.12(-2.63%)
May 16, 2006
4.405
4.485
4.405
4.419
59,156
+0.00(+0.00%)
May 15, 2006
4.456
4.499
4.398
4.419
61,082
+0.00(+0.00%)
May 12, 2006
4.419
4.434
4.340
4.419
68,786
+0.09(+2.18%)
May 11, 2006
4.376
4.434
4.325
4.325
67,273
-0.07(-1.65%)
May 10, 2006
4.405
4.470
4.361
4.398
53,378
-0.04(-0.82%)
May 09, 2006
4.361
4.470
4.325
4.434
48,838
+0.04(+0.83%)
May 08, 2006
4.405
4.470
4.361
4.398
18,985
-0.02(-0.49%)
May 05, 2006
4.376
4.456
4.369
4.419
40,583
+0.06(+1.33%)
May 04, 2006
4.383
4.383
4.303
4.361
34,943
-0.02(-0.50%)
May 03, 2006
4.325
4.398
4.281
4.383
98,777
+0.02(+0.50%)
May 02, 2006
4.296
4.361
4.216
4.361
56,129
+0.05(+1.18%)
May 01, 2006
4.390
4.390
4.296
4.310
88,596
-0.08(-1.82%)
Apr 28, 2006
4.347
4.398
4.303
4.390
73,876
+0.01(+0.17%)
Apr 27, 2006
4.434
4.463
4.332
4.383
111,984
-0.08(-1.79%)
Apr 26, 2006
4.579
4.674
4.427
4.463
242,403
-0.10(-2.23%)
Apr 25, 2006
4.521
4.572
4.463
4.565
49,663
+0.01(+0.16%)
Apr 24, 2006
4.521
4.608
4.485
4.558
109,370
+0.04(+0.80%)
Apr 21, 2006
4.579
4.652
4.507
4.521
70,437
+0.01(+0.32%)
Apr 20, 2006
4.340
4.529
4.332
4.507
245,429
+0.17(+3.85%)
Apr 19, 2006
4.405
4.434
4.325
4.340
61,770
-0.07(-1.49%)
Apr 18, 2006
4.412
4.419
4.390
4.405
78,003
+0.01(+0.17%)
Apr 17, 2006
4.347
4.398
4.332
4.398
80,067
+0.00(+0.00%)
Apr 13, 2006
4.361
4.398
4.325
4.398
128,080
+0.04(+0.83%)
Apr 12, 2006
4.398
4.398
4.354
4.361
117,074
+0.00(+0.00%)
Apr 11, 2006
4.361
4.398
4.260
4.361
111,709
-0.04(-0.83%)
Apr 10, 2006
4.383
4.427
4.361
4.398
77,453
-0.02(-0.49%)
Apr 07, 2006
4.419
4.463
4.361
4.419
96,576
+0.03(+0.66%)
Apr 06, 2006
4.310
4.390
4.260
4.390
189,437
+0.08(+1.86%)
Apr 05, 2006
4.252
4.318
4.187
4.310
163,161
+0.12(+2.77%)
Apr 04, 2006
4.143
4.216
4.100
4.194
132,482
+0.07(+1.76%)
Apr 03, 2006
3.998
4.180
3.940
4.121
59,431
+0.13(+3.28%)
Mar 31, 2006
3.976
3.991
3.896
3.991
22,699
+0.01(+0.18%)
Mar 30, 2006
4.071
4.071
3.925
3.983
13,482
-0.04(-1.08%)
Mar 29, 2006
3.823
4.049
3.823
4.027
20,773
+0.24(+6.33%)
Mar 28, 2006
3.780
3.845
3.743
3.787
27,652
+0.08(+2.16%)
Mar 27, 2006
3.911
3.976
3.678
3.707
101,253
-0.28(-6.93%)
Mar 24, 2006
3.983
4.180
3.940
3.983
41,134
+0.04(+1.11%)
Mar 23, 2006
3.780
3.962
3.780
3.940
34,255
+0.15(+3.83%)
Mar 22, 2006
3.736
3.860
3.714
3.794
54,203
+0.04(+1.16%)
Mar 21, 2006
3.874
3.947
3.743
3.751
58,881
-0.16(-4.09%)
Mar 20, 2006
4.042
4.042
3.867
3.911
70,299
-0.19(-4.61%)
Mar 17, 2006
4.238
4.238
4.071
4.100
171,828
-0.14(-3.26%)
Mar 16, 2006
3.889
4.252
3.889
4.238
74,289
+0.37(+9.59%)
Mar 15, 2006
3.765
3.889
3.743
3.867
45,536
+0.13(+3.50%)
Mar 14, 2006
3.714
3.743
3.642
3.736
65,897
+0.02(+0.59%)
Mar 13, 2006
3.729
3.765
3.671
3.714
62,182
-0.01(-0.20%)
Mar 10, 2006
3.562
3.780
3.562
3.722
118,037
+0.16(+4.49%)
Mar 09, 2006
3.598
3.627
3.562
3.562
59,568
+0.00(+0.00%)
Mar 08, 2006
3.525
3.584
3.496
3.562
222,867
+0.04(+1.03%)
Mar 07, 2006
3.416
3.547
3.416
3.525
54,478
+0.10(+2.97%)
Mar 06, 2006
3.562
3.598
3.402
3.424
269,917
-0.12(-3.48%)
Mar 03, 2006
3.569
3.627
3.518
3.547
87,633
+0.05(+1.46%)
Mar 02, 2006
3.649
3.656
3.496
3.496
89,284
-0.12(-3.22%)
Mar 01, 2006
3.649
3.649
3.562
3.613
33,430
+0.00(+0.00%)
Feb 28, 2006
3.664
3.664
3.576
3.613
33,430
-0.05(-1.39%)
Feb 27, 2006
3.707
3.743
3.650
3.664
26,001
-0.01(-0.20%)
Feb 24, 2006
3.664
3.751
3.664
3.671
59,431
+0.01(+0.20%)
Feb 23, 2006
3.642
3.693
3.554
3.664
122,439
+0.02(+0.60%)
Feb 22, 2006
3.736
3.794
3.642
3.642
91,623
-0.09(-2.53%)
Feb 21, 2006
3.627
3.780
3.627
3.736
75,664
+0.12(+3.42%)
Feb 17, 2006
3.685
3.693
3.613
3.613
188,061
-0.01(-0.40%)
Feb 16, 2006
3.671
3.722
3.605
3.627
101,253
-0.03(-0.80%)
Feb 15, 2006
3.634
3.765
3.634
3.656
109,507
+0.04(+1.21%)
Feb 14, 2006
3.685
3.758
3.591
3.613
111,984
-0.01(-0.20%)
Feb 13, 2006
3.722
3.729
3.584
3.620
137,435
-0.07(-1.97%)
Feb 10, 2006
3.889
3.918
3.634
3.693
206,634
-0.12(-3.24%)
Feb 09, 2006
3.765
3.889
3.765
3.816
40,171
+0.08(+2.14%)
Feb 08, 2006
3.642
3.773
3.634
3.736
34,668
+0.11(+3.01%)
Feb 07, 2006
3.736
3.889
3.627
3.627
227,270
-0.12(-3.29%)
Feb 06, 2006
3.925
3.969
3.722
3.751
234,561
-0.15(-3.91%)
Feb 03, 2006
4.020
4.056
3.853
3.903
230,984
-0.04(-1.11%)
Feb 02, 2006
4.354
4.361
3.860
3.947
240,752
-0.41(-9.35%)
Feb 01, 2006
4.390
4.427
4.318
4.354
106,481
-0.11(-2.44%)
Jan 31, 2006
4.608
4.725
4.463
4.463
91,898
-0.07(-1.60%)
Jan 30, 2006
4.405
4.579
4.332
4.536
122,852
+0.08(+1.79%)
Jan 27, 2006
4.499
4.579
4.434
4.456
33,705
-0.04(-0.81%)
Jan 26, 2006
4.616
4.623
4.463
4.492
68,098
-0.08(-1.75%)
Jan 25, 2006
4.616
4.652
4.521
4.572
33,705
-0.08(-1.72%)
Jan 24, 2006
4.616
4.652
4.602
4.652
14,995
+0.04(+0.95%)
Jan 23, 2006
4.550
4.623
4.550
4.608
12,243
+0.06(+1.28%)
Jan 20, 2006
4.623
4.623
4.521
4.550
16,233
-0.06(-1.26%)
Jan 19, 2006
4.674
4.688
4.587
4.608
18,572
-0.05(-1.09%)
Jan 18, 2006
4.594
4.674
4.594
4.659
8,667
+0.01(+0.31%)
Jan 17, 2006
4.594
4.645
4.579
4.645
23,937
+0.04(+0.79%)
Jan 13, 2006
4.572
4.645
4.572
4.608
31,916
+0.07(+1.60%)
Jan 12, 2006
4.543
4.608
4.507
4.536
6,190
-0.05(-1.11%)
Jan 11, 2006
4.579
4.623
4.565
4.587
15,545
-0.01(-0.32%)
Jan 10, 2006
4.543
4.616
4.499
4.601
16,096
+0.01(+0.32%)
Jan 09, 2006
4.558
4.594
4.529
4.587
17,059
+0.02(+0.48%)
Jan 06, 2006
4.529
4.579
4.492
4.565
29,165
+0.07(+1.62%)
Jan 05, 2006
4.492
4.529
4.485
4.492
12,656
-0.01(-0.32%)
Jan 04, 2006
4.543
4.587
4.434
4.507
68,098
-0.04(-0.80%)
Jan 03, 2006
4.514
4.543
4.427
4.543
73,463
+0.10(+2.29%)
Dec 30, 2005
4.361
4.521
4.347
4.441
86,120
+0.04(+0.83%)
Dec 29, 2005
4.383
4.449
4.369
4.405
40,033
+0.01(+0.33%)
Dec 28, 2005
4.398
4.412
4.383
4.390
34,668
-0.02(-0.49%)
Dec 27, 2005
4.470
4.485
4.405
4.412
23,937
-0.04(-0.98%)
Dec 23, 2005
4.492
4.492
4.434
4.456
97,951
+0.04(+0.82%)
Dec 22, 2005
4.521
4.565
4.412
4.419
14,032
-0.11(-2.41%)
Dec 21, 2005
4.536
4.579
4.521
4.529
7,428
-0.01(-0.32%)
Dec 20, 2005
4.579
4.659
4.499
4.543
21,874
-0.07(-1.57%)
Dec 19, 2005
4.797
4.797
4.587
4.616
34,943
-0.04(-0.78%)
Dec 16, 2005
4.638
4.667
4.521
4.652
118,450
+0.04(+0.95%)
Dec 15, 2005
4.703
4.725
4.521
4.608
26,964
-0.11(-2.31%)
Dec 14, 2005
4.725
4.841
4.659
4.718
39,620
+0.11(+2.37%)
Dec 13, 2005
4.608
4.630
4.558
4.608
19,672
+0.07(+1.60%)
Dec 12, 2005
4.521
4.565
4.470
4.536
260,149
+0.04(+0.97%)
Dec 09, 2005
4.485
4.507
4.449
4.492
20,635
+0.01(+0.16%)
Dec 08, 2005
4.478
4.507
4.441
4.485
60,256
+0.01(+0.16%)
Dec 07, 2005
4.449
4.492
4.441
4.478
38,245
+0.01(+0.16%)
Dec 06, 2005
4.478
4.514
4.434
4.470
26,551
-0.04(-0.97%)
Dec 05, 2005
4.521
4.521
4.398
4.514
47,600
-0.04(-0.96%)
Dec 02, 2005
4.652
4.688
4.550
4.558
55,166
-0.09(-1.88%)
Dec 01, 2005
4.674
4.725
4.616
4.645
88,321
-0.03(-0.62%)
Nov 30, 2005
4.470
4.674
4.434
4.674
147,340
+0.21(+4.72%)
Nov 29, 2005
4.543
4.543
4.369
4.463
358,101
-0.08(-1.76%)
Nov 28, 2005
4.579
4.579
4.470
4.543
27,514
-0.04(-0.79%)
Nov 25, 2005
4.543
4.579
4.507
4.579
25,863
+0.02(+0.48%)
Nov 23, 2005
4.507
4.616
4.463
4.558
59,568
+0.01(+0.16%)
Nov 22, 2005
4.572
4.572
4.514
4.550
35,493
-0.03(-0.64%)
Nov 21, 2005
4.543
4.616
4.514
4.579
51,039
-0.01(-0.32%)
Nov 18, 2005
4.616
4.616
4.507
4.594
36,594
+0.05(+1.12%)
Nov 17, 2005
4.543
4.579
4.507
4.543
13,206
+0.03(+0.64%)
Nov 16, 2005
4.529
4.543
4.427
4.514
24,900
+0.06(+1.31%)
Nov 15, 2005
4.608
4.608
4.427
4.456
25,588
-0.15(-3.16%)
Nov 14, 2005
4.645
4.710
4.601
4.601
34,255
-0.04(-0.94%)
Nov 11, 2005
4.652
4.681
4.587
4.645
19,260
-0.04(-0.93%)
Nov 10, 2005
4.710
4.725
4.608
4.688
42,509
+0.01(+0.31%)
Nov 09, 2005
4.725
4.725
4.667
4.674
30,265
+0.00(+0.00%)
Nov 08, 2005
4.674
4.696
4.630
4.674
28,752
-0.07(-1.53%)
Nov 07, 2005
4.587
4.754
4.587
4.747
57,780
+0.20(+4.31%)
Nov 04, 2005
4.543
4.550
4.398
4.550
48,288
+0.01(+0.32%)
Nov 03, 2005
4.579
4.754
4.434
4.536
76,077
-0.09(-2.04%)
Nov 02, 2005
4.470
4.630
4.470
4.630
44,711
+0.23(+5.29%)
Nov 01, 2005
4.463
4.543
4.398
4.398
27,101
-0.11(-2.42%)
Oct 31, 2005
4.470
4.507
4.289
4.507
48,425
+0.06(+1.31%)
Oct 28, 2005
4.398
4.463
4.376
4.449
11,556
+0.12(+2.86%)
Oct 27, 2005
4.361
4.536
4.325
4.325
59,018
-0.04(-0.83%)
Oct 26, 2005
4.470
4.529
4.289
4.361
40,721
-0.15(-3.38%)
Oct 25, 2005
4.543
4.565
4.485
4.514
9,354
-0.09(-1.90%)
Oct 24, 2005
4.543
4.601
4.507
4.601
14,032
+0.04(+0.80%)
Oct 21, 2005
4.383
4.565
4.369
4.565
39,483
+0.15(+3.46%)
Oct 20, 2005
4.325
4.449
4.325
4.412
34,943
+0.05(+1.17%)
Oct 19, 2005
4.252
4.361
4.252
4.361
28,890
+0.06(+1.35%)
Oct 18, 2005
4.507
4.543
4.303
4.303
19,672
-0.20(-4.52%)
Oct 17, 2005
4.579
4.616
4.478
4.507
97,263
-0.08(-1.74%)
Oct 14, 2005
4.616
4.616
4.543
4.587
50,626
-0.03(-0.63%)
Oct 13, 2005
4.616
4.688
4.565
4.616
40,446
-0.05(-1.09%)
Oct 12, 2005
4.652
4.674
4.529
4.667
49,388
+0.01(+0.31%)
Oct 11, 2005
4.718
4.761
4.652
4.652
16,921
-0.02(-0.47%)
Oct 10, 2005
4.667
4.725
4.667
4.674
10,593
-0.01(-0.31%)
Oct 07, 2005
4.667
4.718
4.659
4.688
14,169
+0.06(+1.26%)
Oct 06, 2005
4.623
4.652
4.521
4.630
46,912
+0.01(+0.32%)
Oct 05, 2005
4.805
4.812
4.616
4.616
36,456
-0.23(-4.65%)
Oct 04, 2005
4.907
4.943
4.805
4.841
27,514
-0.05(-1.04%)
Oct 03, 2005
4.943
4.986
4.877
4.892
40,859
-0.08(-1.61%)
Sep 30, 2005
4.870
4.972
4.870
4.972
21,461
+0.10(+2.09%)
Sep 29, 2005
4.797
4.899
4.761
4.870
49,526
+0.04(+0.75%)
Sep 28, 2005
4.761
4.870
4.747
4.834
49,388
+0.07(+1.37%)
Sep 27, 2005
4.688
4.834
4.674
4.768
94,374
+0.09(+2.02%)
Sep 26, 2005
4.579
4.681
4.507
4.674
53,240
+0.13(+2.88%)
Sep 23, 2005
4.543
4.543
4.456
4.543
23,387
+0.03(+0.64%)
Sep 22, 2005
4.543
4.558
4.492
4.514
15,270
-0.10(-2.20%)
Sep 21, 2005
4.652
4.681
4.565
4.616
49,251
-0.02(-0.47%)
Sep 20, 2005
5.052
5.088
4.601
4.638
54,616
-0.36(-7.27%)
Sep 19, 2005
4.943
5.001
4.928
5.001
53,240
+0.01(+0.15%)
Sep 16, 2005
4.950
4.994
4.885
4.994
105,518
+0.09(+1.78%)
Sep 15, 2005
4.892
4.943
4.885
4.907
32,054
-0.01(-0.30%)
Sep 14, 2005
5.066
5.125
4.870
4.921
74,151
-0.15(-2.87%)
Sep 13, 2005
5.146
5.146
5.066
5.066
11,005
-0.08(-1.55%)
Sep 12, 2005
5.088
5.146
5.081
5.146
37,419
+0.04(+0.85%)
Sep 09, 2005
5.088
5.125
5.037
5.103
43,748
-0.02(-0.43%)
Sep 08, 2005
5.125
5.125
5.081
5.125
53,653
-0.01(-0.14%)
Sep 07, 2005
5.132
5.139
5.117
5.132
107,856
-0.04(-0.70%)
Sep 06, 2005
5.088
5.190
5.059
5.168
49,113
+0.09(+1.86%)
Sep 02, 2005
5.081
5.081
5.052
5.074
52,827
+0.01(+0.29%)
Sep 01, 2005
5.016
5.081
5.008
5.059
53,515
-0.01(-0.14%)
Aug 31, 2005
5.030
5.074
4.957
5.066
22,011
+0.06(+1.16%)
Aug 30, 2005
5.052
5.081
5.008
5.008
44,573
-0.04(-0.72%)
Aug 29, 2005
4.885
5.045
4.870
5.045
39,758
+0.21(+4.36%)
Aug 26, 2005
5.052
5.052
4.834
4.834
19,810
-0.20(-3.90%)
Aug 25, 2005
4.943
5.030
4.899
5.030
12,243
+0.12(+2.37%)
Aug 24, 2005
4.856
5.059
4.856
4.914
32,742
+0.09(+1.81%)
Aug 23, 2005
4.805
4.827
4.725
4.827
111,846
+0.00(+0.00%)
Aug 22, 2005
4.797
4.870
4.761
4.827
24,900
+0.01(+0.30%)
Aug 19, 2005
4.805
4.834
4.783
4.812
13,344
-0.01(-0.30%)
Aug 18, 2005
4.834
4.877
4.747
4.827
55,579
-0.08(-1.63%)
Aug 17, 2005
4.812
4.907
4.797
4.907
82,268
+0.09(+1.96%)
Aug 16, 2005
4.979
4.979
4.652
4.812
93,686
-0.15(-3.07%)
Aug 15, 2005
4.943
4.965
4.885
4.965
30,816
+0.02(+0.44%)
Aug 12, 2005
4.979
4.986
4.877
4.943
55,579
-0.02(-0.44%)
Aug 11, 2005
4.870
4.979
4.841
4.965
97,539
+0.13(+2.71%)
Aug 10, 2005
5.016
5.016
4.797
4.834
66,310
-0.15(-3.06%)
Aug 09, 2005
5.016
5.016
4.907
4.986
54,891
+0.11(+2.24%)
Aug 08, 2005
4.834
4.943
4.790
4.877
41,959
+0.01(+0.15%)
Aug 05, 2005
4.507
4.936
4.281
4.870
129,043
+0.61(+14.33%)
Aug 04, 2005
4.383
4.383
4.252
4.260
34,668
-0.12(-2.66%)
Aug 03, 2005
4.478
4.478
4.376
4.376
28,477
-0.09(-2.11%)
Aug 02, 2005
4.470
4.507
4.470
4.470
92,173
+0.00(+0.00%)
Aug 01, 2005
4.376
4.536
4.376
4.470
208,147
+0.11(+2.50%)
Jul 29, 2005
4.383
4.390
4.347
4.361
70,574
-0.02(-0.50%)
Jul 28, 2005
4.361
4.390
4.325
4.383
27,927
+0.02(+0.50%)
Jul 27, 2005
4.383
4.383
4.252
4.361
18,572
-0.01(-0.17%)
Jul 26, 2005
4.383
4.390
4.310
4.369
19,672
+0.04(+1.01%)
Jul 25, 2005
4.361
4.390
4.303
4.325
26,001
-0.04(-0.83%)
Jul 22, 2005
4.252
4.361
4.252
4.361
17,334
+0.15(+3.63%)
Jul 21, 2005
4.289
4.310
4.180
4.209
26,276
-0.15(-3.50%)
Jul 20, 2005
4.216
4.405
4.216
4.361
22,561
+0.12(+2.74%)
Jul 19, 2005
4.180
4.252
4.180
4.245
14,857
+0.07(+1.74%)
Jul 18, 2005
4.180
4.209
4.151
4.172
19,810
+0.02(+0.53%)
Jul 15, 2005
4.216
4.252
4.121
4.151
77,590
-0.09(-2.06%)
Jul 14, 2005
4.310
4.310
4.216
4.238
28,064
-0.07(-1.69%)
Jul 13, 2005
4.296
4.361
4.238
4.310
17,884
-0.01(-0.17%)
Jul 12, 2005
4.325
4.361
4.296
4.318
20,360
-0.01(-0.17%)
Jul 11, 2005
4.361
4.434
4.325
4.325
74,014
-0.03(-0.67%)
Jul 08, 2005
4.325
4.361
4.289
4.354
37,007
+0.01(+0.34%)
Jul 07, 2005
4.274
4.354
4.223
4.340
17,334
+0.02(+0.50%)
Jul 06, 2005
4.398
4.398
4.267
4.318
15,820
-0.07(-1.49%)
Jul 05, 2005
4.245
4.383
4.187
4.383
39,070
+0.14(+3.25%)
Jul 01, 2005
4.361
4.361
4.238
4.245
19,672
-0.12(-2.67%)
Jun 30, 2005
4.361
4.361
4.230
4.361
28,752
+0.00(+0.00%)
Jun 29, 2005
4.398
4.412
4.325
4.361
18,847
-0.03(-0.66%)
Jun 28, 2005
4.398
4.398
4.361
4.390
21,323
-0.01(-0.17%)
Jun 27, 2005
4.412
4.427
4.340
4.398
78,416
-0.04(-0.82%)
Jun 24, 2005
4.209
4.434
4.209
4.434
393,320
+0.21(+4.99%)
Jun 23, 2005
4.296
4.318
4.187
4.223
28,615
-0.10(-2.35%)
Jun 22, 2005
4.340
4.354
4.289
4.325
25,038
-0.02(-0.50%)
Jun 21, 2005
4.332
4.361
4.318
4.347
10,180
+0.01(+0.34%)
Jun 20, 2005
4.303
4.347
4.260
4.332
16,921
-0.01(-0.33%)
Jun 17, 2005
4.354
4.390
4.325
4.347
105,380
-0.01(-0.17%)
Jun 16, 2005
4.361
4.361
4.216
4.354
35,906
-0.01(-0.17%)
Jun 15, 2005
4.361
4.390
4.267
4.361
29,853
+0.02(+0.50%)
Jun 14, 2005
4.303
4.361
4.296
4.340
33,980
-0.01(-0.17%)
Jun 13, 2005
4.143
4.361
4.136
4.347
52,415
+0.15(+3.64%)
Jun 10, 2005
4.325
4.325
4.151
4.194
23,800
-0.17(-3.83%)
Jun 09, 2005
4.361
4.361
4.224
4.361
34,393
+0.01(+0.33%)
Jun 08, 2005
4.252
4.361
4.194
4.347
59,293
+0.09(+2.22%)
Jun 07, 2005
4.470
4.470
4.209
4.252
51,452
-0.18(-4.10%)
Jun 06, 2005
4.201
4.652
4.201
4.434
371,583
+0.19(+4.45%)
Jun 03, 2005
4.209
4.347
4.209
4.245
53,928
+0.04(+0.86%)
Jun 02, 2005
4.303
4.340
4.201
4.209
28,890
-0.09(-2.20%)
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.