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
Cohn & Steers Inc
(NY:
CNS
)
70.32
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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
8.019
8.194
7.916
7.988
121,208
-0.08(-0.94%)
May 27, 2005
8.019
8.068
7.929
8.064
89,287
+0.04(+0.56%)
May 26, 2005
8.010
8.055
7.974
8.019
99,556
+0.01(+0.11%)
May 25, 2005
8.064
8.064
7.934
8.010
35,491
-0.02(-0.22%)
May 24, 2005
8.037
8.091
7.938
8.028
61,608
-0.01(-0.11%)
May 23, 2005
8.041
8.135
8.028
8.037
70,760
-0.02(-0.28%)
May 20, 2005
8.086
8.086
8.001
8.059
38,617
-0.05(-0.66%)
May 19, 2005
8.104
8.144
8.019
8.113
46,876
+0.02(+0.22%)
May 18, 2005
7.799
8.270
7.777
8.095
100,895
+0.30(+3.85%)
May 17, 2005
7.768
7.813
7.683
7.795
69,644
+0.04(+0.46%)
May 16, 2005
7.504
7.759
7.504
7.759
104,466
+0.24(+3.22%)
May 13, 2005
7.450
7.611
7.450
7.517
61,385
+0.08(+1.02%)
May 12, 2005
7.526
7.549
7.428
7.441
79,243
-0.11(-1.42%)
May 11, 2005
7.504
7.616
7.481
7.549
110,270
+0.04(+0.48%)
May 10, 2005
7.661
7.665
7.468
7.513
89,287
-0.14(-1.87%)
May 09, 2005
7.423
7.723
7.280
7.656
187,727
+0.01(+0.12%)
May 06, 2005
7.683
7.683
7.531
7.647
47,099
-0.01(-0.18%)
May 05, 2005
7.661
7.661
7.553
7.661
68,082
-0.04(-0.58%)
May 04, 2005
7.791
7.952
7.647
7.705
52,010
-0.13(-1.66%)
May 03, 2005
7.504
7.920
7.504
7.835
47,545
+0.35(+4.73%)
May 02, 2005
7.571
7.616
7.199
7.481
55,581
-0.11(-1.47%)
Apr 29, 2005
7.580
7.602
7.325
7.593
122,101
+0.01(+0.18%)
Apr 28, 2005
7.638
7.643
7.562
7.580
96,207
-0.06(-0.82%)
Apr 27, 2005
7.616
7.683
7.549
7.643
33,482
+0.03(+0.35%)
Apr 26, 2005
7.683
7.773
7.616
7.616
45,313
-0.11(-1.45%)
Apr 25, 2005
7.549
7.750
7.549
7.728
24,554
+0.16(+2.07%)
Apr 22, 2005
7.791
7.791
7.486
7.571
109,600
-0.25(-3.15%)
Apr 21, 2005
7.929
7.929
7.773
7.817
90,404
-0.07(-0.85%)
Apr 20, 2005
7.997
8.064
7.885
7.885
70,537
-0.09(-1.07%)
Apr 19, 2005
8.064
8.297
7.938
7.970
84,823
-0.14(-1.71%)
Apr 18, 2005
7.997
8.203
7.997
8.109
284,382
+0.04(+0.50%)
Apr 15, 2005
7.952
8.086
7.938
8.068
189,290
+0.18(+2.33%)
Apr 14, 2005
7.795
7.885
7.773
7.885
104,020
+0.13(+1.73%)
Apr 13, 2005
8.131
8.221
7.719
7.750
199,335
-0.31(-3.89%)
Apr 12, 2005
7.871
8.131
7.817
8.064
106,252
+0.19(+2.45%)
Apr 11, 2005
7.347
7.898
7.325
7.871
109,377
+0.41(+5.53%)
Apr 08, 2005
7.526
7.526
7.405
7.459
32,813
-0.10(-1.30%)
Apr 07, 2005
7.504
7.661
7.351
7.558
50,224
+0.11(+1.50%)
Apr 06, 2005
7.356
7.499
7.356
7.446
24,777
+0.09(+1.22%)
Apr 05, 2005
7.302
7.369
7.302
7.356
33,482
+0.03(+0.37%)
Apr 04, 2005
7.325
7.334
7.213
7.329
140,182
+0.05(+0.68%)
Apr 01, 2005
7.356
7.414
7.253
7.280
124,779
-0.11(-1.52%)
Mar 31, 2005
7.244
7.392
7.213
7.392
73,885
+0.16(+2.17%)
Mar 30, 2005
7.011
7.235
6.993
7.235
83,484
+0.20(+2.87%)
Mar 29, 2005
7.325
7.343
6.989
7.033
98,886
-0.22(-3.09%)
Mar 28, 2005
7.181
7.311
7.105
7.257
108,038
+0.10(+1.44%)
Mar 24, 2005
7.186
7.213
7.078
7.154
55,804
-0.01(-0.19%)
Mar 23, 2005
7.271
7.325
7.110
7.168
341,079
-0.12(-1.66%)
Mar 22, 2005
7.257
7.369
7.239
7.289
30,804
-0.01(-0.18%)
Mar 21, 2005
7.369
7.385
7.168
7.302
286,837
-0.11(-1.51%)
Mar 18, 2005
7.504
7.504
7.374
7.414
111,833
-0.04(-0.60%)
Mar 17, 2005
7.526
7.593
7.401
7.459
52,903
-0.03(-0.36%)
Mar 16, 2005
7.575
7.580
7.481
7.486
25,447
-0.12(-1.59%)
Mar 15, 2005
7.750
7.750
7.593
7.607
61,385
-0.10(-1.34%)
Mar 14, 2005
7.499
7.719
7.499
7.710
51,117
+0.22(+2.93%)
Mar 11, 2005
7.302
7.495
7.257
7.490
196,210
+0.15(+2.08%)
Mar 10, 2005
7.840
7.840
7.307
7.338
172,772
-0.57(-7.20%)
Mar 09, 2005
8.006
8.059
7.885
7.907
27,679
-0.04(-0.56%)
Mar 08, 2005
7.853
8.064
7.826
7.952
83,037
+0.11(+1.37%)
Mar 07, 2005
8.019
8.023
7.777
7.844
147,771
-0.17(-2.18%)
Mar 04, 2005
8.198
8.288
7.974
8.019
129,244
-0.13(-1.65%)
Mar 03, 2005
8.422
8.422
8.140
8.153
54,019
-0.31(-3.65%)
Mar 02, 2005
8.463
8.557
8.431
8.463
215,407
+0.00(+0.00%)
Mar 01, 2005
8.198
8.463
8.185
8.463
114,958
+0.22(+2.72%)
Feb 28, 2005
8.194
8.239
8.131
8.239
75,894
+0.04(+0.55%)
Feb 25, 2005
7.929
8.194
7.849
8.194
72,769
+0.22(+2.81%)
Feb 24, 2005
7.974
7.974
7.911
7.970
50,001
-0.03(-0.34%)
Feb 23, 2005
7.997
8.073
7.947
7.997
55,581
-0.06(-0.72%)
Feb 22, 2005
8.328
8.328
8.028
8.055
216,746
-0.26(-3.18%)
Feb 18, 2005
8.265
8.328
8.203
8.319
43,304
-0.02(-0.27%)
Feb 17, 2005
8.467
8.566
8.342
8.342
54,465
-0.19(-2.21%)
Feb 16, 2005
8.422
8.530
8.351
8.530
126,342
+0.15(+1.76%)
Feb 15, 2005
8.265
8.404
8.243
8.382
96,654
+0.12(+1.41%)
Feb 14, 2005
8.355
8.355
8.198
8.265
112,279
+0.07(+0.82%)
Feb 11, 2005
7.795
8.261
7.795
8.198
213,621
+0.37(+4.75%)
Feb 10, 2005
7.683
7.835
7.661
7.826
154,468
+0.17(+2.22%)
Feb 09, 2005
7.791
7.791
7.535
7.656
186,388
+0.04(+0.53%)
Feb 08, 2005
7.549
7.705
7.531
7.616
213,398
+0.14(+1.86%)
Feb 07, 2005
7.437
7.804
7.437
7.477
228,353
+0.09(+1.27%)
Feb 04, 2005
7.033
7.513
7.002
7.383
578,139
+0.33(+4.64%)
Feb 03, 2005
7.110
7.141
7.033
7.056
389,072
-0.04(-0.63%)
Feb 02, 2005
7.092
7.145
7.083
7.101
147,548
-0.02(-0.31%)
Feb 01, 2005
7.078
7.186
7.060
7.123
265,854
+0.09(+1.21%)
Jan 31, 2005
6.989
7.101
6.957
7.038
187,058
+0.11(+1.55%)
Jan 28, 2005
6.989
7.016
6.921
6.930
78,350
-0.03(-0.45%)
Jan 27, 2005
6.850
7.038
6.832
6.962
97,993
+0.02(+0.32%)
Jan 26, 2005
6.926
6.953
6.872
6.939
35,938
+0.05(+0.72%)
Jan 25, 2005
6.921
7.033
6.877
6.890
171,209
-0.00(-0.06%)
Jan 24, 2005
6.944
6.948
6.854
6.895
56,921
-0.06(-0.84%)
Jan 21, 2005
6.765
7.042
6.720
6.953
124,110
+0.21(+3.12%)
Jan 20, 2005
6.742
6.783
6.630
6.742
82,814
-0.04(-0.53%)
Jan 19, 2005
6.944
6.944
6.742
6.778
88,618
-0.15(-2.20%)
Jan 18, 2005
6.832
6.944
6.805
6.930
76,564
+0.08(+1.11%)
Jan 14, 2005
6.809
6.854
6.774
6.854
62,501
+0.07(+0.99%)
Jan 13, 2005
6.895
6.895
6.765
6.787
82,368
-0.09(-1.30%)
Jan 12, 2005
6.899
6.944
6.787
6.877
47,545
-0.04(-0.65%)
Jan 11, 2005
7.011
7.011
6.809
6.921
75,894
-0.11(-1.53%)
Jan 10, 2005
6.912
7.092
6.886
7.029
91,296
+0.17(+2.55%)
Jan 07, 2005
6.984
6.984
6.854
6.854
27,679
-0.11(-1.61%)
Jan 06, 2005
6.742
6.966
6.715
6.966
204,246
+0.26(+3.94%)
Jan 05, 2005
6.877
6.921
6.635
6.702
147,771
-0.20(-2.86%)
Jan 04, 2005
6.697
6.957
6.697
6.899
190,852
+0.09(+1.32%)
Jan 03, 2005
7.266
7.293
6.706
6.809
166,522
-0.47(-6.46%)
Dec 31, 2004
7.347
7.365
7.280
7.280
45,090
-0.05(-0.67%)
Dec 30, 2004
7.325
7.347
7.257
7.329
65,626
+0.05(+0.68%)
Dec 29, 2004
7.235
7.316
7.213
7.280
58,706
+0.11(+1.50%)
Dec 28, 2004
6.818
7.199
6.818
7.172
111,386
+0.35(+5.19%)
Dec 27, 2004
7.074
7.096
6.814
6.818
93,305
-0.30(-4.22%)
Dec 23, 2004
7.056
7.186
7.056
7.119
46,652
-0.02(-0.31%)
Dec 22, 2004
7.145
7.190
7.029
7.141
40,849
-0.00(-0.06%)
Dec 21, 2004
7.168
7.181
7.145
7.145
129,244
-0.02(-0.25%)
Dec 20, 2004
7.114
7.195
7.114
7.163
71,653
+0.06(+0.82%)
Dec 17, 2004
7.213
7.213
7.060
7.105
274,783
-0.11(-1.49%)
Dec 16, 2004
7.145
7.213
7.123
7.213
133,485
+0.07(+0.94%)
Dec 15, 2004
7.325
7.325
7.114
7.145
134,601
-0.16(-2.21%)
Dec 14, 2004
7.347
7.369
7.307
7.307
113,395
-0.01(-0.12%)
Dec 13, 2004
7.369
7.437
7.284
7.316
107,145
-0.04(-0.49%)
Dec 10, 2004
7.325
7.374
7.302
7.351
52,233
-0.01(-0.18%)
Dec 09, 2004
7.338
7.365
7.280
7.365
63,171
+0.03(+0.37%)
Dec 08, 2004
7.325
7.343
7.235
7.338
351,571
-0.04(-0.55%)
Dec 07, 2004
7.526
7.531
7.378
7.378
78,350
-0.17(-2.26%)
Dec 06, 2004
7.571
7.593
7.540
7.549
64,287
-0.02(-0.30%)
Dec 03, 2004
7.593
7.598
7.504
7.571
100,002
-0.07(-0.88%)
Dec 02, 2004
7.907
7.907
7.616
7.638
69,644
-0.23(-2.96%)
Dec 01, 2004
8.028
8.041
7.871
7.871
150,226
-0.14(-1.79%)
Nov 30, 2004
7.992
8.055
7.974
8.015
115,851
+0.03(+0.34%)
Nov 29, 2004
7.853
8.015
7.804
7.988
62,055
+0.15(+1.89%)
Nov 26, 2004
7.808
7.880
7.795
7.840
50,001
+0.08(+0.98%)
Nov 24, 2004
7.728
7.768
7.634
7.764
51,563
+0.04(+0.46%)
Nov 23, 2004
7.652
7.728
7.549
7.728
60,269
+0.11(+1.47%)
Nov 22, 2004
7.670
7.670
7.575
7.616
150,896
-0.02(-0.23%)
Nov 19, 2004
7.616
7.638
7.504
7.634
133,485
+0.01(+0.18%)
Nov 18, 2004
7.670
7.670
7.571
7.620
92,859
-0.07(-0.87%)
Nov 17, 2004
7.705
7.813
7.683
7.687
144,200
+0.03(+0.35%)
Nov 16, 2004
7.728
7.795
7.607
7.661
212,951
-0.06(-0.75%)
Nov 15, 2004
7.705
7.817
7.661
7.719
470,770
+0.09(+1.17%)
Nov 12, 2004
7.459
7.629
7.432
7.629
221,880
+0.22(+3.02%)
Nov 11, 2004
7.257
7.437
7.168
7.405
206,031
+0.19(+2.67%)
Nov 10, 2004
7.056
7.235
7.056
7.213
152,905
+0.15(+2.16%)
Nov 09, 2004
6.989
7.092
6.953
7.060
119,422
+0.03(+0.38%)
Nov 08, 2004
6.989
7.078
6.966
7.033
327,463
+0.05(+0.77%)
Nov 05, 2004
6.980
7.123
6.912
6.980
220,317
+0.00(+0.00%)
Nov 04, 2004
6.877
6.980
6.729
6.980
40,626
+0.11(+1.56%)
Nov 03, 2004
6.787
6.895
6.787
6.872
158,486
+0.11(+1.59%)
Nov 02, 2004
6.697
6.809
6.451
6.765
431,707
+0.08(+1.14%)
Nov 01, 2004
6.608
6.688
6.496
6.688
141,744
+0.08(+1.22%)
Oct 29, 2004
6.272
6.608
6.272
6.608
152,682
+0.34(+5.36%)
Oct 28, 2004
6.249
6.317
6.245
6.272
512,959
+0.00(+0.00%)
Oct 27, 2004
6.447
6.447
6.227
6.272
363,848
-0.17(-2.71%)
Oct 26, 2004
6.344
6.451
6.312
6.447
104,466
+0.10(+1.62%)
Oct 25, 2004
6.384
6.384
6.312
6.344
54,465
+0.00(+0.07%)
Oct 22, 2004
6.379
6.411
6.339
6.339
40,626
-0.05(-0.77%)
Oct 21, 2004
6.541
6.541
6.384
6.388
165,852
-0.11(-1.66%)
Oct 20, 2004
6.379
6.496
6.223
6.496
241,747
+0.11(+1.75%)
Oct 19, 2004
6.563
6.608
6.384
6.384
493,762
-0.18(-2.73%)
Oct 18, 2004
6.680
6.680
6.496
6.563
64,733
-0.12(-1.74%)
Oct 15, 2004
6.653
6.783
6.653
6.680
71,207
+0.03(+0.40%)
Oct 14, 2004
6.594
6.742
6.541
6.653
102,011
+0.02(+0.27%)
Oct 13, 2004
7.042
7.042
6.496
6.635
274,560
-0.40(-5.67%)
Oct 12, 2004
7.172
7.213
6.975
7.033
113,618
-0.13(-1.87%)
Oct 11, 2004
7.302
7.347
7.168
7.168
66,519
-0.18(-2.44%)
Oct 08, 2004
7.275
7.392
7.208
7.347
175,674
+0.09(+1.30%)
Oct 07, 2004
7.235
7.280
7.123
7.253
102,457
+0.09(+1.19%)
Oct 06, 2004
7.016
7.253
7.016
7.168
77,457
+0.13(+1.78%)
Oct 05, 2004
7.101
7.119
6.939
7.042
69,867
-0.04(-0.51%)
Oct 04, 2004
6.993
7.132
6.944
7.078
123,887
+0.12(+1.67%)
Oct 01, 2004
6.944
6.966
6.585
6.962
421,662
+0.04(+0.65%)
Sep 30, 2004
7.101
7.101
6.809
6.917
664,302
-0.21(-2.95%)
Sep 29, 2004
7.239
7.239
7.007
7.128
193,531
-0.11(-1.55%)
Sep 28, 2004
7.235
7.374
7.145
7.239
289,962
+0.00(+0.06%)
Sep 27, 2004
7.168
7.280
7.078
7.235
300,677
+0.04(+0.50%)
Sep 24, 2004
7.123
7.204
7.123
7.199
124,779
+0.07(+0.94%)
Sep 23, 2004
7.078
7.132
7.078
7.132
115,404
+0.01(+0.13%)
Sep 22, 2004
7.159
7.168
7.065
7.123
215,853
-0.03(-0.44%)
Sep 21, 2004
7.078
7.163
7.060
7.154
370,098
+0.10(+1.40%)
Sep 20, 2004
7.056
7.181
7.016
7.056
251,345
-0.04(-0.63%)
Sep 17, 2004
7.033
7.145
7.033
7.101
87,502
+0.00(+0.06%)
Sep 16, 2004
6.899
7.096
6.899
7.096
124,556
+0.20(+2.86%)
Sep 15, 2004
6.854
6.939
6.742
6.899
127,681
-0.03(-0.45%)
Sep 14, 2004
6.989
6.989
6.872
6.930
112,502
-0.01(-0.19%)
Sep 13, 2004
6.944
7.047
6.921
6.944
211,389
+0.04(+0.65%)
Sep 10, 2004
6.832
6.939
6.832
6.899
299,337
+0.09(+1.32%)
Sep 09, 2004
6.765
6.809
6.742
6.809
142,414
+0.00(+0.00%)
Sep 08, 2004
6.809
6.832
6.729
6.809
101,788
+0.02(+0.33%)
Sep 07, 2004
6.809
6.854
6.756
6.787
145,985
+0.00(+0.00%)
Sep 03, 2004
6.854
6.854
6.787
6.787
121,654
-0.07(-0.98%)
Sep 02, 2004
6.809
6.895
6.787
6.854
166,298
+0.04(+0.66%)
Sep 01, 2004
6.715
6.895
6.706
6.809
552,022
+0.13(+2.01%)
Aug 31, 2004
6.532
6.675
6.473
6.675
273,890
+0.19(+2.90%)
Aug 30, 2004
6.272
6.527
6.272
6.487
205,362
-0.01(-0.14%)
Aug 27, 2004
6.249
6.585
6.227
6.496
743,991
+0.22(+3.57%)
Aug 26, 2004
6.312
6.357
6.227
6.272
157,369
-0.04(-0.64%)
Aug 25, 2004
6.272
6.312
6.227
6.312
196,879
+0.06(+1.00%)
Aug 24, 2004
6.272
6.308
6.227
6.249
175,674
-0.07(-1.06%)
Aug 23, 2004
6.317
6.361
6.240
6.317
219,648
+0.04(+0.71%)
Aug 20, 2004
6.294
6.361
6.232
6.272
489,744
-0.07(-1.06%)
Aug 19, 2004
6.160
6.339
6.137
6.339
624,345
+0.18(+2.91%)
Aug 18, 2004
5.869
6.160
5.869
6.160
637,515
+0.29(+4.96%)
Aug 17, 2004
5.833
5.891
5.824
5.869
334,606
+0.02(+0.38%)
Aug 16, 2004
5.824
5.855
5.824
5.846
748,232
+0.02(+0.38%)
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.