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
Mastec Inc
(NY:
MTZ
)
112.25
+0.86 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
8.340
8.730
8.310
8.460
269,300
+0.12(+1.44%)
May 27, 2005
8.150
8.590
8.150
8.340
305,100
+0.21(+2.58%)
May 26, 2005
8.040
8.240
8.040
8.130
200,800
+0.14(+1.75%)
May 25, 2005
8.360
8.440
7.870
7.990
373,300
-0.36(-4.31%)
May 24, 2005
8.450
8.550
8.310
8.350
344,300
-0.14(-1.65%)
May 23, 2005
8.710
8.850
8.460
8.490
234,700
-0.21(-2.41%)
May 20, 2005
8.510
8.890
8.490
8.700
223,800
+0.20(+2.35%)
May 19, 2005
8.490
8.740
8.360
8.500
322,500
+0.01(+0.12%)
May 18, 2005
8.700
8.950
8.480
8.490
359,500
-0.35(-3.96%)
May 17, 2005
8.900
8.960
8.640
8.840
377,100
-0.06(-0.67%)
May 16, 2005
8.550
9.400
8.550
8.900
745,600
+0.50(+5.95%)
May 13, 2005
7.900
8.500
7.900
8.400
409,900
+0.56(+7.14%)
May 12, 2005
7.930
8.220
7.820
7.840
430,700
+0.09(+1.16%)
May 11, 2005
7.870
8.300
7.450
7.750
667,400
-0.11(-1.40%)
May 10, 2005
7.680
8.050
7.660
7.860
283,000
+0.18(+2.34%)
May 09, 2005
7.450
7.850
7.400
7.680
256,000
+0.19(+2.54%)
May 06, 2005
7.200
7.500
7.180
7.490
136,900
+0.36(+5.05%)
May 05, 2005
7.390
7.460
7.050
7.130
215,800
-0.26(-3.52%)
May 04, 2005
7.630
7.630
7.310
7.390
332,000
+0.50(+7.26%)
May 03, 2005
6.750
6.920
6.700
6.890
249,500
+0.06(+0.88%)
May 02, 2005
6.700
6.950
6.700
6.830
225,500
+0.08(+1.19%)
Apr 29, 2005
6.750
6.870
6.730
6.750
134,200
+0.00(+0.00%)
Apr 28, 2005
6.970
6.970
6.670
6.750
139,000
-0.22(-3.16%)
Apr 27, 2005
6.850
7.010
6.770
6.970
130,700
+0.06(+0.87%)
Apr 26, 2005
6.970
7.280
6.840
6.910
119,400
-0.10(-1.43%)
Apr 25, 2005
7.060
7.360
6.850
7.010
117,700
-0.07(-0.99%)
Apr 22, 2005
7.000
7.170
6.900
7.080
217,500
+0.08(+1.14%)
Apr 21, 2005
6.680
7.040
6.660
7.000
254,200
+0.40(+6.06%)
Apr 20, 2005
7.070
7.150
6.560
6.600
256,300
-0.35(-5.04%)
Apr 19, 2005
7.000
7.160
6.900
6.950
315,800
+0.00(+0.00%)
Apr 18, 2005
7.200
7.250
6.920
6.950
427,600
-0.26(-3.61%)
Apr 15, 2005
7.290
7.290
7.130
7.210
194,700
-0.07(-0.96%)
Apr 14, 2005
7.260
7.390
7.220
7.280
238,200
+0.01(+0.14%)
Apr 13, 2005
7.450
7.490
7.180
7.270
245,900
-0.23(-3.07%)
Apr 12, 2005
7.430
7.510
7.384
7.500
135,400
+0.01(+0.13%)
Apr 11, 2005
7.410
7.520
7.260
7.490
284,500
+0.09(+1.22%)
Apr 08, 2005
7.600
7.600
7.390
7.400
188,600
-0.20(-2.63%)
Apr 07, 2005
7.460
7.600
7.350
7.600
137,300
+0.15(+2.01%)
Apr 06, 2005
7.700
7.750
7.400
7.450
87,200
-0.19(-2.49%)
Apr 05, 2005
7.600
7.730
7.500
7.640
305,700
+0.04(+0.53%)
Apr 04, 2005
7.400
7.680
7.360
7.600
376,800
-0.36(-4.52%)
Apr 01, 2005
8.190
8.700
7.780
7.960
287,300
-0.25(-3.05%)
Mar 31, 2005
8.200
8.210
8.090
8.210
94,500
+0.00(+0.00%)
Mar 30, 2005
8.000
8.230
8.000
8.210
117,600
+0.20(+2.50%)
Mar 29, 2005
8.230
8.400
7.970
8.010
73,100
-0.26(-3.14%)
Mar 28, 2005
8.290
8.350
8.200
8.270
154,800
-0.02(-0.24%)
Mar 24, 2005
8.400
8.490
8.210
8.290
104,100
-0.05(-0.60%)
Mar 23, 2005
8.190
8.690
8.150
8.340
94,300
+0.15(+1.83%)
Mar 22, 2005
8.180
8.420
8.180
8.190
46,900
-0.03(-0.36%)
Mar 21, 2005
8.140
8.300
8.120
8.220
73,700
+0.12(+1.48%)
Mar 18, 2005
8.270
8.310
8.100
8.100
200,900
-0.08(-0.98%)
Mar 17, 2005
8.270
8.290
8.150
8.180
53,700
-0.05(-0.61%)
Mar 16, 2005
8.250
8.330
8.150
8.230
100,600
-0.19(-2.26%)
Mar 15, 2005
8.210
8.550
8.210
8.420
246,600
+0.22(+2.68%)
Mar 14, 2005
8.000
8.420
8.000
8.200
153,100
+0.16(+1.99%)
Mar 11, 2005
8.180
8.190
7.870
8.040
232,700
-0.20(-2.43%)
Mar 10, 2005
8.500
8.500
8.110
8.240
231,000
-0.24(-2.83%)
Mar 09, 2005
8.610
8.700
8.450
8.480
103,900
-0.12(-1.40%)
Mar 08, 2005
8.790
8.860
8.530
8.600
85,000
-0.22(-2.49%)
Mar 07, 2005
8.730
9.000
8.730
8.820
93,500
+0.08(+0.92%)
Mar 04, 2005
8.870
8.930
8.580
8.740
139,700
-0.05(-0.57%)
Mar 03, 2005
8.700
9.070
8.700
8.790
126,000
+0.14(+1.62%)
Mar 02, 2005
8.760
8.900
8.580
8.650
198,600
-0.17(-1.93%)
Mar 01, 2005
9.010
9.120
8.550
8.820
452,700
-0.27(-2.97%)
Feb 28, 2005
9.000
9.200
8.960
9.090
291,200
-0.03(-0.33%)
Feb 25, 2005
9.000
9.200
9.000
9.120
144,500
+0.03(+0.33%)
Feb 24, 2005
8.700
9.230
8.690
9.090
100,000
+0.21(+2.36%)
Feb 23, 2005
8.780
8.950
8.670
8.880
149,800
+0.17(+1.95%)
Feb 22, 2005
8.900
9.140
8.700
8.710
150,200
-0.28(-3.11%)
Feb 18, 2005
9.070
9.090
8.760
8.990
98,200
-0.05(-0.55%)
Feb 17, 2005
9.290
9.380
9.040
9.040
109,900
-0.27(-2.90%)
Feb 16, 2005
9.120
9.400
9.120
9.310
131,400
+0.21(+2.31%)
Feb 15, 2005
9.250
9.480
9.080
9.100
109,400
-0.20(-2.15%)
Feb 14, 2005
9.370
9.690
9.210
9.300
141,600
-0.09(-0.96%)
Feb 11, 2005
9.470
9.480
9.250
9.390
203,600
-0.21(-2.19%)
Feb 10, 2005
9.500
9.730
9.500
9.600
85,600
+0.14(+1.48%)
Feb 09, 2005
9.570
9.700
9.400
9.460
211,700
-0.06(-0.63%)
Feb 08, 2005
9.500
9.880
9.310
9.520
169,900
+0.09(+0.95%)
Feb 07, 2005
9.460
9.580
9.360
9.430
73,100
+0.05(+0.53%)
Feb 04, 2005
9.160
9.520
9.130
9.380
93,600
+0.26(+2.85%)
Feb 03, 2005
9.280
9.290
8.990
9.120
329,600
-0.16(-1.72%)
Feb 02, 2005
8.970
9.320
8.950
9.280
143,900
+0.22(+2.43%)
Feb 01, 2005
9.000
9.130
8.940
9.060
247,400
+0.17(+1.91%)
Jan 31, 2005
8.960
9.200
8.850
8.890
162,900
+0.03(+0.34%)
Jan 28, 2005
8.810
8.900
8.650
8.860
96,500
+0.11(+1.26%)
Jan 27, 2005
8.970
9.000
8.650
8.750
244,100
-0.22(-2.45%)
Jan 26, 2005
9.130
9.130
8.350
8.970
487,000
-0.16(-1.75%)
Jan 25, 2005
9.200
9.340
9.040
9.130
237,700
-0.01(-0.11%)
Jan 24, 2005
9.270
9.350
8.940
9.140
202,800
-0.19(-2.04%)
Jan 21, 2005
9.600
9.950
9.270
9.330
371,000
-0.23(-2.41%)
Jan 20, 2005
9.750
9.750
9.550
9.560
190,600
-0.26(-2.65%)
Jan 19, 2005
9.850
9.890
9.620
9.820
181,900
-0.04(-0.41%)
Jan 18, 2005
9.760
10.00
9.700
9.860
199,200
+0.10(+1.02%)
Jan 14, 2005
9.490
10.05
9.440
9.760
186,400
+0.46(+4.95%)
Jan 13, 2005
8.620
9.380
8.600
9.300
660,800
+0.64(+7.39%)
Jan 12, 2005
8.490
8.700
8.326
8.660
668,000
+0.18(+2.12%)
Jan 11, 2005
8.700
8.700
8.380
8.480
286,200
-0.31(-3.53%)
Jan 10, 2005
8.760
8.970
8.650
8.790
262,300
-0.04(-0.45%)
Jan 07, 2005
9.080
9.160
8.740
8.830
210,000
-0.22(-2.43%)
Jan 06, 2005
9.400
9.520
9.000
9.050
297,300
-0.30(-3.21%)
Jan 05, 2005
9.000
9.350
8.980
9.350
298,500
+0.31(+3.43%)
Jan 04, 2005
9.600
9.680
8.900
9.040
266,600
-0.69(-7.09%)
Jan 03, 2005
10.11
10.20
9.720
9.730
506,900
-0.38(-3.76%)
Dec 31, 2004
10.60
10.72
10.10
10.11
274,200
-0.22(-2.13%)
Dec 30, 2004
10.48
10.68
10.18
10.33
106,300
-0.12(-1.15%)
Dec 29, 2004
10.40
10.69
10.35
10.45
114,900
+0.13(+1.26%)
Dec 28, 2004
10.08
10.55
10.08
10.32
190,400
+0.19(+1.88%)
Dec 27, 2004
9.600
10.15
9.140
10.13
452,900
+0.49(+5.08%)
Dec 23, 2004
9.650
9.920
9.600
9.640
138,800
-0.06(-0.62%)
Dec 22, 2004
9.700
9.870
9.570
9.700
181,500
+0.08(+0.83%)
Dec 21, 2004
9.500
9.750
9.500
9.620
154,500
+0.02(+0.21%)
Dec 20, 2004
9.930
10.07
9.470
9.600
182,600
-0.34(-3.42%)
Dec 17, 2004
9.890
10.00
9.750
9.940
145,900
+0.05(+0.51%)
Dec 16, 2004
9.860
10.15
9.820
9.890
236,300
+0.03(+0.30%)
Dec 15, 2004
9.470
9.880
9.460
9.860
127,600
+0.40(+4.23%)
Dec 14, 2004
9.500
9.800
9.360
9.460
270,900
-0.09(-0.94%)
Dec 13, 2004
9.200
9.740
9.140
9.550
298,000
+0.40(+4.37%)
Dec 10, 2004
9.080
9.150
8.960
9.150
111,000
+0.02(+0.22%)
Dec 09, 2004
9.220
9.220
8.720
9.130
199,800
-0.08(-0.87%)
Dec 08, 2004
8.940
9.210
8.940
9.210
320,900
+0.35(+3.95%)
Dec 07, 2004
8.670
8.990
8.670
8.860
218,900
+0.16(+1.84%)
Dec 06, 2004
8.570
8.810
8.440
8.700
125,700
+0.13(+1.52%)
Dec 03, 2004
8.600
8.770
8.400
8.570
166,900
-0.26(-2.94%)
Dec 02, 2004
8.800
8.950
8.580
8.830
125,900
+0.03(+0.34%)
Dec 01, 2004
8.650
8.900
8.390
8.800
300,000
+0.41(+4.89%)
Nov 30, 2004
8.420
8.490
8.260
8.390
164,000
-0.17(-1.99%)
Nov 29, 2004
8.590
8.610
7.940
8.560
205,100
+0.07(+0.82%)
Nov 26, 2004
8.570
8.600
8.400
8.490
87,600
-0.07(-0.82%)
Nov 24, 2004
7.490
8.570
7.490
8.560
433,100
+1.00(+13.23%)
Nov 23, 2004
7.800
7.800
7.400
7.560
718,200
-0.46(-5.74%)
Nov 22, 2004
8.100
8.120
7.650
8.020
487,800
-0.12(-1.47%)
Nov 19, 2004
8.430
8.490
7.990
8.140
479,300
-0.39(-4.57%)
Nov 18, 2004
8.800
8.880
8.470
8.530
234,000
-0.30(-3.40%)
Nov 17, 2004
8.900
9.240
8.610
8.830
675,300
+0.09(+1.03%)
Nov 16, 2004
8.460
8.750
8.110
8.740
319,400
+0.28(+3.31%)
Nov 15, 2004
7.820
8.480
7.820
8.460
382,500
+0.74(+9.59%)
Nov 12, 2004
7.500
7.970
7.460
7.720
187,200
+0.29(+3.90%)
Nov 11, 2004
7.350
7.430
7.200
7.430
122,000
+0.15(+2.06%)
Nov 10, 2004
7.250
7.470
7.160
7.280
224,200
+0.00(+0.00%)
Nov 09, 2004
7.220
7.470
7.200
7.280
171,200
-0.07(-0.95%)
Nov 08, 2004
7.460
7.560
7.330
7.350
108,200
-0.11(-1.47%)
Nov 05, 2004
7.450
7.650
7.360
7.460
266,500
+0.08(+1.08%)
Nov 04, 2004
7.160
7.420
7.160
7.380
125,200
+0.18(+2.50%)
Nov 03, 2004
7.260
7.450
7.190
7.200
363,500
+0.04(+0.56%)
Nov 02, 2004
7.150
7.440
7.100
7.160
532,300
+0.07(+0.99%)
Nov 01, 2004
6.950
7.200
6.740
7.090
387,300
+0.18(+2.60%)
Oct 29, 2004
7.200
7.280
6.890
6.910
230,000
-0.29(-4.03%)
Oct 28, 2004
6.960
7.390
6.800
7.200
332,700
+0.24(+3.45%)
Oct 27, 2004
6.300
6.990
6.300
6.960
541,600
+0.61(+9.61%)
Oct 26, 2004
6.400
6.500
6.300
6.350
151,100
-0.08(-1.24%)
Oct 25, 2004
6.420
6.470
6.180
6.430
135,800
+0.01(+0.16%)
Oct 22, 2004
6.700
6.720
6.270
6.420
534,000
-0.28(-4.18%)
Oct 21, 2004
6.160
6.840
6.000
6.700
538,000
+0.59(+9.66%)
Oct 20, 2004
5.950
6.240
5.850
6.110
334,200
+0.21(+3.56%)
Oct 19, 2004
5.750
5.920
5.730
5.900
237,400
+0.25(+4.42%)
Oct 18, 2004
5.420
5.670
5.370
5.650
178,800
+0.17(+3.10%)
Oct 15, 2004
5.250
5.490
5.250
5.480
206,500
+0.22(+4.18%)
Oct 14, 2004
5.200
5.380
5.130
5.260
150,300
-0.02(-0.38%)
Oct 13, 2004
5.360
5.360
5.250
5.280
256,300
-0.09(-1.68%)
Oct 12, 2004
5.130
5.370
5.070
5.370
106,900
+0.16(+3.07%)
Oct 11, 2004
5.300
5.300
5.050
5.210
203,700
-0.09(-1.70%)
Oct 08, 2004
5.250
5.360
5.250
5.300
92,100
+0.00(+0.00%)
Oct 07, 2004
5.420
5.450
5.300
5.300
122,600
-0.15(-2.75%)
Oct 06, 2004
5.380
5.460
5.360
5.450
216,300
+0.00(+0.00%)
Oct 05, 2004
5.420
5.590
5.420
5.450
291,200
+0.11(+2.06%)
Oct 04, 2004
5.200
5.370
5.170
5.340
216,500
+0.15(+2.89%)
Oct 01, 2004
5.250
5.290
5.180
5.190
305,800
-0.06(-1.14%)
Sep 30, 2004
5.210
5.290
5.200
5.250
326,900
+0.07(+1.35%)
Sep 29, 2004
5.130
5.290
5.110
5.180
325,800
+0.07(+1.37%)
Sep 28, 2004
5.300
5.350
5.090
5.110
667,400
-0.20(-3.77%)
Sep 27, 2004
5.160
5.410
5.150
5.310
253,600
-0.01(-0.19%)
Sep 24, 2004
5.460
5.460
5.300
5.320
280,500
-0.15(-2.74%)
Sep 23, 2004
5.530
5.550
5.380
5.470
365,300
-0.06(-1.08%)
Sep 22, 2004
5.550
5.680
5.500
5.530
563,300
-0.03(-0.54%)
Sep 21, 2004
5.470
5.630
5.470
5.560
199,600
+0.16(+2.96%)
Sep 20, 2004
5.210
5.690
5.160
5.400
257,300
+0.15(+2.86%)
Sep 17, 2004
5.140
5.400
5.110
5.250
280,700
+0.10(+1.94%)
Sep 16, 2004
5.170
5.170
5.100
5.150
66,700
+0.01(+0.19%)
Sep 15, 2004
5.140
5.150
5.050
5.140
90,100
+0.00(+0.00%)
Sep 14, 2004
5.250
5.250
5.100
5.140
62,700
-0.05(-0.96%)
Sep 13, 2004
5.260
5.300
5.180
5.190
150,500
+0.03(+0.58%)
Sep 10, 2004
5.150
5.240
5.090
5.160
137,800
+0.03(+0.58%)
Sep 09, 2004
5.100
5.240
5.030
5.130
158,800
+0.08(+1.58%)
Sep 08, 2004
5.150
5.160
4.970
5.050
242,800
-0.19(-3.63%)
Sep 07, 2004
5.070
5.350
5.070
5.240
303,000
+0.17(+3.35%)
Sep 03, 2004
5.490
5.490
5.040
5.070
308,700
-0.41(-7.48%)
Sep 02, 2004
5.630
5.740
5.380
5.480
117,400
-0.07(-1.26%)
Sep 01, 2004
5.470
5.940
5.460
5.550
127,200
+0.14(+2.59%)
Aug 31, 2004
5.680
5.700
5.150
5.410
315,300
-0.32(-5.58%)
Aug 30, 2004
5.930
5.930
5.620
5.730
109,300
-0.10(-1.72%)
Aug 27, 2004
5.640
5.900
5.550
5.830
164,900
+0.29(+5.23%)
Aug 26, 2004
5.870
5.870
5.500
5.540
107,800
-0.31(-5.30%)
Aug 25, 2004
5.870
5.900
5.770
5.850
102,600
+0.02(+0.34%)
Aug 24, 2004
5.860
5.980
5.610
5.830
208,000
-0.01(-0.17%)
Aug 23, 2004
6.090
6.150
5.510
5.840
365,000
-0.21(-3.47%)
Aug 20, 2004
6.020
6.200
5.750
6.050
413,700
-0.15(-2.42%)
Aug 19, 2004
5.750
6.520
5.600
6.200
379,100
+0.45(+7.83%)
Aug 18, 2004
5.150
5.850
5.100
5.750
324,300
+0.71(+14.09%)
Aug 17, 2004
5.850
5.900
4.760
5.040
781,800
-0.80(-13.70%)
Aug 16, 2004
5.600
5.930
5.600
5.840
141,000
+0.27(+4.85%)
Aug 13, 2004
5.600
5.710
5.330
5.570
194,600
-0.16(-2.79%)
Aug 12, 2004
5.490
5.890
5.420
5.730
330,300
+0.10(+1.78%)
Aug 11, 2004
5.700
5.700
5.290
5.630
248,600
-0.07(-1.23%)
Aug 10, 2004
5.460
5.840
5.380
5.700
118,700
+0.26(+4.78%)
Aug 09, 2004
5.520
5.550
5.400
5.440
96,900
+0.02(+0.37%)
Aug 06, 2004
5.620
5.650
5.380
5.420
200,000
-0.30(-5.24%)
Aug 05, 2004
5.720
5.880
5.710
5.720
115,100
+0.00(+0.00%)
Aug 04, 2004
5.710
5.810
5.400
5.720
177,400
-0.08(-1.38%)
Aug 03, 2004
5.960
6.030
5.800
5.800
157,600
-0.16(-2.68%)
Aug 02, 2004
6.240
6.250
5.800
5.960
357,600
-0.28(-4.49%)
Jul 30, 2004
4.540
6.290
4.500
6.240
785,000
+1.77(+39.60%)
Jul 29, 2004
4.360
4.590
4.290
4.470
81,700
+0.01(+0.22%)
Jul 28, 2004
4.400
4.460
4.260
4.460
147,900
+0.00(+0.00%)
Jul 27, 2004
4.150
4.470
4.150
4.460
114,800
+0.26(+6.19%)
Jul 26, 2004
4.500
4.530
4.130
4.200
71,500
-0.20(-4.55%)
Jul 23, 2004
4.600
4.700
4.250
4.400
104,900
-0.28(-5.98%)
Jul 22, 2004
4.650
4.800
4.520
4.680
94,900
+0.03(+0.65%)
Jul 21, 2004
4.550
5.070
4.550
4.650
279,700
+0.17(+3.79%)
Jul 20, 2004
4.340
4.600
4.160
4.480
171,900
+0.23(+5.41%)
Jul 19, 2004
4.290
4.300
4.180
4.250
51,700
+0.04(+0.95%)
Jul 16, 2004
4.170
4.340
4.110
4.210
125,200
+0.05(+1.20%)
Jul 15, 2004
4.340
4.340
4.110
4.160
198,500
-0.10(-2.35%)
Jul 14, 2004
4.260
4.340
4.200
4.260
121,900
-0.07(-1.62%)
Jul 13, 2004
4.370
4.450
4.210
4.330
244,200
-0.06(-1.37%)
Jul 12, 2004
4.370
4.450
4.260
4.390
118,500
-0.10(-2.23%)
Jul 09, 2004
4.600
4.620
4.360
4.490
106,400
-0.01(-0.22%)
Jul 08, 2004
4.720
4.720
4.500
4.500
277,200
-0.31(-6.44%)
Jul 07, 2004
4.900
4.980
4.670
4.810
373,400
-0.09(-1.84%)
Jul 06, 2004
4.940
5.040
4.800
4.900
177,600
-0.20(-3.92%)
Jul 02, 2004
4.980
5.160
4.760
5.100
413,800
+0.07(+1.39%)
Jul 01, 2004
5.450
5.540
4.960
5.030
218,500
-0.40(-7.37%)
Jun 30, 2004
5.370
5.540
5.370
5.430
174,000
+0.05(+0.93%)
Jun 29, 2004
5.270
5.440
5.230
5.380
132,700
+0.13(+2.48%)
Jun 28, 2004
5.350
5.590
5.230
5.250
279,900
-0.06(-1.13%)
Jun 25, 2004
5.470
5.550
5.260
5.310
474,500
-0.16(-2.93%)
Jun 24, 2004
4.740
5.650
4.670
5.470
632,100
+0.83(+17.89%)
Jun 23, 2004
4.280
4.900
4.120
4.640
846,900
+0.57(+14.00%)
Jun 22, 2004
3.970
4.160
3.940
4.070
205,900
+0.09(+2.26%)
Jun 21, 2004
3.900
4.010
3.900
3.980
110,200
+0.05(+1.27%)
Jun 18, 2004
3.960
4.060
3.930
3.930
151,500
-0.03(-0.76%)
Jun 17, 2004
3.930
3.980
3.870
3.960
84,500
+0.08(+2.06%)
Jun 16, 2004
4.070
4.070
3.800
3.880
348,600
-0.20(-4.90%)
Jun 15, 2004
3.960
4.080
3.860
4.080
125,000
+0.22(+5.70%)
Jun 14, 2004
4.200
4.200
3.850
3.860
243,800
-0.33(-7.88%)
Jun 10, 2004
4.300
4.320
4.110
4.190
136,000
+0.08(+1.95%)
Jun 09, 2004
4.370
4.410
4.060
4.110
141,500
-0.32(-7.22%)
Jun 08, 2004
4.400
4.460
4.350
4.430
217,100
+0.02(+0.45%)
Jun 07, 2004
4.290
4.440
4.250
4.410
212,200
+0.13(+3.04%)
Jun 04, 2004
4.230
4.280
4.180
4.280
256,400
+0.10(+2.39%)
Jun 03, 2004
4.120
4.250
4.050
4.180
173,100
+0.07(+1.70%)
Jun 02, 2004
4.230
4.230
4.030
4.110
84,100
-0.11(-2.61%)
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.