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
Telecom Argentina Stet France Telecom ADR
(NY:
TEO
)
7.170
-0.330 (-4.40%)
Official Closing Price
Updated: 7:00 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
6.614
6.783
6.521
6.663
1,037,993
+0.23(+3.56%)
May 27, 2005
6.439
6.515
6.417
6.433
536,223
-0.01(-0.08%)
May 26, 2005
6.428
6.493
6.390
6.439
275,991
+0.00(+0.00%)
May 25, 2005
6.493
6.543
6.439
6.439
38,118
-0.08(-1.26%)
May 24, 2005
6.466
6.564
6.466
6.521
141,477
+0.05(+0.84%)
May 23, 2005
6.504
6.532
6.439
6.466
78,985
-0.04(-0.59%)
May 20, 2005
6.483
6.504
6.384
6.504
228,160
-0.03(-0.50%)
May 19, 2005
6.483
6.537
6.444
6.537
373,853
+0.10(+1.53%)
May 18, 2005
6.548
6.548
6.417
6.439
349,846
-0.05(-0.84%)
May 17, 2005
6.575
6.575
6.450
6.493
474,647
-0.09(-1.41%)
May 16, 2005
6.412
6.652
6.406
6.586
947,462
+0.17(+2.72%)
May 13, 2005
6.330
6.412
6.161
6.412
1,482,403
+0.05(+0.86%)
May 12, 2005
6.390
6.466
6.259
6.357
834,023
-0.03(-0.43%)
May 11, 2005
6.390
6.515
6.352
6.384
395,661
+0.03(+0.43%)
May 10, 2005
6.439
6.444
6.330
6.357
546,119
-0.08(-1.27%)
May 09, 2005
6.559
6.641
6.439
6.439
932,251
-0.11(-1.75%)
May 06, 2005
6.684
6.772
6.548
6.553
299,082
-0.12(-1.80%)
May 05, 2005
6.826
6.864
6.663
6.674
538,056
-0.10(-1.45%)
May 04, 2005
6.499
6.794
6.493
6.772
381,367
+0.28(+4.29%)
May 03, 2005
6.324
6.635
6.319
6.493
278,374
+0.14(+2.15%)
May 02, 2005
6.248
6.428
6.248
6.357
135,247
+0.11(+1.75%)
Apr 29, 2005
6.210
6.384
6.166
6.248
223,945
+0.04(+0.70%)
Apr 28, 2005
6.335
6.384
6.161
6.204
220,830
-0.18(-2.82%)
Apr 27, 2005
6.330
6.395
6.297
6.384
72,021
+0.03(+0.43%)
Apr 26, 2005
6.412
6.412
6.313
6.357
277,091
-0.01(-0.17%)
Apr 25, 2005
6.417
6.499
6.330
6.368
363,591
-0.10(-1.60%)
Apr 22, 2005
6.537
6.548
6.433
6.472
262,797
-0.07(-1.00%)
Apr 21, 2005
6.357
6.537
6.357
6.537
218,997
+0.14(+2.13%)
Apr 20, 2005
6.483
6.488
6.384
6.401
256,382
-0.08(-1.26%)
Apr 19, 2005
6.357
6.515
6.259
6.483
563,529
+0.18(+2.86%)
Apr 18, 2005
6.346
6.395
6.193
6.302
348,930
-0.08(-1.28%)
Apr 15, 2005
6.608
6.614
6.379
6.384
732,130
-0.27(-4.10%)
Apr 14, 2005
6.897
6.914
6.592
6.657
307,879
-0.19(-2.71%)
Apr 13, 2005
6.788
6.875
6.755
6.843
126,633
+0.05(+0.80%)
Apr 12, 2005
6.750
6.843
6.652
6.788
511,483
+0.05(+0.73%)
Apr 11, 2005
6.690
6.799
6.657
6.739
189,859
+0.10(+1.56%)
Apr 08, 2005
6.695
6.777
6.592
6.635
312,277
-0.08(-1.22%)
Apr 07, 2005
6.684
6.832
6.684
6.717
516,614
+0.01(+0.16%)
Apr 06, 2005
6.881
6.985
6.706
6.706
408,856
-0.17(-2.46%)
Apr 05, 2005
6.750
6.886
6.734
6.875
349,113
+0.13(+1.86%)
Apr 04, 2005
6.799
6.804
6.657
6.750
323,090
-0.05(-0.72%)
Apr 01, 2005
6.690
6.832
6.690
6.799
541,538
+0.11(+1.63%)
Mar 31, 2005
6.603
6.728
6.603
6.690
683,015
+0.07(+1.07%)
Mar 30, 2005
6.483
6.734
6.483
6.619
646,363
+0.14(+2.19%)
Mar 29, 2005
6.330
6.510
6.330
6.477
1,776,904
+0.17(+2.77%)
Mar 28, 2005
6.401
6.439
6.275
6.302
330,237
-0.15(-2.37%)
Mar 24, 2005
6.275
6.624
6.275
6.455
406,657
+0.16(+2.60%)
Mar 23, 2005
6.548
6.652
6.210
6.292
779,778
-0.23(-3.51%)
Mar 22, 2005
6.581
6.690
6.515
6.521
905,678
-0.06(-0.91%)
Mar 21, 2005
6.695
6.695
6.412
6.581
655,526
-0.11(-1.71%)
Mar 18, 2005
6.728
6.875
6.674
6.695
880,205
-0.03(-0.49%)
Mar 17, 2005
6.297
6.734
6.270
6.728
1,128,341
+0.41(+6.57%)
Mar 16, 2005
6.433
6.521
6.204
6.313
1,626,263
-0.14(-2.12%)
Mar 15, 2005
6.466
6.575
6.270
6.450
1,652,103
-0.02(-0.25%)
Mar 14, 2005
6.684
6.690
6.390
6.466
2,223,146
-0.23(-3.50%)
Mar 11, 2005
6.788
6.875
6.641
6.701
803,785
-0.06(-0.89%)
Mar 10, 2005
7.045
7.050
6.357
6.761
3,285,147
-0.31(-4.32%)
Mar 09, 2005
7.558
7.558
6.821
7.066
3,011,904
-0.52(-6.83%)
Mar 08, 2005
7.819
7.830
7.530
7.585
1,752,897
-0.22(-2.80%)
Mar 07, 2005
7.983
7.983
7.776
7.803
1,056,503
-0.18(-2.26%)
Mar 04, 2005
7.748
7.994
7.738
7.983
576,907
+0.18(+2.31%)
Mar 03, 2005
7.814
7.874
7.770
7.803
830,358
-0.01(-0.07%)
Mar 02, 2005
7.967
7.967
7.776
7.809
2,093,580
-0.16(-1.99%)
Mar 01, 2005
7.803
8.141
7.721
7.967
948,928
+0.26(+3.33%)
Feb 28, 2005
7.885
7.885
7.612
7.710
974,585
+0.03(+0.36%)
Feb 25, 2005
7.176
7.825
7.176
7.683
974,218
+0.52(+7.32%)
Feb 24, 2005
7.274
7.274
7.017
7.159
644,164
-0.10(-1.43%)
Feb 23, 2005
7.148
7.312
7.148
7.263
487,659
+0.09(+1.22%)
Feb 22, 2005
7.285
7.285
7.072
7.176
1,104,334
-0.11(-1.50%)
Feb 18, 2005
7.257
7.372
7.230
7.285
1,183,503
+0.05(+0.75%)
Feb 17, 2005
6.821
7.285
6.821
7.230
2,518,014
+0.52(+7.72%)
Feb 16, 2005
6.755
6.766
6.668
6.712
512,765
-0.07(-0.97%)
Feb 15, 2005
6.968
6.968
6.766
6.777
984,847
-0.19(-2.74%)
Feb 14, 2005
6.821
6.990
6.794
6.968
959,374
+0.17(+2.57%)
Feb 11, 2005
6.663
6.821
6.663
6.794
1,676,660
+0.13(+1.97%)
Feb 10, 2005
6.821
6.892
6.635
6.663
1,042,758
-0.17(-2.48%)
Feb 09, 2005
6.821
6.864
6.668
6.832
946,179
+0.14(+2.12%)
Feb 08, 2005
6.548
6.690
6.548
6.690
696,210
+0.17(+2.59%)
Feb 07, 2005
6.570
6.646
6.493
6.521
595,966
-0.04(-0.67%)
Feb 04, 2005
6.548
6.663
6.466
6.564
822,661
+0.00(+0.00%)
Feb 03, 2005
6.133
6.564
6.084
6.564
745,874
+0.43(+7.03%)
Feb 02, 2005
6.046
6.166
5.975
6.133
205,619
+0.07(+1.08%)
Feb 01, 2005
6.111
6.139
6.002
6.068
271,227
-0.09(-1.42%)
Jan 31, 2005
5.981
6.161
5.975
6.155
245,020
+0.20(+3.30%)
Jan 28, 2005
6.013
6.041
5.904
5.959
460,902
-0.05(-0.91%)
Jan 27, 2005
5.920
6.013
5.790
6.013
1,136,954
+0.10(+1.66%)
Jan 26, 2005
5.713
5.915
5.713
5.915
326,022
+0.20(+3.53%)
Jan 25, 2005
5.691
5.762
5.686
5.713
174,281
+0.00(+0.00%)
Jan 24, 2005
5.653
5.746
5.620
5.713
567,744
+0.04(+0.67%)
Jan 21, 2005
5.757
5.779
5.675
5.675
82,284
-0.05(-0.95%)
Jan 20, 2005
5.691
5.784
5.664
5.730
321,257
+0.05(+0.96%)
Jan 19, 2005
5.599
5.773
5.599
5.675
509,833
+0.02(+0.39%)
Jan 18, 2005
5.675
5.730
5.539
5.653
433,780
-0.02(-0.38%)
Jan 14, 2005
5.549
5.708
5.506
5.675
603,663
+0.11(+1.96%)
Jan 13, 2005
5.566
5.599
5.511
5.566
579,106
-0.02(-0.29%)
Jan 12, 2005
5.615
5.648
5.549
5.582
243,188
+0.02(+0.29%)
Jan 11, 2005
5.637
5.664
5.566
5.566
567,561
-0.04(-0.78%)
Jan 10, 2005
5.659
5.659
5.604
5.609
239,156
-0.04(-0.68%)
Jan 07, 2005
5.719
5.784
5.648
5.648
103,176
-0.13(-2.17%)
Jan 06, 2005
5.664
5.773
5.593
5.773
201,037
+0.16(+2.92%)
Jan 05, 2005
5.833
5.833
5.599
5.609
614,476
-0.22(-3.84%)
Jan 04, 2005
5.948
5.948
5.784
5.833
237,873
-0.13(-2.11%)
Jan 03, 2005
6.002
6.035
5.866
5.959
219,730
-0.02(-0.36%)
Dec 31, 2004
6.013
6.079
5.975
5.981
127,550
-0.08(-1.35%)
Dec 30, 2004
5.948
6.106
5.948
6.062
360,109
+0.08(+1.28%)
Dec 29, 2004
6.019
6.084
5.959
5.986
223,395
-0.03(-0.54%)
Dec 28, 2004
5.991
6.057
5.920
6.019
336,651
+0.07(+1.19%)
Dec 27, 2004
5.937
5.948
5.839
5.948
232,558
+0.04(+0.74%)
Dec 23, 2004
5.730
5.948
5.730
5.904
406,290
+0.15(+2.66%)
Dec 22, 2004
5.620
5.784
5.620
5.751
624,922
+0.08(+1.44%)
Dec 21, 2004
5.669
5.795
5.637
5.669
1,221,621
+0.07(+1.27%)
Dec 20, 2004
5.380
5.609
5.380
5.599
747,157
+0.27(+5.12%)
Dec 17, 2004
5.309
5.375
5.304
5.326
553,816
-0.01(-0.20%)
Dec 16, 2004
5.238
5.402
5.238
5.337
935,183
+0.10(+1.87%)
Dec 15, 2004
5.129
5.315
5.129
5.238
1,006,106
-0.05(-1.03%)
Dec 14, 2004
5.473
5.473
5.255
5.293
2,169,817
-0.22(-3.96%)
Dec 13, 2004
5.637
5.675
5.495
5.511
241,355
-0.15(-2.70%)
Dec 10, 2004
5.637
5.702
5.593
5.664
294,318
+0.03(+0.58%)
Dec 09, 2004
5.539
5.637
5.522
5.631
588,453
+0.07(+1.18%)
Dec 08, 2004
5.577
5.620
5.511
5.566
328,221
-0.06(-1.07%)
Dec 07, 2004
5.762
5.773
5.620
5.626
1,268,536
-0.17(-2.92%)
Dec 06, 2004
5.855
5.871
5.768
5.795
97,495
-0.04(-0.75%)
Dec 03, 2004
5.839
5.839
5.730
5.839
462,735
+0.03(+0.47%)
Dec 02, 2004
5.860
5.888
5.648
5.811
326,755
-0.02(-0.28%)
Dec 01, 2004
5.866
5.926
5.806
5.828
284,605
+0.02(+0.28%)
Nov 30, 2004
5.702
5.866
5.631
5.811
193,340
+0.08(+1.43%)
Nov 29, 2004
5.784
5.784
5.659
5.730
113,622
-0.02(-0.28%)
Nov 26, 2004
5.648
5.773
5.648
5.746
79,352
+0.08(+1.45%)
Nov 24, 2004
5.713
5.730
5.615
5.664
575,807
-0.09(-1.61%)
Nov 23, 2004
5.806
5.806
5.697
5.757
313,560
-0.05(-0.85%)
Nov 22, 2004
5.784
5.806
5.675
5.806
223,395
-0.01(-0.09%)
Nov 19, 2004
5.855
5.920
5.800
5.811
176,480
-0.03(-0.47%)
Nov 18, 2004
5.839
5.877
5.768
5.839
200,121
+0.03(+0.56%)
Nov 17, 2004
5.779
5.839
5.757
5.806
801,769
+0.08(+1.43%)
Nov 16, 2004
5.675
5.784
5.653
5.724
774,830
+0.10(+1.84%)
Nov 15, 2004
5.675
5.702
5.588
5.620
218,447
+0.00(+0.00%)
Nov 12, 2004
5.539
5.659
5.539
5.620
179,962
+0.05(+0.98%)
Nov 11, 2004
5.418
5.571
5.369
5.566
333,902
+0.11(+2.10%)
Nov 10, 2004
5.479
5.479
5.408
5.451
285,888
-0.03(-0.50%)
Nov 09, 2004
5.588
5.615
5.446
5.479
318,142
-0.07(-1.28%)
Nov 08, 2004
5.648
5.648
5.528
5.549
225,045
-0.14(-2.49%)
Nov 05, 2004
5.751
5.779
5.675
5.691
586,620
-0.01(-0.10%)
Nov 04, 2004
5.757
5.790
5.631
5.697
482,344
-0.01(-0.10%)
Nov 03, 2004
5.757
5.828
5.675
5.702
338,117
-0.05(-0.85%)
Nov 02, 2004
5.730
5.790
5.680
5.751
1,391,505
+0.02(+0.38%)
Nov 01, 2004
5.811
5.855
5.702
5.730
504,519
-0.08(-1.32%)
Oct 29, 2004
5.811
5.953
5.795
5.806
475,380
+0.02(+0.28%)
Oct 28, 2004
5.757
5.893
5.757
5.790
270,310
+0.05(+0.86%)
Oct 27, 2004
5.539
5.757
5.539
5.740
464,201
+0.19(+3.34%)
Oct 26, 2004
5.566
5.577
5.457
5.555
215,149
+0.02(+0.30%)
Oct 25, 2004
5.566
5.593
5.429
5.539
102,626
-0.04(-0.78%)
Oct 22, 2004
5.571
5.648
5.544
5.582
148,808
-0.03(-0.58%)
Oct 21, 2004
5.648
5.730
5.593
5.615
187,110
-0.06(-1.06%)
Oct 20, 2004
5.664
5.680
5.560
5.675
495,172
-0.04(-0.76%)
Oct 19, 2004
5.991
5.991
5.702
5.719
399,327
-0.22(-3.68%)
Oct 18, 2004
5.910
6.002
5.871
5.937
593,950
-0.03(-0.46%)
Oct 15, 2004
5.757
6.002
5.675
5.964
662,857
+0.16(+2.73%)
Oct 14, 2004
5.839
5.844
5.757
5.806
642,148
-0.01(-0.09%)
Oct 13, 2004
5.866
5.893
5.740
5.811
340,133
-0.03(-0.47%)
Oct 12, 2004
5.795
5.893
5.740
5.839
511,849
-0.01(-0.09%)
Oct 11, 2004
5.866
5.866
5.757
5.844
96,212
-0.05(-0.83%)
Oct 08, 2004
5.855
5.937
5.822
5.893
419,669
+0.07(+1.22%)
Oct 07, 2004
5.779
5.839
5.757
5.822
264,263
-0.01(-0.19%)
Oct 06, 2004
5.768
5.850
5.653
5.833
117,470
+0.05(+0.85%)
Oct 05, 2004
5.991
5.997
5.768
5.784
497,371
-0.19(-3.20%)
Oct 04, 2004
5.948
6.008
5.899
5.975
443,493
+0.02(+0.27%)
Oct 01, 2004
5.975
5.975
5.920
5.959
220,463
+0.00(+0.00%)
Sep 30, 2004
5.855
5.959
5.811
5.959
373,487
+0.13(+2.15%)
Sep 29, 2004
5.795
5.871
5.779
5.833
264,263
+0.00(+0.00%)
Sep 28, 2004
5.757
5.871
5.746
5.833
739,827
+0.16(+2.79%)
Sep 27, 2004
5.768
5.768
5.648
5.675
304,764
-0.03(-0.57%)
Sep 24, 2004
5.637
5.811
5.637
5.708
934,634
+0.07(+1.26%)
Sep 23, 2004
5.484
5.659
5.484
5.637
76,969
+0.03(+0.49%)
Sep 22, 2004
5.566
5.669
5.539
5.609
273,609
+0.01(+0.10%)
Sep 21, 2004
5.582
5.675
5.582
5.604
301,098
+0.03(+0.49%)
Sep 20, 2004
5.506
5.593
5.506
5.577
188,759
+0.06(+1.09%)
Sep 17, 2004
5.560
5.593
5.506
5.517
542,087
-0.09(-1.56%)
Sep 16, 2004
5.571
5.664
5.549
5.604
315,209
-0.02(-0.39%)
Sep 15, 2004
5.599
5.697
5.599
5.626
390,530
+0.03(+0.49%)
Sep 14, 2004
5.555
5.631
5.555
5.599
257,299
-0.01(-0.10%)
Sep 13, 2004
5.511
5.615
5.462
5.604
238,973
+0.09(+1.68%)
Sep 10, 2004
5.511
5.511
5.457
5.511
166,401
+0.01(+0.20%)
Sep 09, 2004
5.195
5.511
5.195
5.500
734,695
+0.29(+5.66%)
Sep 08, 2004
5.364
5.375
5.140
5.206
313,743
-0.15(-2.85%)
Sep 07, 2004
5.288
5.451
5.288
5.358
515,331
+0.07(+1.34%)
Sep 03, 2004
5.135
5.320
5.135
5.288
319,241
+0.21(+4.08%)
Sep 02, 2004
5.047
5.080
4.955
5.080
245,937
+0.03(+0.65%)
Sep 01, 2004
4.993
5.064
4.960
5.047
436,712
+0.07(+1.43%)
Aug 31, 2004
4.835
5.004
4.835
4.976
389,247
+0.14(+2.82%)
Aug 30, 2004
4.802
4.911
4.775
4.840
179,413
+0.02(+0.45%)
Aug 27, 2004
4.769
4.900
4.764
4.818
159,620
+0.05(+1.15%)
Aug 26, 2004
4.802
4.856
4.720
4.764
67,257
-0.08(-1.69%)
Aug 25, 2004
4.840
4.889
4.720
4.846
52,412
+0.03(+0.57%)
Aug 24, 2004
4.693
4.884
4.693
4.818
158,521
+0.13(+2.67%)
Aug 23, 2004
4.840
4.900
4.693
4.693
66,523
-0.15(-3.04%)
Aug 20, 2004
4.775
4.851
4.671
4.840
649,112
-0.08(-1.66%)
Aug 19, 2004
4.966
5.020
4.881
4.922
358,093
-0.07(-1.31%)
Aug 18, 2004
4.835
4.993
4.753
4.987
261,331
+0.19(+3.86%)
Aug 17, 2004
4.578
4.802
4.578
4.802
460,902
+0.17(+3.65%)
Aug 16, 2004
4.665
4.704
4.573
4.633
251,068
-0.09(-1.85%)
Aug 13, 2004
4.802
4.813
4.671
4.720
299,449
-0.09(-1.93%)
Aug 12, 2004
4.851
4.856
4.704
4.813
251,618
-0.09(-1.89%)
Aug 11, 2004
4.911
4.993
4.862
4.906
247,403
-0.20(-3.85%)
Aug 10, 2004
5.075
5.118
5.037
5.102
215,332
-0.01(-0.21%)
Aug 09, 2004
5.167
5.238
5.075
5.113
221,196
-0.05(-1.06%)
Aug 06, 2004
5.293
5.375
5.167
5.167
401,342
-0.13(-2.37%)
Aug 05, 2004
5.320
5.364
5.260
5.293
843,369
-0.04(-0.72%)
Aug 04, 2004
5.102
5.342
5.102
5.331
326,755
+0.20(+3.94%)
Aug 03, 2004
5.157
5.217
5.091
5.129
276,908
-0.03(-0.53%)
Aug 02, 2004
5.162
5.184
5.047
5.157
124,984
-0.01(-0.11%)
Jul 30, 2004
5.053
5.173
5.047
5.162
179,779
+0.11(+2.16%)
Jul 29, 2004
4.900
5.053
4.900
5.053
180,512
+0.15(+3.12%)
Jul 28, 2004
4.802
4.949
4.802
4.900
154,123
+0.07(+1.47%)
Jul 27, 2004
4.775
4.856
4.758
4.829
148,441
+0.03(+0.68%)
Jul 26, 2004
4.731
4.862
4.731
4.796
241,538
+0.01(+0.23%)
Jul 23, 2004
4.927
4.933
4.780
4.786
191,691
-0.13(-2.66%)
Jul 22, 2004
4.955
5.118
4.911
4.916
218,264
-0.09(-1.85%)
Jul 21, 2004
5.080
5.129
4.987
5.009
164,202
-0.04(-0.76%)
Jul 20, 2004
5.037
5.124
4.998
5.047
131,215
-0.03(-0.54%)
Jul 19, 2004
5.146
5.146
4.993
5.075
131,765
-0.07(-1.38%)
Jul 16, 2004
5.206
5.211
5.118
5.146
105,008
-0.01(-0.11%)
Jul 15, 2004
5.184
5.271
5.113
5.151
155,039
-0.15(-2.78%)
Jul 14, 2004
4.955
5.298
4.944
5.298
310,078
+0.22(+4.41%)
Jul 13, 2004
5.086
5.238
5.075
5.075
728,281
-0.12(-2.31%)
Jul 12, 2004
5.129
5.238
5.129
5.195
337,751
+0.01(+0.21%)
Jul 09, 2004
5.238
5.238
5.157
5.184
186,377
+0.00(+0.00%)
Jul 08, 2004
5.129
5.233
5.091
5.184
447,524
+0.00(+0.00%)
Jul 07, 2004
5.075
5.266
5.075
5.184
1,457,479
+0.08(+1.60%)
Jul 06, 2004
4.960
5.157
4.960
5.102
962,489
+0.10(+2.07%)
Jul 02, 2004
4.993
5.113
4.944
4.998
750,456
-0.05(-0.97%)
Jul 01, 2004
4.911
5.107
4.911
5.047
879,105
+0.11(+2.32%)
Jun 30, 2004
4.856
4.982
4.829
4.933
227,061
+0.01(+0.22%)
Jun 29, 2004
4.709
4.927
4.693
4.922
266,462
+0.21(+4.52%)
Jun 28, 2004
4.764
4.900
4.704
4.709
440,927
-0.07(-1.37%)
Jun 25, 2004
4.775
4.802
4.660
4.775
242,455
+0.00(+0.00%)
Jun 24, 2004
4.802
4.846
4.638
4.775
282,406
-0.04(-0.79%)
Jun 23, 2004
4.600
4.824
4.529
4.813
435,612
+0.25(+5.38%)
Jun 22, 2004
4.338
4.595
4.273
4.567
655,710
+0.23(+5.42%)
Jun 21, 2004
4.404
4.404
4.240
4.333
191,691
-0.01(-0.25%)
Jun 18, 2004
4.289
4.365
4.256
4.344
448,257
+0.07(+1.53%)
Jun 17, 2004
4.136
4.327
4.120
4.278
358,093
+0.15(+3.57%)
Jun 16, 2004
4.071
4.229
4.011
4.131
405,557
+0.07(+1.61%)
Jun 15, 2004
4.082
4.185
4.027
4.065
1,789,183
+0.04(+0.95%)
Jun 14, 2004
4.147
4.147
4.005
4.027
397,860
-0.17(-4.16%)
Jun 10, 2004
4.240
4.365
4.202
4.202
185,277
-0.04(-0.90%)
Jun 09, 2004
4.387
4.393
4.240
4.240
402,992
-0.15(-3.36%)
Jun 08, 2004
4.349
4.409
4.349
4.387
237,507
-0.02(-0.50%)
Jun 07, 2004
4.311
4.420
4.311
4.409
451,006
+0.04(+1.00%)
Jun 04, 2004
4.447
4.480
4.283
4.365
265,362
-0.03(-0.62%)
Jun 03, 2004
4.420
4.540
4.365
4.393
278,740
-0.21(-4.62%)
Jun 02, 2004
4.584
4.638
4.535
4.605
145,692
+0.13(+2.93%)
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.