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
Choice Hotels International
(NY:
CHH
)
116.56
+1.22 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
10.21
10.40
10.18
10.32
497,804
+0.08(+0.74%)
May 27, 2005
10.22
10.32
10.19
10.24
300,717
+0.03(+0.28%)
May 26, 2005
10.17
10.23
10.17
10.21
351,896
+0.08(+0.74%)
May 25, 2005
10.19
10.19
10.12
10.14
479,367
-0.04(-0.43%)
May 24, 2005
10.11
10.22
10.07
10.18
485,089
+0.04(+0.36%)
May 23, 2005
10.07
10.20
10.06
10.15
438,678
+0.08(+0.84%)
May 20, 2005
10.06
10.08
9.957
10.06
308,346
+0.02(+0.24%)
May 19, 2005
9.960
10.07
9.931
10.04
384,002
+0.07(+0.69%)
May 18, 2005
9.794
10.02
9.773
9.969
541,672
+0.21(+2.19%)
May 17, 2005
9.601
9.785
9.568
9.755
797,567
+0.16(+1.66%)
May 16, 2005
9.469
9.629
9.422
9.596
363,022
+0.13(+1.35%)
May 13, 2005
9.559
9.579
9.469
9.469
623,686
-0.10(-1.08%)
May 12, 2005
9.537
9.596
9.477
9.573
405,618
+0.05(+0.50%)
May 11, 2005
9.595
9.634
9.485
9.526
858,601
-0.36(-3.64%)
May 10, 2005
9.872
10.00
9.788
9.886
498,122
+0.00(+0.00%)
May 09, 2005
9.791
9.925
9.746
9.886
541,354
+0.09(+0.96%)
May 06, 2005
9.804
9.851
9.760
9.791
363,022
+0.00(+0.00%)
May 05, 2005
9.697
9.859
9.691
9.791
400,850
+0.09(+0.97%)
May 04, 2005
9.381
9.724
9.371
9.697
815,369
+0.32(+3.44%)
May 03, 2005
9.494
9.504
9.335
9.375
602,070
-0.11(-1.18%)
May 02, 2005
9.519
9.632
9.375
9.486
542,308
-0.03(-0.35%)
Apr 29, 2005
9.249
9.626
9.246
9.519
506,069
+0.28(+2.98%)
Apr 28, 2005
9.571
9.571
9.219
9.244
582,043
-0.43(-4.47%)
Apr 27, 2005
9.686
9.703
9.603
9.677
269,564
-0.01(-0.08%)
Apr 26, 2005
9.555
9.736
9.548
9.684
292,134
+0.13(+1.35%)
Apr 25, 2005
9.475
9.615
9.453
9.555
253,034
+0.09(+0.91%)
Apr 22, 2005
9.576
9.661
9.450
9.469
380,823
-0.08(-0.79%)
Apr 21, 2005
9.548
9.658
9.519
9.544
177,696
+0.04(+0.38%)
Apr 20, 2005
9.562
9.585
9.472
9.508
333,459
-0.05(-0.56%)
Apr 19, 2005
9.485
9.607
9.485
9.562
398,307
+0.05(+0.51%)
Apr 18, 2005
9.532
9.554
9.463
9.513
412,929
-0.08(-0.85%)
Apr 15, 2005
9.752
9.799
9.516
9.595
242,226
-0.16(-1.61%)
Apr 14, 2005
9.802
9.806
9.752
9.752
263,524
-0.04(-0.43%)
Apr 13, 2005
9.831
9.925
9.755
9.794
224,425
-0.06(-0.57%)
Apr 12, 2005
9.752
9.900
9.702
9.851
297,538
+0.08(+0.82%)
Apr 11, 2005
9.760
9.828
9.752
9.771
182,146
+0.01(+0.13%)
Apr 08, 2005
9.853
9.870
9.743
9.758
147,179
-0.09(-0.94%)
Apr 07, 2005
9.675
9.875
9.675
9.851
152,265
+0.19(+1.99%)
Apr 06, 2005
9.684
9.761
9.658
9.659
249,855
-0.06(-0.63%)
Apr 05, 2005
9.642
9.724
9.582
9.721
390,995
+0.11(+1.10%)
Apr 04, 2005
9.658
9.680
9.577
9.615
271,789
-0.04(-0.44%)
Apr 01, 2005
9.752
9.752
9.607
9.658
347,445
-0.09(-0.89%)
Mar 31, 2005
9.694
9.750
9.662
9.744
370,333
+0.06(+0.60%)
Mar 30, 2005
9.598
9.725
9.548
9.686
451,393
+0.11(+1.17%)
Mar 29, 2005
9.596
9.673
9.532
9.574
347,763
-0.02(-0.23%)
Mar 28, 2005
9.585
9.631
9.541
9.596
248,584
+0.03(+0.28%)
Mar 24, 2005
9.527
9.614
9.524
9.570
243,816
+0.06(+0.61%)
Mar 23, 2005
9.555
9.565
9.450
9.511
394,492
-0.07(-0.72%)
Mar 22, 2005
9.634
9.639
9.551
9.581
672,004
-0.05(-0.52%)
Mar 21, 2005
9.768
9.768
9.604
9.631
212,663
-0.15(-1.54%)
Mar 18, 2005
9.881
9.972
9.747
9.782
496,215
-0.13(-1.27%)
Mar 17, 2005
9.713
9.912
9.705
9.908
681,858
+0.21(+2.14%)
Mar 16, 2005
9.689
9.793
9.626
9.700
453,618
+0.01(+0.11%)
Mar 15, 2005
9.475
9.769
9.475
9.689
602,387
+0.17(+1.84%)
Mar 14, 2005
9.367
9.548
9.354
9.515
527,685
+0.15(+1.58%)
Mar 11, 2005
9.481
9.521
9.343
9.367
325,194
-0.11(-1.21%)
Mar 10, 2005
9.516
9.562
9.464
9.481
363,975
-0.05(-0.56%)
Mar 09, 2005
9.540
9.559
9.463
9.535
572,189
-0.00(-0.05%)
Mar 08, 2005
9.401
9.590
9.390
9.540
758,786
+0.11(+1.22%)
Mar 07, 2005
9.359
9.434
9.359
9.425
504,797
+0.07(+0.71%)
Mar 04, 2005
9.334
9.368
9.312
9.359
6,933,023
+0.06(+0.69%)
Mar 03, 2005
9.386
9.386
9.209
9.294
473,645
-0.08(-0.89%)
Mar 02, 2005
9.422
9.516
9.332
9.378
411,976
-0.04(-0.47%)
Mar 01, 2005
9.324
9.434
9.299
9.422
455,526
+0.12(+1.30%)
Feb 28, 2005
9.123
9.343
9.084
9.301
411,976
+0.13(+1.42%)
Feb 25, 2005
9.206
9.206
9.128
9.170
246,041
-0.02(-0.22%)
Feb 24, 2005
9.159
9.340
9.093
9.190
539,129
+0.05(+0.57%)
Feb 23, 2005
9.157
9.178
9.128
9.139
269,882
-0.00(-0.05%)
Feb 22, 2005
9.139
9.178
9.021
9.143
355,075
+0.00(+0.05%)
Feb 18, 2005
9.318
9.319
9.139
9.139
365,565
-0.18(-1.94%)
Feb 17, 2005
9.266
9.338
9.121
9.319
600,798
+0.07(+0.75%)
Feb 16, 2005
9.343
9.414
9.250
9.250
861,780
-0.15(-1.59%)
Feb 15, 2005
9.398
9.445
9.338
9.400
245,723
+0.02(+0.18%)
Feb 14, 2005
9.359
9.474
9.351
9.382
338,863
+0.03(+0.32%)
Feb 11, 2005
9.280
9.376
9.264
9.352
195,497
+0.09(+0.97%)
Feb 10, 2005
9.146
9.315
9.146
9.263
359,525
+0.12(+1.27%)
Feb 09, 2005
9.390
9.390
9.146
9.146
97,907
-0.23(-2.43%)
Feb 08, 2005
9.365
9.400
9.281
9.375
115,391
+0.01(+0.10%)
Feb 07, 2005
9.324
9.390
9.308
9.365
236,186
+0.05(+0.51%)
Feb 04, 2005
9.139
9.327
9.099
9.318
189,776
+0.20(+2.17%)
Feb 03, 2005
9.225
9.293
9.110
9.120
205,352
-0.11(-1.23%)
Feb 02, 2005
9.201
9.304
9.179
9.233
180,557
+0.02(+0.22%)
Feb 01, 2005
9.146
9.233
9.055
9.213
409,433
+0.09(+0.98%)
Jan 31, 2005
9.008
9.135
8.986
9.123
483,181
+0.13(+1.45%)
Jan 28, 2005
8.995
9.013
8.922
8.992
297,538
-0.00(-0.03%)
Jan 27, 2005
8.966
9.027
8.956
8.995
341,088
+0.01(+0.07%)
Jan 26, 2005
8.953
9.017
8.942
8.989
535,632
+0.03(+0.33%)
Jan 25, 2005
9.005
9.068
8.926
8.959
838,892
-0.04(-0.49%)
Jan 24, 2005
9.258
9.258
8.983
9.003
366,200
-0.24(-2.62%)
Jan 21, 2005
9.241
9.268
9.145
9.246
234,597
-0.01(-0.12%)
Jan 20, 2005
9.264
9.318
9.208
9.257
426,280
-0.03(-0.34%)
Jan 19, 2005
9.343
9.352
9.244
9.288
518,466
-0.08(-0.86%)
Jan 18, 2005
9.346
9.496
9.242
9.368
624,321
+0.00(+0.02%)
Jan 14, 2005
9.233
9.370
9.233
9.367
312,160
+0.16(+1.74%)
Jan 13, 2005
8.989
9.315
8.989
9.206
1,119,583
+0.23(+2.52%)
Jan 12, 2005
8.962
8.989
8.906
8.980
797,885
+0.04(+0.48%)
Jan 11, 2005
8.991
9.046
8.925
8.937
630,997
-0.05(-0.58%)
Jan 10, 2005
8.989
9.022
8.948
8.989
317,564
-0.00(-0.05%)
Jan 07, 2005
8.980
9.044
8.937
8.994
502,572
+0.02(+0.26%)
Jan 06, 2005
8.918
9.014
8.813
8.970
544,533
+0.10(+1.10%)
Jan 05, 2005
8.881
8.909
8.788
8.873
462,519
-0.05(-0.60%)
Jan 04, 2005
8.981
9.041
8.914
8.926
320,107
-0.06(-0.65%)
Jan 03, 2005
9.123
9.186
8.977
8.984
282,279
-0.14(-1.52%)
Dec 31, 2004
9.093
9.241
9.071
9.123
327,419
+0.03(+0.35%)
Dec 30, 2004
8.983
9.165
8.980
9.091
447,896
+0.10(+1.12%)
Dec 29, 2004
9.049
9.049
8.940
8.991
207,577
-0.05(-0.50%)
Dec 28, 2004
8.863
9.066
8.862
9.036
227,604
+0.15(+1.68%)
Dec 27, 2004
8.912
8.928
8.843
8.887
243,816
-0.02(-0.26%)
Dec 23, 2004
9.044
9.046
8.896
8.911
292,452
-0.16(-1.77%)
Dec 22, 2004
8.961
9.110
8.915
9.071
559,155
+0.11(+1.23%)
Dec 21, 2004
8.723
9.028
8.723
8.961
935,529
+0.24(+2.72%)
Dec 20, 2004
8.651
8.802
8.649
8.723
682,176
+0.09(+1.02%)
Dec 17, 2004
8.557
8.760
8.513
8.635
575,049
-0.17(-1.91%)
Dec 16, 2004
8.667
9.096
8.667
8.804
1,488,963
+0.19(+2.23%)
Dec 15, 2004
8.439
8.621
8.434
8.612
710,150
+0.17(+2.05%)
Dec 14, 2004
8.360
8.509
8.336
8.439
1,315,081
+0.06(+0.66%)
Dec 13, 2004
8.363
8.399
8.327
8.384
593,169
+0.01(+0.17%)
Dec 10, 2004
8.352
8.406
8.322
8.369
238,094
+0.02(+0.21%)
Dec 09, 2004
8.335
8.393
8.329
8.352
365,247
+0.02(+0.21%)
Dec 08, 2004
8.344
8.385
8.324
8.335
468,241
+0.01(+0.17%)
Dec 07, 2004
8.278
8.362
8.273
8.321
524,506
+0.03(+0.42%)
Dec 06, 2004
8.352
8.357
8.179
8.286
601,434
-0.07(-0.87%)
Dec 03, 2004
8.297
8.377
8.261
8.358
438,996
+0.05(+0.64%)
Dec 02, 2004
8.179
8.346
8.178
8.305
771,819
+0.14(+1.77%)
Dec 01, 2004
8.069
8.163
8.044
8.160
524,506
+0.11(+1.33%)
Nov 30, 2004
8.045
8.071
7.990
8.053
901,197
+0.01(+0.10%)
Nov 29, 2004
8.023
8.108
7.973
8.045
468,559
+0.02(+0.27%)
Nov 26, 2004
8.066
8.091
7.994
8.023
132,239
-0.03(-0.33%)
Nov 24, 2004
7.857
8.105
7.852
8.050
734,627
+0.19(+2.36%)
Nov 23, 2004
7.937
7.937
7.789
7.865
1,303,955
-0.07(-0.89%)
Nov 22, 2004
7.865
7.971
7.833
7.935
552,798
+0.06(+0.78%)
Nov 19, 2004
7.879
7.924
7.846
7.874
644,030
-0.00(-0.06%)
Nov 18, 2004
7.849
7.915
7.844
7.879
489,221
+0.02(+0.28%)
Nov 17, 2004
7.769
7.888
7.769
7.857
998,469
+0.10(+1.34%)
Nov 16, 2004
7.695
7.857
7.674
7.753
572,506
+0.04(+0.55%)
Nov 15, 2004
7.833
7.833
7.682
7.710
1,492,459
-0.15(-1.96%)
Nov 12, 2004
7.800
7.960
7.783
7.865
2,157,152
+0.17(+2.27%)
Nov 11, 2004
7.504
7.715
7.504
7.690
799,793
+0.19(+2.52%)
Nov 10, 2004
7.723
7.725
7.487
7.501
1,362,127
-0.22(-2.85%)
Nov 09, 2004
7.959
7.979
7.644
7.721
1,486,102
-0.24(-2.98%)
Nov 08, 2004
8.061
8.154
7.844
7.959
962,866
-0.06(-0.73%)
Nov 05, 2004
7.783
8.091
7.762
8.017
1,004,509
+0.23(+3.01%)
Nov 04, 2004
7.597
7.783
7.503
7.783
813,144
+0.16(+2.04%)
Nov 03, 2004
7.663
7.699
7.474
7.627
883,078
+0.03(+0.33%)
Nov 02, 2004
7.699
7.699
7.448
7.602
1,167,583
-0.11(-1.37%)
Nov 01, 2004
7.833
8.001
7.581
7.707
2,258,557
-0.14(-1.80%)
Oct 29, 2004
8.690
8.692
7.825
7.849
5,719,665
-1.54(-16.40%)
Oct 28, 2004
9.241
9.437
9.124
9.389
347,445
+0.16(+1.69%)
Oct 27, 2004
9.093
9.272
9.084
9.233
299,445
+0.12(+1.36%)
Oct 26, 2004
9.060
9.123
9.013
9.109
301,035
+0.00(+0.02%)
Oct 25, 2004
9.068
9.123
9.021
9.107
136,689
+0.02(+0.17%)
Oct 22, 2004
9.121
9.131
9.076
9.091
172,292
-0.02(-0.19%)
Oct 21, 2004
9.109
9.253
9.027
9.109
254,942
+0.04(+0.43%)
Oct 20, 2004
9.148
9.209
9.069
9.069
290,862
-0.07(-0.72%)
Oct 19, 2004
9.131
9.321
9.109
9.135
333,141
+0.06(+0.64%)
Oct 18, 2004
8.903
9.117
8.848
9.077
206,941
+0.17(+1.87%)
Oct 15, 2004
8.848
8.988
8.811
8.911
233,643
+0.02(+0.27%)
Oct 14, 2004
8.855
8.887
8.811
8.887
335,684
+0.01(+0.09%)
Oct 13, 2004
8.829
8.937
8.811
8.879
258,438
+0.05(+0.57%)
Oct 12, 2004
8.824
8.940
8.811
8.829
308,346
-0.03(-0.30%)
Oct 11, 2004
8.840
8.890
8.826
8.855
416,426
-0.04(-0.44%)
Oct 08, 2004
8.940
9.021
8.887
8.895
537,857
-0.05(-0.51%)
Oct 07, 2004
8.827
8.989
8.796
8.940
459,022
+0.10(+1.10%)
Oct 06, 2004
8.756
8.870
8.657
8.843
328,690
+0.09(+1.02%)
Oct 05, 2004
8.774
8.859
8.752
8.753
219,339
-0.04(-0.50%)
Oct 04, 2004
8.767
8.857
8.761
8.797
490,493
+0.08(+0.97%)
Oct 01, 2004
8.980
8.981
8.549
8.712
1,554,128
-0.35(-3.82%)
Sep 30, 2004
8.895
9.091
8.881
9.058
500,347
+0.24(+2.75%)
Sep 29, 2004
8.848
8.889
8.793
8.816
318,518
+0.04(+0.43%)
Sep 28, 2004
8.620
8.981
8.620
8.778
392,903
+0.18(+2.05%)
Sep 27, 2004
8.651
8.679
8.429
8.602
417,062
-0.04(-0.49%)
Sep 24, 2004
8.459
8.667
8.459
8.645
240,001
+0.19(+2.19%)
Sep 23, 2004
8.574
8.615
8.420
8.459
254,306
-0.11(-1.34%)
Sep 22, 2004
8.541
8.598
8.447
8.574
226,014
+0.02(+0.20%)
Sep 21, 2004
8.437
8.580
8.437
8.557
326,783
+0.12(+1.42%)
Sep 20, 2004
8.459
8.462
8.401
8.437
262,889
-0.02(-0.26%)
Sep 17, 2004
8.555
8.594
8.459
8.459
616,692
-0.09(-1.10%)
Sep 16, 2004
8.443
8.598
8.443
8.553
203,762
+0.11(+1.30%)
Sep 15, 2004
8.459
8.502
8.407
8.443
223,789
+0.01(+0.09%)
Sep 14, 2004
8.384
8.483
8.379
8.435
248,902
+0.05(+0.62%)
Sep 13, 2004
8.313
8.437
8.305
8.384
173,881
+0.07(+0.85%)
Sep 10, 2004
8.258
8.368
8.195
8.313
302,624
-0.04(-0.47%)
Sep 09, 2004
8.418
8.423
8.245
8.352
336,002
-0.07(-0.80%)
Sep 08, 2004
8.435
8.564
8.407
8.420
324,876
+0.05(+0.56%)
Sep 07, 2004
8.462
8.478
8.281
8.373
243,498
-0.08(-0.97%)
Sep 03, 2004
8.415
8.486
8.368
8.454
97,907
+0.03(+0.39%)
Sep 02, 2004
8.289
8.450
8.289
8.421
163,391
+0.15(+1.79%)
Sep 01, 2004
8.148
8.297
8.045
8.273
192,954
+0.12(+1.43%)
Aug 31, 2004
8.250
8.273
8.145
8.157
171,656
-0.10(-1.22%)
Aug 30, 2004
8.292
8.294
8.237
8.258
89,325
-0.07(-0.79%)
Aug 27, 2004
8.336
8.336
8.179
8.324
150,358
+0.01(+0.08%)
Aug 26, 2004
8.218
8.318
8.126
8.318
417,380
+0.07(+0.86%)
Aug 25, 2004
8.272
8.297
8.025
8.247
228,557
-0.05(-0.59%)
Aug 24, 2004
8.138
8.305
8.138
8.296
159,259
+0.12(+1.44%)
Aug 23, 2004
8.200
8.245
8.152
8.178
169,113
-0.02(-0.27%)
Aug 20, 2004
8.089
8.228
8.033
8.200
181,828
+0.14(+1.76%)
Aug 19, 2004
8.178
8.178
8.038
8.058
215,524
-0.11(-1.37%)
Aug 18, 2004
7.970
8.176
7.890
8.170
227,286
+0.20(+2.51%)
Aug 17, 2004
7.877
8.017
7.855
7.970
253,034
+0.09(+1.14%)
Aug 16, 2004
7.843
7.965
7.758
7.880
124,292
+0.04(+0.50%)
Aug 13, 2004
7.857
7.931
7.751
7.841
131,603
-0.02(-0.30%)
Aug 12, 2004
8.023
8.023
7.865
7.865
260,663
-0.16(-1.98%)
Aug 11, 2004
7.959
8.030
7.863
8.023
290,226
+0.06(+0.81%)
Aug 10, 2004
7.998
8.099
7.888
7.959
391,631
-0.01(-0.10%)
Aug 09, 2004
7.989
8.099
7.967
7.967
219,657
-0.05(-0.67%)
Aug 06, 2004
8.137
8.140
7.997
8.020
315,657
-0.12(-1.43%)
Aug 05, 2004
8.203
8.321
8.137
8.137
170,703
-0.05(-0.61%)
Aug 04, 2004
8.324
8.324
8.140
8.187
482,228
-0.13(-1.59%)
Aug 03, 2004
8.338
8.492
8.272
8.319
333,141
-0.02(-0.23%)
Aug 02, 2004
8.305
8.363
8.203
8.338
364,929
+0.06(+0.78%)
Jul 30, 2004
8.354
8.391
8.251
8.273
325,194
-0.04(-0.49%)
Jul 29, 2004
7.989
8.445
7.971
8.314
780,084
+0.42(+5.34%)
Jul 28, 2004
7.835
7.946
7.808
7.893
558,837
+0.06(+0.76%)
Jul 27, 2004
7.896
7.910
7.833
7.833
277,511
-0.02(-0.30%)
Jul 26, 2004
7.943
7.967
7.844
7.857
421,512
-0.11(-1.38%)
Jul 23, 2004
7.794
8.025
7.792
7.967
239,683
+0.18(+2.32%)
Jul 22, 2004
7.913
7.926
7.782
7.786
646,573
-0.13(-1.61%)
Jul 21, 2004
7.943
8.072
7.913
7.913
356,346
-0.03(-0.38%)
Jul 20, 2004
7.888
7.943
7.817
7.943
253,352
+0.04(+0.48%)
Jul 19, 2004
7.844
7.964
7.828
7.905
220,610
+0.03(+0.38%)
Jul 16, 2004
7.865
7.949
7.770
7.876
281,644
-0.03(-0.36%)
Jul 15, 2004
7.802
7.904
7.739
7.904
713,646
+0.11(+1.37%)
Jul 14, 2004
7.874
7.874
7.737
7.797
399,896
-0.07(-0.86%)
Jul 13, 2004
7.880
7.899
7.816
7.865
345,220
-0.00(-0.02%)
Jul 12, 2004
7.849
7.896
7.692
7.866
437,724
+0.02(+0.22%)
Jul 09, 2004
7.882
7.909
7.833
7.849
261,299
-0.05(-0.62%)
Jul 08, 2004
7.893
7.943
7.692
7.898
515,923
-0.04(-0.53%)
Jul 07, 2004
7.838
7.976
7.828
7.940
412,293
+0.09(+1.10%)
Jul 06, 2004
7.904
7.912
7.778
7.854
295,948
-0.09(-1.13%)
Jul 02, 2004
7.943
7.982
7.901
7.943
286,412
-0.04(-0.49%)
Jul 01, 2004
7.896
7.986
7.861
7.982
320,425
+0.09(+1.18%)
Jun 30, 2004
7.888
7.981
7.836
7.890
733,991
+0.06(+0.80%)
Jun 29, 2004
7.937
7.945
7.778
7.827
451,393
-0.11(-1.39%)
Jun 28, 2004
7.660
7.951
7.589
7.937
987,026
+0.42(+5.65%)
Jun 25, 2004
7.349
7.589
7.339
7.512
2,672,440
+0.15(+2.01%)
Jun 24, 2004
7.419
7.492
7.361
7.364
716,189
-0.07(-0.95%)
Jun 23, 2004
7.314
7.487
7.237
7.435
656,427
+0.08(+1.11%)
Jun 22, 2004
7.355
7.493
7.254
7.353
601,116
-0.12(-1.60%)
Jun 21, 2004
7.408
7.544
7.366
7.473
514,016
+0.07(+0.93%)
Jun 18, 2004
7.476
7.622
7.402
7.404
340,770
-0.07(-0.95%)
Jun 17, 2004
7.550
7.550
7.424
7.474
311,525
-0.04(-0.48%)
Jun 16, 2004
7.613
7.613
7.467
7.511
271,154
-0.06(-0.83%)
Jun 15, 2004
7.613
7.692
7.534
7.574
358,571
-0.01(-0.19%)
Jun 14, 2004
7.794
7.849
7.454
7.588
708,242
-0.01(-0.08%)
Jun 10, 2004
7.692
7.731
7.581
7.594
345,856
-0.07(-0.92%)
Jun 09, 2004
7.665
7.759
7.646
7.665
266,067
+0.02(+0.31%)
Jun 08, 2004
7.668
7.687
7.526
7.641
294,041
+0.01(+0.16%)
Jun 07, 2004
7.597
7.753
7.597
7.629
286,730
+0.09(+1.25%)
Jun 04, 2004
7.496
7.641
7.490
7.534
166,252
+0.08(+1.03%)
Jun 03, 2004
7.591
7.614
7.456
7.457
166,888
-0.13(-1.76%)
Jun 02, 2004
7.578
7.636
7.536
7.591
233,325
+0.01(+0.17%)
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.