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
BP Prudhoe Bay Royalty Trust
(NY:
BPT
)
2.250
UNCHANGED
Streaming Delayed 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
13.77
13.77
13.41
13.70
770,534
-0.14(-1.01%)
May 27, 2005
13.58
13.87
13.58
13.84
711,044
+0.31(+2.28%)
May 26, 2005
13.59
13.68
13.45
13.53
665,718
-0.05(-0.40%)
May 25, 2005
13.19
13.66
13.08
13.59
1,041,543
+0.41(+3.13%)
May 24, 2005
12.90
13.22
12.90
13.17
529,270
+0.23(+1.80%)
May 23, 2005
12.72
13.03
12.71
12.94
624,170
+0.17(+1.33%)
May 20, 2005
12.91
13.04
12.69
12.77
462,226
-0.13(-1.03%)
May 19, 2005
12.66
13.03
12.50
12.90
1,001,883
+0.24(+1.89%)
May 18, 2005
12.88
13.10
12.60
12.67
1,324,827
-0.19(-1.48%)
May 17, 2005
12.49
12.90
12.33
12.86
1,330,493
+0.37(+2.97%)
May 16, 2005
12.64
12.67
12.06
12.49
2,660,987
-0.46(-3.52%)
May 13, 2005
12.99
13.11
12.81
12.94
948,531
-0.09(-0.68%)
May 12, 2005
13.57
13.60
12.96
13.03
1,224,261
-0.51(-3.80%)
May 11, 2005
13.75
13.81
13.48
13.54
1,223,789
-0.18(-1.31%)
May 10, 2005
13.97
14.04
13.70
13.72
740,317
-0.22(-1.59%)
May 09, 2005
13.83
13.98
13.72
13.95
793,197
+0.21(+1.54%)
May 06, 2005
13.65
13.86
13.65
13.74
692,158
+0.13(+0.98%)
May 05, 2005
13.33
13.71
13.33
13.60
981,581
+0.32(+2.42%)
May 04, 2005
13.08
13.40
12.95
13.28
1,105,754
+0.19(+1.49%)
May 03, 2005
13.45
13.45
13.02
13.09
884,320
-0.39(-2.86%)
May 02, 2005
12.86
13.47
12.81
13.47
1,109,059
+0.58(+4.52%)
Apr 29, 2005
13.30
13.34
12.87
12.89
1,013,214
-0.36(-2.69%)
Apr 28, 2005
13.05
13.27
12.99
13.24
1,252,118
-0.06(-0.43%)
Apr 27, 2005
13.79
13.80
13.26
13.30
1,331,437
-0.52(-3.77%)
Apr 26, 2005
13.97
14.13
13.75
13.82
797,918
-0.14(-1.03%)
Apr 25, 2005
13.87
14.12
13.87
13.97
1,412,646
+0.26(+1.90%)
Apr 22, 2005
13.47
13.80
13.41
13.71
1,493,382
+0.35(+2.63%)
Apr 21, 2005
13.03
13.39
12.92
13.35
1,188,851
+0.31(+2.35%)
Apr 20, 2005
13.48
13.64
13.05
13.05
2,148,242
-0.22(-1.66%)
Apr 19, 2005
12.50
13.30
12.50
13.27
2,670,902
+0.99(+8.07%)
Apr 18, 2005
12.86
12.86
11.96
12.28
5,191,191
-0.71(-5.45%)
Apr 15, 2005
13.81
13.82
12.89
12.98
3,200,644
-0.94(-6.77%)
Apr 14, 2005
13.43
13.95
13.43
13.93
1,948,998
+0.52(+3.85%)
Apr 13, 2005
13.98
14.24
13.26
13.41
5,523,578
-1.37(-9.30%)
Apr 12, 2005
15.37
15.44
14.66
14.78
1,642,106
-0.93(-5.93%)
Apr 11, 2005
15.53
15.72
15.38
15.72
1,136,443
+0.13(+0.83%)
Apr 08, 2005
15.42
15.62
15.36
15.59
869,211
-0.00(-0.03%)
Apr 07, 2005
15.94
16.05
15.57
15.59
1,159,106
-0.09(-0.59%)
Apr 06, 2005
15.63
15.74
15.14
15.68
1,386,678
+0.01(+0.05%)
Apr 05, 2005
15.78
15.78
15.59
15.68
940,505
-0.08(-0.52%)
Apr 04, 2005
15.46
15.89
15.46
15.76
1,628,414
+0.40(+2.63%)
Apr 01, 2005
14.83
15.40
14.83
15.35
992,440
+0.57(+3.85%)
Mar 31, 2005
14.36
14.83
14.34
14.78
890,458
+0.59(+4.15%)
Mar 30, 2005
14.19
14.19
13.88
14.19
1,181,297
-0.05(-0.34%)
Mar 29, 2005
14.23
14.41
14.23
14.24
807,361
+0.04(+0.25%)
Mar 28, 2005
14.19
14.40
14.15
14.21
953,725
-0.12(-0.87%)
Mar 24, 2005
13.98
14.40
13.98
14.33
1,300,276
+0.36(+2.61%)
Mar 23, 2005
14.36
14.48
13.61
13.97
2,772,412
-0.67(-4.56%)
Mar 22, 2005
14.76
15.03
14.58
14.64
1,343,713
-0.14(-0.93%)
Mar 21, 2005
14.61
14.82
14.53
14.77
1,096,311
+0.17(+1.19%)
Mar 18, 2005
14.36
14.60
14.29
14.60
898,012
+0.24(+1.70%)
Mar 17, 2005
14.17
14.49
14.08
14.36
1,568,452
+0.38(+2.73%)
Mar 16, 2005
13.56
13.98
13.53
13.97
867,795
+0.44(+3.24%)
Mar 15, 2005
13.40
13.59
13.39
13.54
581,677
+0.17(+1.27%)
Mar 14, 2005
13.36
13.47
13.24
13.37
568,457
+0.11(+0.80%)
Mar 11, 2005
12.87
13.47
12.87
13.26
915,481
+0.25(+1.89%)
Mar 10, 2005
13.28
13.28
12.64
13.02
1,930,584
-0.35(-2.63%)
Mar 09, 2005
13.47
13.83
13.36
13.37
1,351,739
-0.06(-0.46%)
Mar 08, 2005
13.26
13.51
13.21
13.43
850,798
+0.22(+1.68%)
Mar 07, 2005
13.38
13.38
13.03
13.21
1,134,082
-0.22(-1.66%)
Mar 04, 2005
13.20
13.45
13.19
13.43
784,226
+0.26(+1.96%)
Mar 03, 2005
12.79
13.24
12.78
13.17
1,138,804
+0.41(+3.20%)
Mar 02, 2005
12.59
12.79
12.56
12.76
581,205
+0.13(+1.01%)
Mar 01, 2005
12.81
12.81
12.56
12.63
747,399
-0.17(-1.34%)
Feb 28, 2005
12.75
12.90
12.72
12.81
847,493
+0.03(+0.20%)
Feb 25, 2005
12.61
12.80
12.50
12.78
1,012,742
+0.11(+0.90%)
Feb 24, 2005
12.81
12.99
12.60
12.67
1,677,517
-0.15(-1.16%)
Feb 23, 2005
12.80
12.86
12.69
12.81
805,000
+0.01(+0.08%)
Feb 22, 2005
12.38
12.92
12.38
12.80
1,876,760
+0.44(+3.60%)
Feb 18, 2005
12.07
12.67
11.86
12.36
3,790,348
-0.33(-2.59%)
Feb 17, 2005
13.49
14.72
12.58
12.69
4,480,147
-0.64(-4.77%)
Feb 16, 2005
12.71
13.56
12.66
13.32
1,435,781
+0.72(+5.68%)
Feb 15, 2005
12.67
12.71
12.50
12.61
718,126
-0.06(-0.45%)
Feb 14, 2005
12.66
12.71
12.62
12.66
569,402
+0.02(+0.18%)
Feb 11, 2005
12.62
12.73
12.18
12.64
1,193,100
+0.02(+0.13%)
Feb 10, 2005
12.35
12.63
12.35
12.62
833,329
+0.38(+3.11%)
Feb 09, 2005
12.20
12.26
12.07
12.24
625,114
+0.10(+0.78%)
Feb 08, 2005
11.81
12.18
11.81
12.15
654,859
+0.35(+2.98%)
Feb 07, 2005
11.97
12.03
11.76
11.80
762,507
-0.07(-0.55%)
Feb 04, 2005
11.81
11.86
11.66
11.86
559,487
+0.16(+1.39%)
Feb 03, 2005
11.79
11.81
11.44
11.70
715,293
-0.04(-0.36%)
Feb 02, 2005
11.43
11.78
11.43
11.74
959,390
+0.34(+2.97%)
Feb 01, 2005
11.39
11.43
11.32
11.40
806,417
+0.21(+1.85%)
Jan 31, 2005
11.02
11.24
10.97
11.19
1,008,965
+0.07(+0.59%)
Jan 28, 2005
11.39
11.39
10.99
11.13
1,443,807
-0.22(-1.98%)
Jan 27, 2005
11.27
11.41
11.26
11.35
699,713
+0.13(+1.19%)
Jan 26, 2005
11.20
11.23
10.99
11.22
1,090,645
+0.04(+0.36%)
Jan 25, 2005
10.89
11.25
10.85
11.18
1,268,643
+0.27(+2.49%)
Jan 24, 2005
10.72
10.97
10.72
10.91
1,276,669
+0.27(+2.57%)
Jan 21, 2005
10.56
10.66
10.55
10.63
1,497,159
+0.16(+1.52%)
Jan 20, 2005
10.56
10.56
10.29
10.48
916,425
-0.07(-0.68%)
Jan 19, 2005
10.49
10.59
10.48
10.55
1,164,772
+0.06(+0.61%)
Jan 18, 2005
10.47
10.54
10.42
10.48
1,393,760
+0.08(+0.79%)
Jan 14, 2005
10.29
10.41
10.28
10.40
644,472
+0.13(+1.26%)
Jan 13, 2005
10.15
10.44
10.14
10.27
1,387,150
+0.14(+1.36%)
Jan 12, 2005
9.881
10.19
9.828
10.13
1,265,338
-0.11(-1.05%)
Jan 11, 2005
10.47
10.49
10.20
10.24
2,115,664
-0.15(-1.41%)
Jan 10, 2005
10.41
10.55
10.37
10.39
2,400,837
+0.19(+1.87%)
Jan 07, 2005
10.53
10.54
10.12
10.20
1,543,429
-0.30(-2.83%)
Jan 06, 2005
10.07
10.51
10.02
10.49
1,001,411
+0.42(+4.18%)
Jan 05, 2005
10.17
10.23
10.04
10.07
757,314
-0.05(-0.48%)
Jan 04, 2005
10.07
10.28
10.06
10.12
857,408
+0.07(+0.72%)
Jan 03, 2005
10.23
10.23
10.04
10.05
910,288
-0.18(-1.76%)
Dec 31, 2004
10.21
10.32
10.20
10.23
478,751
+0.04(+0.44%)
Dec 30, 2004
10.23
10.27
10.09
10.19
509,440
-0.04(-0.41%)
Dec 29, 2004
10.10
10.24
10.02
10.23
767,701
+0.14(+1.41%)
Dec 28, 2004
9.819
10.09
9.819
10.09
723,320
+0.29(+2.94%)
Dec 27, 2004
10.06
10.10
9.711
9.798
2,053,341
-0.41(-4.04%)
Dec 23, 2004
10.17
10.29
10.17
10.21
626,059
+0.02(+0.21%)
Dec 22, 2004
10.49
10.54
10.06
10.19
1,429,643
-0.33(-3.10%)
Dec 21, 2004
10.44
10.54
10.44
10.52
480,639
+0.07(+0.71%)
Dec 20, 2004
10.54
10.57
10.40
10.44
580,261
-0.08(-0.77%)
Dec 17, 2004
10.36
10.54
10.30
10.52
940,505
+0.23(+2.22%)
Dec 16, 2004
10.26
10.34
10.21
10.29
739,845
+0.03(+0.31%)
Dec 15, 2004
10.04
10.38
10.01
10.26
1,020,769
+0.26(+2.58%)
Dec 14, 2004
9.876
10.02
9.870
10.00
830,496
+0.17(+1.72%)
Dec 13, 2004
9.514
9.838
9.514
9.834
891,874
+0.34(+3.59%)
Dec 10, 2004
9.766
9.828
9.425
9.493
1,186,962
-0.22(-2.27%)
Dec 09, 2004
9.662
9.739
9.660
9.713
708,211
+0.10(+1.01%)
Dec 08, 2004
9.362
9.690
9.313
9.616
1,439,558
+0.03(+0.33%)
Dec 07, 2004
9.728
9.728
9.563
9.584
882,431
-0.14(-1.48%)
Dec 06, 2004
9.764
9.976
9.692
9.728
1,381,957
+0.02(+0.22%)
Dec 03, 2004
9.224
9.709
9.213
9.707
1,711,983
+0.23(+2.44%)
Dec 02, 2004
9.933
9.955
9.340
9.476
3,383,363
-0.61(-6.01%)
Dec 01, 2004
10.52
10.52
9.997
10.08
1,899,423
-0.44(-4.23%)
Nov 30, 2004
10.57
10.70
10.51
10.53
755,897
-0.06(-0.60%)
Nov 29, 2004
10.59
10.59
10.48
10.59
762,507
+0.00(+0.00%)
Nov 26, 2004
10.48
10.59
10.48
10.59
527,381
+0.15(+1.42%)
Nov 24, 2004
10.38
10.44
10.26
10.44
711,044
+0.11(+1.11%)
Nov 23, 2004
10.23
10.48
10.15
10.33
1,400,842
+0.15(+1.46%)
Nov 22, 2004
10.18
10.37
10.13
10.18
1,392,816
+0.06(+0.54%)
Nov 19, 2004
9.743
10.17
9.732
10.12
1,455,138
+0.43(+4.39%)
Nov 18, 2004
9.584
9.743
9.584
9.698
920,675
+0.12(+1.26%)
Nov 17, 2004
9.319
9.584
9.302
9.578
1,061,845
+0.30(+3.19%)
Nov 16, 2004
9.224
9.351
9.224
9.281
585,454
+0.07(+0.71%)
Nov 15, 2004
9.412
9.415
9.127
9.215
1,220,484
-0.21(-2.20%)
Nov 12, 2004
9.319
9.425
9.298
9.423
802,639
+0.12(+1.34%)
Nov 11, 2004
9.205
9.319
9.116
9.298
810,666
+0.06(+0.60%)
Nov 10, 2004
9.002
9.319
8.959
9.243
1,301,220
+0.24(+2.68%)
Nov 09, 2004
9.247
9.249
8.917
9.002
1,558,065
-0.25(-2.66%)
Nov 08, 2004
9.349
9.404
9.213
9.247
825,302
-0.10(-1.06%)
Nov 05, 2004
9.245
9.370
9.245
9.347
560,903
+0.11(+1.24%)
Nov 04, 2004
9.393
9.429
9.220
9.232
988,191
-0.13(-1.38%)
Nov 03, 2004
9.124
9.383
9.124
9.362
1,001,883
+0.29(+3.20%)
Nov 02, 2004
9.169
9.213
8.959
9.071
1,704,901
-0.26(-2.77%)
Nov 01, 2004
9.535
9.626
9.241
9.330
1,261,088
-0.15(-1.61%)
Oct 29, 2004
9.266
9.489
9.266
9.482
1,059,956
+0.17(+1.87%)
Oct 28, 2004
9.340
9.563
9.171
9.309
1,469,303
-0.18(-1.90%)
Oct 27, 2004
9.751
9.821
9.366
9.489
1,647,300
-0.28(-2.90%)
Oct 26, 2004
9.785
9.796
9.690
9.773
811,138
+0.02(+0.22%)
Oct 25, 2004
9.859
9.976
9.739
9.751
1,059,484
-0.07(-0.67%)
Oct 22, 2004
9.734
9.847
9.722
9.817
1,055,707
+0.11(+1.18%)
Oct 21, 2004
9.741
9.785
9.637
9.703
1,094,895
+0.01(+0.11%)
Oct 20, 2004
9.298
9.692
9.294
9.692
1,194,517
+0.42(+4.47%)
Oct 19, 2004
9.118
9.319
9.023
9.277
1,655,798
+0.02(+0.23%)
Oct 18, 2004
9.662
9.669
9.201
9.256
1,756,837
-0.31(-3.25%)
Oct 15, 2004
9.828
9.878
9.489
9.567
1,251,646
-0.09(-0.94%)
Oct 14, 2004
9.451
9.690
9.451
9.658
1,617,555
+0.25(+2.68%)
Oct 13, 2004
9.254
9.425
8.684
9.406
3,906,023
-0.06(-0.67%)
Oct 12, 2004
10.33
10.36
9.423
9.470
4,759,654
-1.03(-9.82%)
Oct 11, 2004
10.27
10.50
10.17
10.50
2,301,215
+0.51(+5.09%)
Oct 08, 2004
9.870
10.09
9.703
9.993
1,696,875
+0.25(+2.57%)
Oct 07, 2004
9.722
9.889
9.535
9.743
2,454,661
+0.23(+2.45%)
Oct 06, 2004
9.362
9.709
9.302
9.510
2,608,107
+0.37(+4.06%)
Oct 05, 2004
8.885
9.287
8.885
9.139
2,096,778
+0.39(+4.40%)
Oct 04, 2004
8.470
8.817
8.445
8.754
1,093,478
+0.32(+3.74%)
Oct 01, 2004
8.398
8.472
8.334
8.438
447,117
+0.07(+0.86%)
Sep 30, 2004
8.262
8.451
8.260
8.366
765,812
+0.07(+0.82%)
Sep 29, 2004
8.470
8.470
8.156
8.298
1,166,660
-0.15(-1.83%)
Sep 28, 2004
8.387
8.472
8.387
8.453
901,317
+0.12(+1.42%)
Sep 27, 2004
8.260
8.343
8.260
8.334
711,988
+0.13(+1.55%)
Sep 24, 2004
8.082
8.218
8.070
8.207
499,053
+0.10(+1.28%)
Sep 23, 2004
8.154
8.178
7.949
8.104
1,031,156
-0.03(-0.34%)
Sep 22, 2004
8.152
8.180
8.048
8.131
502,830
+0.00(+0.00%)
Sep 21, 2004
8.048
8.144
8.017
8.131
452,311
+0.11(+1.35%)
Sep 20, 2004
7.995
8.048
7.964
8.023
495,276
+0.08(+1.01%)
Sep 17, 2004
7.691
7.966
7.646
7.943
854,103
+0.25(+3.31%)
Sep 16, 2004
7.693
7.790
7.625
7.688
486,777
-0.00(-0.03%)
Sep 15, 2004
7.731
7.835
7.638
7.691
887,625
+0.01(+0.17%)
Sep 14, 2004
7.678
7.788
7.625
7.678
569,874
+0.06(+0.78%)
Sep 13, 2004
7.625
7.726
7.563
7.618
728,985
+0.18(+2.48%)
Sep 10, 2004
7.610
7.640
7.415
7.434
1,066,094
-0.12(-1.63%)
Sep 09, 2004
7.396
7.612
7.381
7.557
678,938
+0.15(+2.06%)
Sep 08, 2004
7.464
7.466
7.369
7.405
531,158
-0.05(-0.63%)
Sep 07, 2004
7.434
7.479
7.263
7.451
679,883
-0.02(-0.28%)
Sep 03, 2004
7.498
7.517
7.449
7.472
555,710
+0.00(+0.06%)
Sep 02, 2004
7.508
7.561
7.464
7.468
575,067
+0.07(+0.89%)
Sep 01, 2004
7.222
7.430
7.199
7.402
974,971
+0.23(+3.19%)
Aug 31, 2004
7.095
7.201
7.025
7.174
986,774
+0.04(+0.56%)
Aug 30, 2004
7.328
7.381
7.051
7.133
1,142,581
-0.17(-2.38%)
Aug 27, 2004
7.225
7.318
7.184
7.307
996,217
+0.15(+2.07%)
Aug 26, 2004
7.244
7.244
6.839
7.159
2,953,242
-0.09(-1.23%)
Aug 25, 2004
7.536
7.561
7.142
7.248
2,341,819
-0.31(-4.15%)
Aug 24, 2004
7.737
7.737
7.466
7.561
1,511,795
-0.25(-3.15%)
Aug 23, 2004
7.936
8.027
7.735
7.807
794,613
-0.17(-2.07%)
Aug 20, 2004
8.044
8.186
7.926
7.972
845,604
-0.03(-0.42%)
Aug 19, 2004
7.943
8.017
7.902
8.006
473,557
+0.10(+1.31%)
Aug 18, 2004
7.837
7.940
7.815
7.902
574,123
+0.12(+1.58%)
Aug 17, 2004
7.858
7.860
7.678
7.779
957,974
-0.15(-1.95%)
Aug 16, 2004
8.048
8.144
7.910
7.934
673,273
-0.10(-1.27%)
Aug 13, 2004
7.995
8.048
7.968
8.036
468,836
+0.09(+1.17%)
Aug 12, 2004
7.841
7.970
7.839
7.943
625,114
+0.15(+1.93%)
Aug 11, 2004
7.921
7.921
7.652
7.792
1,197,349
-0.22(-2.75%)
Aug 10, 2004
8.091
8.165
7.985
8.012
798,862
+0.05(+0.61%)
Aug 09, 2004
7.731
8.023
7.710
7.964
698,296
+0.23(+2.99%)
Aug 06, 2004
7.858
8.006
7.625
7.733
1,636,441
-0.12(-1.59%)
Aug 05, 2004
7.519
7.993
7.500
7.858
1,851,737
+0.35(+4.60%)
Aug 04, 2004
8.281
8.447
7.413
7.513
3,255,885
-0.72(-8.70%)
Aug 03, 2004
8.048
8.303
8.025
8.228
920,675
+0.19(+2.40%)
Aug 02, 2004
7.731
8.101
7.699
8.036
770,062
+0.27(+3.44%)
Jul 30, 2004
7.646
7.837
7.635
7.769
510,384
+0.16(+2.06%)
Jul 29, 2004
7.625
7.629
7.561
7.612
622,754
-0.01(-0.17%)
Jul 28, 2004
7.551
7.720
7.530
7.625
778,088
+0.12(+1.55%)
Jul 27, 2004
7.388
7.525
7.388
7.508
243,152
+0.10(+1.29%)
Jul 26, 2004
7.474
7.527
7.388
7.413
330,970
-0.03(-0.43%)
Jul 23, 2004
7.519
7.580
7.413
7.445
475,918
-0.04(-0.59%)
Jul 22, 2004
7.498
7.534
7.343
7.489
549,100
-0.04(-0.56%)
Jul 21, 2004
7.604
7.623
7.532
7.532
511,328
+0.00(+0.00%)
Jul 20, 2004
7.551
7.606
7.517
7.532
709,155
+0.03(+0.45%)
Jul 19, 2004
7.455
7.519
7.360
7.498
798,390
+0.12(+1.58%)
Jul 16, 2004
7.239
7.413
7.214
7.381
436,730
+0.20(+2.80%)
Jul 15, 2004
7.146
7.252
7.123
7.180
540,129
+0.04(+0.59%)
Jul 14, 2004
6.894
7.178
6.862
7.138
581,677
+0.22(+3.22%)
Jul 13, 2004
6.996
7.028
6.867
6.915
1,003,299
-0.19(-2.62%)
Jul 12, 2004
7.148
7.189
6.926
7.102
1,503,769
-0.37(-4.93%)
Jul 09, 2004
7.455
7.513
7.445
7.470
663,830
+0.01(+0.20%)
Jul 08, 2004
7.464
7.525
7.328
7.455
1,051,458
+0.02(+0.23%)
Jul 07, 2004
7.464
7.510
7.377
7.438
650,138
+0.03(+0.37%)
Jul 06, 2004
7.328
7.413
7.303
7.411
1,333,798
+0.21(+2.88%)
Jul 02, 2004
7.053
7.244
7.051
7.203
553,821
+0.18(+2.59%)
Jul 01, 2004
6.939
7.172
6.805
7.021
595,842
+0.12(+1.78%)
Jun 30, 2004
6.653
6.903
6.619
6.898
514,161
+0.19(+2.87%)
Jun 29, 2004
6.809
6.809
6.623
6.706
561,847
-0.11(-1.65%)
Jun 28, 2004
6.926
6.936
6.799
6.818
557,598
-0.12(-1.77%)
Jun 25, 2004
6.936
6.962
6.905
6.941
300,753
+0.00(+0.06%)
Jun 24, 2004
6.884
6.947
6.884
6.936
385,739
+0.07(+1.02%)
Jun 23, 2004
6.831
6.873
6.814
6.867
315,390
+0.06(+0.81%)
Jun 22, 2004
6.822
6.822
6.672
6.812
455,616
-0.01(-0.19%)
Jun 21, 2004
6.905
6.968
6.799
6.824
500,469
-0.03(-0.43%)
Jun 18, 2004
6.744
6.877
6.710
6.854
473,085
+0.16(+2.41%)
Jun 17, 2004
6.672
6.767
6.631
6.693
393,293
+0.02(+0.35%)
Jun 16, 2004
6.498
6.672
6.498
6.670
447,117
+0.15(+2.24%)
Jun 15, 2004
6.458
6.545
6.428
6.523
331,443
+0.12(+1.85%)
Jun 14, 2004
6.481
6.511
6.401
6.405
223,794
-0.06(-0.85%)
Jun 10, 2004
6.352
6.460
6.352
6.460
294,616
+0.13(+2.07%)
Jun 09, 2004
6.339
6.339
6.248
6.329
319,167
-0.01(-0.13%)
Jun 08, 2004
6.418
6.460
6.335
6.337
291,783
-0.08(-1.25%)
Jun 07, 2004
6.271
6.443
6.252
6.418
351,745
+0.15(+2.33%)
Jun 04, 2004
6.348
6.365
6.216
6.271
632,669
-0.07(-1.17%)
Jun 03, 2004
6.504
6.543
6.318
6.346
421,622
-0.12(-1.80%)
Jun 02, 2004
6.566
6.566
6.375
6.462
460,337
-0.10(-1.45%)
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.