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
Corning
(NY:
GLW
)
37.26
+0.58 (+1.58%)
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
10.91
11.02
10.80
10.98
16,829,728
+0.13(+1.16%)
May 27, 2005
10.80
10.91
10.72
10.86
15,819,304
+0.17(+1.57%)
May 26, 2005
10.51
10.86
10.50
10.69
40,342,408
+0.29(+2.76%)
May 25, 2005
10.23
10.42
10.16
10.40
19,473,702
+0.21(+2.06%)
May 24, 2005
10.14
10.21
9.982
10.19
14,096,388
+0.01(+0.07%)
May 23, 2005
10.33
10.33
10.05
10.19
16,697,821
-0.11(-1.09%)
May 20, 2005
10.38
10.42
10.26
10.30
11,076,967
-0.08(-0.81%)
May 19, 2005
10.23
10.44
10.21
10.38
13,889,964
+0.18(+1.72%)
May 18, 2005
10.32
10.42
10.12
10.21
24,650,586
-0.12(-1.15%)
May 17, 2005
10.30
10.37
9.807
10.33
30,237,178
-0.20(-1.93%)
May 16, 2005
10.56
10.58
10.24
10.53
15,220,588
-0.06(-0.53%)
May 13, 2005
10.72
10.75
10.38
10.58
15,478,832
-0.06(-0.53%)
May 12, 2005
10.94
11.03
10.53
10.64
23,251,296
-0.21(-1.94%)
May 11, 2005
10.37
10.98
10.37
10.85
22,817,748
+0.44(+4.24%)
May 10, 2005
10.44
10.63
10.16
10.41
24,001,048
-0.27(-2.49%)
May 09, 2005
10.31
10.76
10.23
10.68
33,454,030
+0.34(+3.25%)
May 06, 2005
9.737
10.49
9.737
10.34
41,288,164
+0.67(+6.88%)
May 05, 2005
9.569
9.807
9.569
9.674
11,042,278
+0.08(+0.88%)
May 04, 2005
9.667
9.709
9.485
9.590
17,373,768
-0.11(-1.08%)
May 03, 2005
9.555
9.730
9.492
9.695
10,583,890
+0.02(+0.22%)
May 02, 2005
9.562
9.751
9.562
9.674
14,504,954
+0.04(+0.44%)
Apr 29, 2005
9.667
9.772
9.212
9.632
19,055,428
-0.04(-0.36%)
Apr 28, 2005
9.443
9.737
9.429
9.667
28,733,248
+0.16(+1.69%)
Apr 27, 2005
8.966
9.618
8.924
9.506
52,139,292
+0.71(+8.04%)
Apr 26, 2005
8.721
8.945
8.707
8.798
13,393,746
-0.03(-0.32%)
Apr 25, 2005
8.784
8.826
8.651
8.826
8,631,138
+0.20(+2.27%)
Apr 22, 2005
8.623
8.763
8.483
8.630
12,320,653
+0.00(+0.00%)
Apr 21, 2005
8.707
8.826
8.357
8.630
21,673,134
+0.00(+0.00%)
Apr 20, 2005
8.364
8.763
8.294
8.630
35,176,804
+0.44(+5.39%)
Apr 19, 2005
8.203
8.259
8.161
8.189
10,731,928
+0.09(+1.12%)
Apr 18, 2005
8.084
8.336
8.014
8.098
17,514,954
+0.32(+4.14%)
Apr 15, 2005
7.993
8.000
7.755
7.776
9,873,539
-0.20(-2.55%)
Apr 14, 2005
8.126
8.175
7.930
7.979
8,883,958
-0.15(-1.81%)
Apr 13, 2005
8.301
8.301
8.077
8.126
12,826,864
-0.21(-2.52%)
Apr 12, 2005
8.182
8.364
8.112
8.336
6,345,766
+0.04(+0.51%)
Apr 11, 2005
8.371
8.406
8.203
8.294
6,487,522
-0.10(-1.17%)
Apr 08, 2005
8.434
8.560
8.392
8.392
8,249,410
-0.06(-0.66%)
Apr 07, 2005
8.259
8.476
8.175
8.448
18,036,010
+0.21(+2.55%)
Apr 06, 2005
7.902
8.294
7.902
8.238
16,055,707
+0.36(+4.53%)
Apr 05, 2005
7.839
7.930
7.818
7.881
8,786,742
+0.00(+0.00%)
Apr 04, 2005
7.769
7.895
7.684
7.881
6,653,975
+0.08(+0.99%)
Apr 01, 2005
7.853
7.916
7.783
7.804
8,453,836
+0.01(+0.09%)
Mar 31, 2005
7.600
7.846
7.600
7.797
7,993,021
+0.23(+3.06%)
Mar 30, 2005
7.586
7.705
7.544
7.565
8,360,759
-0.04(-0.46%)
Mar 29, 2005
7.684
7.769
7.579
7.600
6,100,083
-0.11(-1.36%)
Mar 28, 2005
7.614
7.741
7.614
7.705
5,014,999
+0.10(+1.29%)
Mar 24, 2005
7.607
7.762
7.586
7.607
8,142,629
+0.03(+0.37%)
Mar 23, 2005
7.755
7.755
7.551
7.579
8,146,198
-0.11(-1.37%)
Mar 22, 2005
7.565
7.825
7.565
7.684
11,352,628
+0.11(+1.39%)
Mar 21, 2005
7.776
7.804
7.572
7.579
10,770,614
-0.20(-2.52%)
Mar 18, 2005
7.930
7.972
7.705
7.776
12,578,469
-0.15(-1.94%)
Mar 17, 2005
7.783
7.972
7.755
7.930
9,539,348
+0.11(+1.34%)
Mar 16, 2005
7.902
7.986
7.783
7.825
7,664,969
-0.12(-1.50%)
Mar 15, 2005
8.049
8.133
7.923
7.944
6,617,572
-0.10(-1.22%)
Mar 14, 2005
7.937
8.070
7.930
8.042
7,149,907
+0.13(+1.59%)
Mar 11, 2005
7.986
8.063
7.895
7.916
5,022,280
-0.06(-0.70%)
Mar 10, 2005
7.937
8.028
7.909
7.972
5,128,633
+0.02(+0.26%)
Mar 09, 2005
7.916
8.070
7.853
7.951
9,620,576
+0.03(+0.35%)
Mar 08, 2005
8.007
8.056
7.888
7.923
5,594,015
-0.08(-0.96%)
Mar 07, 2005
7.972
8.140
7.958
8.000
9,241,275
+0.10(+1.24%)
Mar 04, 2005
8.252
8.259
7.881
7.902
16,543,931
-0.31(-3.75%)
Mar 03, 2005
8.154
8.252
8.070
8.210
9,202,874
+0.17(+2.09%)
Mar 02, 2005
8.098
8.210
8.021
8.042
4,571,315
-0.06(-0.69%)
Mar 01, 2005
8.021
8.169
8.021
8.098
5,986,307
+0.06(+0.78%)
Feb 28, 2005
8.070
8.154
7.951
8.035
6,484,524
-0.15(-1.80%)
Feb 25, 2005
8.077
8.189
8.063
8.182
6,534,488
+0.13(+1.57%)
Feb 24, 2005
7.811
8.063
7.783
8.056
9,906,658
+0.14(+1.77%)
Feb 23, 2005
8.056
8.112
7.867
7.916
9,163,045
-0.13(-1.57%)
Feb 22, 2005
8.105
8.189
8.021
8.042
8,806,870
-0.13(-1.63%)
Feb 18, 2005
8.308
8.308
8.161
8.175
8,143,771
-0.04(-0.43%)
Feb 17, 2005
8.301
8.350
8.189
8.210
8,291,808
-0.08(-1.01%)
Feb 16, 2005
8.252
8.364
8.161
8.294
9,289,526
+0.05(+0.59%)
Feb 15, 2005
8.294
8.399
8.203
8.245
6,415,573
-0.06(-0.68%)
Feb 14, 2005
8.336
8.364
8.231
8.301
4,516,925
-0.05(-0.59%)
Feb 11, 2005
8.252
8.406
8.126
8.350
7,886,668
+0.11(+1.36%)
Feb 10, 2005
8.238
8.287
8.000
8.238
7,542,770
+0.06(+0.68%)
Feb 09, 2005
8.427
8.539
8.140
8.182
10,902,378
-0.29(-3.39%)
Feb 08, 2005
8.308
8.476
8.301
8.469
15,372,051
+0.23(+2.81%)
Feb 07, 2005
8.042
8.350
8.028
8.238
16,767,200
+0.31(+3.89%)
Feb 04, 2005
7.741
7.930
7.712
7.930
12,460,125
+0.19(+2.44%)
Feb 03, 2005
7.790
7.804
7.691
7.741
7,242,841
-0.04(-0.45%)
Feb 02, 2005
7.698
7.804
7.691
7.776
11,135,069
+0.12(+1.56%)
Feb 01, 2005
7.719
7.762
7.614
7.656
9,736,922
-0.01(-0.09%)
Jan 31, 2005
7.705
7.712
7.509
7.663
11,723,221
+0.14(+1.86%)
Jan 28, 2005
7.530
7.586
7.432
7.523
16,883,688
-0.01(-0.09%)
Jan 27, 2005
7.797
7.804
7.495
7.530
22,644,728
-0.14(-1.83%)
Jan 26, 2005
8.063
8.336
7.495
7.670
42,852,908
-0.39(-4.87%)
Jan 25, 2005
7.937
8.168
7.937
8.063
11,020,151
+0.18(+2.31%)
Jan 24, 2005
8.028
8.056
7.783
7.881
11,255,412
-0.19(-2.34%)
Jan 21, 2005
8.175
8.259
8.070
8.070
11,368,331
-0.10(-1.20%)
Jan 20, 2005
8.336
8.343
8.126
8.168
9,814,010
-0.19(-2.26%)
Jan 19, 2005
8.686
8.686
8.336
8.357
10,656,124
-0.21(-2.45%)
Jan 18, 2005
8.266
8.574
8.182
8.567
18,751,502
+0.32(+3.91%)
Jan 14, 2005
8.343
8.399
8.203
8.245
12,227,719
-0.07(-0.84%)
Jan 13, 2005
8.280
8.378
8.266
8.315
15,680,546
+0.04(+0.51%)
Jan 12, 2005
8.168
8.301
8.098
8.273
12,256,699
+0.04(+0.43%)
Jan 11, 2005
8.196
8.273
8.098
8.238
16,183,759
-0.09(-1.09%)
Jan 10, 2005
8.322
8.350
8.259
8.329
9,576,750
+0.01(+0.08%)
Jan 07, 2005
8.329
8.357
8.238
8.322
12,609,590
+0.10(+1.19%)
Jan 06, 2005
8.231
8.273
8.161
8.224
14,625,297
+0.24(+2.98%)
Jan 05, 2005
8.084
8.147
7.902
7.986
10,683,105
-0.09(-1.13%)
Jan 04, 2005
8.238
8.308
8.077
8.077
10,456,267
-0.13(-1.54%)
Jan 03, 2005
8.294
8.399
8.189
8.203
8,846,556
-0.04(-0.51%)
Dec 31, 2004
8.266
8.329
8.217
8.245
4,611,430
+0.01(+0.09%)
Dec 30, 2004
8.105
8.259
8.105
8.238
5,313,073
+0.11(+1.38%)
Dec 29, 2004
8.189
8.217
8.112
8.126
9,364,473
-0.07(-0.85%)
Dec 28, 2004
8.280
8.322
8.175
8.196
8,634,707
-0.12(-1.43%)
Dec 27, 2004
8.245
8.371
8.210
8.315
7,621,428
+0.04(+0.51%)
Dec 23, 2004
8.294
8.322
8.182
8.273
5,491,802
-0.05(-0.59%)
Dec 22, 2004
8.322
8.343
8.196
8.322
10,196,452
+0.06(+0.68%)
Dec 21, 2004
8.140
8.301
8.084
8.266
11,209,730
+0.13(+1.55%)
Dec 20, 2004
8.091
8.231
8.077
8.140
7,626,425
+0.06(+0.78%)
Dec 17, 2004
8.126
8.231
8.056
8.077
12,833,002
-0.06(-0.77%)
Dec 16, 2004
8.035
8.315
8.021
8.140
17,706,960
+0.06(+0.69%)
Dec 15, 2004
8.035
8.112
7.924
8.084
13,375,901
+0.12(+1.50%)
Dec 14, 2004
7.811
7.965
7.741
7.965
19,204,178
+0.20(+2.52%)
Dec 13, 2004
7.881
7.951
7.748
7.769
8,804,158
-0.10(-1.25%)
Dec 10, 2004
7.965
7.965
7.804
7.867
9,377,464
+0.07(+0.90%)
Dec 09, 2004
7.818
7.972
7.719
7.797
15,009,881
-0.01(-0.18%)
Dec 08, 2004
8.021
8.035
7.776
7.811
15,942,074
-0.20(-2.53%)
Dec 07, 2004
8.210
8.301
8.014
8.014
13,084,395
-0.17(-2.05%)
Dec 06, 2004
8.266
8.301
8.168
8.182
15,896,106
-0.15(-1.77%)
Dec 03, 2004
8.399
8.406
8.259
8.329
18,798,754
+0.06(+0.76%)
Dec 02, 2004
8.819
8.819
8.140
8.266
50,679,332
-0.73(-8.10%)
Dec 01, 2004
8.819
9.001
8.791
8.994
7,833,135
+0.18(+2.07%)
Nov 30, 2004
8.812
8.889
8.756
8.812
6,997,587
-0.06(-0.63%)
Nov 29, 2004
8.826
8.882
8.756
8.868
8,394,450
+0.11(+1.28%)
Nov 26, 2004
8.896
8.896
8.728
8.756
4,887,661
-0.14(-1.57%)
Nov 24, 2004
8.756
8.910
8.756
8.896
5,064,678
+0.13(+1.44%)
Nov 23, 2004
8.672
8.924
8.672
8.770
5,991,304
-0.03(-0.32%)
Nov 22, 2004
8.623
8.812
8.546
8.798
8,304,371
+0.07(+0.80%)
Nov 19, 2004
9.001
9.001
8.714
8.728
7,771,464
-0.27(-3.04%)
Nov 18, 2004
8.896
9.078
8.875
9.001
10,250,699
+0.11(+1.18%)
Nov 17, 2004
8.721
9.036
8.672
8.896
18,682,694
+0.29(+3.34%)
Nov 16, 2004
8.546
8.630
8.455
8.609
8,566,042
+0.05(+0.57%)
Nov 15, 2004
8.560
8.637
8.490
8.560
7,009,721
-0.01(-0.16%)
Nov 12, 2004
8.546
8.616
8.497
8.574
10,110,227
+0.15(+1.83%)
Nov 11, 2004
8.231
8.462
8.203
8.420
10,970,615
+0.20(+2.47%)
Nov 10, 2004
8.371
8.378
8.189
8.217
11,183,035
-0.08(-1.01%)
Nov 09, 2004
8.483
8.525
8.273
8.301
15,260,131
-0.22(-2.63%)
Nov 08, 2004
8.546
8.721
8.483
8.525
9,399,734
-0.15(-1.70%)
Nov 05, 2004
8.539
8.721
8.532
8.672
9,854,267
+0.13(+1.56%)
Nov 04, 2004
8.350
8.544
8.231
8.539
10,306,802
+0.07(+0.83%)
Nov 03, 2004
8.483
8.588
8.343
8.469
20,315,672
+0.24(+2.89%)
Nov 02, 2004
8.231
8.518
8.175
8.231
23,776,636
+0.06(+0.69%)
Nov 01, 2004
7.986
8.196
7.923
8.175
11,749,631
+0.15(+1.92%)
Oct 29, 2004
7.972
8.098
7.944
8.021
14,705,240
+0.07(+0.88%)
Oct 28, 2004
7.972
8.007
7.923
7.951
18,590,616
-0.02(-0.26%)
Oct 27, 2004
7.705
8.049
7.705
7.972
21,977,490
+0.36(+4.79%)
Oct 26, 2004
7.502
7.620
7.425
7.607
12,506,378
+0.07(+0.93%)
Oct 25, 2004
7.425
7.579
7.362
7.537
11,183,035
+0.01(+0.19%)
Oct 22, 2004
7.558
7.684
7.467
7.523
15,975,336
+0.01(+0.09%)
Oct 21, 2004
7.243
7.593
7.180
7.516
31,599,636
+0.20(+2.78%)
Oct 20, 2004
7.152
7.355
7.152
7.313
16,803,032
+0.16(+2.25%)
Oct 19, 2004
7.180
7.285
7.131
7.152
13,112,375
-0.03(-0.39%)
Oct 18, 2004
7.229
7.264
7.166
7.180
11,690,102
-0.13(-1.73%)
Oct 15, 2004
7.271
7.390
7.250
7.306
10,747,060
+0.09(+1.26%)
Oct 14, 2004
7.306
7.334
7.145
7.215
7,942,200
-0.05(-0.67%)
Oct 13, 2004
7.439
7.460
7.222
7.264
9,965,902
+0.02(+0.29%)
Oct 12, 2004
7.418
7.460
7.172
7.243
17,768,488
-0.17(-2.27%)
Oct 11, 2004
7.180
7.481
7.159
7.411
15,887,969
+0.23(+3.22%)
Oct 08, 2004
7.355
7.390
7.117
7.180
24,543,804
-0.18(-2.38%)
Oct 07, 2004
7.530
7.741
7.348
7.355
47,228,504
-0.60(-7.49%)
Oct 06, 2004
7.965
8.028
7.860
7.951
18,659,138
-0.03(-0.35%)
Oct 05, 2004
8.203
8.259
7.923
7.979
22,684,986
-0.23(-2.82%)
Oct 04, 2004
8.133
8.357
8.133
8.210
17,970,486
+0.13(+1.65%)
Oct 01, 2004
7.776
8.077
7.762
8.077
13,097,671
+0.32(+4.06%)
Sep 30, 2004
7.741
7.881
7.705
7.762
8,465,685
-0.02(-0.27%)
Sep 29, 2004
7.607
7.811
7.509
7.783
9,821,861
+0.18(+2.30%)
Sep 28, 2004
7.748
7.755
7.579
7.607
13,316,372
-0.15(-1.99%)
Sep 27, 2004
7.811
7.923
7.755
7.762
8,622,716
-0.26(-3.23%)
Sep 24, 2004
8.021
8.084
7.972
8.021
8,796,163
+0.00(+0.00%)
Sep 23, 2004
8.035
8.042
7.944
8.021
8,114,649
+0.04(+0.44%)
Sep 22, 2004
7.888
8.042
7.888
7.986
13,361,626
-0.06(-0.78%)
Sep 21, 2004
7.881
8.070
7.881
8.049
13,756,916
+0.14(+1.77%)
Sep 20, 2004
7.867
7.951
7.832
7.909
8,378,032
+0.01(+0.18%)
Sep 17, 2004
7.902
7.944
7.804
7.895
12,534,929
+0.03(+0.36%)
Sep 16, 2004
7.677
7.937
7.677
7.867
14,223,441
+0.19(+2.46%)
Sep 15, 2004
7.741
7.748
7.635
7.677
9,975,466
-0.10(-1.26%)
Sep 14, 2004
7.846
7.874
7.719
7.776
11,150,629
-0.11(-1.42%)
Sep 13, 2004
7.832
8.014
7.790
7.888
14,498,388
+0.10(+1.26%)
Sep 10, 2004
7.769
7.846
7.635
7.790
16,895,538
+0.02(+0.27%)
Sep 09, 2004
7.355
7.804
7.348
7.769
30,345,672
+0.66(+9.26%)
Sep 08, 2004
7.019
7.145
7.005
7.110
7,937,346
+0.06(+0.89%)
Sep 07, 2004
7.096
7.166
6.984
7.047
9,195,450
-0.02(-0.30%)
Sep 03, 2004
7.180
7.216
7.005
7.068
10,455,267
-0.19(-2.61%)
Sep 02, 2004
7.103
7.285
7.005
7.257
10,527,073
+0.08(+1.17%)
Sep 01, 2004
7.110
7.187
7.054
7.173
7,716,218
+0.08(+1.19%)
Aug 31, 2004
7.019
7.089
6.984
7.089
11,408,160
+0.07(+1.00%)
Aug 30, 2004
7.145
7.159
6.970
7.019
11,129,930
-0.13(-1.86%)
Aug 27, 2004
6.928
7.208
6.921
7.152
13,892,105
+0.23(+3.34%)
Aug 26, 2004
7.187
7.194
6.914
6.921
23,377,778
-0.27(-3.70%)
Aug 25, 2004
7.341
7.348
7.152
7.187
17,992,042
-0.15(-2.01%)
Aug 24, 2004
7.474
7.635
7.327
7.334
9,093,666
-0.13(-1.69%)
Aug 23, 2004
7.551
7.579
7.425
7.460
7,500,515
-0.06(-0.75%)
Aug 20, 2004
7.502
7.579
7.460
7.516
8,129,495
+0.01(+0.19%)
Aug 19, 2004
7.460
7.502
7.327
7.502
11,251,272
+0.04(+0.56%)
Aug 18, 2004
7.411
7.523
7.250
7.460
16,529,227
-0.01(-0.09%)
Aug 17, 2004
7.215
7.530
7.187
7.467
25,035,740
+0.39(+5.54%)
Aug 16, 2004
6.767
7.201
6.767
7.075
23,701,404
+0.39(+5.76%)
Aug 13, 2004
6.760
6.830
6.585
6.690
34,019,200
-0.15(-2.25%)
Aug 12, 2004
7.047
7.047
6.508
6.844
66,026,688
-0.62(-8.35%)
Aug 11, 2004
7.530
7.565
7.271
7.467
20,480,412
-0.31(-3.96%)
Aug 10, 2004
7.797
7.860
7.684
7.776
13,665,981
+0.06(+0.82%)
Aug 09, 2004
7.797
7.902
7.705
7.712
8,946,057
-0.08(-0.99%)
Aug 06, 2004
8.126
8.168
7.705
7.790
14,418,016
-0.44(-5.36%)
Aug 05, 2004
8.511
8.553
8.231
8.231
6,956,331
-0.21(-2.49%)
Aug 04, 2004
8.385
8.525
8.343
8.441
7,594,590
-0.04(-0.41%)
Aug 03, 2004
8.707
8.749
8.476
8.476
7,127,066
-0.20(-2.26%)
Aug 02, 2004
8.651
8.707
8.574
8.672
6,661,398
+0.01(+0.16%)
Jul 30, 2004
8.651
8.714
8.588
8.658
7,871,964
-0.06(-0.72%)
Jul 29, 2004
8.581
8.763
8.560
8.721
10,271,113
+0.25(+2.89%)
Jul 28, 2004
8.469
8.532
8.322
8.476
9,772,754
+0.01(+0.08%)
Jul 27, 2004
8.350
8.504
8.238
8.469
9,805,730
+0.08(+0.92%)
Jul 26, 2004
8.441
8.476
8.259
8.392
8,135,919
-0.05(-0.58%)
Jul 23, 2004
8.455
8.658
8.420
8.441
10,690,957
-0.13(-1.55%)
Jul 22, 2004
8.511
8.644
8.427
8.574
12,636,428
+0.07(+0.82%)
Jul 21, 2004
8.896
8.917
8.490
8.504
17,443,004
-0.39(-4.33%)
Jul 20, 2004
8.511
9.015
8.315
8.889
45,993,528
+0.99(+12.60%)
Jul 19, 2004
8.161
8.196
7.741
7.895
23,457,720
-0.31(-3.76%)
Jul 16, 2004
8.245
8.266
8.112
8.203
9,979,321
+0.06(+0.77%)
Jul 15, 2004
8.294
8.392
8.126
8.140
9,345,201
-0.15(-1.86%)
Jul 14, 2004
8.336
8.448
8.245
8.294
11,054,555
-0.15(-1.74%)
Jul 13, 2004
8.315
8.469
8.308
8.441
10,293,954
+0.13(+1.60%)
Jul 12, 2004
8.427
8.436
8.266
8.308
14,494,533
-0.16(-1.90%)
Jul 09, 2004
8.581
8.595
8.420
8.469
11,192,171
+0.20(+2.46%)
Jul 08, 2004
8.546
8.546
8.259
8.266
14,272,834
-0.32(-3.67%)
Jul 07, 2004
8.392
8.679
8.392
8.581
10,997,167
+0.18(+2.17%)
Jul 06, 2004
8.763
8.770
8.280
8.399
17,398,750
-0.38(-4.31%)
Jul 02, 2004
8.861
8.861
8.602
8.777
7,744,912
-0.04(-0.40%)
Jul 01, 2004
9.071
9.127
8.805
8.812
15,318,375
-0.34(-3.68%)
Jun 30, 2004
9.064
9.240
9.057
9.149
12,212,730
+0.11(+1.16%)
Jun 29, 2004
8.756
9.057
8.749
9.043
10,285,531
+0.29(+3.36%)
Jun 28, 2004
8.966
9.036
8.721
8.749
8,041,558
-0.15(-1.73%)
Jun 25, 2004
8.784
8.994
8.770
8.903
16,799,892
+0.15(+1.76%)
Jun 24, 2004
8.812
8.931
8.742
8.749
10,642,991
-0.06(-0.64%)
Jun 23, 2004
8.616
8.847
8.574
8.805
14,907,525
+0.22(+2.61%)
Jun 22, 2004
8.469
8.700
8.462
8.581
12,419,154
+0.13(+1.58%)
Jun 21, 2004
8.721
8.749
8.441
8.448
8,784,315
-0.25(-2.82%)
Jun 18, 2004
8.581
8.735
8.532
8.693
17,324,804
+0.26(+3.07%)
Jun 17, 2004
8.518
8.602
8.413
8.434
10,759,908
-0.17(-1.95%)
Jun 16, 2004
8.567
8.686
8.483
8.602
12,104,664
-0.20(-2.23%)
Jun 15, 2004
8.651
8.861
8.630
8.798
16,579,191
+0.39(+4.67%)
Jun 14, 2004
8.791
8.903
8.378
8.406
17,489,972
-0.59(-6.54%)
Jun 10, 2004
8.882
8.994
8.826
8.994
7,512,934
+0.11(+1.26%)
Jun 09, 2004
8.966
9.071
8.805
8.882
9,611,583
-0.23(-2.54%)
Jun 08, 2004
9.015
9.113
8.896
9.113
15,751,638
+0.10(+1.09%)
Jun 07, 2004
8.714
9.029
8.707
9.015
22,196,048
+0.40(+4.63%)
Jun 04, 2004
8.539
8.651
8.476
8.616
7,725,783
+0.22(+2.59%)
Jun 03, 2004
8.665
8.672
8.392
8.399
10,405,303
-0.27(-3.07%)
Jun 02, 2004
8.581
8.721
8.532
8.665
8,222,572
+0.08(+0.98%)
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.