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
Franklin Universal Trust
(NY:
FT
)
6.890
+0.070 (+1.03%)
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
2.338
2.373
2.338
2.373
148,808
+0.03(+1.50%)
May 27, 2005
2.323
2.338
2.323
2.338
147,263
+0.02(+0.67%)
May 26, 2005
2.323
2.331
2.319
2.323
59,729
-0.00(-0.17%)
May 25, 2005
2.331
2.338
2.327
2.327
59,986
-0.01(-0.50%)
May 24, 2005
2.331
2.342
2.327
2.338
37,845
+0.00(+0.00%)
May 23, 2005
2.323
2.342
2.323
2.338
146,491
+0.02(+0.67%)
May 20, 2005
2.323
2.342
2.323
2.323
65,908
+0.00(+0.00%)
May 19, 2005
2.346
2.346
2.319
2.323
105,556
+0.00(+0.17%)
May 18, 2005
2.303
2.342
2.303
2.319
89,336
+0.01(+0.50%)
May 17, 2005
2.303
2.327
2.296
2.307
134,391
-0.02(-0.67%)
May 16, 2005
2.319
2.331
2.307
2.323
126,924
-0.00(-0.17%)
May 13, 2005
2.338
2.338
2.319
2.327
94,228
-0.01(-0.50%)
May 12, 2005
2.334
2.342
2.323
2.338
40,162
+0.01(+0.33%)
May 11, 2005
2.331
2.338
2.327
2.331
49,688
+0.00(+0.00%)
May 10, 2005
2.342
2.342
2.323
2.331
30,637
+0.00(+0.00%)
May 09, 2005
2.327
2.338
2.327
2.331
43,252
+0.00(+0.17%)
May 06, 2005
2.331
2.342
2.319
2.327
34,498
+0.01(+0.34%)
May 05, 2005
2.323
2.334
2.315
2.319
74,661
-0.01(-0.33%)
May 04, 2005
2.315
2.338
2.311
2.327
75,176
-0.01(-0.33%)
May 03, 2005
2.303
2.338
2.303
2.334
32,696
+0.02(+1.01%)
May 02, 2005
2.311
2.338
2.299
2.311
74,404
+0.00(+0.00%)
Apr 29, 2005
2.338
2.338
2.303
2.311
88,049
-0.02(-0.67%)
Apr 28, 2005
2.319
2.331
2.303
2.327
78,781
+0.02(+0.67%)
Apr 27, 2005
2.307
2.327
2.292
2.311
43,767
-0.02(-0.83%)
Apr 26, 2005
2.303
2.331
2.303
2.331
89,851
+0.02(+0.67%)
Apr 25, 2005
2.292
2.315
2.280
2.315
201,586
+0.01(+0.51%)
Apr 22, 2005
2.307
2.307
2.280
2.303
181,247
-0.01(-0.50%)
Apr 21, 2005
2.315
2.323
2.299
2.315
231,451
+0.00(+0.17%)
Apr 20, 2005
2.311
2.315
2.292
2.311
110,447
-0.01(-0.34%)
Apr 19, 2005
2.342
2.342
2.299
2.319
111,220
+0.00(+0.17%)
Apr 18, 2005
2.323
2.365
2.311
2.315
146,748
+0.00(+0.00%)
Apr 15, 2005
2.323
2.327
2.311
2.315
62,818
+0.00(+0.00%)
Apr 14, 2005
2.315
2.327
2.311
2.315
69,255
+0.00(+0.00%)
Apr 13, 2005
2.315
2.346
2.315
2.315
80,583
-0.02(-0.83%)
Apr 12, 2005
2.319
2.334
2.315
2.334
37,845
+0.01(+0.33%)
Apr 11, 2005
2.331
2.334
2.315
2.327
51,233
-0.01(-0.33%)
Apr 08, 2005
2.315
2.334
2.315
2.334
66,680
-0.00(-0.17%)
Apr 07, 2005
2.307
2.338
2.307
2.338
80,325
+0.02(+0.67%)
Apr 06, 2005
2.331
2.331
2.311
2.323
67,967
-0.00(-0.17%)
Apr 05, 2005
2.307
2.327
2.303
2.327
25,230
+0.02(+0.84%)
Apr 04, 2005
2.319
2.342
2.299
2.307
54,837
-0.01(-0.50%)
Apr 01, 2005
2.315
2.334
2.311
2.319
191,803
+0.00(+0.17%)
Mar 31, 2005
2.303
2.319
2.299
2.315
70,027
+0.00(+0.00%)
Mar 30, 2005
2.272
2.315
2.272
2.315
65,135
+0.03(+1.53%)
Mar 29, 2005
2.268
2.292
2.268
2.280
102,724
-0.01(-0.51%)
Mar 28, 2005
2.276
2.311
2.276
2.292
122,290
-0.02(-0.84%)
Mar 24, 2005
2.288
2.338
2.288
2.311
88,821
+0.00(+0.00%)
Mar 23, 2005
2.307
2.311
2.268
2.311
240,462
-0.02(-0.67%)
Mar 22, 2005
2.358
2.362
2.319
2.327
224,757
-0.03(-1.32%)
Mar 21, 2005
2.365
2.373
2.358
2.358
181,505
-0.01(-0.49%)
Mar 18, 2005
2.350
2.369
2.350
2.369
63,076
+0.02(+0.83%)
Mar 17, 2005
2.358
2.369
2.350
2.350
344,473
-0.03(-1.14%)
Mar 16, 2005
2.385
2.393
2.365
2.377
474,488
+0.00(+0.00%)
Mar 15, 2005
2.385
2.397
2.377
2.377
154,472
+0.00(+0.16%)
Mar 14, 2005
2.393
2.397
2.373
2.373
281,140
-0.01(-0.49%)
Mar 11, 2005
2.400
2.404
2.385
2.385
112,250
-0.02(-0.65%)
Mar 10, 2005
2.397
2.400
2.385
2.400
192,575
+0.00(+0.16%)
Mar 09, 2005
2.404
2.420
2.393
2.397
95,515
-0.01(-0.48%)
Mar 08, 2005
2.420
2.424
2.404
2.408
199,012
-0.01(-0.32%)
Mar 07, 2005
2.412
2.424
2.412
2.416
130,271
+0.00(+0.16%)
Mar 04, 2005
2.397
2.424
2.397
2.412
427,631
+0.02(+0.65%)
Mar 03, 2005
2.389
2.408
2.385
2.397
291,953
+0.00(+0.16%)
Mar 02, 2005
2.416
2.424
2.389
2.393
181,762
-0.02(-0.96%)
Mar 01, 2005
2.393
2.428
2.389
2.416
249,473
+0.04(+1.63%)
Feb 28, 2005
2.400
2.400
2.373
2.377
164,513
-0.01(-0.33%)
Feb 25, 2005
2.354
2.397
2.350
2.385
123,835
+0.03(+1.15%)
Feb 24, 2005
2.369
2.373
2.350
2.358
47,371
-0.02(-0.98%)
Feb 23, 2005
2.369
2.381
2.354
2.381
92,168
+0.01(+0.33%)
Feb 22, 2005
2.381
2.420
2.334
2.373
243,036
-0.03(-1.13%)
Feb 18, 2005
2.408
2.408
2.377
2.400
150,868
-0.03(-1.12%)
Feb 17, 2005
2.420
2.439
2.393
2.428
190,258
+0.01(+0.32%)
Feb 16, 2005
2.397
2.420
2.385
2.420
285,001
+0.01(+0.48%)
Feb 15, 2005
2.416
2.432
2.400
2.408
313,579
-0.00(-0.16%)
Feb 14, 2005
2.408
2.455
2.400
2.412
179,960
+0.01(+0.32%)
Feb 11, 2005
2.393
2.404
2.381
2.404
105,041
+0.01(+0.32%)
Feb 10, 2005
2.393
2.408
2.381
2.397
175,326
+0.00(+0.16%)
Feb 09, 2005
2.369
2.408
2.369
2.393
145,976
+0.03(+1.15%)
Feb 08, 2005
2.373
2.377
2.365
2.365
84,444
-0.00(-0.16%)
Feb 07, 2005
2.393
2.393
2.369
2.369
175,583
-0.01(-0.33%)
Feb 04, 2005
2.358
2.381
2.358
2.377
115,854
+0.03(+1.32%)
Feb 03, 2005
2.342
2.354
2.334
2.346
89,336
-0.00(-0.17%)
Feb 02, 2005
2.323
2.362
2.315
2.350
272,386
+0.03(+1.17%)
Feb 01, 2005
2.303
2.323
2.299
2.323
245,611
+0.01(+0.50%)
Jan 31, 2005
2.303
2.311
2.296
2.311
112,250
+0.01(+0.34%)
Jan 28, 2005
2.288
2.303
2.288
2.303
727,565
+0.02(+0.68%)
Jan 27, 2005
2.296
2.299
2.284
2.288
144,689
-0.02(-0.67%)
Jan 26, 2005
2.299
2.307
2.296
2.303
308,430
+0.01(+0.51%)
Jan 25, 2005
2.307
2.307
2.288
2.292
271,614
-0.01(-0.34%)
Jan 24, 2005
2.307
2.307
2.296
2.299
353,999
+0.01(+0.51%)
Jan 21, 2005
2.307
2.327
2.288
2.288
911,902
-0.01(-0.51%)
Jan 20, 2005
2.292
2.323
2.292
2.299
1,095,467
+0.00(+0.00%)
Jan 19, 2005
2.292
2.303
2.292
2.299
79,553
+0.00(+0.17%)
Jan 18, 2005
2.303
2.311
2.292
2.296
391,587
+0.00(+0.17%)
Jan 14, 2005
2.307
2.319
2.292
2.292
380,517
-0.01(-0.51%)
Jan 13, 2005
2.296
2.307
2.292
2.303
253,592
+0.01(+0.34%)
Jan 12, 2005
2.311
2.319
2.284
2.296
471,913
-0.00(-0.17%)
Jan 11, 2005
2.296
2.303
2.296
2.299
342,414
+0.00(+0.17%)
Jan 10, 2005
2.303
2.307
2.296
2.296
377,942
+0.01(+0.34%)
Jan 07, 2005
2.311
2.323
2.288
2.288
390,043
-0.03(-1.17%)
Jan 06, 2005
2.315
2.323
2.311
2.315
123,320
+0.00(+0.00%)
Jan 05, 2005
2.331
2.334
2.315
2.315
155,502
-0.02(-0.83%)
Jan 04, 2005
2.327
2.334
2.323
2.334
106,328
+0.00(+0.17%)
Jan 03, 2005
2.338
2.346
2.323
2.331
92,426
-0.02(-0.66%)
Dec 31, 2004
2.338
2.346
2.331
2.346
65,650
+0.01(+0.33%)
Dec 30, 2004
2.327
2.346
2.327
2.338
31,409
+0.01(+0.50%)
Dec 29, 2004
2.331
2.338
2.323
2.327
150,095
-0.02(-0.66%)
Dec 28, 2004
2.331
2.350
2.331
2.342
181,762
+0.00(+0.00%)
Dec 27, 2004
2.334
2.354
2.334
2.342
130,529
-0.01(-0.33%)
Dec 23, 2004
2.338
2.350
2.334
2.350
72,344
+0.00(+0.17%)
Dec 22, 2004
2.334
2.354
2.334
2.346
133,876
+0.01(+0.33%)
Dec 21, 2004
2.331
2.346
2.331
2.338
78,266
-0.00(-0.17%)
Dec 20, 2004
2.331
2.350
2.327
2.342
105,041
+0.00(+0.17%)
Dec 17, 2004
2.358
2.358
2.338
2.338
57,927
-0.02(-0.66%)
Dec 16, 2004
2.327
2.354
2.327
2.354
216,776
+0.03(+1.34%)
Dec 15, 2004
2.350
2.358
2.323
2.323
143,659
-0.02(-0.99%)
Dec 14, 2004
2.346
2.354
2.334
2.346
78,781
+0.00(+0.00%)
Dec 13, 2004
2.362
2.362
2.331
2.346
84,702
+0.01(+0.50%)
Dec 10, 2004
2.350
2.362
2.334
2.334
60,501
+0.00(+0.00%)
Dec 09, 2004
2.331
2.350
2.323
2.334
81,098
+0.00(+0.00%)
Dec 08, 2004
2.319
2.342
2.303
2.334
166,830
+0.02(+0.67%)
Dec 07, 2004
2.327
2.331
2.315
2.319
85,474
-0.01(-0.33%)
Dec 06, 2004
2.327
2.327
2.311
2.327
107,100
+0.00(+0.17%)
Dec 03, 2004
2.307
2.323
2.303
2.323
117,656
-0.00(-0.17%)
Dec 02, 2004
2.319
2.327
2.311
2.327
174,811
+0.00(+0.17%)
Dec 01, 2004
2.334
2.334
2.311
2.323
334,175
-0.01(-0.33%)
Nov 30, 2004
2.323
2.342
2.311
2.331
102,981
+0.01(+0.50%)
Nov 29, 2004
2.331
2.346
2.307
2.319
180,990
-0.02(-0.67%)
Nov 26, 2004
2.334
2.334
2.327
2.334
28,319
-0.01(-0.33%)
Nov 24, 2004
2.311
2.354
2.311
2.342
163,483
+0.03(+1.34%)
Nov 23, 2004
2.311
2.327
2.311
2.311
143,916
-0.01(-0.50%)
Nov 22, 2004
2.303
2.327
2.299
2.323
85,989
+0.01(+0.50%)
Nov 19, 2004
2.311
2.323
2.296
2.311
100,664
+0.02(+0.68%)
Nov 18, 2004
2.319
2.327
2.296
2.296
146,234
-0.02(-1.01%)
Nov 17, 2004
2.315
2.331
2.296
2.319
117,399
+0.02(+0.67%)
Nov 16, 2004
2.292
2.323
2.292
2.303
152,155
+0.01(+0.34%)
Nov 15, 2004
2.323
2.323
2.292
2.296
96,287
-0.01(-0.51%)
Nov 12, 2004
2.303
2.307
2.288
2.307
74,919
+0.02(+0.68%)
Nov 11, 2004
2.276
2.299
2.272
2.292
160,136
+0.02(+0.68%)
Nov 10, 2004
2.280
2.292
2.276
2.276
61,016
+0.00(+0.17%)
Nov 09, 2004
2.272
2.288
2.272
2.272
112,250
+0.00(+0.00%)
Nov 08, 2004
2.280
2.288
2.272
2.272
72,859
+0.00(+0.00%)
Nov 05, 2004
2.280
2.292
2.264
2.272
260,286
-0.01(-0.34%)
Nov 04, 2004
2.284
2.292
2.280
2.280
224,242
+0.00(+0.00%)
Nov 03, 2004
2.276
2.292
2.276
2.280
115,854
-0.00(-0.17%)
Nov 02, 2004
2.276
2.288
2.268
2.284
142,629
+0.01(+0.34%)
Nov 01, 2004
2.284
2.288
2.268
2.276
148,808
-0.01(-0.34%)
Oct 29, 2004
2.272
2.284
2.264
2.284
69,512
-0.00(-0.17%)
Oct 28, 2004
2.284
2.292
2.253
2.288
96,545
+0.01(+0.51%)
Oct 27, 2004
2.280
2.292
2.257
2.276
63,591
-0.02(-0.85%)
Oct 26, 2004
2.272
2.296
2.264
2.296
141,599
+0.02(+0.85%)
Oct 25, 2004
2.245
2.280
2.245
2.276
268,267
+0.02(+0.69%)
Oct 22, 2004
2.249
2.264
2.241
2.261
61,531
+0.02(+0.87%)
Oct 21, 2004
2.249
2.264
2.241
2.241
44,539
-0.01(-0.35%)
Oct 20, 2004
2.276
2.280
2.249
2.249
145,976
-0.01(-0.34%)
Oct 19, 2004
2.264
2.264
2.253
2.257
70,285
-0.01(-0.34%)
Oct 18, 2004
2.245
2.284
2.241
2.264
189,228
+0.02(+0.69%)
Oct 15, 2004
2.264
2.264
2.241
2.249
36,301
-0.01(-0.52%)
Oct 14, 2004
2.272
2.272
2.233
2.261
122,290
-0.01(-0.34%)
Oct 13, 2004
2.257
2.272
2.253
2.268
155,502
+0.01(+0.34%)
Oct 12, 2004
2.264
2.264
2.233
2.261
92,940
-0.00(-0.17%)
Oct 11, 2004
2.264
2.264
2.241
2.264
121,775
+0.00(+0.17%)
Oct 08, 2004
2.245
2.261
2.241
2.261
110,190
+0.02(+0.69%)
Oct 07, 2004
2.245
2.264
2.245
2.245
85,217
-0.02(-0.86%)
Oct 06, 2004
2.233
2.264
2.230
2.264
125,122
+0.03(+1.22%)
Oct 05, 2004
2.245
2.249
2.226
2.237
100,407
-0.02(-1.03%)
Oct 04, 2004
2.233
2.264
2.226
2.261
108,903
+0.02(+1.04%)
Oct 01, 2004
2.222
2.249
2.218
2.237
446,168
+0.00(+0.00%)
Sep 30, 2004
2.222
2.237
2.214
2.237
46,084
+0.01(+0.52%)
Sep 29, 2004
2.237
2.237
2.210
2.226
89,336
-0.00(-0.17%)
Sep 28, 2004
2.253
2.253
2.214
2.230
94,743
-0.02(-0.86%)
Sep 27, 2004
2.245
2.253
2.233
2.249
66,938
+0.00(+0.00%)
Sep 24, 2004
2.226
2.249
2.226
2.249
41,450
+0.02(+1.05%)
Sep 23, 2004
2.249
2.249
2.226
2.226
56,639
-0.02(-0.69%)
Sep 22, 2004
2.226
2.249
2.222
2.241
115,596
+0.00(+0.00%)
Sep 21, 2004
2.222
2.249
2.214
2.241
75,691
+0.01(+0.35%)
Sep 20, 2004
2.241
2.264
2.214
2.233
170,177
-0.01(-0.52%)
Sep 17, 2004
2.214
2.276
2.214
2.245
140,827
+0.02(+0.87%)
Sep 16, 2004
2.214
2.233
2.214
2.226
57,927
-0.00(-0.17%)
Sep 15, 2004
2.222
2.233
2.214
2.230
119,973
+0.02(+0.88%)
Sep 14, 2004
2.206
2.222
2.206
2.210
87,534
-0.01(-0.35%)
Sep 13, 2004
2.214
2.218
2.206
2.218
104,526
+0.00(+0.00%)
Sep 10, 2004
2.210
2.218
2.202
2.218
131,559
+0.01(+0.53%)
Sep 09, 2004
2.210
2.226
2.198
2.206
114,052
-0.01(-0.35%)
Sep 08, 2004
2.198
2.222
2.198
2.214
141,342
+0.02(+0.71%)
Sep 07, 2004
2.226
2.226
2.198
2.198
62,046
-0.02(-1.05%)
Sep 03, 2004
2.198
2.222
2.191
2.222
123,578
+0.02(+0.88%)
Sep 02, 2004
2.206
2.230
2.198
2.202
96,287
-0.01(-0.35%)
Sep 01, 2004
2.191
2.214
2.191
2.210
54,580
+0.02(+0.71%)
Aug 31, 2004
2.214
2.214
2.187
2.195
185,109
-0.01(-0.53%)
Aug 30, 2004
2.179
2.214
2.179
2.206
158,076
+0.03(+1.43%)
Aug 27, 2004
2.167
2.191
2.167
2.175
82,900
+0.01(+0.36%)
Aug 26, 2004
2.163
2.187
2.163
2.167
194,120
+0.00(+0.18%)
Aug 25, 2004
2.167
2.187
2.160
2.163
154,730
+0.00(+0.00%)
Aug 24, 2004
2.179
2.179
2.160
2.163
79,295
+0.00(+0.00%)
Aug 23, 2004
2.175
2.183
2.160
2.163
74,146
-0.01(-0.54%)
Aug 20, 2004
2.171
2.175
2.171
2.175
88,821
+0.00(+0.18%)
Aug 19, 2004
2.171
2.175
2.171
2.171
76,463
+0.00(+0.00%)
Aug 18, 2004
2.163
2.187
2.160
2.171
27,805
-0.01(-0.36%)
Aug 17, 2004
2.167
2.187
2.152
2.179
111,735
+0.01(+0.36%)
Aug 16, 2004
2.152
2.183
2.144
2.171
114,309
+0.02(+0.72%)
Aug 13, 2004
2.156
2.163
2.136
2.156
78,008
+0.00(+0.18%)
Aug 12, 2004
2.140
2.156
2.132
2.152
82,385
+0.01(+0.54%)
Aug 11, 2004
2.144
2.160
2.140
2.140
95,772
-0.02(-0.72%)
Aug 10, 2004
2.132
2.156
2.132
2.156
98,347
+0.02(+1.09%)
Aug 09, 2004
2.140
2.152
2.101
2.132
166,830
-0.01(-0.36%)
Aug 06, 2004
2.140
2.152
2.136
2.140
116,111
+0.01(+0.55%)
Aug 05, 2004
2.129
2.148
2.129
2.129
116,884
-0.00(-0.18%)
Aug 04, 2004
2.125
2.140
2.121
2.132
90,108
+0.00(+0.18%)
Aug 03, 2004
2.101
2.136
2.101
2.129
185,624
+0.00(+0.00%)
Aug 02, 2004
2.132
2.136
2.121
2.129
66,680
-0.00(-0.18%)
Jul 30, 2004
2.109
2.132
2.109
2.132
46,856
+0.02(+0.73%)
Jul 29, 2004
2.117
2.129
2.097
2.117
66,938
+0.02(+0.93%)
Jul 28, 2004
2.105
2.121
2.086
2.097
88,564
+0.00(+0.00%)
Jul 27, 2004
2.109
2.125
2.097
2.097
115,596
-0.01(-0.55%)
Jul 26, 2004
2.109
2.136
2.109
2.109
130,271
-0.01(-0.55%)
Jul 23, 2004
2.117
2.136
2.117
2.121
78,266
+0.00(+0.18%)
Jul 22, 2004
2.117
2.136
2.117
2.117
36,815
-0.00(-0.18%)
Jul 21, 2004
2.140
2.140
2.117
2.121
96,545
-0.02(-0.91%)
Jul 20, 2004
2.125
2.148
2.125
2.140
73,374
+0.00(+0.18%)
Jul 19, 2004
2.136
2.144
2.125
2.136
100,149
+0.00(+0.00%)
Jul 16, 2004
2.113
2.156
2.113
2.136
234,798
+0.01(+0.37%)
Jul 15, 2004
2.109
2.129
2.105
2.129
82,385
+0.02(+0.73%)
Jul 14, 2004
2.113
2.129
2.097
2.113
144,174
+0.01(+0.37%)
Jul 13, 2004
2.101
2.109
2.101
2.105
70,027
+0.00(+0.19%)
Jul 12, 2004
2.105
2.109
2.097
2.101
69,255
-0.00(-0.18%)
Jul 09, 2004
2.101
2.105
2.101
2.105
46,341
+0.00(+0.00%)
Jul 08, 2004
2.090
2.105
2.090
2.105
126,667
+0.01(+0.37%)
Jul 07, 2004
2.090
2.101
2.082
2.097
147,006
+0.01(+0.56%)
Jul 06, 2004
2.101
2.101
2.086
2.086
53,550
-0.02(-0.74%)
Jul 02, 2004
2.082
2.101
2.074
2.101
71,057
+0.02(+1.12%)
Jul 01, 2004
2.074
2.101
2.074
2.078
90,881
-0.02(-0.74%)
Jun 30, 2004
2.059
2.094
2.059
2.094
94,485
+0.02(+0.94%)
Jun 29, 2004
2.059
2.082
2.059
2.074
52,778
+0.01(+0.38%)
Jun 28, 2004
2.062
2.074
2.059
2.066
53,035
-0.01(-0.37%)
Jun 25, 2004
2.066
2.078
2.066
2.074
93,713
+0.00(+0.00%)
Jun 24, 2004
2.070
2.079
2.066
2.074
63,333
-0.01(-0.37%)
Jun 23, 2004
2.070
2.082
2.066
2.082
71,829
+0.00(+0.00%)
Jun 22, 2004
2.062
2.090
2.062
2.082
108,388
+0.02(+1.13%)
Jun 21, 2004
2.059
2.082
2.059
2.059
94,228
+0.00(+0.19%)
Jun 18, 2004
2.070
2.074
2.055
2.055
90,881
-0.02(-0.94%)
Jun 17, 2004
2.059
2.074
2.047
2.074
62,046
+0.02(+0.75%)
Jun 16, 2004
2.090
2.101
2.059
2.059
166,830
-0.01(-0.38%)
Jun 15, 2004
2.059
2.097
2.051
2.066
234,283
-0.01(-0.37%)
Jun 14, 2004
2.062
2.090
2.062
2.074
61,016
+0.00(+0.00%)
Jun 10, 2004
2.105
2.105
2.066
2.074
140,570
-0.03(-1.48%)
Jun 09, 2004
2.094
2.117
2.082
2.105
140,312
-0.01(-0.37%)
Jun 08, 2004
2.082
2.117
2.082
2.113
127,697
+0.03(+1.49%)
Jun 07, 2004
2.074
2.113
2.074
2.082
96,802
-0.00(-0.19%)
Jun 04, 2004
2.086
2.113
2.086
2.086
124,607
+0.00(+0.19%)
Jun 03, 2004
2.074
2.090
2.059
2.082
119,458
+0.02(+1.13%)
Jun 02, 2004
2.070
2.078
2.059
2.059
161,938
-0.01(-0.56%)
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.