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
Glatfelter
(NY:
GLT
)
1.610
-0.010 (-0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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
8.157
8.157
7.876
7.876
245,880
-0.27(-3.28%)
May 27, 2005
8.044
8.185
8.016
8.143
154,154
+0.11(+1.31%)
May 26, 2005
7.953
8.298
7.953
8.037
222,557
+0.09(+1.15%)
May 25, 2005
8.122
8.122
7.946
7.946
193,689
-0.24(-2.92%)
May 24, 2005
8.227
8.248
8.115
8.185
257,256
-0.03(-0.34%)
May 23, 2005
8.234
8.301
8.136
8.213
137,943
+0.01(+0.17%)
May 20, 2005
8.192
8.284
8.115
8.199
223,410
-0.02(-0.26%)
May 19, 2005
8.227
8.291
8.122
8.220
219,855
-0.01(-0.09%)
May 18, 2005
8.108
8.354
8.108
8.227
249,577
+0.17(+2.09%)
May 17, 2005
7.925
8.199
7.862
8.059
142,351
+0.08(+0.97%)
May 16, 2005
7.791
8.009
7.770
7.981
163,398
+0.19(+2.44%)
May 13, 2005
7.911
8.023
7.700
7.791
351,968
-0.11(-1.34%)
May 12, 2005
8.115
8.157
7.883
7.897
288,969
-0.22(-2.69%)
May 11, 2005
8.227
8.255
8.052
8.115
259,389
-0.07(-0.86%)
May 10, 2005
8.087
8.185
8.009
8.185
344,573
+0.03(+0.34%)
May 09, 2005
8.171
8.171
8.030
8.157
263,798
-0.04(-0.43%)
May 06, 2005
8.333
8.431
8.150
8.192
359,789
-0.08(-0.94%)
May 05, 2005
8.375
8.424
8.122
8.270
166,100
-0.15(-1.84%)
May 04, 2005
8.361
8.473
8.213
8.424
213,598
+0.13(+1.53%)
May 03, 2005
8.255
8.424
8.185
8.298
202,932
+0.05(+0.60%)
May 02, 2005
8.431
8.431
8.009
8.248
319,117
-0.14(-1.68%)
Apr 29, 2005
8.115
8.410
7.791
8.389
508,114
+0.28(+3.47%)
Apr 28, 2005
8.558
8.565
8.108
8.108
734,795
-0.44(-5.18%)
Apr 27, 2005
9.043
9.043
8.410
8.551
939,577
-0.49(-5.44%)
Apr 26, 2005
9.141
9.704
8.832
9.043
850,554
-0.78(-7.95%)
Apr 25, 2005
9.746
9.845
9.563
9.824
228,388
+0.11(+1.16%)
Apr 22, 2005
9.950
9.950
9.613
9.711
238,058
-0.24(-2.40%)
Apr 21, 2005
9.915
10.06
9.788
9.950
320,824
+0.12(+1.22%)
Apr 20, 2005
9.809
9.936
9.767
9.831
344,857
+0.00(+0.00%)
Apr 19, 2005
9.704
9.908
9.599
9.831
136,947
+0.13(+1.30%)
Apr 18, 2005
9.549
9.809
9.458
9.704
102,390
+0.15(+1.62%)
Apr 15, 2005
9.739
9.936
9.521
9.549
243,889
-0.19(-1.95%)
Apr 14, 2005
9.985
10.10
9.732
9.739
146,049
-0.27(-2.74%)
Apr 13, 2005
10.33
10.33
10.01
10.01
194,684
-0.31(-3.00%)
Apr 12, 2005
10.14
10.40
10.04
10.32
179,183
+0.18(+1.80%)
Apr 11, 2005
10.16
10.23
10.13
10.14
151,737
-0.06(-0.55%)
Apr 08, 2005
10.34
10.34
10.16
10.20
162,971
-0.15(-1.49%)
Apr 07, 2005
10.27
10.50
10.25
10.35
115,758
+0.06(+0.55%)
Apr 06, 2005
10.34
10.44
10.29
10.29
109,785
-0.02(-0.20%)
Apr 05, 2005
10.27
10.36
10.18
10.32
185,156
+0.03(+0.27%)
Apr 04, 2005
10.16
10.33
10.16
10.29
210,896
-0.11(-1.08%)
Apr 01, 2005
10.35
10.48
10.20
10.40
246,448
+0.03(+0.27%)
Mar 31, 2005
10.26
10.39
10.22
10.37
198,524
+0.08(+0.75%)
Mar 30, 2005
10.14
10.32
10.14
10.29
247,444
+0.15(+1.53%)
Mar 29, 2005
10.23
10.44
10.14
10.14
356,661
-0.11(-1.10%)
Mar 28, 2005
10.16
10.34
10.09
10.25
230,948
+0.15(+1.53%)
Mar 24, 2005
10.46
10.62
10.10
10.10
347,133
-0.41(-3.95%)
Mar 23, 2005
10.24
10.52
10.22
10.51
254,412
+0.27(+2.68%)
Mar 22, 2005
10.38
10.45
10.21
10.24
291,813
-0.14(-1.36%)
Mar 21, 2005
10.51
10.51
10.27
10.38
165,247
-0.18(-1.67%)
Mar 18, 2005
10.48
10.58
10.34
10.55
587,324
+0.11(+1.01%)
Mar 17, 2005
10.32
10.46
10.27
10.45
180,037
+0.15(+1.43%)
Mar 16, 2005
10.41
10.47
10.28
10.30
300,346
-0.11(-1.08%)
Mar 15, 2005
10.30
10.44
10.27
10.41
306,745
+0.15(+1.51%)
Mar 14, 2005
10.20
10.34
10.15
10.26
214,593
+0.11(+1.11%)
Mar 11, 2005
10.01
10.20
9.999
10.15
158,705
+0.17(+1.69%)
Mar 10, 2005
10.10
10.20
9.950
9.978
153,301
-0.09(-0.91%)
Mar 09, 2005
10.18
10.27
10.01
10.07
182,454
-0.11(-1.10%)
Mar 08, 2005
10.34
10.36
10.14
10.18
284,418
-0.15(-1.50%)
Mar 07, 2005
10.61
10.61
10.32
10.34
338,458
-0.27(-2.58%)
Mar 04, 2005
10.41
10.69
10.41
10.61
375,859
+0.25(+2.44%)
Mar 03, 2005
10.22
10.38
10.08
10.36
304,896
+0.15(+1.52%)
Mar 02, 2005
10.20
10.39
9.704
10.20
530,867
-0.39(-3.72%)
Mar 01, 2005
10.46
10.63
10.41
10.60
552,910
+0.18(+1.69%)
Feb 28, 2005
10.27
10.49
10.25
10.42
254,412
+0.04(+0.34%)
Feb 25, 2005
10.19
10.39
10.11
10.39
188,427
+0.21(+2.07%)
Feb 24, 2005
9.838
10.19
9.732
10.18
274,464
+0.27(+2.70%)
Feb 23, 2005
9.549
9.936
9.549
9.908
259,389
+0.37(+3.83%)
Feb 22, 2005
9.669
9.669
9.472
9.542
315,136
-0.15(-1.60%)
Feb 18, 2005
9.831
9.894
9.669
9.697
202,648
-0.06(-0.65%)
Feb 17, 2005
10.12
10.15
9.739
9.760
488,489
-0.43(-4.21%)
Feb 16, 2005
9.704
10.19
9.690
10.19
335,756
+0.60(+6.23%)
Feb 15, 2005
9.599
9.697
9.528
9.591
180,321
+0.03(+0.29%)
Feb 14, 2005
9.444
9.570
9.430
9.563
188,427
+0.12(+1.27%)
Feb 11, 2005
9.458
9.479
9.388
9.444
438,004
-0.05(-0.52%)
Feb 10, 2005
9.493
9.500
9.373
9.493
257,114
+0.00(+0.00%)
Feb 09, 2005
9.669
9.704
9.493
9.493
192,693
-0.20(-2.10%)
Feb 08, 2005
9.859
9.915
9.606
9.697
135,098
-0.12(-1.22%)
Feb 07, 2005
9.774
9.859
9.697
9.817
155,861
-0.13(-1.27%)
Feb 04, 2005
9.753
9.950
9.746
9.943
116,469
+0.19(+1.95%)
Feb 03, 2005
9.781
9.809
9.613
9.753
197,955
-0.03(-0.29%)
Feb 02, 2005
9.880
9.880
9.676
9.781
168,375
-0.09(-0.93%)
Feb 01, 2005
9.648
9.894
9.514
9.873
440,706
+0.32(+3.39%)
Jan 31, 2005
9.458
9.570
9.345
9.549
440,280
+0.29(+3.11%)
Jan 28, 2005
9.303
9.388
9.177
9.261
169,086
-0.04(-0.38%)
Jan 27, 2005
9.310
9.366
9.219
9.296
228,246
-0.01(-0.15%)
Jan 26, 2005
9.212
9.310
9.198
9.310
338,031
+0.11(+1.22%)
Jan 25, 2005
9.170
9.289
9.141
9.198
233,934
+0.04(+0.46%)
Jan 24, 2005
9.254
9.254
9.043
9.156
100,257
-0.08(-0.84%)
Jan 21, 2005
9.352
9.388
9.191
9.233
129,979
-0.13(-1.43%)
Jan 20, 2005
9.212
9.451
9.177
9.366
289,680
+0.13(+1.45%)
Jan 19, 2005
9.521
9.521
9.198
9.233
456,918
-0.27(-2.88%)
Jan 18, 2005
9.591
9.599
9.423
9.507
253,843
-0.08(-0.88%)
Jan 14, 2005
9.451
9.634
9.416
9.591
258,252
+0.17(+1.79%)
Jan 13, 2005
9.528
9.577
9.352
9.423
323,526
-0.18(-1.83%)
Jan 12, 2005
9.774
9.781
9.465
9.599
445,968
-0.23(-2.36%)
Jan 11, 2005
9.859
9.908
9.669
9.831
226,255
-0.06(-0.57%)
Jan 10, 2005
9.838
10.16
9.838
9.887
302,052
+0.08(+0.79%)
Jan 07, 2005
9.936
9.936
9.774
9.809
287,689
-0.16(-1.62%)
Jan 06, 2005
9.817
10.03
9.739
9.971
333,907
+0.19(+1.94%)
Jan 05, 2005
10.25
10.32
9.690
9.781
797,368
-0.53(-5.18%)
Jan 04, 2005
10.48
10.53
10.19
10.32
271,051
-0.23(-2.13%)
Jan 03, 2005
10.75
10.88
10.52
10.54
176,339
-0.20(-1.90%)
Dec 31, 2004
10.84
10.88
10.74
10.74
88,880
-0.13(-1.23%)
Dec 30, 2004
10.85
10.88
10.83
10.88
143,915
+0.04(+0.39%)
Dec 29, 2004
10.79
10.88
10.79
10.84
78,926
+0.01(+0.06%)
Dec 28, 2004
10.67
10.83
10.67
10.83
196,533
+0.15(+1.45%)
Dec 27, 2004
10.88
10.88
10.60
10.67
154,439
-0.08(-0.78%)
Dec 23, 2004
10.69
10.76
10.64
10.76
70,535
+0.07(+0.66%)
Dec 22, 2004
10.63
10.78
10.63
10.69
142,493
+0.01(+0.07%)
Dec 21, 2004
10.79
10.89
10.60
10.68
288,116
-0.13(-1.24%)
Dec 20, 2004
10.63
10.81
10.54
10.81
246,022
+0.13(+1.25%)
Dec 17, 2004
10.55
10.68
10.55
10.68
257,114
+0.11(+1.00%)
Dec 16, 2004
10.65
10.70
10.49
10.58
180,037
-0.11(-0.99%)
Dec 15, 2004
10.56
10.72
10.56
10.68
259,816
+0.10(+0.93%)
Dec 14, 2004
10.55
10.58
10.44
10.58
138,796
+0.04(+0.33%)
Dec 13, 2004
10.55
10.55
10.36
10.55
177,477
+0.06(+0.54%)
Dec 10, 2004
10.34
10.55
10.32
10.49
159,416
+0.08(+0.74%)
Dec 09, 2004
10.48
10.48
10.25
10.41
400,319
-0.10(-0.94%)
Dec 08, 2004
10.41
10.55
10.41
10.51
308,025
+0.11(+1.01%)
Dec 07, 2004
10.55
10.57
10.41
10.41
325,517
-0.15(-1.40%)
Dec 06, 2004
10.56
10.60
10.41
10.55
297,644
-0.01(-0.13%)
Dec 03, 2004
10.37
10.58
10.37
10.57
294,515
+0.20(+1.90%)
Dec 02, 2004
10.44
10.44
10.23
10.37
219,429
-0.09(-0.87%)
Dec 01, 2004
10.15
10.47
10.13
10.46
471,566
+0.35(+3.48%)
Nov 30, 2004
10.18
10.23
10.02
10.11
161,123
-0.06(-0.55%)
Nov 29, 2004
10.12
10.25
9.922
10.17
247,017
+0.08(+0.84%)
Nov 26, 2004
10.02
10.11
9.999
10.08
79,779
+0.06(+0.63%)
Nov 24, 2004
10.01
10.02
9.922
10.02
76,935
+0.03(+0.28%)
Nov 23, 2004
10.04
10.09
9.795
9.992
205,350
-0.04(-0.35%)
Nov 22, 2004
9.887
10.08
9.809
10.03
430,041
+0.14(+1.42%)
Nov 19, 2004
9.676
9.922
9.563
9.887
346,422
+0.11(+1.08%)
Nov 18, 2004
9.880
9.880
9.732
9.781
143,631
-0.06(-0.64%)
Nov 17, 2004
9.831
10.01
9.760
9.845
380,125
+0.13(+1.30%)
Nov 16, 2004
9.704
9.774
9.669
9.718
352,679
-0.03(-0.29%)
Nov 15, 2004
9.795
9.795
9.634
9.746
300,772
-0.05(-0.50%)
Nov 12, 2004
9.760
9.795
9.599
9.795
221,988
+0.13(+1.38%)
Nov 11, 2004
9.584
9.662
9.486
9.662
203,359
+0.07(+0.73%)
Nov 10, 2004
9.493
9.662
9.458
9.591
276,739
+0.04(+0.44%)
Nov 09, 2004
9.458
9.591
9.416
9.549
348,839
+0.06(+0.59%)
Nov 08, 2004
9.437
9.634
9.402
9.493
405,012
-0.01(-0.15%)
Nov 05, 2004
9.493
9.549
9.310
9.507
400,603
+0.05(+0.52%)
Nov 04, 2004
9.282
9.479
9.141
9.458
145,622
+0.18(+1.89%)
Nov 03, 2004
9.141
9.352
9.057
9.282
538,404
+0.20(+2.25%)
Nov 02, 2004
9.043
9.120
8.930
9.078
327,223
+0.04(+0.47%)
Nov 01, 2004
8.720
9.050
8.614
9.036
439,853
+0.30(+3.38%)
Oct 29, 2004
8.487
8.741
8.487
8.741
551,914
+0.25(+2.98%)
Oct 28, 2004
8.277
8.516
8.199
8.487
383,965
+0.26(+3.16%)
Oct 27, 2004
8.136
8.431
8.108
8.227
597,848
+0.11(+1.39%)
Oct 26, 2004
8.136
8.136
7.981
8.115
286,978
-0.02(-0.26%)
Oct 25, 2004
8.016
8.136
8.016
8.136
244,884
+0.08(+1.05%)
Oct 22, 2004
8.312
8.340
8.016
8.052
268,775
-0.15(-1.89%)
Oct 21, 2004
8.030
8.298
8.023
8.206
201,795
+0.15(+1.92%)
Oct 20, 2004
7.974
8.080
7.974
8.052
420,228
+0.06(+0.70%)
Oct 19, 2004
8.143
8.227
7.981
7.995
390,364
-0.15(-1.81%)
Oct 18, 2004
8.298
8.298
7.988
8.143
359,505
-0.18(-2.11%)
Oct 15, 2004
8.333
8.403
8.270
8.319
170,509
-0.01(-0.17%)
Oct 14, 2004
8.438
8.495
8.333
8.333
110,070
-0.15(-1.82%)
Oct 13, 2004
8.705
8.705
8.431
8.487
216,016
-0.18(-2.03%)
Oct 12, 2004
8.649
8.691
8.586
8.663
171,504
+0.01(+0.16%)
Oct 11, 2004
8.720
8.727
8.614
8.649
76,366
-0.08(-0.89%)
Oct 08, 2004
8.720
8.783
8.635
8.727
484,080
-0.03(-0.32%)
Oct 07, 2004
8.846
8.860
8.748
8.755
287,547
-0.11(-1.19%)
Oct 06, 2004
8.755
8.881
8.741
8.860
310,727
+0.09(+1.04%)
Oct 05, 2004
8.769
8.811
8.656
8.769
288,258
-0.02(-0.24%)
Oct 04, 2004
8.825
8.825
8.614
8.790
389,369
-0.05(-0.56%)
Oct 01, 2004
8.790
8.839
8.691
8.839
798,790
+0.13(+1.45%)
Sep 30, 2004
8.734
8.811
8.649
8.713
433,312
-0.02(-0.24%)
Sep 29, 2004
8.438
8.769
8.417
8.734
388,516
+0.12(+1.39%)
Sep 28, 2004
8.466
8.705
8.445
8.614
401,030
+0.11(+1.32%)
Sep 27, 2004
8.544
8.593
8.396
8.502
428,903
-0.09(-1.06%)
Sep 24, 2004
8.487
8.670
8.459
8.593
524,894
+0.08(+0.91%)
Sep 23, 2004
8.403
8.543
8.333
8.516
809,455
+0.25(+3.06%)
Sep 22, 2004
8.122
8.438
8.087
8.262
4,210,251
-0.13(-1.59%)
Sep 21, 2004
8.790
8.790
8.122
8.396
1,332,359
-0.39(-4.48%)
Sep 20, 2004
8.776
8.818
8.621
8.790
491,475
-0.06(-0.64%)
Sep 17, 2004
8.895
9.057
8.811
8.846
449,523
+0.00(+0.00%)
Sep 16, 2004
8.769
8.973
8.741
8.846
231,374
+0.10(+1.13%)
Sep 15, 2004
8.832
8.860
8.670
8.748
179,041
-0.12(-1.35%)
Sep 14, 2004
8.895
9.001
8.797
8.867
96,275
-0.07(-0.79%)
Sep 13, 2004
9.036
9.071
8.938
8.938
68,544
-0.07(-0.78%)
Sep 10, 2004
8.895
9.071
8.825
9.008
108,363
+0.05(+0.55%)
Sep 09, 2004
9.106
9.156
8.959
8.959
295,084
-0.08(-0.86%)
Sep 08, 2004
9.099
9.170
9.036
9.036
128,130
-0.13(-1.46%)
Sep 07, 2004
9.177
9.177
9.071
9.170
107,652
+0.15(+1.72%)
Sep 03, 2004
9.106
9.127
8.930
9.015
97,840
-0.04(-0.47%)
Sep 02, 2004
8.930
9.120
8.930
9.057
126,281
+0.08(+0.86%)
Sep 01, 2004
8.846
9.120
8.790
8.980
138,511
+0.06(+0.71%)
Aug 31, 2004
8.945
9.057
8.825
8.916
164,394
+0.03(+0.32%)
Aug 30, 2004
9.106
9.141
8.811
8.888
101,679
-0.27(-2.99%)
Aug 27, 2004
9.141
9.233
9.008
9.163
148,182
-0.01(-0.08%)
Aug 26, 2004
8.994
9.233
8.994
9.170
105,946
+0.15(+1.64%)
Aug 25, 2004
9.001
9.085
8.888
9.022
130,690
+0.01(+0.16%)
Aug 24, 2004
9.043
9.106
8.938
9.008
76,935
+0.03(+0.31%)
Aug 23, 2004
9.141
9.148
8.966
8.980
106,514
-0.27(-2.89%)
Aug 20, 2004
9.022
9.247
8.973
9.247
91,156
+0.25(+2.81%)
Aug 19, 2004
9.001
9.106
8.881
8.994
141,782
-0.04(-0.47%)
Aug 18, 2004
8.959
9.120
8.938
9.036
144,484
+0.01(+0.16%)
Aug 17, 2004
9.071
9.134
8.952
9.022
127,561
-0.01(-0.08%)
Aug 16, 2004
8.874
9.120
8.874
9.029
173,495
+0.15(+1.74%)
Aug 13, 2004
8.980
9.085
8.797
8.874
74,659
-0.04(-0.47%)
Aug 12, 2004
9.001
9.036
8.867
8.916
118,033
-0.15(-1.71%)
Aug 11, 2004
9.050
9.099
8.888
9.071
153,443
-0.05(-0.54%)
Aug 10, 2004
8.888
9.275
8.888
9.120
117,180
+0.30(+3.43%)
Aug 09, 2004
8.909
9.029
8.755
8.818
125,286
+0.03(+0.32%)
Aug 06, 2004
8.945
9.134
8.790
8.790
131,828
-0.23(-2.50%)
Aug 05, 2004
9.402
9.493
8.987
9.015
305,892
-0.32(-3.39%)
Aug 04, 2004
9.352
9.521
9.148
9.331
162,118
-0.06(-0.67%)
Aug 03, 2004
9.458
9.493
9.345
9.395
105,661
-0.13(-1.40%)
Aug 02, 2004
9.402
9.542
9.170
9.528
196,391
+0.15(+1.65%)
Jul 30, 2004
9.599
9.599
9.331
9.373
132,539
-0.23(-2.34%)
Jul 29, 2004
9.620
9.620
9.275
9.599
138,938
+0.01(+0.15%)
Jul 28, 2004
9.599
9.669
9.395
9.584
247,586
-0.01(-0.15%)
Jul 27, 2004
9.282
9.599
9.282
9.599
260,954
+0.34(+3.72%)
Jul 26, 2004
9.409
9.507
9.177
9.254
171,788
+0.01(+0.08%)
Jul 23, 2004
9.563
9.563
9.247
9.247
150,315
-0.34(-3.52%)
Jul 22, 2004
9.613
9.711
9.219
9.584
190,845
-0.04(-0.44%)
Jul 21, 2004
9.915
9.915
9.577
9.627
228,530
-0.29(-2.91%)
Jul 20, 2004
9.845
9.943
9.752
9.915
310,869
+0.05(+0.50%)
Jul 19, 2004
9.915
9.915
9.788
9.866
150,173
-0.05(-0.50%)
Jul 16, 2004
9.859
10.01
9.746
9.915
291,102
+0.06(+0.57%)
Jul 15, 2004
9.795
9.901
9.662
9.859
247,728
+0.06(+0.57%)
Jul 14, 2004
9.528
9.802
9.486
9.802
273,895
+0.17(+1.75%)
Jul 13, 2004
9.500
9.648
9.423
9.634
183,450
+0.06(+0.66%)
Jul 12, 2004
9.247
9.570
9.163
9.570
317,411
+0.30(+3.26%)
Jul 09, 2004
9.212
9.282
9.177
9.268
162,687
+0.10(+1.07%)
Jul 08, 2004
9.458
9.458
9.071
9.170
486,924
-0.36(-3.76%)
Jul 07, 2004
9.613
9.613
9.451
9.528
223,553
-0.15(-1.53%)
Jul 06, 2004
9.634
9.767
9.563
9.676
192,267
-0.11(-1.08%)
Jul 02, 2004
9.788
9.824
9.697
9.781
104,097
-0.03(-0.29%)
Jul 01, 2004
9.901
9.901
9.753
9.809
194,684
-0.09(-0.92%)
Jun 30, 2004
9.788
9.908
9.774
9.901
340,164
+0.10(+1.00%)
Jun 29, 2004
9.479
9.802
9.458
9.802
228,530
+0.34(+3.57%)
Jun 28, 2004
9.444
9.542
9.381
9.465
180,321
-0.01(-0.15%)
Jun 25, 2004
9.141
9.479
9.120
9.479
327,081
+0.30(+3.30%)
Jun 24, 2004
9.191
9.226
9.148
9.177
188,000
+0.01(+0.08%)
Jun 23, 2004
9.113
9.170
9.022
9.170
155,292
+0.06(+0.70%)
Jun 22, 2004
8.930
9.141
8.895
9.106
126,566
+0.12(+1.33%)
Jun 21, 2004
9.015
9.043
8.888
8.987
61,007
-0.03(-0.31%)
Jun 18, 2004
8.994
9.099
8.973
9.015
156,856
+0.02(+0.23%)
Jun 17, 2004
8.909
9.008
8.811
8.994
96,702
+0.10(+1.11%)
Jun 16, 2004
8.909
8.966
8.797
8.895
145,764
+0.01(+0.16%)
Jun 15, 2004
8.663
9.008
8.663
8.881
189,422
+0.32(+3.69%)
Jun 14, 2004
8.881
8.959
8.558
8.565
171,788
-0.46(-5.14%)
Jun 10, 2004
8.860
9.050
8.839
9.029
279,157
+0.17(+1.90%)
Jun 09, 2004
8.818
8.952
8.818
8.860
269,202
-0.03(-0.32%)
Jun 08, 2004
8.762
8.902
8.670
8.888
153,728
+0.13(+1.44%)
Jun 07, 2004
8.579
8.790
8.544
8.762
155,434
+0.34(+4.01%)
Jun 04, 2004
8.298
8.565
8.270
8.424
72,242
+0.18(+2.22%)
Jun 03, 2004
8.445
8.452
8.234
8.241
166,811
-0.27(-3.22%)
Jun 02, 2004
8.684
8.684
8.487
8.516
215,589
-0.10(-1.14%)
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.