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
MFS Special Value Trust
(NY:
MFV
)
4.410
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 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 28, 2004
2.772
2.822
2.759
2.759
32,542
+0.00(+0.00%)
May 27, 2004
2.747
2.797
2.747
2.759
15,477
-0.01(-0.45%)
May 26, 2004
2.752
2.772
2.709
2.772
32,939
+0.02(+0.73%)
May 25, 2004
2.701
2.752
2.701
2.752
19,446
+0.07(+2.54%)
May 24, 2004
2.762
2.762
2.658
2.684
45,241
-0.07(-2.65%)
May 21, 2004
2.724
2.764
2.721
2.757
13,096
+0.04(+1.30%)
May 20, 2004
2.696
2.747
2.696
2.721
9,524
+0.03(+1.03%)
May 19, 2004
2.621
2.696
2.616
2.694
45,638
+0.08(+3.09%)
May 18, 2004
2.684
2.684
2.613
2.613
53,178
-0.08(-3.08%)
May 17, 2004
2.684
2.696
2.658
2.696
21,033
+0.03(+0.94%)
May 14, 2004
2.633
2.709
2.633
2.671
24,208
+0.03(+0.95%)
May 13, 2004
2.633
2.648
2.608
2.646
12,302
-0.00(-0.10%)
May 12, 2004
2.709
2.709
2.633
2.648
21,430
-0.07(-2.50%)
May 11, 2004
2.709
2.721
2.704
2.716
13,096
+0.02(+0.75%)
May 10, 2004
2.734
2.747
2.671
2.696
78,974
-0.06(-2.01%)
May 07, 2004
2.799
2.799
2.752
2.752
69,450
-0.05(-1.71%)
May 06, 2004
2.805
2.805
2.784
2.799
20,636
-0.01(-0.18%)
May 05, 2004
2.789
2.805
2.789
2.805
20,239
+0.01(+0.45%)
May 04, 2004
2.810
2.820
2.792
2.792
27,780
-0.03(-0.89%)
May 03, 2004
2.792
2.845
2.789
2.817
29,764
+0.03(+0.90%)
Apr 30, 2004
2.779
2.792
2.779
2.792
15,080
+0.02(+0.54%)
Apr 29, 2004
2.769
2.789
2.769
2.777
31,351
+0.01(+0.27%)
Apr 28, 2004
2.764
2.769
2.764
2.769
10,318
-0.02(-0.63%)
Apr 27, 2004
2.772
2.789
2.772
2.787
33,732
+0.00(+0.09%)
Apr 26, 2004
2.757
2.799
2.757
2.784
22,224
+0.02(+0.73%)
Apr 23, 2004
2.749
2.764
2.747
2.764
9,921
+0.02(+0.55%)
Apr 22, 2004
2.684
2.749
2.684
2.749
42,860
+0.08(+2.92%)
Apr 21, 2004
2.671
2.684
2.608
2.671
82,149
-0.03(-0.93%)
Apr 20, 2004
2.706
2.719
2.671
2.696
86,118
-0.01(-0.37%)
Apr 19, 2004
2.709
2.767
2.696
2.706
122,232
-0.00(-0.09%)
Apr 16, 2004
2.684
2.721
2.658
2.709
57,941
+0.04(+1.32%)
Apr 15, 2004
2.646
2.676
2.646
2.674
79,768
+0.04(+1.63%)
Apr 14, 2004
2.671
2.709
2.542
2.631
306,771
-0.15(-5.43%)
Apr 13, 2004
3.049
3.049
2.726
2.782
190,888
-0.30(-9.88%)
Apr 12, 2004
3.114
3.114
3.074
3.087
27,383
-0.04(-1.21%)
Apr 08, 2004
3.082
3.125
3.069
3.125
37,701
+0.06(+1.81%)
Apr 07, 2004
3.087
3.112
3.054
3.069
30,161
-0.01(-0.33%)
Apr 06, 2004
3.011
3.082
3.011
3.079
34,129
+0.06(+2.00%)
Apr 05, 2004
2.978
3.024
2.973
3.019
84,530
+0.03(+1.10%)
Apr 02, 2004
2.948
2.994
2.948
2.986
45,638
+0.03(+0.85%)
Apr 01, 2004
2.971
2.986
2.961
2.961
39,685
-0.01(-0.34%)
Mar 31, 2004
2.968
2.973
2.961
2.971
33,732
+0.00(+0.00%)
Mar 30, 2004
2.961
2.971
2.961
2.971
9,127
+0.01(+0.34%)
Mar 29, 2004
2.941
2.961
2.941
2.961
24,605
+0.01(+0.26%)
Mar 26, 2004
2.941
2.953
2.931
2.953
29,764
+0.01(+0.43%)
Mar 25, 2004
2.931
2.941
2.925
2.941
25,002
+0.01(+0.34%)
Mar 24, 2004
2.931
2.941
2.925
2.931
22,620
+0.00(+0.00%)
Mar 23, 2004
2.956
2.961
2.928
2.931
27,780
-0.02(-0.60%)
Mar 22, 2004
2.968
2.968
2.948
2.948
39,288
-0.03(-0.93%)
Mar 19, 2004
2.973
2.978
2.973
2.976
23,017
-0.01(-0.25%)
Mar 18, 2004
2.971
2.986
2.925
2.983
73,815
+0.02(+0.77%)
Mar 17, 2004
2.946
2.981
2.946
2.961
28,573
+0.01(+0.43%)
Mar 16, 2004
2.931
2.973
2.931
2.948
65,084
+0.03(+1.04%)
Mar 15, 2004
2.923
2.928
2.910
2.918
4,365
+0.00(+0.09%)
Mar 12, 2004
2.910
2.920
2.900
2.915
18,652
+0.02(+0.52%)
Mar 11, 2004
2.963
2.963
2.898
2.900
97,627
-0.08(-2.54%)
Mar 10, 2004
2.981
2.999
2.976
2.976
17,064
-0.01(-0.34%)
Mar 09, 2004
2.978
2.994
2.948
2.986
65,481
-0.01(-0.17%)
Mar 08, 2004
2.973
2.996
2.973
2.991
23,811
+0.03(+0.94%)
Mar 05, 2004
2.986
2.986
2.948
2.963
45,241
-0.02(-0.51%)
Mar 04, 2004
2.986
2.999
2.978
2.978
30,954
-0.02(-0.67%)
Mar 03, 2004
2.968
2.999
2.968
2.999
49,607
+0.03(+1.02%)
Mar 02, 2004
2.943
2.973
2.931
2.968
49,607
+0.03(+1.12%)
Mar 01, 2004
2.910
2.936
2.905
2.936
59,131
+0.03(+1.04%)
Feb 27, 2004
2.936
2.936
2.890
2.905
65,481
-0.04(-1.37%)
Feb 26, 2004
2.910
2.946
2.910
2.946
43,257
+0.04(+1.21%)
Feb 25, 2004
2.900
2.936
2.900
2.910
46,829
+0.00(+0.00%)
Feb 24, 2004
2.898
2.953
2.898
2.910
37,304
+0.01(+0.43%)
Feb 23, 2004
2.898
2.920
2.888
2.898
62,703
-0.01(-0.43%)
Feb 20, 2004
2.898
2.936
2.888
2.910
40,876
+0.00(+0.09%)
Feb 19, 2004
2.898
2.923
2.895
2.908
76,990
-0.00(-0.09%)
Feb 18, 2004
2.925
2.925
2.898
2.910
107,151
-0.02(-0.52%)
Feb 17, 2004
2.953
2.956
2.923
2.925
67,862
-0.04(-1.19%)
Feb 13, 2004
2.991
3.019
2.923
2.961
121,835
-0.05(-1.67%)
Feb 12, 2004
2.981
3.024
2.968
3.011
54,766
+0.00(+0.08%)
Feb 11, 2004
2.968
3.009
2.968
3.009
44,448
+0.02(+0.51%)
Feb 10, 2004
3.024
3.024
2.991
2.994
59,925
-0.03(-0.92%)
Feb 09, 2004
3.016
3.024
2.994
3.021
33,732
+0.03(+0.93%)
Feb 06, 2004
2.976
3.016
2.938
2.994
82,943
+0.03(+1.02%)
Feb 05, 2004
2.961
2.978
2.941
2.963
21,827
+0.00(+0.09%)
Feb 04, 2004
2.961
2.961
2.923
2.961
44,844
-0.01(-0.42%)
Feb 03, 2004
2.946
2.986
2.946
2.973
23,414
+0.03(+0.85%)
Feb 02, 2004
2.923
2.961
2.908
2.948
19,446
+0.04(+1.30%)
Jan 30, 2004
2.898
2.948
2.898
2.910
28,573
+0.00(+0.00%)
Jan 29, 2004
2.928
2.936
2.908
2.910
47,622
-0.02(-0.60%)
Jan 28, 2004
2.986
2.986
2.923
2.928
44,448
-0.03(-1.11%)
Jan 27, 2004
2.936
3.011
2.898
2.961
97,230
+0.05(+1.73%)
Jan 26, 2004
2.905
2.910
2.860
2.910
40,479
+0.01(+0.43%)
Jan 23, 2004
2.936
2.966
2.873
2.898
67,068
-0.03(-1.12%)
Jan 22, 2004
2.873
2.986
2.865
2.931
79,768
+0.04(+1.31%)
Jan 21, 2004
2.842
2.923
2.842
2.893
63,894
+0.03(+1.15%)
Jan 20, 2004
2.835
2.873
2.835
2.860
40,876
+0.04(+1.25%)
Jan 16, 2004
2.802
2.840
2.802
2.825
39,685
+0.03(+0.99%)
Jan 15, 2004
2.847
2.847
2.797
2.797
13,096
-0.03(-1.07%)
Jan 14, 2004
2.860
2.868
2.799
2.827
46,829
-0.03(-1.15%)
Jan 13, 2004
2.759
2.860
2.759
2.860
56,353
+0.06(+2.25%)
Jan 12, 2004
2.797
2.840
2.787
2.797
74,212
-0.01(-0.45%)
Jan 09, 2004
2.812
2.812
2.772
2.810
60,322
+0.01(+0.45%)
Jan 08, 2004
2.799
2.845
2.784
2.797
90,086
-0.04(-1.33%)
Jan 07, 2004
2.736
2.835
2.736
2.835
147,631
+0.09(+3.21%)
Jan 06, 2004
2.764
2.772
2.734
2.747
30,954
+0.00(+0.00%)
Jan 05, 2004
2.767
2.772
2.731
2.747
70,243
-0.01(-0.18%)
Jan 02, 2004
2.706
2.752
2.671
2.752
64,290
+0.04(+1.58%)
Dec 31, 2003
2.691
2.709
2.684
2.709
19,842
+0.05(+1.70%)
Dec 30, 2003
2.674
2.696
2.671
2.663
42,066
-0.03(-1.22%)
Dec 29, 2003
2.696
2.709
2.663
2.696
25,795
-0.01(-0.37%)
Dec 26, 2003
2.704
2.706
2.704
2.706
7,540
+0.00(+0.00%)
Dec 24, 2003
2.684
2.706
2.684
2.706
2,778
+0.01(+0.37%)
Dec 23, 2003
2.676
2.696
2.671
2.696
35,320
+0.04(+1.42%)
Dec 22, 2003
2.671
2.706
2.658
2.658
38,892
-0.01(-0.47%)
Dec 19, 2003
2.674
2.709
2.671
2.671
51,988
-0.04(-1.30%)
Dec 18, 2003
2.676
2.709
2.676
2.706
59,131
+0.01(+0.37%)
Dec 17, 2003
2.696
2.696
2.696
2.696
0
+0.00(+0.00%)
Dec 16, 2003
2.646
2.676
2.646
2.696
48,019
+0.06(+2.39%)
Dec 15, 2003
2.636
2.646
2.633
2.633
46,035
-0.03(-0.95%)
Dec 12, 2003
2.646
2.658
2.636
2.658
37,701
-0.00(-0.09%)
Dec 11, 2003
2.661
2.679
2.636
2.661
26,986
+0.00(+0.09%)
Dec 10, 2003
2.684
2.691
2.658
2.658
65,084
+0.01(+0.19%)
Dec 09, 2003
2.653
2.653
2.651
2.653
33,336
+0.00(+0.10%)
Dec 08, 2003
2.648
2.653
2.648
2.651
50,797
-0.01(-0.47%)
Dec 05, 2003
2.643
2.681
2.643
2.663
46,829
+0.04(+1.54%)
Dec 04, 2003
2.628
2.628
2.623
2.623
27,780
-0.01(-0.48%)
Dec 03, 2003
2.666
2.666
2.636
2.636
56,750
-0.05(-1.69%)
Dec 02, 2003
2.671
2.671
2.663
2.681
51,194
+0.01(+0.28%)
Dec 01, 2003
2.696
2.699
2.674
2.674
36,907
-0.02(-0.84%)
Nov 28, 2003
2.679
2.706
2.679
2.696
11,112
+0.03(+1.13%)
Nov 26, 2003
2.694
2.694
2.666
2.666
34,129
-0.04(-1.49%)
Nov 25, 2003
2.696
2.704
2.696
2.706
47,622
-0.02(-0.56%)
Nov 24, 2003
2.744
2.754
2.709
2.721
43,654
-0.01(-0.28%)
Nov 21, 2003
2.747
2.747
2.729
2.729
20,636
+0.06(+2.27%)
Nov 20, 2003
2.626
2.668
2.626
2.668
36,510
+0.03(+1.15%)
Nov 19, 2003
2.646
2.658
2.633
2.638
19,049
-0.04(-1.51%)
Nov 18, 2003
2.684
2.684
2.646
2.679
27,780
-0.01(-0.19%)
Nov 17, 2003
2.663
2.684
2.663
2.684
25,795
-0.03(-0.93%)
Nov 14, 2003
2.714
2.714
2.714
2.709
26,192
-0.03(-1.19%)
Nov 13, 2003
2.714
2.769
2.714
2.742
29,367
+0.02(+0.83%)
Nov 12, 2003
2.684
2.719
2.684
2.719
30,954
+0.02(+0.75%)
Nov 11, 2003
2.721
2.721
2.681
2.699
55,956
-0.03(-0.93%)
Nov 10, 2003
2.736
2.764
2.709
2.724
68,656
-0.01(-0.37%)
Nov 07, 2003
2.633
2.742
2.633
2.734
69,053
+0.10(+3.63%)
Nov 06, 2003
2.638
2.638
2.638
2.638
1,190
+0.01(+0.38%)
Nov 05, 2003
2.585
2.628
2.628
2.628
93,305
+0.00(+0.00%)
Nov 04, 2003
2.585
2.628
2.585
2.628
93,305
-0.00(-0.10%)
Nov 03, 2003
2.621
2.631
2.621
2.631
28,355
+0.03(+0.97%)
Oct 31, 2003
2.603
2.605
2.603
2.605
30,558
-0.03(-0.96%)
Oct 30, 2003
2.623
2.646
2.623
2.631
12,699
+0.01(+0.48%)
Oct 29, 2003
2.530
2.618
2.525
2.618
61,909
+0.04(+1.37%)
Oct 28, 2003
2.595
2.595
2.585
2.583
37,304
+0.00(+0.00%)
Oct 27, 2003
2.560
2.621
2.558
2.583
53,972
+0.02(+0.69%)
Oct 24, 2003
2.545
2.565
2.532
2.565
67,068
+0.01(+0.30%)
Oct 23, 2003
2.545
2.560
2.532
2.558
29,764
+0.01(+0.30%)
Oct 22, 2003
2.588
2.588
2.545
2.550
50,797
-0.01(-0.49%)
Oct 21, 2003
2.510
2.565
2.510
2.563
30,558
+0.04(+1.50%)
Oct 20, 2003
2.520
2.535
2.520
2.525
11,112
+0.02(+0.80%)
Oct 17, 2003
2.545
2.545
2.482
2.505
32,939
-0.03(-1.09%)
Oct 16, 2003
2.495
2.532
2.495
2.532
27,780
+0.04(+1.51%)
Oct 15, 2003
2.495
2.495
2.495
2.495
10,715
-0.03(-1.00%)
Oct 14, 2003
2.467
2.515
2.467
2.520
43,654
+0.04(+1.42%)
Oct 13, 2003
2.442
2.485
2.432
2.485
40,479
+0.04(+1.75%)
Oct 10, 2003
2.427
2.444
2.422
2.442
52,782
+0.01(+0.41%)
Oct 09, 2003
2.439
2.444
2.432
2.432
61,909
-0.01(-0.21%)
Oct 08, 2003
2.437
2.437
2.437
2.437
8,730
+0.00(+0.00%)
Oct 07, 2003
2.396
2.434
2.432
2.437
30,558
+0.04(+1.68%)
Oct 06, 2003
2.427
2.427
2.396
2.396
75,799
-0.03(-1.35%)
Oct 03, 2003
2.399
2.429
2.399
2.429
9,921
+0.01(+0.31%)
Oct 02, 2003
2.396
2.422
2.396
2.422
22,224
+0.01(+0.42%)
Oct 01, 2003
2.381
2.409
2.381
2.411
29,764
+0.05(+2.24%)
Sep 30, 2003
2.386
2.386
2.359
2.359
9,524
-0.03(-1.27%)
Sep 29, 2003
2.359
2.389
2.359
2.389
41,273
+0.04(+1.50%)
Sep 26, 2003
2.406
2.424
2.348
2.353
75,006
-0.05(-1.99%)
Sep 25, 2003
2.401
2.404
2.401
2.401
33,336
-0.03(-1.04%)
Sep 24, 2003
2.437
2.437
2.422
2.427
45,241
-0.01(-0.52%)
Sep 23, 2003
2.399
2.439
2.399
2.439
19,842
+0.04(+1.68%)
Sep 22, 2003
2.422
2.427
2.399
2.399
14,286
-0.02(-0.94%)
Sep 19, 2003
2.406
2.432
2.406
2.422
17,064
+0.02(+0.73%)
Sep 18, 2003
2.427
2.434
2.404
2.404
52,385
+0.02(+0.63%)
Sep 17, 2003
2.369
2.389
2.369
2.389
11,508
-0.01(-0.21%)
Sep 16, 2003
2.384
2.394
2.374
2.394
28,970
+0.03(+1.39%)
Sep 15, 2003
2.356
2.386
2.338
2.361
26,589
+0.03(+1.08%)
Sep 12, 2003
2.369
2.381
2.336
2.336
73,418
-0.05(-2.21%)
Sep 11, 2003
2.359
2.391
2.356
2.389
27,383
+0.01(+0.32%)
Sep 10, 2003
2.356
2.394
2.356
2.381
53,575
+0.01(+0.53%)
Sep 09, 2003
2.356
2.384
2.356
2.369
31,748
+0.01(+0.53%)
Sep 08, 2003
2.381
2.381
2.356
2.356
39,685
-0.01(-0.53%)
Sep 05, 2003
2.371
2.381
2.364
2.369
24,605
-0.01(-0.21%)
Sep 04, 2003
2.381
2.386
2.369
2.374
36,510
-0.01(-0.32%)
Sep 03, 2003
2.356
2.381
2.356
2.381
18,255
+0.04(+1.50%)
Sep 02, 2003
2.353
2.353
2.346
2.346
18,652
-0.04(-1.59%)
Aug 29, 2003
2.343
2.386
2.343
2.384
40,479
+0.02(+0.64%)
Aug 28, 2003
2.343
2.369
2.331
2.369
20,239
-0.02(-0.74%)
Aug 27, 2003
2.356
2.386
2.331
2.386
43,257
+0.04(+1.83%)
Aug 26, 2003
2.356
2.356
2.323
2.343
19,446
+0.00(+0.00%)
Aug 25, 2003
2.348
2.348
2.326
2.343
21,033
-0.01(-0.32%)
Aug 22, 2003
2.331
2.351
2.323
2.351
8,334
+0.01(+0.32%)
Aug 21, 2003
2.321
2.343
2.321
2.343
16,668
+0.03(+1.09%)
Aug 20, 2003
2.343
2.346
2.306
2.318
74,609
-0.03(-1.08%)
Aug 19, 2003
2.313
2.359
2.313
2.343
59,925
+0.03(+1.42%)
Aug 18, 2003
2.298
2.356
2.298
2.311
49,607
+0.01(+0.44%)
Aug 15, 2003
2.301
2.301
2.301
2.301
3,968
-0.01(-0.54%)
Aug 14, 2003
2.303
2.313
2.298
2.313
29,764
+0.01(+0.44%)
Aug 13, 2003
2.369
2.369
2.298
2.303
43,257
-0.08(-3.18%)
Aug 12, 2003
2.356
2.379
2.331
2.379
23,414
+0.02(+0.96%)
Aug 11, 2003
2.376
2.389
2.356
2.356
23,017
-0.01(-0.32%)
Aug 08, 2003
2.343
2.371
2.338
2.364
40,082
+0.03(+1.41%)
Aug 07, 2003
2.263
2.343
2.263
2.331
69,053
+0.09(+3.93%)
Aug 06, 2003
2.369
2.406
2.205
2.243
355,981
-0.17(-7.00%)
Aug 05, 2003
2.432
2.449
2.409
2.411
49,210
-0.01(-0.52%)
Aug 04, 2003
2.492
2.492
2.424
2.424
70,243
-0.07(-2.93%)
Aug 01, 2003
2.495
2.520
2.472
2.497
28,970
+0.02(+0.61%)
Jul 31, 2003
2.520
2.520
2.469
2.482
40,479
-0.03(-1.20%)
Jul 30, 2003
2.482
2.512
2.482
2.512
3,571
+0.02(+0.71%)
Jul 29, 2003
2.469
2.520
2.469
2.495
57,941
+0.02(+0.71%)
Jul 28, 2003
2.510
2.515
2.477
2.477
44,448
-0.02(-0.81%)
Jul 25, 2003
2.495
2.515
2.492
2.497
30,954
+0.01(+0.51%)
Jul 24, 2003
2.482
2.492
2.482
2.485
17,858
+0.03(+1.02%)
Jul 23, 2003
2.432
2.479
2.432
2.459
51,591
+0.02(+0.62%)
Jul 22, 2003
2.464
2.490
2.444
2.444
46,035
-0.01(-0.51%)
Jul 21, 2003
2.520
2.545
2.444
2.457
53,972
-0.04(-1.52%)
Jul 18, 2003
2.495
2.515
2.482
2.495
39,288
-0.02(-0.80%)
Jul 17, 2003
2.507
2.517
2.482
2.515
78,181
+0.01(+0.30%)
Jul 16, 2003
2.495
2.507
2.459
2.507
29,764
+0.03(+1.01%)
Jul 15, 2003
2.495
2.502
2.477
2.482
16,668
+0.00(+0.00%)
Jul 14, 2003
2.482
2.507
2.467
2.482
42,463
+0.01(+0.41%)
Jul 11, 2003
2.432
2.495
2.432
2.472
51,591
-0.01(-0.20%)
Jul 10, 2003
2.469
2.479
2.464
2.477
27,383
+0.02(+0.82%)
Jul 09, 2003
2.464
2.474
2.442
2.457
50,400
-0.02(-0.91%)
Jul 08, 2003
2.437
2.482
2.437
2.479
57,147
+0.05(+1.97%)
Jul 07, 2003
2.444
2.454
2.432
2.432
55,956
-0.03(-1.03%)
Jul 03, 2003
2.457
2.457
2.457
2.457
1,587
-0.01(-0.20%)
Jul 02, 2003
2.469
2.469
2.444
2.462
12,699
+0.01(+0.21%)
Jul 01, 2003
2.449
2.477
2.434
2.457
52,385
+0.01(+0.31%)
Jun 30, 2003
2.457
2.482
2.449
2.449
35,320
+0.01(+0.21%)
Jun 27, 2003
2.469
2.469
2.434
2.444
47,226
-0.03(-1.02%)
Jun 26, 2003
2.449
2.469
2.449
2.469
15,080
+0.00(+0.00%)
Jun 25, 2003
2.449
2.469
2.432
2.469
30,954
+0.03(+1.34%)
Jun 24, 2003
2.444
2.467
2.424
2.437
35,320
-0.03(-1.02%)
Jun 23, 2003
2.469
2.469
2.434
2.462
31,351
-0.03(-1.31%)
Jun 20, 2003
2.469
2.495
2.457
2.495
52,385
+0.04(+1.54%)
Jun 19, 2003
2.429
2.495
2.429
2.457
28,176
+0.03(+1.14%)
Jun 18, 2003
2.424
2.439
2.419
2.429
42,066
-0.01(-0.21%)
Jun 17, 2003
2.444
2.454
2.424
2.434
44,844
-0.02(-0.92%)
Jun 16, 2003
2.454
2.457
2.422
2.457
32,542
+0.00(+0.10%)
Jun 13, 2003
2.419
2.454
2.394
2.454
69,846
+0.00(+0.00%)
Jun 12, 2003
2.419
2.454
2.401
2.454
42,860
+0.02(+0.93%)
Jun 11, 2003
2.419
2.454
2.419
2.432
21,430
-0.03(-1.03%)
Jun 10, 2003
2.444
2.457
2.444
2.457
15,080
+0.01(+0.52%)
Jun 09, 2003
2.432
2.444
2.432
2.444
50,004
+0.01(+0.52%)
Jun 06, 2003
2.432
2.457
2.419
2.432
65,084
+0.00(+0.00%)
Jun 05, 2003
2.356
2.432
2.356
2.432
81,355
+0.06(+2.44%)
Jun 04, 2003
2.343
2.376
2.331
2.374
35,320
+0.03(+1.29%)
Jun 03, 2003
2.331
2.343
2.318
2.343
34,526
+0.03(+1.31%)
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.