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
Nike Inc
(NY:
NKE
)
93.51
-0.89 (-0.94%)
Streaming Delayed Price
Updated: 11:58 AM EDT, Jun 4, 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
3.726
3.740
3.693
3.724
7,648,316
+0.01(+0.30%)
May 27, 2004
3.732
3.764
3.706
3.713
8,150,753
+0.00(+0.07%)
May 26, 2004
3.686
3.756
3.667
3.711
11,240,837
+0.01(+0.34%)
May 25, 2004
3.617
3.699
3.597
3.698
16,654,932
+0.09(+2.47%)
May 24, 2004
3.544
3.636
3.541
3.609
17,884,280
+0.08(+2.18%)
May 21, 2004
3.507
3.533
3.497
3.532
16,028,318
+0.05(+1.58%)
May 20, 2004
3.483
3.493
3.446
3.477
8,935,931
-0.01(-0.17%)
May 19, 2004
3.506
3.537
3.479
3.483
11,019,230
+0.00(+0.06%)
May 18, 2004
3.466
3.500
3.462
3.481
15,988,200
+0.02(+0.68%)
May 17, 2004
3.523
3.523
3.445
3.457
13,044,262
-0.09(-2.42%)
May 14, 2004
3.571
3.586
3.520
3.543
9,257,834
-0.02(-0.68%)
May 13, 2004
3.564
3.599
3.562
3.567
18,259,674
+0.01(+0.22%)
May 12, 2004
3.570
3.581
3.492
3.559
16,251,836
+0.02(+0.68%)
May 11, 2004
3.518
3.546
3.515
3.535
17,176,474
+0.06(+1.72%)
May 10, 2004
3.457
3.496
3.450
3.476
20,710,726
-0.01(-0.26%)
May 07, 2004
3.558
3.588
3.485
3.485
22,456,840
-0.09(-2.60%)
May 06, 2004
3.675
3.675
3.558
3.578
25,413,194
-0.13(-3.39%)
May 05, 2004
3.685
3.703
3.643
3.703
16,280,492
+0.02(+0.43%)
May 04, 2004
3.701
3.715
3.677
3.688
14,912,640
-0.03(-0.89%)
May 03, 2004
3.757
3.764
3.700
3.721
18,764,978
-0.05(-1.21%)
Apr 30, 2004
3.777
3.815
3.759
3.766
11,098,512
-0.01(-0.26%)
Apr 29, 2004
3.854
3.862
3.733
3.776
24,514,348
-0.08(-2.00%)
Apr 28, 2004
3.888
3.888
3.841
3.853
9,413,533
-0.04(-1.13%)
Apr 27, 2004
3.850
3.916
3.849
3.897
11,289,553
+0.05(+1.24%)
Apr 26, 2004
3.942
3.950
3.827
3.849
17,406,678
-0.09(-2.17%)
Apr 23, 2004
3.953
3.953
3.923
3.935
9,355,265
-0.03(-0.66%)
Apr 22, 2004
3.923
3.984
3.900
3.961
11,534,085
+0.01(+0.29%)
Apr 21, 2004
3.942
3.981
3.929
3.949
12,826,476
-0.02(-0.40%)
Apr 20, 2004
4.004
4.031
3.965
3.965
14,408,293
-0.03(-0.75%)
Apr 19, 2004
3.974
4.004
3.968
3.995
9,390,608
+0.02(+0.54%)
Apr 16, 2004
3.976
3.979
3.952
3.974
8,847,097
+0.02(+0.42%)
Apr 15, 2004
3.968
3.997
3.942
3.957
7,357,934
-0.01(-0.29%)
Apr 14, 2004
3.978
4.009
3.944
3.968
11,066,035
-0.03(-0.75%)
Apr 13, 2004
4.112
4.112
3.972
3.998
11,647,754
-0.05(-1.11%)
Apr 12, 2004
4.025
4.062
4.025
4.043
4,861,987
+0.02(+0.61%)
Apr 08, 2004
4.031
4.056
4.006
4.019
11,152,003
+0.00(+0.03%)
Apr 07, 2004
4.042
4.046
4.000
4.017
10,454,705
-0.03(-0.83%)
Apr 06, 2004
4.067
4.077
4.032
4.051
10,778,519
-0.04(-0.88%)
Apr 05, 2004
4.010
4.087
4.010
4.087
8,683,757
+0.08(+1.88%)
Apr 02, 2004
4.023
4.049
3.980
4.012
8,761,128
+0.01(+0.33%)
Apr 01, 2004
4.073
4.073
3.983
3.999
14,397,786
-0.08(-1.90%)
Mar 31, 2004
4.013
4.088
4.002
4.076
17,340,768
+0.05(+1.37%)
Mar 30, 2004
3.986
4.030
3.976
4.021
7,296,801
+0.01(+0.29%)
Mar 29, 2004
4.004
4.030
3.997
4.010
15,552,627
+0.02(+0.46%)
Mar 26, 2004
4.002
4.030
3.978
3.991
8,609,251
-0.01(-0.30%)
Mar 25, 2004
4.010
4.022
3.979
4.003
11,128,123
-0.01(-0.16%)
Mar 24, 2004
3.978
4.025
3.971
4.010
10,282,768
+0.02(+0.39%)
Mar 23, 2004
4.012
4.012
3.960
3.994
13,483,656
-0.01(-0.37%)
Mar 22, 2004
4.112
4.112
3.977
4.009
13,024,203
-0.02(-0.38%)
Mar 19, 2004
4.012
4.057
3.953
4.024
24,012,866
+0.00(+0.07%)
Mar 18, 2004
3.989
4.024
3.953
4.021
17,702,790
+0.04(+0.88%)
Mar 17, 2004
3.939
4.003
3.926
3.986
13,345,151
+0.05(+1.38%)
Mar 16, 2004
3.918
3.946
3.913
3.932
11,496,832
+0.04(+0.95%)
Mar 15, 2004
3.916
3.923
3.879
3.894
14,846,731
-0.02(-0.53%)
Mar 12, 2004
3.913
3.945
3.881
3.915
13,150,290
+0.01(+0.16%)
Mar 11, 2004
3.989
3.998
3.905
3.909
13,032,800
-0.10(-2.57%)
Mar 10, 2004
4.036
4.078
4.010
4.012
15,853,516
-0.00(-0.01%)
Mar 09, 2004
3.991
4.034
3.963
4.013
42,996,584
+0.11(+2.91%)
Mar 08, 2004
3.910
3.910
3.889
3.899
11,066,990
-0.02(-0.45%)
Mar 05, 2004
3.881
3.923
3.863
3.917
13,933,557
+0.01(+0.15%)
Mar 04, 2004
3.859
3.921
3.855
3.911
9,432,637
+0.05(+1.21%)
Mar 03, 2004
3.861
3.868
3.780
3.865
20,150,022
-0.00(-0.04%)
Mar 02, 2004
3.849
3.866
3.821
3.866
15,714,056
+0.02(+0.45%)
Mar 01, 2004
3.858
3.864
3.825
3.849
14,172,358
+0.01(+0.38%)
Feb 27, 2004
3.868
3.897
3.834
3.834
15,512,508
-0.03(-0.88%)
Feb 26, 2004
3.888
3.888
3.849
3.868
13,076,739
-0.02(-0.63%)
Feb 25, 2004
3.889
3.904
3.879
3.893
18,888,198
+0.01(+0.15%)
Feb 24, 2004
3.795
3.905
3.776
3.887
22,093,862
+0.09(+2.29%)
Feb 23, 2004
3.752
3.812
3.742
3.800
12,451,080
+0.05(+1.31%)
Feb 20, 2004
3.795
3.796
3.717
3.751
8,720,055
-0.04(-1.02%)
Feb 19, 2004
3.803
3.834
3.784
3.790
6,142,915
-0.00(-0.06%)
Feb 18, 2004
3.816
3.818
3.769
3.792
6,069,364
-0.03(-0.77%)
Feb 17, 2004
3.779
3.834
3.779
3.821
7,997,920
+0.04(+0.94%)
Feb 13, 2004
3.775
3.800
3.748
3.786
5,430,333
-0.00(-0.06%)
Feb 12, 2004
3.830
3.841
3.780
3.788
10,748,907
-0.04(-1.15%)
Feb 11, 2004
3.779
3.844
3.779
3.832
10,634,283
+0.05(+1.33%)
Feb 10, 2004
3.758
3.788
3.738
3.781
8,549,073
+0.03(+0.80%)
Feb 09, 2004
3.724
3.769
3.722
3.752
8,427,762
+0.03(+0.86%)
Feb 06, 2004
3.698
3.732
3.693
3.720
7,705,628
+0.02(+0.47%)
Feb 05, 2004
3.700
3.730
3.677
3.702
9,406,846
+0.00(+0.06%)
Feb 04, 2004
3.659
3.741
3.655
3.700
15,095,084
+0.03(+0.91%)
Feb 03, 2004
3.664
3.699
3.656
3.667
8,021,801
-0.01(-0.28%)
Feb 02, 2004
3.643
3.716
3.639
3.677
9,783,196
+0.03(+0.85%)
Jan 30, 2004
3.577
3.653
3.552
3.646
11,087,050
+0.06(+1.65%)
Jan 29, 2004
3.606
3.617
3.567
3.587
9,467,979
-0.01(-0.15%)
Jan 28, 2004
3.654
3.659
3.582
3.592
9,176,642
-0.05(-1.41%)
Jan 27, 2004
3.659
3.664
3.637
3.644
6,407,506
-0.02(-0.41%)
Jan 26, 2004
3.642
3.664
3.624
3.659
8,732,472
+0.02(+0.46%)
Jan 23, 2004
3.651
3.674
3.627
3.642
6,676,874
-0.00(-0.13%)
Jan 22, 2004
3.694
3.697
3.641
3.647
6,716,992
-0.04(-1.14%)
Jan 21, 2004
3.644
3.697
3.622
3.689
12,671,733
+0.03(+0.87%)
Jan 20, 2004
3.641
3.664
3.626
3.657
10,459,481
+0.03(+0.72%)
Jan 16, 2004
3.627
3.660
3.611
3.631
7,721,867
+0.02(+0.45%)
Jan 15, 2004
3.621
3.632
3.573
3.614
12,679,374
-0.01(-0.19%)
Jan 14, 2004
3.612
3.638
3.608
3.621
9,170,911
+0.00(+0.12%)
Jan 13, 2004
3.606
3.638
3.601
3.617
12,166,430
+0.01(+0.36%)
Jan 12, 2004
3.570
3.614
3.565
3.604
13,127,365
+0.05(+1.44%)
Jan 09, 2004
3.579
3.592
3.546
3.553
7,846,043
-0.03(-0.77%)
Jan 08, 2004
3.558
3.607
3.547
3.580
18,247,256
+0.04(+1.00%)
Jan 07, 2004
3.534
3.553
3.471
3.545
15,860,203
+0.01(+0.34%)
Jan 06, 2004
3.531
3.545
3.525
3.533
17,282,500
-0.00(-0.09%)
Jan 05, 2004
3.531
3.565
3.522
3.536
14,205,790
-0.00(-0.09%)
Jan 02, 2004
3.596
3.609
3.529
3.539
10,407,900
-0.04(-1.24%)
Dec 31, 2003
3.559
3.588
3.559
3.584
10,471,898
+0.02(+0.59%)
Dec 30, 2003
3.551
3.568
3.539
3.563
8,895,812
+0.01(+0.32%)
Dec 29, 2003
3.565
3.565
3.533
3.551
10,819,593
-0.00(-0.01%)
Dec 26, 2003
3.536
3.569
3.528
3.552
4,834,286
+0.02(+0.47%)
Dec 24, 2003
3.552
3.552
3.498
3.535
6,523,086
-0.01(-0.18%)
Dec 23, 2003
3.518
3.544
3.516
3.541
10,331,483
+0.02(+0.52%)
Dec 22, 2003
3.517
3.535
3.499
3.523
17,443,930
+0.02(+0.55%)
Dec 19, 2003
3.481
3.512
3.447
3.503
41,928,668
+0.01(+0.19%)
Dec 18, 2003
3.456
3.518
3.456
3.497
27,002,654
+0.04(+1.20%)
Dec 17, 2003
3.402
3.457
3.376
3.455
17,495,512
+0.05(+1.38%)
Dec 16, 2003
3.405
3.412
3.309
3.408
13,803,649
+0.05(+1.39%)
Dec 15, 2003
3.436
3.437
3.362
3.362
13,407,239
-0.01(-0.31%)
Dec 12, 2003
3.389
3.406
3.361
3.372
9,907,373
-0.01(-0.42%)
Dec 11, 2003
3.337
3.402
3.331
3.386
12,423,380
+0.03(+0.98%)
Dec 10, 2003
3.405
3.405
3.347
3.353
13,596,370
-0.04(-1.28%)
Dec 09, 2003
3.452
3.452
3.382
3.397
11,386,028
-0.04(-1.05%)
Dec 08, 2003
3.431
3.441
3.417
3.433
8,584,416
+0.00(+0.06%)
Dec 05, 2003
3.418
3.445
3.410
3.431
9,854,837
+0.01(+0.43%)
Dec 04, 2003
3.468
3.469
3.397
3.416
21,514,054
-0.04(-1.12%)
Dec 03, 2003
3.521
3.522
3.451
3.455
19,867,282
-0.06(-1.79%)
Dec 02, 2003
3.550
3.550
3.514
3.518
9,589,290
-0.03(-0.96%)
Dec 01, 2003
3.531
3.546
3.518
3.552
12,118,670
+0.03(+0.89%)
Nov 28, 2003
3.528
3.532
3.513
3.520
3,259,155
-0.01(-0.15%)
Nov 26, 2003
3.517
3.525
3.497
3.525
13,692,845
+0.01(+0.27%)
Nov 25, 2003
3.416
3.527
3.416
3.516
50,434,756
+0.13(+3.87%)
Nov 24, 2003
3.340
3.391
3.340
3.385
24,848,670
+0.07(+2.15%)
Nov 21, 2003
3.272
3.336
3.272
3.314
12,619,196
+0.04(+1.13%)
Nov 20, 2003
3.209
3.324
3.201
3.277
26,342,608
+0.07(+2.30%)
Nov 19, 2003
3.232
3.232
3.177
3.203
12,792,088
-0.03(-1.04%)
Nov 18, 2003
3.246
3.284
3.233
3.236
15,179,142
+0.00(+0.05%)
Nov 17, 2003
3.231
3.248
3.219
3.235
13,529,505
+0.00(+0.00%)
Nov 14, 2003
3.237
3.264
3.217
3.235
10,822,458
-0.00(-0.06%)
Nov 13, 2003
3.243
3.257
3.207
3.237
10,552,135
-0.01(-0.19%)
Nov 12, 2003
3.244
3.267
3.240
3.243
11,489,190
+0.00(+0.06%)
Nov 11, 2003
3.235
3.260
3.222
3.241
8,212,841
-0.01(-0.21%)
Nov 10, 2003
3.287
3.289
3.239
3.248
16,973,970
-0.05(-1.51%)
Nov 07, 2003
3.285
3.305
3.273
3.298
11,801,542
+0.02(+0.51%)
Nov 06, 2003
3.314
3.314
3.266
3.281
12,389,947
-0.03(-0.92%)
Nov 05, 2003
3.325
3.333
3.319
3.311
8,619,758
-0.02(-0.46%)
Nov 04, 2003
3.325
3.335
3.319
3.327
8,096,660
-0.02(-0.66%)
Nov 03, 2003
3.335
3.347
3.305
3.349
12,066,850
+0.00(+0.11%)
Oct 31, 2003
3.323
3.363
3.300
3.345
14,111,225
+0.04(+1.30%)
Oct 30, 2003
3.342
3.342
3.298
3.302
8,655,101
-0.01(-0.30%)
Oct 29, 2003
3.337
3.337
3.303
3.312
11,934,315
-0.03(-0.83%)
Oct 28, 2003
3.264
3.341
3.261
3.340
15,975,782
+0.08(+2.49%)
Oct 27, 2003
3.243
3.279
3.211
3.258
12,402,365
+0.01(+0.35%)
Oct 24, 2003
3.288
3.288
3.227
3.247
11,271,404
-0.04(-1.23%)
Oct 23, 2003
3.278
3.290
3.251
3.287
13,142,648
+0.01(+0.29%)
Oct 22, 2003
3.328
3.328
3.270
3.278
10,564,553
-0.05(-1.49%)
Oct 21, 2003
3.324
3.347
3.324
3.328
7,638,764
-0.01(-0.44%)
Oct 20, 2003
3.339
3.360
3.319
3.342
13,233,392
-0.00(-0.03%)
Oct 17, 2003
3.382
3.390
3.343
3.343
12,385,171
-0.04(-1.21%)
Oct 16, 2003
3.378
3.397
3.368
3.384
13,549,565
+0.01(+0.17%)
Oct 15, 2003
3.387
3.388
3.356
3.378
12,807,371
+0.00(+0.14%)
Oct 14, 2003
3.342
3.370
3.335
3.374
9,889,224
+0.01(+0.17%)
Oct 13, 2003
3.311
3.376
3.320
3.368
8,589,192
+0.06(+1.71%)
Oct 10, 2003
3.342
3.342
3.294
3.311
10,402,168
-0.03(-1.03%)
Oct 09, 2003
3.361
3.371
3.333
3.346
11,359,283
-0.00(-0.09%)
Oct 08, 2003
3.327
3.351
3.327
3.349
12,453,946
+0.02(+0.66%)
Oct 07, 2003
3.288
3.324
3.277
3.327
12,514,124
+0.04(+1.19%)
Oct 06, 2003
3.303
3.306
3.283
3.288
15,621,402
-0.02(-0.46%)
Oct 03, 2003
3.292
3.327
3.292
3.303
15,330,064
+0.04(+1.14%)
Oct 02, 2003
3.238
3.268
3.236
3.266
12,239,025
+0.03(+0.84%)
Oct 01, 2003
3.183
3.239
3.177
3.239
15,451,375
+0.05(+1.73%)
Sep 30, 2003
3.193
3.195
3.154
3.184
17,270,084
-0.01(-0.26%)
Sep 29, 2003
3.185
3.206
3.176
3.192
20,378,316
+0.01(+0.21%)
Sep 26, 2003
3.162
3.188
3.129
3.185
19,212,968
+0.02(+0.74%)
Sep 25, 2003
3.180
3.180
3.157
3.162
9,474,666
-0.02(-0.74%)
Sep 24, 2003
3.193
3.207
3.189
3.185
14,850,552
-0.01(-0.44%)
Sep 23, 2003
3.185
3.214
3.185
3.199
13,300,257
-0.01(-0.26%)
Sep 22, 2003
3.175
3.222
3.175
3.208
25,134,276
-0.01(-0.36%)
Sep 19, 2003
3.167
3.258
3.157
3.219
70,984,056
+0.22(+7.42%)
Sep 18, 2003
2.990
3.003
2.978
2.997
13,019,427
+0.01(+0.23%)
Sep 17, 2003
2.973
2.992
2.964
2.990
10,448,018
+0.03(+0.99%)
Sep 16, 2003
2.950
2.972
2.943
2.961
11,515,936
+0.01(+0.37%)
Sep 15, 2003
2.918
2.975
2.918
2.950
6,654,904
+0.04(+1.20%)
Sep 12, 2003
2.920
2.923
2.883
2.915
6,742,783
-0.01(-0.20%)
Sep 11, 2003
2.905
2.946
2.905
2.920
9,000,885
+0.02(+0.72%)
Sep 10, 2003
2.946
2.949
2.899
2.899
9,102,136
-0.05(-1.58%)
Sep 09, 2003
2.950
2.959
2.934
2.946
9,594,066
-0.03(-1.00%)
Sep 08, 2003
2.947
3.008
2.944
2.976
9,598,842
+0.03(+0.99%)
Sep 05, 2003
2.968
2.983
2.938
2.946
9,467,979
-0.03(-0.90%)
Sep 04, 2003
2.999
3.011
2.962
2.973
8,485,075
-0.02(-0.77%)
Sep 03, 2003
3.009
3.010
2.978
2.996
9,482,307
-0.01(-0.42%)
Sep 02, 2003
2.987
3.010
2.958
3.009
7,400,918
+0.03(+0.88%)
Aug 29, 2003
2.943
2.987
2.942
2.983
12,697,523
+0.05(+1.53%)
Aug 28, 2003
2.923
2.944
2.911
2.938
6,967,256
+0.02(+0.81%)
Aug 27, 2003
2.888
2.927
2.877
2.914
4,836,196
+0.01(+0.45%)
Aug 26, 2003
2.892
2.908
2.873
2.901
6,945,286
+0.01(+0.31%)
Aug 25, 2003
2.876
2.896
2.853
2.892
7,293,935
+0.03(+1.01%)
Aug 22, 2003
2.910
2.910
2.863
2.863
8,725,786
-0.03(-0.89%)
Aug 21, 2003
2.850
2.916
2.840
2.889
17,651,210
+0.05(+1.58%)
Aug 20, 2003
2.830
2.858
2.830
2.844
6,887,974
-0.02(-0.59%)
Aug 19, 2003
2.892
2.892
2.835
2.861
10,842,517
-0.02(-0.78%)
Aug 18, 2003
2.892
2.911
2.874
2.883
9,793,704
-0.01(-0.31%)
Aug 15, 2003
2.869
2.894
2.848
2.892
4,826,644
+0.02(+0.82%)
Aug 14, 2003
2.847
2.879
2.834
2.869
10,062,116
+0.02(+0.77%)
Aug 13, 2003
2.825
2.863
2.822
2.847
14,848,642
+0.03(+1.21%)
Aug 12, 2003
2.774
2.820
2.774
2.812
10,273,216
+0.05(+1.80%)
Aug 11, 2003
2.761
2.766
2.738
2.763
11,227,464
-0.00(-0.06%)
Aug 08, 2003
2.649
2.770
2.649
2.764
20,409,838
+0.12(+4.37%)
Aug 07, 2003
2.621
2.657
2.619
2.649
10,773,743
+0.05(+1.81%)
Aug 06, 2003
2.607
2.645
2.596
2.602
13,429,209
-0.00(-0.18%)
Aug 05, 2003
2.654
2.654
2.606
2.606
9,496,635
-0.04(-1.64%)
Aug 04, 2003
2.643
2.681
2.617
2.650
11,622,919
-0.00(-0.16%)
Aug 01, 2003
2.696
2.719
2.650
2.654
10,214,949
-0.05(-2.01%)
Jul 31, 2003
2.696
2.745
2.676
2.708
14,070,151
+0.03(+0.94%)
Jul 30, 2003
2.714
2.714
2.682
2.683
6,899,436
-0.03(-1.02%)
Jul 29, 2003
2.719
2.729
2.685
2.711
11,259,941
-0.01(-0.37%)
Jul 28, 2003
2.751
2.756
2.706
2.721
10,895,054
-0.04(-1.33%)
Jul 25, 2003
2.746
2.769
2.723
2.758
7,733,329
+0.01(+0.34%)
Jul 24, 2003
2.773
2.813
2.748
2.748
15,315,736
+0.03(+1.02%)
Jul 23, 2003
2.680
2.732
2.664
2.720
13,996,600
+0.03(+1.01%)
Jul 22, 2003
2.675
2.699
2.631
2.693
14,968,042
+0.02(+0.68%)
Jul 21, 2003
2.714
2.716
2.659
2.675
13,084,381
-0.05(-1.73%)
Jul 18, 2003
2.761
2.764
2.706
2.722
12,036,522
-0.01(-0.46%)
Jul 17, 2003
2.774
2.786
2.706
2.735
11,379,342
-0.04(-1.55%)
Jul 16, 2003
2.772
2.786
2.738
2.777
9,267,386
-0.00(-0.06%)
Jul 15, 2003
2.814
2.819
2.766
2.779
8,748,711
-0.03(-1.14%)
Jul 14, 2003
2.820
2.851
2.777
2.811
8,849,007
+0.00(+0.13%)
Jul 11, 2003
2.811
2.823
2.794
2.807
7,400,918
-0.00(-0.06%)
Jul 10, 2003
2.787
2.817
2.744
2.809
22,080,490
+0.03(+1.25%)
Jul 09, 2003
2.801
2.807
2.774
2.774
19,335,234
-0.04(-1.32%)
Jul 08, 2003
2.818
2.831
2.799
2.811
11,285,732
-0.01(-0.32%)
Jul 07, 2003
2.804
2.832
2.804
2.820
13,140,738
+0.02(+0.69%)
Jul 03, 2003
2.816
2.825
2.780
2.801
5,872,592
-0.02(-0.63%)
Jul 02, 2003
2.819
2.827
2.777
2.819
16,207,897
-0.00(-0.06%)
Jul 01, 2003
2.800
2.825
2.761
2.820
14,528,649
+0.02(+0.73%)
Jun 30, 2003
2.780
2.808
2.762
2.800
46,373,232
+0.02(+0.77%)
Jun 27, 2003
2.834
2.848
2.753
2.778
61,932,544
-0.20(-6.76%)
Jun 26, 2003
2.983
3.010
2.976
2.980
18,129,766
+0.00(+0.05%)
Jun 25, 2003
2.977
2.992
2.960
2.978
16,675,946
+0.01(+0.48%)
Jun 24, 2003
2.911
2.974
2.911
2.964
18,537,638
+0.07(+2.28%)
Jun 23, 2003
2.937
2.949
2.886
2.898
13,006,054
-0.03(-1.16%)
Jun 20, 2003
2.952
2.979
2.931
2.932
13,966,034
-0.02(-0.53%)
Jun 19, 2003
2.938
2.977
2.931
2.948
12,775,850
+0.01(+0.34%)
Jun 18, 2003
2.909
2.940
2.897
2.938
10,662,939
+0.02(+0.83%)
Jun 17, 2003
2.882
2.917
2.867
2.914
11,152,959
+0.04(+1.22%)
Jun 16, 2003
2.855
2.892
2.847
2.879
16,289,089
+0.02(+0.83%)
Jun 13, 2003
2.884
2.894
2.852
2.855
15,409,346
-0.03(-1.18%)
Jun 12, 2003
2.908
2.911
2.874
2.889
12,345,053
-0.01(-0.18%)
Jun 11, 2003
2.919
2.923
2.879
2.895
19,533,916
-0.03(-1.09%)
Jun 10, 2003
2.897
2.938
2.892
2.927
8,472,657
+0.03(+1.14%)
Jun 09, 2003
2.903
2.929
2.871
2.894
8,181,320
-0.01(-0.31%)
Jun 06, 2003
2.929
2.930
2.876
2.903
13,332,733
-0.02(-0.52%)
Jun 05, 2003
2.922
2.936
2.900
2.918
11,822,556
-0.01(-0.25%)
Jun 04, 2003
2.855
2.933
2.842
2.925
10,938,038
+0.06(+2.06%)
Jun 03, 2003
2.908
2.910
2.845
2.866
17,104,832
-0.06(-2.18%)
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.