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
North European Oil Royality Trust
(NY:
NRT
)
6.980
+0.170 (+2.50%)
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 28, 2004
6.264
6.318
6.035
6.081
62,303
-0.20(-3.15%)
May 27, 2004
6.292
6.318
6.240
6.279
44,001
+0.04(+0.62%)
May 26, 2004
6.282
6.338
6.230
6.240
51,010
+0.01(+0.16%)
May 25, 2004
6.022
6.271
6.022
6.230
75,153
+0.25(+4.12%)
May 24, 2004
5.899
6.074
5.817
5.984
58,019
+0.15(+2.55%)
May 21, 2004
5.855
5.932
5.791
5.835
47,506
+0.01(+0.09%)
May 20, 2004
5.868
5.886
5.817
5.830
30,372
-0.00(-0.04%)
May 19, 2004
5.763
5.873
5.763
5.832
30,372
+0.10(+1.66%)
May 18, 2004
5.527
5.742
5.527
5.737
40,496
+0.18(+3.33%)
May 17, 2004
5.342
5.555
5.342
5.552
78,657
+0.17(+3.20%)
May 14, 2004
5.329
5.380
5.319
5.380
116,818
-0.01(-0.24%)
May 13, 2004
5.393
5.421
5.383
5.393
108,251
-0.10(-1.87%)
May 12, 2004
5.719
5.719
5.444
5.496
143,296
-0.33(-5.73%)
May 11, 2004
5.778
5.876
5.778
5.830
72,427
+0.04(+0.67%)
May 10, 2004
5.919
5.919
5.791
5.791
34,656
-0.13(-2.13%)
May 07, 2004
5.881
5.919
5.842
5.917
80,604
-0.00(-0.04%)
May 06, 2004
5.984
5.984
5.855
5.919
67,365
-0.06(-0.99%)
May 05, 2004
6.004
6.035
5.979
5.979
29,983
-0.00(-0.04%)
May 04, 2004
6.035
6.061
5.945
5.981
51,789
-0.11(-1.73%)
May 03, 2004
6.179
6.179
6.061
6.086
32,319
-0.09(-1.46%)
Apr 30, 2004
6.202
6.228
6.176
6.176
23,753
-0.03(-0.54%)
Apr 29, 2004
6.333
6.333
6.210
6.210
26,868
-0.16(-2.54%)
Apr 28, 2004
6.382
6.382
6.369
6.371
2,725
-0.04(-0.56%)
Apr 27, 2004
6.318
6.420
6.318
6.407
48,284
+0.06(+1.01%)
Apr 26, 2004
6.266
6.343
6.248
6.343
18,301
+0.08(+1.31%)
Apr 23, 2004
6.074
6.261
6.063
6.261
28,425
+0.20(+3.31%)
Apr 22, 2004
6.056
6.076
6.035
6.061
17,522
+0.00(+0.00%)
Apr 21, 2004
6.035
6.071
5.999
6.061
25,310
+0.04(+0.68%)
Apr 20, 2004
5.955
6.020
5.945
6.020
31,540
+0.07(+1.12%)
Apr 19, 2004
6.176
6.215
5.953
5.953
111,756
-0.21(-3.46%)
Apr 16, 2004
6.371
6.371
6.163
6.166
40,886
-0.20(-3.19%)
Apr 15, 2004
6.446
6.446
6.369
6.369
48,674
-0.08(-1.20%)
Apr 14, 2004
6.420
6.446
6.369
6.446
19,080
-0.01(-0.12%)
Apr 13, 2004
6.420
6.484
6.420
6.454
40,107
+0.03(+0.52%)
Apr 12, 2004
6.230
6.446
6.230
6.420
57,630
+0.16(+2.63%)
Apr 08, 2004
6.228
6.318
6.228
6.256
10,903
+0.00(+0.04%)
Apr 07, 2004
6.228
6.292
6.202
6.253
13,628
+0.00(+0.00%)
Apr 06, 2004
6.292
6.292
6.189
6.253
42,443
+0.00(+0.00%)
Apr 05, 2004
6.138
6.253
6.138
6.253
31,540
+0.08(+1.25%)
Apr 02, 2004
6.279
6.300
6.125
6.176
51,789
-0.06(-1.03%)
Apr 01, 2004
6.433
6.433
6.202
6.240
103,189
-0.15(-2.37%)
Mar 31, 2004
6.266
6.420
6.266
6.392
15,575
+0.11(+1.80%)
Mar 30, 2004
6.235
6.279
6.235
6.279
17,912
+0.08(+1.24%)
Mar 29, 2004
6.202
6.228
6.192
6.202
32,709
-0.06(-1.02%)
Mar 26, 2004
6.305
6.351
6.230
6.266
40,107
-0.05(-0.85%)
Mar 25, 2004
6.415
6.415
6.318
6.320
14,018
-0.09(-1.36%)
Mar 24, 2004
6.433
6.433
6.395
6.407
8,177
+0.00(+0.00%)
Mar 23, 2004
6.405
6.407
6.369
6.407
9,345
+0.03(+0.44%)
Mar 22, 2004
6.328
6.379
6.328
6.379
19,080
+0.00(+0.00%)
Mar 19, 2004
6.395
6.395
6.369
6.379
16,743
+0.02(+0.36%)
Mar 18, 2004
6.392
6.400
6.356
6.356
17,912
-0.01(-0.20%)
Mar 17, 2004
6.392
6.395
6.307
6.369
61,134
-0.03(-0.48%)
Mar 16, 2004
6.415
6.415
6.400
6.400
4,672
-0.02(-0.28%)
Mar 15, 2004
6.407
6.446
6.382
6.418
14,407
+0.00(+0.00%)
Mar 12, 2004
6.400
6.418
6.356
6.418
19,080
+0.02(+0.28%)
Mar 11, 2004
6.371
6.433
6.356
6.400
20,248
-0.01(-0.12%)
Mar 10, 2004
6.397
6.413
6.369
6.407
28,036
-0.01(-0.16%)
Mar 09, 2004
6.433
6.459
6.400
6.418
38,549
-0.05(-0.83%)
Mar 08, 2004
6.420
6.523
6.420
6.472
24,531
+0.02(+0.28%)
Mar 05, 2004
6.446
6.472
6.446
6.454
14,018
+0.03(+0.40%)
Mar 04, 2004
6.420
6.446
6.397
6.428
28,815
+0.03(+0.52%)
Mar 03, 2004
6.382
6.395
6.369
6.395
4,283
+0.03(+0.48%)
Mar 02, 2004
6.343
6.369
6.320
6.364
21,806
+0.02(+0.32%)
Mar 01, 2004
6.318
6.343
6.305
6.343
17,912
+0.05(+0.82%)
Feb 27, 2004
6.253
6.292
6.228
6.292
33,098
+0.02(+0.37%)
Feb 26, 2004
6.266
6.292
6.256
6.269
24,142
+0.01(+0.08%)
Feb 25, 2004
6.153
6.264
6.153
6.264
61,134
+0.14(+2.22%)
Feb 24, 2004
6.048
6.151
6.038
6.127
29,593
+0.08(+1.32%)
Feb 23, 2004
6.043
6.074
6.022
6.048
17,522
+0.01(+0.08%)
Feb 20, 2004
6.002
6.043
5.994
6.043
24,142
+0.04(+0.73%)
Feb 19, 2004
6.035
6.035
5.994
5.999
26,478
-0.04(-0.64%)
Feb 18, 2004
6.097
6.099
6.038
6.038
19,859
-0.06(-1.01%)
Feb 17, 2004
6.202
6.215
6.099
6.099
84,498
-0.10(-1.66%)
Feb 13, 2004
6.222
6.228
6.202
6.202
22,584
-0.03(-0.54%)
Feb 12, 2004
6.222
6.235
6.202
6.235
29,593
+0.05(+0.75%)
Feb 11, 2004
6.061
6.207
6.061
6.189
73,984
-0.05(-0.86%)
Feb 10, 2004
6.279
6.300
6.243
6.243
42,833
-0.02(-0.29%)
Feb 09, 2004
6.395
6.413
6.189
6.261
189,245
-0.03(-0.49%)
Feb 06, 2004
6.230
6.292
6.225
6.292
21,416
+0.06(+0.99%)
Feb 05, 2004
6.292
6.292
6.215
6.230
24,921
-0.06(-0.98%)
Feb 04, 2004
6.233
6.292
6.228
6.292
53,346
-0.02(-0.37%)
Feb 03, 2004
6.287
6.318
6.269
6.315
25,310
+0.05(+0.82%)
Feb 02, 2004
6.253
6.266
6.207
6.264
47,506
+0.04(+0.58%)
Jan 30, 2004
6.215
6.240
6.205
6.228
29,983
-0.00(-0.04%)
Jan 29, 2004
6.284
6.284
6.217
6.230
35,434
-0.05(-0.86%)
Jan 28, 2004
6.325
6.328
6.266
6.284
54,904
-0.03(-0.53%)
Jan 27, 2004
6.228
6.318
6.228
6.318
31,540
+0.09(+1.44%)
Jan 26, 2004
6.276
6.276
6.205
6.228
43,612
+0.00(+0.04%)
Jan 23, 2004
6.215
6.279
6.171
6.225
53,346
+0.04(+0.58%)
Jan 22, 2004
6.415
6.420
6.163
6.189
140,181
-0.13(-2.07%)
Jan 21, 2004
5.976
6.384
5.932
6.320
200,537
+0.39(+6.58%)
Jan 20, 2004
5.817
5.930
5.794
5.930
186,909
+0.13(+2.17%)
Jan 16, 2004
6.061
6.061
5.778
5.804
173,669
-0.27(-4.40%)
Jan 15, 2004
6.207
6.210
6.035
6.071
51,010
-0.12(-1.91%)
Jan 14, 2004
6.279
6.279
6.138
6.189
78,657
-0.14(-2.19%)
Jan 13, 2004
6.369
6.395
6.300
6.328
72,427
-0.04(-0.65%)
Jan 12, 2004
6.523
6.546
6.369
6.369
47,895
-0.12(-1.82%)
Jan 09, 2004
6.484
6.510
6.484
6.487
41,665
-0.01(-0.20%)
Jan 08, 2004
6.592
6.592
6.497
6.500
45,169
-0.16(-2.47%)
Jan 07, 2004
6.639
6.672
6.626
6.664
10,124
+0.01(+0.12%)
Jan 06, 2004
6.531
6.674
6.531
6.657
15,965
+0.11(+1.65%)
Jan 05, 2004
6.523
6.549
6.497
6.549
17,522
+0.03(+0.39%)
Jan 02, 2004
6.492
6.536
6.487
6.523
29,204
+0.01(+0.20%)
Dec 31, 2003
6.520
6.561
6.497
6.510
12,460
+0.00(+0.04%)
Dec 30, 2003
6.536
6.546
6.508
6.508
8,566
-0.02(-0.28%)
Dec 29, 2003
6.549
6.549
6.487
6.526
20,248
+0.08(+1.24%)
Dec 26, 2003
6.446
6.518
6.446
6.446
16,743
-0.03(-0.40%)
Dec 24, 2003
6.484
6.505
6.472
6.472
18,301
-0.01(-0.12%)
Dec 23, 2003
6.492
6.492
6.459
6.479
6,619
+0.00(+0.00%)
Dec 22, 2003
6.484
6.484
6.446
6.479
24,921
+0.02(+0.32%)
Dec 19, 2003
6.464
6.472
6.428
6.459
9,734
+0.01(+0.20%)
Dec 18, 2003
6.446
6.472
6.418
6.446
24,142
+0.03(+0.48%)
Dec 17, 2003
6.395
6.415
6.369
6.415
19,080
+0.01(+0.12%)
Dec 16, 2003
6.484
6.484
6.348
6.407
41,275
-0.10(-1.54%)
Dec 15, 2003
6.395
6.508
6.395
6.508
21,027
+0.09(+1.44%)
Dec 12, 2003
6.423
6.472
6.415
6.415
44,780
-0.03(-0.48%)
Dec 11, 2003
6.407
6.446
6.395
6.446
7,009
+0.07(+1.17%)
Dec 10, 2003
6.479
6.495
6.369
6.371
35,434
-0.07(-1.08%)
Dec 09, 2003
6.497
6.497
6.428
6.441
33,877
-0.13(-2.03%)
Dec 08, 2003
6.508
6.600
6.523
6.574
77,099
+0.07(+1.03%)
Dec 05, 2003
6.371
6.472
6.371
6.508
47,895
+0.10(+1.52%)
Dec 04, 2003
6.348
6.459
6.346
6.410
30,372
+0.07(+1.05%)
Dec 03, 2003
6.305
6.343
6.305
6.343
32,319
+0.04(+0.61%)
Dec 02, 2003
6.248
6.305
6.248
6.305
18,301
+0.02(+0.25%)
Dec 01, 2003
6.192
6.289
6.192
6.289
73,206
+0.15(+2.47%)
Nov 28, 2003
6.163
6.163
6.138
6.138
19,859
+0.08(+1.27%)
Nov 26, 2003
6.020
6.061
6.014
6.061
18,690
+0.10(+1.72%)
Nov 25, 2003
5.932
5.932
5.932
5.958
22,195
+0.00(+0.00%)
Nov 24, 2003
5.932
6.009
5.932
5.958
18,301
-0.03(-0.43%)
Nov 21, 2003
5.953
5.986
5.953
5.984
12,071
+0.08(+1.39%)
Nov 20, 2003
5.904
5.904
5.871
5.901
49,453
-0.06(-0.95%)
Nov 19, 2003
5.945
5.961
5.945
5.958
10,513
+0.00(+0.00%)
Nov 18, 2003
6.112
6.112
5.940
5.958
27,646
-0.17(-2.85%)
Nov 17, 2003
6.148
6.158
6.133
6.133
36,603
-0.03(-0.50%)
Nov 14, 2003
6.189
6.225
6.163
6.163
55,293
-0.03(-0.41%)
Nov 13, 2003
6.099
6.253
6.099
6.189
31,151
+0.10(+1.69%)
Nov 12, 2003
6.120
6.133
5.937
6.086
50,621
-0.21(-3.38%)
Nov 11, 2003
6.300
6.300
6.279
6.300
14,796
-0.03(-0.45%)
Nov 10, 2003
6.338
6.338
6.323
6.328
28,815
+0.01(+0.08%)
Nov 07, 2003
6.330
6.341
6.323
6.323
30,762
+0.05(+0.78%)
Nov 06, 2003
6.274
6.274
6.274
6.274
8,956
+0.03(+0.53%)
Nov 05, 2003
6.294
6.294
6.240
6.240
28,036
-0.07(-1.06%)
Nov 04, 2003
6.294
6.307
6.294
6.307
16,743
-0.02(-0.32%)
Nov 03, 2003
6.315
6.330
6.315
6.328
44,001
+0.08(+1.23%)
Oct 31, 2003
6.228
6.251
6.228
6.251
21,027
-0.02(-0.25%)
Oct 30, 2003
6.217
6.266
6.217
6.266
15,575
+0.03(+0.41%)
Oct 29, 2003
6.151
6.240
6.179
6.240
23,753
+0.10(+1.59%)
Oct 28, 2003
6.079
6.143
6.079
6.143
23,363
+0.01(+0.13%)
Oct 27, 2003
6.138
6.148
6.061
6.135
28,036
-0.00(-0.04%)
Oct 24, 2003
6.210
6.210
6.138
6.138
17,133
-0.07(-1.08%)
Oct 23, 2003
6.202
6.215
6.169
6.205
46,337
+0.02(+0.25%)
Oct 22, 2003
6.153
6.189
6.151
6.189
27,646
+0.04(+0.63%)
Oct 21, 2003
6.151
6.189
6.140
6.151
33,098
-0.00(-0.04%)
Oct 20, 2003
6.125
6.156
6.112
6.153
17,522
+0.05(+0.88%)
Oct 17, 2003
6.097
6.099
6.097
6.099
9,345
+0.03(+0.55%)
Oct 16, 2003
6.030
6.066
6.043
6.066
20,637
+0.04(+0.60%)
Oct 15, 2003
5.953
6.040
5.953
6.030
49,453
+0.12(+2.09%)
Oct 14, 2003
5.914
5.919
5.889
5.907
28,425
+0.03(+0.44%)
Oct 13, 2003
5.873
5.907
5.881
5.881
10,903
+0.01(+0.13%)
Oct 10, 2003
5.873
5.873
5.860
5.873
15,186
+0.02(+0.31%)
Oct 09, 2003
5.873
5.904
5.855
5.855
31,930
-0.02(-0.26%)
Oct 08, 2003
5.871
5.871
5.868
5.871
28,815
+0.07(+1.15%)
Oct 07, 2003
5.868
5.873
5.753
5.804
53,736
-0.06(-1.09%)
Oct 06, 2003
5.809
5.853
5.796
5.868
30,372
+0.06(+1.02%)
Oct 03, 2003
5.832
5.842
5.809
5.809
26,478
+0.04(+0.67%)
Oct 02, 2003
5.663
5.771
5.663
5.771
22,974
+0.10(+1.77%)
Oct 01, 2003
5.681
5.696
5.670
5.670
41,275
-0.03(-0.45%)
Sep 30, 2003
5.688
5.696
5.670
5.696
36,603
+0.01(+0.14%)
Sep 29, 2003
5.817
5.817
5.688
5.688
73,206
-0.14(-2.42%)
Sep 26, 2003
5.824
5.853
5.830
5.830
43,222
+0.01(+0.09%)
Sep 25, 2003
5.845
5.850
5.824
5.824
43,222
-0.03(-0.48%)
Sep 24, 2003
5.935
5.935
5.853
5.853
28,036
-0.08(-1.34%)
Sep 23, 2003
5.855
5.855
5.855
5.932
25,310
+0.07(+1.14%)
Sep 22, 2003
5.973
6.074
5.866
5.866
52,957
-0.12(-1.97%)
Sep 19, 2003
6.038
6.038
6.009
5.984
55,293
-0.05(-0.85%)
Sep 18, 2003
6.048
6.048
6.035
6.035
6,230
+0.01(+0.09%)
Sep 17, 2003
6.074
6.074
6.020
6.030
70,869
-0.01(-0.09%)
Sep 16, 2003
6.099
6.099
6.009
6.035
35,824
-0.01(-0.21%)
Sep 15, 2003
6.061
6.061
6.035
6.048
10,124
+0.01(+0.21%)
Sep 12, 2003
6.061
6.074
6.032
6.035
15,186
-0.03(-0.42%)
Sep 11, 2003
6.163
6.163
6.032
6.061
35,045
-0.12(-1.99%)
Sep 10, 2003
6.158
6.184
6.158
6.184
8,956
+0.03(+0.42%)
Sep 09, 2003
6.163
6.163
6.151
6.158
1,946
-0.05(-0.83%)
Sep 08, 2003
6.197
6.210
6.163
6.210
13,239
+0.01(+0.12%)
Sep 05, 2003
6.215
6.225
6.202
6.202
4,283
-0.01(-0.21%)
Sep 04, 2003
6.258
6.292
6.215
6.215
29,593
-0.06(-1.02%)
Sep 03, 2003
6.292
6.323
6.228
6.279
42,833
-0.01(-0.08%)
Sep 02, 2003
6.258
6.289
6.256
6.284
16,743
+0.01(+0.20%)
Aug 29, 2003
6.266
6.271
6.261
6.271
2,725
+0.02(+0.29%)
Aug 28, 2003
6.279
6.292
6.253
6.253
22,974
-0.02(-0.25%)
Aug 27, 2003
6.215
6.276
6.215
6.269
13,239
+0.05(+0.74%)
Aug 26, 2003
6.092
6.238
6.092
6.222
32,319
+0.17(+2.80%)
Aug 25, 2003
6.099
6.125
6.053
6.053
16,354
-0.04(-0.67%)
Aug 22, 2003
6.133
6.138
6.074
6.094
33,877
-0.01(-0.17%)
Aug 21, 2003
6.074
6.107
6.074
6.104
8,956
+0.02(+0.38%)
Aug 20, 2003
6.035
6.133
6.035
6.081
25,310
-0.01(-0.17%)
Aug 19, 2003
6.202
6.202
6.061
6.092
24,142
-0.12(-1.98%)
Aug 18, 2003
6.251
6.251
6.215
6.215
3,504
-0.04(-0.70%)
Aug 15, 2003
6.253
6.266
6.215
6.258
15,575
+0.02(+0.29%)
Aug 14, 2003
6.228
6.240
6.215
6.240
34,266
+0.05(+0.87%)
Aug 13, 2003
6.176
6.217
6.048
6.187
61,134
-0.07(-1.19%)
Aug 12, 2003
6.279
6.279
6.230
6.261
61,524
-0.01(-0.08%)
Aug 11, 2003
6.253
6.266
6.215
6.266
31,151
+0.01(+0.21%)
Aug 08, 2003
6.240
6.261
6.240
6.253
14,407
-0.01(-0.20%)
Aug 07, 2003
6.266
6.266
6.240
6.266
13,628
+0.00(+0.00%)
Aug 06, 2003
6.230
6.266
6.212
6.266
14,796
+0.06(+0.99%)
Aug 05, 2003
6.176
6.205
6.166
6.205
38,549
-0.05(-0.78%)
Aug 04, 2003
6.253
6.266
6.230
6.253
31,930
+0.00(+0.00%)
Aug 01, 2003
6.253
6.253
6.253
6.253
5,062
+0.01(+0.21%)
Jul 31, 2003
6.228
6.240
6.222
6.240
30,762
+0.01(+0.12%)
Jul 30, 2003
6.238
6.251
6.230
6.233
18,301
+0.02(+0.29%)
Jul 29, 2003
6.215
6.215
6.205
6.215
26,868
+0.01(+0.17%)
Jul 28, 2003
6.215
6.215
6.163
6.205
11,292
-0.01(-0.17%)
Jul 25, 2003
6.197
6.215
6.184
6.215
9,734
-0.05(-0.82%)
Jul 24, 2003
6.179
6.279
6.179
6.266
28,036
+0.09(+1.41%)
Jul 23, 2003
6.148
6.215
6.148
6.179
32,319
+0.05(+0.88%)
Jul 22, 2003
6.163
6.163
6.086
6.125
43,612
-0.03(-0.54%)
Jul 21, 2003
6.138
6.202
6.138
6.158
15,965
+0.00(+0.04%)
Jul 18, 2003
6.125
6.176
6.125
6.156
12,460
+0.01(+0.08%)
Jul 17, 2003
6.138
6.163
6.125
6.151
21,806
-0.01(-0.17%)
Jul 16, 2003
6.074
6.161
6.074
6.161
59,577
+0.09(+1.48%)
Jul 15, 2003
5.979
6.097
5.979
6.071
29,204
+0.10(+1.63%)
Jul 14, 2003
5.894
5.973
5.894
5.973
28,036
+0.08(+1.35%)
Jul 11, 2003
5.842
5.894
5.804
5.894
28,036
+0.05(+0.88%)
Jul 10, 2003
5.842
5.845
5.812
5.842
42,833
+0.00(+0.00%)
Jul 09, 2003
5.853
5.855
5.830
5.842
31,151
-0.01(-0.18%)
Jul 08, 2003
5.837
5.855
5.830
5.853
47,506
+0.02(+0.26%)
Jul 07, 2003
5.868
5.868
5.827
5.837
42,443
-0.01(-0.22%)
Jul 03, 2003
5.845
5.855
5.842
5.850
32,319
+0.01(+0.09%)
Jul 02, 2003
5.842
5.868
5.842
5.845
22,584
+0.01(+0.13%)
Jul 01, 2003
5.835
5.840
5.804
5.837
36,603
+0.01(+0.13%)
Jun 30, 2003
5.904
5.904
5.817
5.830
58,409
-0.08(-1.30%)
Jun 27, 2003
5.894
5.907
5.894
5.907
32,319
+0.03(+0.44%)
Jun 26, 2003
5.881
5.919
5.868
5.881
45,169
+0.00(+0.00%)
Jun 25, 2003
5.881
5.932
5.878
5.881
76,321
-0.11(-1.84%)
Jun 24, 2003
5.989
5.997
5.976
5.991
36,603
+0.02(+0.26%)
Jun 23, 2003
6.002
6.002
5.971
5.976
30,372
-0.02(-0.34%)
Jun 20, 2003
5.986
6.004
5.986
5.997
14,018
-0.01(-0.21%)
Jun 19, 2003
5.966
6.035
5.945
6.009
20,637
+0.06(+1.04%)
Jun 18, 2003
5.891
5.958
5.883
5.948
54,515
+0.04(+0.74%)
Jun 17, 2003
5.881
5.904
5.881
5.904
52,568
+0.03(+0.48%)
Jun 16, 2003
5.876
5.878
5.842
5.876
39,328
+0.02(+0.35%)
Jun 13, 2003
5.832
5.868
5.791
5.855
51,789
+0.03(+0.44%)
Jun 12, 2003
5.817
5.855
5.804
5.830
74,374
+0.03(+0.44%)
Jun 11, 2003
5.765
5.804
5.765
5.804
28,036
+0.03(+0.49%)
Jun 10, 2003
5.773
5.842
5.771
5.776
42,833
-0.02(-0.27%)
Jun 09, 2003
5.786
5.791
5.727
5.791
53,346
-0.04(-0.66%)
Jun 06, 2003
5.740
5.863
5.740
5.830
75,542
+0.12(+2.02%)
Jun 05, 2003
6.063
6.127
5.714
5.714
138,624
-0.35(-5.76%)
Jun 04, 2003
6.202
6.215
6.061
6.063
17,133
-0.12(-1.99%)
Jun 03, 2003
6.138
6.187
6.061
6.187
37,771
+0.01(+0.17%)
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.