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
SJW Corp
(NY:
SJW
)
51.68
-0.41 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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
5.784
5.787
5.769
5.769
15,491
+0.01(+0.12%)
May 27, 2004
5.725
5.805
5.725
5.762
12,674
+0.03(+0.59%)
May 26, 2004
5.778
5.787
5.727
5.729
26,757
-0.08(-1.32%)
May 25, 2004
5.858
5.920
5.769
5.805
38,869
-0.05(-0.88%)
May 24, 2004
5.574
5.858
5.574
5.856
33,799
+0.28(+5.06%)
May 21, 2004
5.457
5.574
5.457
5.574
36,897
+0.12(+2.15%)
May 20, 2004
5.370
5.476
5.370
5.457
55,205
+0.07(+1.28%)
May 19, 2004
5.796
5.796
5.327
5.388
88,723
-0.39(-6.76%)
May 18, 2004
5.718
5.778
5.718
5.778
8,168
+0.01(+0.12%)
May 17, 2004
5.965
5.965
5.734
5.771
25,349
-0.21(-3.50%)
May 14, 2004
5.954
6.009
5.936
5.981
25,067
+0.04(+0.75%)
May 13, 2004
5.965
6.000
5.936
5.936
14,928
-0.03(-0.48%)
May 12, 2004
5.929
5.965
5.858
5.965
14,364
+0.02(+0.30%)
May 11, 2004
5.902
5.982
5.902
5.947
12,393
+0.06(+1.06%)
May 10, 2004
5.901
5.947
5.860
5.885
76,048
-0.12(-1.92%)
May 07, 2004
6.160
6.160
5.991
6.000
36,334
-0.14(-2.31%)
May 06, 2004
6.272
6.293
6.131
6.142
27,884
-0.12(-1.93%)
May 05, 2004
6.463
6.488
6.240
6.263
53,797
-0.14(-2.16%)
May 04, 2004
6.302
6.471
6.302
6.401
23,659
+0.12(+1.86%)
May 03, 2004
6.167
6.284
6.167
6.284
30,701
+0.13(+2.16%)
Apr 30, 2004
6.329
6.343
6.124
6.151
28,447
-0.20(-3.08%)
Apr 29, 2004
6.371
6.408
6.346
6.346
27,884
-0.06(-0.97%)
Apr 28, 2004
6.577
6.577
6.408
6.408
18,589
-0.15(-2.25%)
Apr 27, 2004
6.613
6.657
6.550
6.556
34,644
-0.03(-0.46%)
Apr 26, 2004
6.515
6.586
6.515
6.586
8,731
+0.09(+1.37%)
Apr 23, 2004
6.584
6.584
6.465
6.497
16,899
-0.09(-1.32%)
Apr 22, 2004
6.407
6.586
6.407
6.584
19,434
+0.20(+3.06%)
Apr 21, 2004
6.373
6.391
6.369
6.389
17,181
+0.05(+0.81%)
Apr 20, 2004
6.435
6.444
6.337
6.337
19,997
-0.08(-1.27%)
Apr 19, 2004
6.400
6.423
6.304
6.419
44,502
+0.00(+0.00%)
Apr 16, 2004
6.382
6.444
6.311
6.419
17,181
+0.05(+0.75%)
Apr 15, 2004
6.373
6.426
6.337
6.371
26,757
+0.01(+0.20%)
Apr 14, 2004
6.302
6.437
6.302
6.359
19,434
+0.06(+0.90%)
Apr 13, 2004
6.426
6.442
6.302
6.302
25,631
-0.11(-1.66%)
Apr 12, 2004
6.384
6.426
6.384
6.408
11,829
+0.02(+0.39%)
Apr 08, 2004
6.471
6.479
6.384
6.384
27,321
-0.04(-0.66%)
Apr 07, 2004
6.506
6.508
6.426
6.426
12,393
-0.08(-1.25%)
Apr 06, 2004
6.435
6.558
6.435
6.508
15,773
+0.11(+1.69%)
Apr 05, 2004
6.373
6.419
6.329
6.400
18,871
+0.04(+0.70%)
Apr 02, 2004
6.222
6.355
6.204
6.355
16,336
+0.15(+2.43%)
Apr 01, 2004
6.169
6.208
6.149
6.204
13,801
+0.05(+0.84%)
Mar 31, 2004
6.142
6.171
6.124
6.153
24,222
-0.01(-0.12%)
Mar 30, 2004
6.275
6.302
6.160
6.160
20,561
-0.12(-1.84%)
Mar 29, 2004
6.364
6.364
6.240
6.275
29,011
-0.07(-1.09%)
Mar 26, 2004
6.405
6.408
6.343
6.345
11,266
-0.06(-0.94%)
Mar 25, 2004
6.275
6.421
6.258
6.405
34,362
+0.17(+2.79%)
Mar 24, 2004
6.320
6.320
6.195
6.231
28,729
-0.12(-1.96%)
Mar 23, 2004
6.320
6.357
6.293
6.355
23,659
+0.12(+1.99%)
Mar 22, 2004
6.169
6.231
6.110
6.231
22,251
+0.08(+1.33%)
Mar 19, 2004
6.352
6.352
6.124
6.149
30,137
-0.16(-2.50%)
Mar 18, 2004
6.329
6.329
6.231
6.307
17,744
-0.04(-0.62%)
Mar 17, 2004
6.320
6.373
6.284
6.346
11,266
+0.04(+0.59%)
Mar 16, 2004
6.341
6.391
6.309
6.309
23,096
-0.04(-0.59%)
Mar 15, 2004
6.392
6.392
6.300
6.346
25,912
-0.05(-0.83%)
Mar 12, 2004
6.405
6.408
6.378
6.400
64,500
-0.03(-0.41%)
Mar 11, 2004
6.426
6.456
6.398
6.426
24,786
+0.04(+0.70%)
Mar 10, 2004
6.391
6.435
6.382
6.382
14,083
-0.01(-0.17%)
Mar 09, 2004
6.392
6.524
6.373
6.392
34,081
+0.00(+0.00%)
Mar 08, 2004
6.437
6.444
6.391
6.392
30,137
-0.04(-0.69%)
Mar 05, 2004
6.400
6.442
6.391
6.437
20,561
-0.01(-0.11%)
Mar 04, 2004
6.417
6.444
6.364
6.444
59,993
+0.01(+0.08%)
Mar 03, 2004
6.605
6.605
6.284
6.439
54,078
-0.17(-2.50%)
Mar 02, 2004
6.790
6.790
6.604
6.604
61,120
+4.36(+193.68%)
Mar 01, 2004
2.150
2.249
2.150
2.249
54,078
+0.11(+5.07%)
Feb 27, 2004
2.120
2.170
2.120
2.140
32,109
+0.01(+0.46%)
Feb 26, 2004
2.132
2.135
2.130
2.130
21,969
-0.00(-0.23%)
Feb 25, 2004
2.189
2.189
2.130
2.135
52,388
-0.06(-2.88%)
Feb 24, 2004
2.204
2.219
2.198
2.198
30,419
-0.00(-0.04%)
Feb 23, 2004
2.196
2.219
2.184
2.199
38,869
+0.01(+0.38%)
Feb 20, 2004
2.170
2.219
2.120
2.191
53,233
+0.02(+0.71%)
Feb 19, 2004
2.104
2.185
2.104
2.176
53,233
+0.08(+3.81%)
Feb 18, 2004
2.061
2.096
2.032
2.096
45,629
+0.01(+0.71%)
Feb 17, 2004
2.032
2.081
2.032
2.081
33,799
+0.05(+2.63%)
Feb 13, 2004
2.051
2.051
2.022
2.028
15,209
-0.03(-1.63%)
Feb 12, 2004
2.063
2.063
2.045
2.061
38,024
-0.01(-0.57%)
Feb 11, 2004
2.007
2.073
2.007
2.073
24,504
+0.07(+3.55%)
Feb 10, 2004
1.948
2.002
1.948
2.002
57,458
+0.06(+3.02%)
Feb 09, 2004
1.923
1.943
1.914
1.943
28,729
+0.02(+0.92%)
Feb 06, 2004
1.953
1.953
1.913
1.926
38,024
-0.03(-1.38%)
Feb 05, 2004
1.958
1.963
1.935
1.953
34,644
+0.00(+0.00%)
Feb 04, 2004
1.933
1.982
1.933
1.953
58,303
+0.03(+1.49%)
Feb 03, 2004
1.913
1.933
1.898
1.924
58,303
+0.04(+1.88%)
Feb 02, 2004
1.864
1.908
1.849
1.889
141,112
+0.09(+4.93%)
Jan 30, 2004
1.790
1.824
1.790
1.800
150,407
+0.04(+2.24%)
Jan 29, 2004
1.765
1.768
1.752
1.760
20,279
-0.01(-0.45%)
Jan 28, 2004
1.773
1.776
1.765
1.768
14,364
-0.00(-0.18%)
Jan 27, 2004
1.775
1.775
1.761
1.771
18,589
-0.00(-0.21%)
Jan 26, 2004
1.765
1.775
1.765
1.775
13,519
+0.01(+0.54%)
Jan 23, 2004
1.768
1.768
1.761
1.766
6,759
+0.00(+0.02%)
Jan 22, 2004
1.767
1.767
1.762
1.765
16,899
-0.00(-0.11%)
Jan 21, 2004
1.764
1.769
1.761
1.767
4,224
-0.00(-0.11%)
Jan 20, 2004
1.759
1.769
1.755
1.769
9,294
+0.01(+0.56%)
Jan 16, 2004
1.765
1.765
1.756
1.759
10,984
-0.01(-0.33%)
Jan 15, 2004
1.768
1.773
1.765
1.765
10,984
-0.01(-0.45%)
Jan 14, 2004
1.770
1.773
1.770
1.773
14,364
+0.00(+0.17%)
Jan 13, 2004
1.755
1.770
1.755
1.770
20,279
+0.01(+0.67%)
Jan 12, 2004
1.751
1.765
1.751
1.758
14,364
+0.01(+0.73%)
Jan 09, 2004
1.746
1.746
1.743
1.746
13,519
+0.01(+0.57%)
Jan 08, 2004
1.732
1.736
1.732
1.736
9,294
+0.00(+0.15%)
Jan 07, 2004
1.746
1.746
1.733
1.733
11,829
-0.01(-0.39%)
Jan 06, 2004
1.755
1.755
1.740
1.740
17,744
-0.02(-1.17%)
Jan 05, 2004
1.753
1.760
1.745
1.760
20,279
+0.00(+0.17%)
Jan 02, 2004
1.760
1.760
1.755
1.757
5,069
-0.00(-0.17%)
Dec 31, 2003
1.769
1.769
1.760
1.760
9,294
-0.01(-0.50%)
Dec 30, 2003
1.760
1.769
1.760
1.769
17,744
+0.01(+0.79%)
Dec 29, 2003
1.730
1.755
1.740
1.755
5,914
+0.03(+1.48%)
Dec 26, 2003
1.721
1.736
1.721
1.730
17,744
+0.01(+0.82%)
Dec 24, 2003
1.720
1.720
1.716
1.716
3,379
-0.01(-0.51%)
Dec 23, 2003
1.730
1.730
1.716
1.725
16,899
-0.00(-0.01%)
Dec 22, 2003
1.741
1.741
1.725
1.725
9,294
-0.01(-0.35%)
Dec 19, 2003
1.750
1.750
1.736
1.731
9,294
-0.02(-1.12%)
Dec 18, 2003
1.694
1.751
1.694
1.751
43,939
+0.07(+3.92%)
Dec 17, 2003
1.713
1.713
1.669
1.684
34,644
-0.02(-1.39%)
Dec 16, 2003
1.731
1.736
1.725
1.708
28,729
-0.03(-1.59%)
Dec 15, 2003
1.761
1.763
1.736
1.736
16,054
-0.02(-1.12%)
Dec 12, 2003
1.740
1.755
1.740
1.755
15,209
+0.02(+1.18%)
Dec 11, 2003
1.700
1.735
1.700
1.735
8,449
+0.04(+2.08%)
Dec 10, 2003
1.716
1.716
1.700
1.700
15,209
-0.02(-1.34%)
Dec 09, 2003
1.722
1.724
1.722
1.723
14,364
+0.00(+0.22%)
Dec 08, 2003
1.730
1.730
1.719
1.719
13,519
-0.01(-0.68%)
Dec 05, 2003
1.731
1.731
1.731
1.731
4,224
+0.00(+0.00%)
Dec 04, 2003
1.745
1.745
1.726
1.731
5,914
-0.03(-1.57%)
Dec 03, 2003
1.753
1.758
1.749
1.758
4,224
+0.00(+0.00%)
Dec 02, 2003
1.762
1.763
1.758
1.758
16,899
+0.01(+0.51%)
Dec 01, 2003
1.748
1.750
1.748
1.750
8,449
-0.00(-0.05%)
Nov 28, 2003
1.752
1.752
1.750
1.750
3,379
-0.01(-0.29%)
Nov 26, 2003
1.760
1.760
1.755
1.755
15,209
+0.00(+0.23%)
Nov 25, 2003
1.745
1.752
1.745
1.752
5,914
+0.02(+0.91%)
Nov 24, 2003
1.716
1.748
1.716
1.736
16,054
+0.02(+1.44%)
Nov 21, 2003
1.716
1.725
1.700
1.711
27,884
-0.00(-0.29%)
Nov 20, 2003
1.726
1.739
1.716
1.716
20,279
-0.01(-0.57%)
Nov 19, 2003
1.700
1.711
1.696
1.726
22,814
+0.03(+1.80%)
Nov 18, 2003
1.724
1.724
1.695
1.695
16,899
-0.02(-1.38%)
Nov 17, 2003
1.726
1.726
1.719
1.719
32,109
-0.03(-1.53%)
Nov 14, 2003
1.755
1.755
1.746
1.746
10,984
-0.01(-0.73%)
Nov 13, 2003
1.760
1.760
1.755
1.758
7,604
+0.00(+0.00%)
Nov 12, 2003
1.757
1.758
1.756
1.758
26,194
+0.00(+0.06%)
Nov 11, 2003
1.752
1.757
1.752
1.757
16,054
+0.00(+0.00%)
Nov 10, 2003
1.755
1.757
1.755
1.757
67,598
-0.00(-0.28%)
Nov 07, 2003
1.760
1.762
1.757
1.762
25,349
+0.01(+0.39%)
Nov 06, 2003
1.750
1.755
1.746
1.755
12,674
-0.00(-0.22%)
Nov 05, 2003
1.746
1.759
1.759
1.759
1,689
+0.00(+0.22%)
Nov 04, 2003
1.746
1.755
1.755
1.755
8,449
+0.01(+0.57%)
Nov 03, 2003
1.746
1.746
1.746
1.746
3,379
+0.00(+0.00%)
Oct 31, 2003
1.742
1.746
1.742
1.746
17,744
+0.02(+1.43%)
Oct 30, 2003
1.721
1.721
1.721
1.721
0
+0.00(+0.00%)
Oct 29, 2003
1.711
1.726
1.711
1.721
21,124
+0.01(+0.87%)
Oct 28, 2003
1.706
1.711
1.706
1.706
13,519
-0.00(-0.29%)
Oct 27, 2003
1.696
1.716
1.696
1.711
8,449
+0.02(+1.46%)
Oct 24, 2003
1.683
1.688
1.677
1.686
19,434
-0.00(-0.07%)
Oct 23, 2003
1.692
1.692
1.688
1.688
9,294
-0.01(-0.30%)
Oct 22, 2003
1.696
1.708
1.693
1.693
11,829
-0.01(-0.50%)
Oct 21, 2003
1.723
1.723
1.701
1.701
28,729
-0.04(-2.07%)
Oct 20, 2003
1.737
1.737
1.737
1.737
8,449
+0.00(+0.08%)
Oct 17, 2003
1.737
1.737
1.736
1.736
8,449
-0.00(-0.11%)
Oct 16, 2003
1.744
1.744
1.738
1.738
5,914
-0.01(-0.34%)
Oct 15, 2003
1.734
1.744
1.734
1.744
5,069
+0.00(+0.17%)
Oct 14, 2003
1.731
1.741
1.731
1.741
6,759
+0.01(+0.74%)
Oct 13, 2003
1.719
1.728
1.719
1.728
5,914
+0.00(+0.23%)
Oct 10, 2003
1.724
1.724
1.724
1.724
3,379
-0.01(-0.51%)
Oct 09, 2003
1.731
1.736
1.729
1.733
44,784
+0.01(+0.40%)
Oct 08, 2003
1.731
1.731
1.726
1.726
9,294
-0.02(-1.07%)
Oct 07, 2003
1.729
1.745
1.729
1.745
10,139
+0.01(+0.51%)
Oct 06, 2003
1.731
1.736
1.727
1.736
16,054
+0.01(+0.86%)
Oct 03, 2003
1.732
1.732
1.732
1.721
12,674
+0.01(+0.87%)
Oct 02, 2003
1.705
1.706
1.703
1.706
30,419
+0.02(+1.17%)
Oct 01, 2003
1.677
1.686
1.677
1.686
5,914
+0.02(+1.18%)
Sep 30, 2003
1.667
1.672
1.657
1.667
34,644
-0.00(-0.18%)
Sep 29, 2003
1.696
1.696
1.672
1.670
25,349
-0.03(-1.86%)
Sep 26, 2003
1.711
1.711
1.701
1.701
16,899
-0.02(-0.98%)
Sep 25, 2003
1.725
1.725
1.718
1.718
16,054
-0.01(-0.46%)
Sep 24, 2003
1.725
1.726
1.725
1.726
10,139
-0.01(-0.58%)
Sep 23, 2003
1.739
1.739
1.736
1.736
10,139
-0.00(-0.27%)
Sep 22, 2003
1.721
1.739
1.716
1.741
27,039
+0.01(+0.57%)
Sep 19, 2003
1.731
1.731
1.731
1.731
2,534
+0.00(+0.00%)
Sep 18, 2003
1.721
1.731
1.721
1.731
9,294
+0.01(+0.42%)
Sep 17, 2003
1.716
1.724
1.714
1.724
12,674
-0.00(-0.02%)
Sep 16, 2003
1.711
1.724
1.724
1.724
12,674
+0.02(+1.04%)
Sep 15, 2003
1.736
1.736
1.706
1.706
13,519
-0.02(-1.42%)
Sep 12, 2003
1.701
1.731
1.701
1.731
16,054
+0.02(+1.45%)
Sep 11, 2003
1.687
1.706
1.684
1.706
16,899
+0.02(+1.45%)
Sep 10, 2003
1.681
1.682
1.681
1.682
8,449
+0.01(+0.31%)
Sep 09, 2003
1.671
1.684
1.671
1.677
4,224
+0.01(+0.59%)
Sep 08, 2003
1.639
1.667
1.639
1.667
12,674
+0.03(+1.81%)
Sep 05, 2003
1.662
1.662
1.633
1.637
42,249
-0.02(-1.48%)
Sep 04, 2003
1.681
1.691
1.662
1.662
16,054
-0.01(-0.88%)
Sep 03, 2003
1.684
1.693
1.672
1.677
27,884
-0.00(-0.24%)
Sep 02, 2003
1.664
1.681
1.664
1.681
20,279
+0.02(+1.19%)
Aug 29, 2003
1.663
1.668
1.661
1.661
9,294
+0.00(+0.18%)
Aug 28, 2003
1.680
1.682
1.648
1.658
39,714
-0.02(-1.06%)
Aug 27, 2003
1.670
1.676
1.665
1.676
5,914
+0.01(+0.65%)
Aug 26, 2003
1.662
1.665
1.662
1.665
5,069
+0.00(+0.18%)
Aug 25, 2003
1.672
1.672
1.657
1.662
8,449
-0.01(-0.60%)
Aug 22, 2003
1.696
1.700
1.672
1.672
17,744
-0.01(-0.87%)
Aug 21, 2003
1.701
1.711
1.686
1.686
12,674
-0.01(-0.57%)
Aug 20, 2003
1.701
1.716
1.691
1.696
93,793
-0.00(-0.01%)
Aug 19, 2003
1.681
1.696
1.681
1.696
29,574
+0.01(+0.88%)
Aug 18, 2003
1.681
1.686
1.675
1.681
58,303
+0.00(+0.30%)
Aug 15, 2003
1.677
1.677
1.677
1.677
8,449
+0.00(+0.15%)
Aug 14, 2003
1.671
1.676
1.669
1.674
14,364
-0.00(-0.13%)
Aug 13, 2003
1.667
1.676
1.667
1.676
10,984
+0.01(+0.60%)
Aug 12, 2003
1.652
1.666
1.648
1.666
25,349
+0.02(+1.16%)
Aug 11, 2003
1.617
1.647
1.617
1.647
27,884
+0.03(+2.14%)
Aug 08, 2003
1.632
1.632
1.608
1.612
17,744
-0.02(-1.20%)
Aug 07, 2003
1.623
1.632
1.608
1.632
19,434
-0.01(-0.67%)
Aug 06, 2003
1.637
1.647
1.632
1.643
7,604
+0.00(+0.22%)
Aug 05, 2003
1.642
1.642
1.637
1.639
11,829
-0.00(-0.16%)
Aug 04, 2003
1.647
1.647
1.632
1.642
15,209
-0.00(-0.30%)
Aug 01, 2003
1.667
1.667
1.647
1.647
10,139
-0.03(-1.65%)
Jul 31, 2003
1.674
1.675
1.665
1.675
7,604
+0.01(+0.32%)
Jul 30, 2003
1.691
1.691
1.659
1.669
25,349
-0.02(-1.03%)
Jul 29, 2003
1.696
1.696
1.686
1.687
7,604
-0.01(-0.57%)
Jul 28, 2003
1.694
1.701
1.692
1.696
61,683
+0.00(+0.01%)
Jul 25, 2003
1.681
1.696
1.681
1.696
10,139
+0.02(+1.09%)
Jul 24, 2003
1.691
1.696
1.678
1.678
14,364
-0.01(-0.55%)
Jul 23, 2003
1.696
1.696
1.687
1.687
8,449
-0.00(-0.26%)
Jul 22, 2003
1.681
1.691
1.681
1.691
5,914
+0.01(+0.82%)
Jul 21, 2003
1.677
1.681
1.677
1.678
15,209
+0.00(+0.24%)
Jul 18, 2003
1.672
1.676
1.668
1.674
10,984
-0.00(-0.16%)
Jul 17, 2003
1.677
1.677
1.665
1.676
17,744
+0.00(+0.16%)
Jul 16, 2003
1.674
1.674
1.672
1.674
8,449
-0.00(-0.18%)
Jul 15, 2003
1.676
1.677
1.672
1.677
18,589
+0.00(+0.01%)
Jul 14, 2003
1.677
1.677
1.672
1.676
23,659
-0.00(-0.01%)
Jul 11, 2003
1.672
1.677
1.672
1.677
4,224
+0.00(+0.02%)
Jul 10, 2003
1.677
1.677
1.667
1.676
13,519
-0.00(-0.26%)
Jul 09, 2003
1.690
1.690
1.677
1.681
30,419
-0.02(-0.93%)
Jul 08, 2003
1.684
1.696
1.677
1.696
34,644
+0.01(+0.70%)
Jul 07, 2003
1.670
1.706
1.670
1.684
119,142
+0.02(+1.24%)
Jul 03, 2003
1.659
1.664
1.659
1.664
16,054
+0.01(+0.90%)
Jul 02, 2003
1.675
1.677
1.627
1.649
198,571
-0.03(-1.72%)
Jul 01, 2003
1.679
1.679
1.667
1.678
48,164
-0.00(-0.22%)
Jun 30, 2003
1.668
1.681
1.668
1.681
71,823
+0.02(+1.13%)
Jun 27, 2003
1.671
1.677
1.657
1.663
34,644
-0.00(-0.24%)
Jun 26, 2003
1.669
1.671
1.667
1.667
20,279
+0.00(+0.00%)
Jun 25, 2003
1.671
1.671
1.659
1.667
17,744
-0.00(-0.06%)
Jun 24, 2003
1.669
1.670
1.668
1.668
9,294
-0.00(-0.06%)
Jun 23, 2003
1.690
1.690
1.669
1.669
70,978
-0.02(-1.28%)
Jun 20, 2003
1.695
1.695
1.690
1.690
6,759
-0.01(-0.30%)
Jun 19, 2003
1.704
1.704
1.695
1.695
11,829
-0.01(-0.51%)
Jun 18, 2003
1.698
1.704
1.698
1.704
7,604
+0.00(+0.23%)
Jun 17, 2003
1.718
1.718
1.699
1.700
107,312
-0.02(-0.92%)
Jun 16, 2003
1.686
1.716
1.682
1.716
20,279
+0.04(+2.30%)
Jun 13, 2003
1.676
1.682
1.676
1.677
20,279
+0.01(+0.33%)
Jun 12, 2003
1.648
1.677
1.648
1.672
24,504
+0.02(+1.17%)
Jun 11, 2003
1.696
1.696
1.640
1.653
49,009
-0.05(-2.87%)
Jun 10, 2003
1.711
1.711
1.701
1.701
4,224
-0.00(-0.29%)
Jun 09, 2003
1.696
1.709
1.696
1.706
16,899
-0.02(-1.06%)
Jun 06, 2003
1.725
1.725
1.722
1.725
26,194
-0.00(-0.01%)
Jun 05, 2003
1.716
1.725
1.716
1.725
15,209
+0.01(+0.52%)
Jun 04, 2003
1.706
1.716
1.691
1.716
24,504
+0.01(+0.81%)
Jun 03, 2003
1.700
1.702
1.694
1.702
16,054
+0.00(+0.28%)
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.