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
Immersion Corp
(NQ:
IMMR
)
9.740
-0.490 (-4.79%)
Streaming Delayed Price
Updated: 3:27 PM EDT, Jun 7, 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
3.971
4.266
3.933
4.095
50,197
+0.03(+0.70%)
May 27, 2004
3.980
4.152
3.847
4.066
71,725
+0.15(+3.89%)
May 26, 2004
3.971
3.971
3.847
3.914
63,429
-0.04(-0.96%)
May 25, 2004
3.838
3.990
3.838
3.952
107,640
-0.01(-0.24%)
May 24, 2004
3.914
3.990
3.790
3.961
79,706
+0.29(+7.77%)
May 21, 2004
4.047
4.057
3.666
3.676
63,429
-0.35(-8.75%)
May 20, 2004
4.038
4.104
4.009
4.028
39,380
-0.02(-0.47%)
May 19, 2004
4.152
4.152
3.853
4.047
97,559
-0.03(-0.70%)
May 18, 2004
4.104
4.266
3.952
4.076
130,638
-0.07(-1.61%)
May 17, 2004
4.180
4.304
3.971
4.142
53,662
-0.04(-0.91%)
May 14, 2004
4.237
4.380
4.180
4.180
46,731
-0.08(-1.79%)
May 13, 2004
4.276
4.285
4.076
4.257
55,553
+0.00(+0.00%)
May 12, 2004
4.085
4.257
3.991
4.257
69,520
+0.01(+0.22%)
May 11, 2004
4.199
4.542
4.123
4.247
53,137
+0.01(+0.22%)
May 10, 2004
4.209
4.314
4.114
4.237
91,258
+0.00(+0.00%)
May 07, 2004
4.161
4.376
4.161
4.237
49,777
+0.00(+0.00%)
May 06, 2004
4.247
4.409
4.171
4.237
104,910
-0.07(-1.55%)
May 05, 2004
4.152
4.304
3.999
4.304
215,491
+0.27(+6.60%)
May 04, 2004
4.276
4.295
3.990
4.038
138,725
-0.23(-5.34%)
May 03, 2004
4.447
4.609
4.237
4.265
217,381
-0.06(-1.34%)
Apr 30, 2004
4.190
4.428
4.190
4.323
148,386
-0.12(-2.78%)
Apr 29, 2004
4.666
4.837
4.285
4.447
302,023
-0.39(-8.05%)
Apr 28, 2004
5.247
5.294
4.704
4.836
215,596
-0.45(-8.49%)
Apr 27, 2004
5.780
5.809
5.284
5.285
166,239
-0.22(-3.98%)
Apr 26, 2004
5.675
5.904
5.485
5.504
137,990
-0.09(-1.53%)
Apr 23, 2004
5.228
5.704
5.228
5.590
213,916
+0.35(+6.73%)
Apr 22, 2004
5.428
5.523
5.028
5.237
355,056
-0.20(-3.68%)
Apr 21, 2004
5.894
5.923
5.228
5.437
505,543
-0.45(-7.61%)
Apr 20, 2004
6.685
6.799
5.799
5.885
460,071
-0.84(-12.46%)
Apr 19, 2004
7.170
7.313
6.685
6.723
219,691
-0.50(-6.98%)
Apr 16, 2004
7.142
7.256
7.085
7.228
61,853
+0.04(+0.52%)
Apr 15, 2004
7.342
7.380
7.085
7.190
81,491
-0.09(-1.29%)
Apr 14, 2004
7.485
7.485
7.180
7.285
104,175
-0.13(-1.80%)
Apr 13, 2004
7.666
7.704
7.408
7.418
117,302
-0.09(-1.14%)
Apr 12, 2004
7.666
7.808
7.427
7.504
123,917
-0.08(-1.01%)
Apr 08, 2004
7.685
7.761
7.218
7.580
185,771
-0.04(-0.50%)
Apr 07, 2004
7.618
7.751
7.570
7.618
105,645
-0.18(-2.32%)
Apr 06, 2004
7.713
7.904
7.608
7.799
111,001
-0.14(-1.80%)
Apr 05, 2004
7.542
7.951
7.532
7.942
215,806
+0.51(+6.92%)
Apr 02, 2004
7.608
7.608
7.361
7.427
100,604
+0.07(+0.91%)
Apr 01, 2004
7.304
7.466
7.266
7.361
91,678
+0.12(+1.71%)
Mar 31, 2004
7.351
7.380
7.142
7.237
110,055
-0.12(-1.68%)
Mar 30, 2004
7.351
7.427
7.275
7.361
63,954
-0.04(-0.51%)
Mar 29, 2004
7.304
7.599
7.170
7.399
164,978
-0.08(-1.02%)
Mar 26, 2004
7.447
7.666
7.170
7.475
132,214
+0.28(+3.84%)
Mar 25, 2004
7.332
7.618
6.913
7.199
142,400
+0.00(+0.00%)
Mar 24, 2004
7.580
7.675
6.951
7.199
138,515
-0.11(-1.56%)
Mar 23, 2004
6.770
7.656
6.761
7.313
276,820
+0.65(+9.71%)
Mar 22, 2004
7.437
7.589
6.447
6.666
412,184
-0.78(-10.49%)
Mar 19, 2004
7.427
7.808
7.151
7.447
174,220
-0.23(-2.98%)
Mar 18, 2004
7.932
8.056
7.570
7.675
158,888
-0.20(-2.54%)
Mar 17, 2004
7.799
8.161
7.723
7.875
148,176
+0.11(+1.47%)
Mar 16, 2004
8.342
8.389
7.513
7.761
292,677
-0.50(-6.00%)
Mar 15, 2004
8.332
8.427
8.018
8.256
150,381
+0.24(+2.97%)
Mar 12, 2004
8.342
8.380
7.818
8.018
168,444
-0.02(-0.24%)
Mar 11, 2004
8.161
8.332
7.923
8.037
221,792
-0.12(-1.52%)
Mar 10, 2004
8.589
8.589
7.999
8.161
254,346
-0.15(-1.83%)
Mar 09, 2004
9.332
9.332
8.246
8.313
341,299
-1.00(-10.74%)
Mar 08, 2004
9.732
9.894
9.284
9.313
246,155
-0.17(-1.81%)
Mar 05, 2004
9.494
9.703
9.313
9.484
276,505
-0.22(-2.26%)
Mar 04, 2004
9.170
9.722
9.170
9.703
541,458
+0.70(+7.83%)
Mar 03, 2004
9.475
9.484
8.799
8.999
246,470
-0.27(-2.88%)
Mar 02, 2004
8.856
9.656
8.742
9.265
752,329
+0.47(+5.30%)
Mar 01, 2004
8.999
8.999
8.389
8.799
390,446
+0.54(+6.57%)
Feb 27, 2004
8.618
8.694
7.894
8.256
292,992
-0.30(-3.56%)
Feb 26, 2004
8.961
9.056
8.494
8.561
243,740
-0.43(-4.77%)
Feb 25, 2004
8.532
9.180
8.437
8.989
665,691
+0.50(+5.83%)
Feb 24, 2004
8.389
8.665
8.285
8.494
405,988
+0.19(+2.29%)
Feb 23, 2004
8.475
8.761
8.246
8.304
764,825
+0.04(+0.46%)
Feb 20, 2004
7.037
8.523
6.980
8.265
791,394
+1.36(+19.72%)
Feb 19, 2004
6.856
6.970
6.570
6.904
107,115
+0.03(+0.42%)
Feb 18, 2004
6.999
7.083
6.847
6.875
17,852
-0.17(-2.43%)
Feb 17, 2004
6.951
7.304
6.951
7.047
95,143
+0.20(+2.92%)
Feb 13, 2004
7.018
7.228
6.837
6.847
62,799
-0.13(-1.91%)
Feb 12, 2004
7.427
7.427
6.904
6.980
101,444
-0.45(-6.03%)
Feb 11, 2004
7.247
7.523
7.056
7.427
154,162
+0.11(+1.56%)
Feb 10, 2004
7.208
7.885
7.009
7.313
229,353
+0.17(+2.40%)
Feb 09, 2004
7.047
7.856
7.009
7.142
200,369
+0.10(+1.35%)
Feb 06, 2004
6.761
7.123
6.761
7.047
77,816
+0.37(+5.56%)
Feb 05, 2004
6.704
6.809
6.618
6.675
35,075
+0.01(+0.14%)
Feb 04, 2004
6.980
7.132
6.666
6.666
33,184
-0.36(-5.15%)
Feb 03, 2004
6.751
7.142
6.675
7.028
103,229
+0.38(+5.73%)
Feb 02, 2004
6.723
6.828
6.475
6.647
116,881
+0.03(+0.43%)
Jan 30, 2004
6.580
6.704
6.561
6.618
90,208
+0.10(+1.46%)
Jan 29, 2004
7.132
7.132
6.504
6.523
176,215
-0.50(-7.18%)
Jan 28, 2004
7.380
7.475
6.970
7.028
78,551
-0.26(-3.53%)
Jan 27, 2004
7.675
7.675
7.161
7.285
115,306
-0.38(-4.97%)
Jan 26, 2004
7.418
7.723
7.380
7.666
53,347
+0.20(+2.68%)
Jan 23, 2004
7.751
7.758
7.380
7.466
75,610
-0.14(-1.88%)
Jan 22, 2004
7.704
8.094
7.523
7.608
108,900
-0.17(-2.20%)
Jan 21, 2004
7.818
7.989
7.570
7.780
96,719
-0.21(-2.62%)
Jan 20, 2004
7.380
7.999
7.247
7.989
229,563
+0.58(+7.84%)
Jan 16, 2004
7.208
7.647
7.208
7.408
152,902
+0.27(+3.73%)
Jan 15, 2004
7.313
7.313
7.047
7.142
126,928
-0.18(-2.47%)
Jan 14, 2004
7.256
7.427
7.256
7.323
88,490
-0.09(-1.16%)
Jan 13, 2004
7.094
7.523
7.047
7.408
158,640
+0.17(+2.37%)
Jan 12, 2004
7.189
7.332
7.142
7.237
120,936
+0.12(+1.74%)
Jan 09, 2004
7.047
7.608
6.885
7.113
485,991
-0.43(-5.68%)
Jan 08, 2004
6.561
7.666
6.475
7.542
1,040,408
+1.75(+30.26%)
Jan 07, 2004
5.799
5.809
5.694
5.790
98,694
+0.02(+0.33%)
Jan 06, 2004
5.523
5.771
5.523
5.771
115,516
+0.10(+1.68%)
Jan 05, 2004
5.571
5.704
5.342
5.675
121,712
+0.16(+2.94%)
Jan 02, 2004
5.694
5.704
5.475
5.513
49,252
-0.15(-2.69%)
Dec 31, 2003
5.533
5.666
5.533
5.666
90,733
+0.06(+1.02%)
Dec 30, 2003
5.218
5.609
5.085
5.609
118,329
+0.37(+7.09%)
Dec 29, 2003
5.247
5.285
5.142
5.237
33,983
-0.06(-1.08%)
Dec 26, 2003
5.294
5.294
5.133
5.294
20,172
+0.10(+1.83%)
Dec 24, 2003
5.228
5.228
5.142
5.199
10,575
-0.02(-0.36%)
Dec 23, 2003
5.009
5.256
5.009
5.218
26,253
+0.12(+2.43%)
Dec 22, 2003
5.180
5.228
5.037
5.095
24,437
-0.08(-1.47%)
Dec 19, 2003
5.152
5.285
5.095
5.171
17,146
-0.06(-1.09%)
Dec 18, 2003
5.123
5.247
5.123
5.228
13,147
+0.07(+1.29%)
Dec 17, 2003
5.314
5.428
5.142
5.161
59,858
-0.15(-2.87%)
Dec 16, 2003
5.285
5.333
5.218
5.314
50,144
+0.08(+1.45%)
Dec 15, 2003
5.428
5.475
5.237
5.237
24,064
-0.03(-0.54%)
Dec 12, 2003
5.399
5.542
5.237
5.266
36,083
+0.01(+0.18%)
Dec 11, 2003
5.304
5.580
5.199
5.256
22,683
+0.02(+0.36%)
Dec 10, 2003
5.323
5.323
5.199
5.237
78,131
-0.10(-1.79%)
Dec 09, 2003
5.637
5.637
5.333
5.333
35,999
-0.35(-6.20%)
Dec 08, 2003
5.732
5.752
5.571
5.685
33,598
-0.04(-0.67%)
Dec 05, 2003
5.409
5.723
5.380
5.723
80,280
+0.31(+5.81%)
Dec 04, 2003
5.542
5.542
5.390
5.409
29,132
-0.13(-2.41%)
Dec 03, 2003
5.342
5.542
5.171
5.542
103,545
+0.35(+6.79%)
Dec 02, 2003
5.066
5.542
5.066
5.190
79,591
+0.07(+1.30%)
Dec 01, 2003
4.999
5.142
4.999
5.123
70,995
+0.08(+1.51%)
Nov 28, 2003
4.676
5.171
4.666
5.047
104,190
-0.04(-0.75%)
Nov 26, 2003
5.047
5.171
4.952
5.085
55,096
+0.08(+1.52%)
Nov 25, 2003
5.142
5.180
4.952
5.009
59,450
-0.10(-2.05%)
Nov 24, 2003
5.142
5.237
5.104
5.114
35,186
-0.04(-0.74%)
Nov 21, 2003
5.066
5.180
5.123
5.152
25,850
+0.09(+1.69%)
Nov 20, 2003
5.114
5.304
5.066
5.066
49,908
-0.22(-4.14%)
Nov 19, 2003
5.352
5.352
5.152
5.285
63,850
-0.17(-3.14%)
Nov 18, 2003
5.247
5.542
5.247
5.456
50,571
+0.30(+5.92%)
Nov 17, 2003
5.533
5.580
5.152
5.152
94,800
-0.51(-9.08%)
Nov 14, 2003
5.723
5.742
5.533
5.666
46,575
-0.12(-2.14%)
Nov 13, 2003
5.704
5.809
5.599
5.790
45,373
+0.09(+1.50%)
Nov 12, 2003
5.542
5.732
5.447
5.704
78,234
+0.16(+2.92%)
Nov 11, 2003
5.723
5.762
5.542
5.542
35,702
-0.17(-2.95%)
Nov 10, 2003
5.818
5.828
5.628
5.711
41,660
-0.00(-0.05%)
Nov 07, 2003
5.809
5.875
5.713
5.713
39,917
-0.10(-1.80%)
Nov 06, 2003
5.790
5.923
5.704
5.818
61,217
+0.06(+0.99%)
Nov 05, 2003
5.847
5.923
5.618
5.761
151,361
-0.10(-1.63%)
Nov 04, 2003
5.142
6.001
5.066
5.856
678,868
+0.88(+17.59%)
Nov 03, 2003
5.504
5.571
4.961
4.980
286,523
-0.54(-9.83%)
Oct 31, 2003
5.380
5.571
5.380
5.523
27,198
+0.03(+0.52%)
Oct 30, 2003
5.571
5.523
5.475
5.494
42,426
-0.08(-1.37%)
Oct 29, 2003
5.647
5.809
5.475
5.571
109,131
-0.22(-3.78%)
Oct 28, 2003
5.752
5.866
5.180
5.790
309,197
-0.40(-6.46%)
Oct 27, 2003
6.018
6.218
5.866
6.190
142,715
+0.19(+3.17%)
Oct 24, 2003
5.866
6.018
5.818
5.999
65,739
+0.00(+0.00%)
Oct 23, 2003
5.980
5.999
5.809
5.999
54,082
-0.02(-0.32%)
Oct 22, 2003
5.780
6.028
5.752
6.018
90,628
+0.32(+5.69%)
Oct 21, 2003
5.704
5.761
5.666
5.694
18,902
-0.04(-0.66%)
Oct 20, 2003
5.713
5.855
5.666
5.732
53,872
-0.09(-1.47%)
Oct 17, 2003
5.923
5.923
5.732
5.818
50,407
-0.13(-2.24%)
Oct 16, 2003
5.952
5.999
5.952
5.952
129,798
+0.00(+0.00%)
Oct 15, 2003
5.999
6.047
5.856
5.952
97,926
-0.04(-0.64%)
Oct 14, 2003
5.666
5.990
5.580
5.990
90,628
+0.31(+5.54%)
Oct 13, 2003
5.952
5.990
5.618
5.675
36,335
-0.23(-3.87%)
Oct 10, 2003
5.942
6.085
5.828
5.904
29,588
-0.03(-0.48%)
Oct 09, 2003
5.999
6.047
5.685
5.932
96,141
-0.06(-0.95%)
Oct 08, 2003
5.828
5.999
5.809
5.990
197,890
+0.04(+0.64%)
Oct 07, 2003
5.456
5.952
5.456
5.952
207,567
+0.43(+7.76%)
Oct 06, 2003
5.713
5.713
5.266
5.523
125,387
-0.16(-2.85%)
Oct 03, 2003
6.047
6.085
5.571
5.685
186,707
+0.07(+1.19%)
Oct 02, 2003
6.094
6.094
5.580
5.618
91,299
-0.26(-4.38%)
Oct 01, 2003
6.085
6.380
5.523
5.875
406,586
-0.03(-0.48%)
Sep 30, 2003
4.866
6.047
4.866
5.904
556,061
+1.03(+21.09%)
Sep 29, 2003
5.371
5.371
4.847
4.875
185,132
-0.46(-8.57%)
Sep 26, 2003
5.685
5.694
5.104
5.333
128,721
-0.43(-7.44%)
Sep 25, 2003
5.904
5.952
5.618
5.761
188,993
-0.14(-2.42%)
Sep 24, 2003
5.907
5.971
5.856
5.904
346,203
-0.00(-0.05%)
Sep 23, 2003
5.704
5.952
5.704
5.907
90,084
+0.20(+3.56%)
Sep 22, 2003
5.732
5.761
5.504
5.704
71,515
-0.07(-1.16%)
Sep 19, 2003
5.904
5.904
5.618
5.771
89,197
-0.11(-1.94%)
Sep 18, 2003
5.809
5.942
5.618
5.885
153,899
+0.22(+3.87%)
Sep 17, 2003
6.190
6.237
5.609
5.666
275,199
-0.28(-4.65%)
Sep 16, 2003
5.856
6.047
5.847
5.942
373,919
-0.01(-0.16%)
Sep 15, 2003
5.809
6.190
5.752
5.952
581,679
+0.25(+4.34%)
Sep 12, 2003
5.437
5.780
5.314
5.704
768,816
+0.33(+6.21%)
Sep 11, 2003
4.904
5.428
4.761
5.371
221,792
+0.41(+8.25%)
Sep 10, 2003
5.256
5.285
4.856
4.961
118,037
-0.32(-6.13%)
Sep 09, 2003
5.056
5.285
4.999
5.285
134,734
+0.06(+1.09%)
Sep 08, 2003
5.294
5.304
4.999
5.228
159,728
-0.05(-0.90%)
Sep 05, 2003
5.599
5.618
5.123
5.275
362,407
-0.29(-5.14%)
Sep 04, 2003
5.523
5.647
5.475
5.561
486,745
+0.13(+2.46%)
Sep 03, 2003
4.885
5.437
4.856
5.428
590,815
+0.59(+12.20%)
Sep 02, 2003
4.618
5.047
4.561
4.837
476,979
+0.25(+5.39%)
Aug 29, 2003
4.428
4.590
4.371
4.590
116,671
+0.22(+5.01%)
Aug 28, 2003
4.504
4.571
4.342
4.371
166,239
-0.07(-1.50%)
Aug 27, 2003
4.409
4.523
4.314
4.437
191,232
+0.10(+2.42%)
Aug 26, 2003
4.390
4.571
4.199
4.333
615,389
+0.30(+7.31%)
Aug 25, 2003
3.961
4.085
3.857
4.038
106,380
+0.08(+1.92%)
Aug 22, 2003
3.904
3.990
3.799
3.961
204,464
+0.08(+1.96%)
Aug 21, 2003
3.809
3.895
3.742
3.885
95,668
+0.08(+2.00%)
Aug 20, 2003
3.809
3.895
3.761
3.809
129,378
+0.00(+0.00%)
Aug 19, 2003
3.639
3.857
3.571
3.809
170,019
+0.10(+2.56%)
Aug 18, 2003
3.876
3.895
3.571
3.714
155,212
-0.08(-2.01%)
Aug 15, 2003
3.942
3.942
3.466
3.790
284,591
-0.10(-2.69%)
Aug 14, 2003
3.514
4.038
3.342
3.895
437,703
+0.47(+13.61%)
Aug 13, 2003
3.152
3.533
3.114
3.428
158,047
+0.04(+1.12%)
Aug 12, 2003
3.304
3.457
3.219
3.390
108,375
+0.13(+4.09%)
Aug 11, 2003
3.295
3.304
3.190
3.257
42,951
+0.05(+1.48%)
Aug 08, 2003
3.285
3.361
3.123
3.209
126,543
-0.01(-0.30%)
Aug 07, 2003
3.095
3.304
2.866
3.219
275,349
+0.10(+3.05%)
Aug 06, 2003
3.476
3.523
3.095
3.123
325,022
-0.33(-9.64%)
Aug 05, 2003
3.666
3.676
3.380
3.457
226,832
-0.16(-4.47%)
Aug 04, 2003
3.200
4.038
3.028
3.619
872,256
+0.26(+7.65%)
Aug 01, 2003
3.628
3.666
3.200
3.361
440,748
-0.36(-9.72%)
Jul 31, 2003
3.809
3.857
3.676
3.723
517,305
-0.09(-2.25%)
Jul 30, 2003
4.142
4.199
3.628
3.809
1,412,769
-0.22(-5.44%)
Jul 29, 2003
5.142
5.228
3.923
4.028
7,178,316
+2.31(+135.00%)
Jul 25, 2003
1.743
1.752
1.666
1.714
35,915
-0.03(-1.64%)
Jul 24, 2003
1.714
1.762
1.714
1.743
37,700
+0.00(+0.00%)
Jul 23, 2003
1.638
1.743
1.638
1.743
18,797
+0.10(+6.39%)
Jul 22, 2003
1.752
1.752
1.638
1.638
18,272
-0.10(-6.01%)
Jul 21, 2003
1.724
1.762
1.685
1.743
64,269
+0.04(+2.23%)
Jul 18, 2003
1.638
1.705
1.476
1.705
39,590
+0.08(+4.68%)
Jul 17, 2003
1.666
1.666
1.571
1.628
4,515
-0.03(-1.72%)
Jul 16, 2003
1.781
1.781
1.543
1.657
81,281
-0.03(-1.70%)
Jul 15, 2003
1.800
1.866
1.628
1.685
11,656
-0.09(-4.84%)
Jul 14, 2003
1.714
1.895
1.619
1.771
41,270
+0.10(+6.29%)
Jul 11, 2003
1.724
1.762
1.609
1.666
6,615
-0.09(-4.89%)
Jul 10, 2003
1.733
1.762
1.609
1.752
23,628
+0.02(+1.10%)
Jul 09, 2003
1.752
1.809
1.676
1.733
17,327
-0.03(-1.62%)
Jul 08, 2003
1.666
1.847
1.647
1.762
12,916
-0.01(-0.54%)
Jul 07, 2003
1.676
1.885
1.676
1.771
15,752
+0.06(+3.33%)
Jul 03, 2003
1.676
1.714
1.676
1.714
3,885
+0.03(+1.64%)
Jul 02, 2003
1.666
1.729
1.666
1.686
3,885
-0.11(-6.30%)
Jul 01, 2003
1.666
1.800
1.666
1.800
9,766
-0.01(-0.53%)
Jun 30, 2003
1.781
1.876
1.638
1.809
37,700
+0.08(+4.91%)
Jun 27, 2003
1.725
1.725
1.725
1.725
105
-0.05(-2.63%)
Jun 26, 2003
1.657
1.771
1.657
1.771
28,459
+0.10(+6.29%)
Jun 25, 2003
1.600
1.714
1.600
1.666
6,720
+0.00(+0.00%)
Jun 24, 2003
1.666
1.666
1.543
1.666
7,351
+0.05(+2.94%)
Jun 23, 2003
1.628
1.666
1.571
1.619
4,410
-0.05(-2.86%)
Jun 20, 2003
1.819
1.819
1.619
1.666
42,741
-0.14(-7.89%)
Jun 19, 2003
1.762
1.876
1.762
1.809
54,502
+0.05(+2.65%)
Jun 18, 2003
1.828
1.904
1.763
1.763
33,604
-0.01(-0.48%)
Jun 17, 2003
1.781
1.952
1.762
1.771
28,669
-0.03(-1.59%)
Jun 16, 2003
1.771
1.828
1.762
1.800
29,404
+0.03(+1.61%)
Jun 13, 2003
1.705
1.924
1.705
1.771
16,592
-0.06(-3.13%)
Jun 12, 2003
1.733
1.943
1.676
1.828
31,819
-0.05(-2.54%)
Jun 11, 2003
1.857
2.209
1.857
1.876
82,541
+0.03(+1.55%)
Jun 10, 2003
1.676
1.866
1.676
1.847
57,548
+0.22(+13.45%)
Jun 09, 2003
1.628
1.714
1.609
1.628
10,921
+0.00(+0.00%)
Jun 06, 2003
1.619
1.666
1.619
1.628
6,090
-0.03(-1.72%)
Jun 05, 2003
1.647
1.714
1.600
1.657
43,581
+0.00(+0.00%)
Jun 04, 2003
1.447
1.657
1.447
1.657
17,642
+0.12(+8.07%)
Jun 03, 2003
1.495
1.533
1.466
1.533
13,651
+0.04(+2.55%)
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.