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
Natural Alternativ
(NQ:
NAII
)
6.580
-0.160 (-2.37%)
Streaming Delayed Price
Updated: 11:58 AM EDT, Jun 14, 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
10.50
11.00
10.50
10.97
54,800
+0.27(+2.52%)
May 27, 2004
11.38
11.45
9.900
10.70
146,400
-0.55(-4.89%)
May 26, 2004
11.19
11.40
11.01
11.25
91,400
+0.16(+1.44%)
May 25, 2004
10.84
11.20
10.60
11.09
256,900
+0.68(+6.53%)
May 24, 2004
13.07
13.07
9.780
10.41
409,600
-2.29(-18.03%)
May 21, 2004
12.60
13.02
12.49
12.70
29,100
+0.20(+1.60%)
May 20, 2004
12.38
13.00
12.11
12.50
33,400
-0.48(-3.70%)
May 19, 2004
12.75
13.04
12.75
12.98
46,900
+0.32(+2.53%)
May 18, 2004
13.03
13.04
12.65
12.66
24,100
+0.20(+1.61%)
May 17, 2004
12.35
13.07
12.00
12.46
95,100
-0.31(-2.43%)
May 14, 2004
13.02
13.17
12.69
12.77
29,800
-0.28(-2.15%)
May 13, 2004
13.69
13.79
12.57
13.05
28,800
+0.15(+1.16%)
May 12, 2004
13.80
13.80
12.54
12.90
91,000
-0.42(-3.15%)
May 11, 2004
12.48
13.32
12.31
13.32
125,300
+0.79(+6.30%)
May 10, 2004
14.00
14.00
12.26
12.53
216,800
-1.27(-9.20%)
May 07, 2004
13.34
14.00
13.01
13.80
136,300
+0.82(+6.32%)
May 06, 2004
12.65
13.60
12.26
12.98
181,300
+0.01(+0.08%)
May 05, 2004
11.89
13.21
11.54
12.97
370,300
+1.41(+12.20%)
May 04, 2004
10.59
11.65
10.59
11.56
87,000
+0.90(+8.44%)
May 03, 2004
11.26
11.43
10.00
10.66
112,800
-0.54(-4.82%)
Apr 30, 2004
11.03
11.25
10.80
11.20
121,400
-0.03(-0.26%)
Apr 29, 2004
11.31
11.40
10.88
11.23
43,200
+0.03(+0.26%)
Apr 28, 2004
11.05
11.60
10.80
11.20
131,100
+0.32(+2.94%)
Apr 27, 2004
10.53
11.52
10.42
10.88
176,100
+0.46(+4.41%)
Apr 26, 2004
10.19
10.46
10.18
10.42
17,500
+0.02(+0.19%)
Apr 23, 2004
10.37
10.50
10.01
10.40
21,400
-0.05(-0.48%)
Apr 22, 2004
10.41
10.72
10.41
10.45
25,400
-0.02(-0.19%)
Apr 21, 2004
9.660
10.47
9.660
10.47
11,400
+0.47(+4.70%)
Apr 20, 2004
10.13
10.36
9.980
10.00
11,000
-0.30(-2.91%)
Apr 19, 2004
10.47
10.49
9.580
10.30
30,900
+0.04(+0.39%)
Apr 16, 2004
10.10
10.31
9.610
10.26
14,500
+0.16(+1.58%)
Apr 15, 2004
10.46
10.46
9.700
10.10
25,000
+0.25(+2.54%)
Apr 14, 2004
9.990
10.44
9.190
9.850
110,600
-0.37(-3.61%)
Apr 13, 2004
10.89
11.16
10.00
10.22
69,900
-0.49(-4.58%)
Apr 12, 2004
10.31
10.95
10.30
10.71
120,800
+0.46(+4.49%)
Apr 08, 2004
10.55
10.80
9.870
10.25
89,400
-0.28(-2.66%)
Apr 07, 2004
11.02
11.02
10.21
10.53
47,100
-0.50(-4.53%)
Apr 06, 2004
10.31
11.24
10.00
11.03
230,700
+0.90(+8.88%)
Apr 05, 2004
8.850
10.56
8.850
10.13
327,300
+1.12(+12.43%)
Apr 02, 2004
9.075
9.090
8.790
9.010
31,300
+0.05(+0.56%)
Apr 01, 2004
9.200
9.200
8.800
8.960
20,500
-0.05(-0.55%)
Mar 31, 2004
8.727
9.150
8.727
9.010
40,400
+0.46(+5.38%)
Mar 30, 2004
8.520
8.840
8.330
8.550
55,400
-0.21(-2.40%)
Mar 29, 2004
8.800
8.920
8.540
8.760
64,700
+0.01(+0.11%)
Mar 26, 2004
8.835
8.835
8.500
8.750
32,600
+0.00(+0.00%)
Mar 25, 2004
8.920
8.940
8.650
8.750
24,800
-0.15(-1.69%)
Mar 24, 2004
8.920
8.930
8.640
8.900
13,500
+0.08(+0.91%)
Mar 23, 2004
9.140
9.180
8.710
8.820
54,900
-0.08(-0.90%)
Mar 22, 2004
9.250
9.250
8.750
8.900
21,400
-0.20(-2.19%)
Mar 19, 2004
9.170
9.170
8.590
9.099
59,400
+0.10(+1.10%)
Mar 18, 2004
9.050
9.050
8.950
9.000
7,000
+0.00(+0.01%)
Mar 17, 2004
9.010
9.250
8.950
8.999
32,500
-0.09(-1.00%)
Mar 16, 2004
9.020
9.420
8.620
9.090
74,800
+0.25(+2.83%)
Mar 15, 2004
8.480
9.060
8.400
8.840
42,900
+0.38(+4.49%)
Mar 12, 2004
8.900
8.980
8.250
8.460
69,900
+0.06(+0.71%)
Mar 11, 2004
9.155
9.190
8.100
8.400
156,600
-0.82(-8.89%)
Mar 10, 2004
9.430
9.500
9.100
9.220
41,400
+0.05(+0.55%)
Mar 09, 2004
9.200
9.480
8.930
9.170
74,700
+0.12(+1.33%)
Mar 08, 2004
10.15
10.40
8.930
9.050
331,600
-0.55(-5.73%)
Mar 05, 2004
9.500
9.850
8.780
9.600
211,500
+0.35(+3.80%)
Mar 04, 2004
8.325
9.650
8.250
9.249
199,600
+1.00(+12.11%)
Mar 03, 2004
7.830
8.420
7.480
8.250
96,300
+0.32(+4.04%)
Mar 02, 2004
8.320
8.450
7.630
7.930
66,300
-0.12(-1.49%)
Mar 01, 2004
7.900
8.440
7.830
8.050
295,700
+0.33(+4.27%)
Feb 27, 2004
7.500
7.950
7.360
7.720
139,000
+0.24(+3.21%)
Feb 26, 2004
7.610
7.700
7.290
7.480
67,200
+0.06(+0.81%)
Feb 25, 2004
6.950
7.450
6.950
7.420
166,100
+0.52(+7.54%)
Feb 24, 2004
7.000
7.000
6.820
6.900
10,700
-0.05(-0.72%)
Feb 23, 2004
6.910
7.000
6.909
6.950
54,800
+0.05(+0.74%)
Feb 20, 2004
6.750
6.900
6.750
6.899
56,300
+0.13(+1.91%)
Feb 19, 2004
6.535
6.830
6.300
6.770
41,100
+0.25(+3.83%)
Feb 18, 2004
6.500
6.550
6.440
6.520
42,300
+0.02(+0.31%)
Feb 17, 2004
6.540
6.680
6.470
6.500
28,100
-0.01(-0.15%)
Feb 13, 2004
6.450
6.800
6.370
6.510
44,200
+0.05(+0.77%)
Feb 12, 2004
6.440
6.470
6.400
6.460
13,400
+0.01(+0.16%)
Feb 11, 2004
6.450
6.510
6.250
6.450
25,800
-0.01(-0.15%)
Feb 10, 2004
6.350
6.540
6.350
6.460
19,500
+0.01(+0.16%)
Feb 09, 2004
6.300
6.530
6.300
6.450
22,200
+0.00(+0.00%)
Feb 06, 2004
6.290
6.600
6.261
6.450
12,100
+0.15(+2.38%)
Feb 05, 2004
6.460
6.480
5.991
6.300
25,800
-0.17(-2.63%)
Feb 04, 2004
6.630
6.690
6.210
6.470
68,300
-0.21(-3.13%)
Feb 03, 2004
6.830
6.830
6.530
6.679
50,000
-0.09(-1.34%)
Feb 02, 2004
6.730
6.830
6.660
6.770
65,500
+0.12(+1.80%)
Jan 30, 2004
6.300
6.650
6.300
6.650
14,300
+0.32(+5.06%)
Jan 29, 2004
6.770
6.790
6.160
6.330
63,700
-0.36(-5.38%)
Jan 28, 2004
6.770
6.810
6.520
6.690
24,300
-0.11(-1.62%)
Jan 27, 2004
6.830
6.840
6.680
6.800
22,000
-0.09(-1.31%)
Jan 26, 2004
6.900
6.940
6.660
6.890
31,300
-0.02(-0.29%)
Jan 23, 2004
6.890
6.930
6.870
6.910
9,500
+0.01(+0.14%)
Jan 22, 2004
6.900
6.940
6.850
6.900
8,800
+0.00(+0.00%)
Jan 21, 2004
7.000
7.000
6.850
6.900
16,200
-0.04(-0.58%)
Jan 20, 2004
6.900
7.000
6.830
6.940
25,600
+0.09(+1.31%)
Jan 16, 2004
6.750
6.900
6.750
6.850
27,100
+0.08(+1.18%)
Jan 15, 2004
6.500
6.850
6.500
6.770
66,474
+0.28(+4.31%)
Jan 14, 2004
6.200
6.500
6.200
6.490
109,435
+0.29(+4.69%)
Jan 13, 2004
6.290
6.290
6.050
6.199
27,425
-0.01(-0.18%)
Jan 12, 2004
6.210
6.310
6.100
6.210
15,800
-0.08(-1.27%)
Jan 09, 2004
6.300
6.300
6.250
6.290
13,620
-0.01(-0.16%)
Jan 08, 2004
6.400
6.400
6.100
6.300
37,069
+0.03(+0.48%)
Jan 07, 2004
6.350
6.350
6.260
6.270
15,034
-0.02(-0.32%)
Jan 06, 2004
6.250
6.300
6.160
6.290
29,800
+0.04(+0.64%)
Jan 05, 2004
6.400
6.400
6.150
6.250
12,900
-0.15(-2.34%)
Jan 02, 2004
6.400
6.430
6.150
6.400
7,100
+0.00(+0.00%)
Dec 31, 2003
6.300
6.410
6.250
6.400
8,300
+0.15(+2.40%)
Dec 30, 2003
6.410
6.420
6.240
6.250
29,570
-0.16(-2.50%)
Dec 29, 2003
6.400
6.420
6.320
6.410
42,058
+0.07(+1.10%)
Dec 26, 2003
6.250
6.400
6.200
6.340
36,645
+0.11(+1.77%)
Dec 24, 2003
5.870
6.300
5.800
6.230
103,213
+0.39(+6.70%)
Dec 23, 2003
5.840
5.880
5.560
5.839
10,392
+0.23(+4.06%)
Dec 22, 2003
5.750
5.880
5.611
5.611
1,200
-0.22(-3.76%)
Dec 19, 2003
5.950
5.950
5.570
5.830
8,130
+0.06(+1.04%)
Dec 18, 2003
5.950
5.950
5.590
5.770
22,750
+0.01(+0.17%)
Dec 17, 2003
5.800
5.880
5.760
5.760
1,400
-0.18(-3.03%)
Dec 16, 2003
6.000
6.000
5.810
5.940
1,400
-0.01(-0.17%)
Dec 15, 2003
5.720
6.000
5.720
5.950
8,295
+0.00(+0.00%)
Dec 12, 2003
5.710
5.950
5.710
5.950
2,300
+0.08(+1.36%)
Dec 11, 2003
5.840
5.990
5.600
5.870
12,700
+0.17(+2.98%)
Dec 10, 2003
5.590
5.700
5.590
5.700
10,300
+0.09(+1.60%)
Dec 09, 2003
5.690
5.750
5.610
5.610
7,400
-0.14(-2.43%)
Dec 08, 2003
5.750
5.970
5.640
5.750
3,180
-0.20(-3.36%)
Dec 05, 2003
5.990
5.990
5.780
5.950
16,600
+0.05(+0.85%)
Dec 04, 2003
5.820
6.000
5.790
5.900
10,900
-0.10(-1.67%)
Dec 03, 2003
5.750
6.000
5.721
6.000
3,400
+0.01(+0.17%)
Dec 02, 2003
5.790
6.000
5.790
5.990
25,300
-0.01(-0.17%)
Dec 01, 2003
5.590
6.030
5.590
6.000
12,500
+0.07(+1.18%)
Nov 28, 2003
5.750
5.930
5.620
5.930
2,610
+0.09(+1.54%)
Nov 26, 2003
5.830
5.840
5.550
5.840
2,000
+0.00(+0.00%)
Nov 25, 2003
5.590
5.850
5.590
5.840
2,200
-0.01(-0.17%)
Nov 24, 2003
5.640
5.850
5.400
5.850
23,550
+0.07(+1.21%)
Nov 21, 2003
5.580
5.580
5.580
5.780
3,600
-0.01(-0.16%)
Nov 20, 2003
5.571
5.790
5.570
5.789
1,300
+0.01(+0.16%)
Nov 19, 2003
5.570
5.780
5.570
5.780
7,293
-0.01(-0.17%)
Nov 18, 2003
5.790
5.790
5.790
5.790
0
+0.00(+0.00%)
Nov 17, 2003
5.570
5.790
5.570
5.790
9,760
-0.01(-0.17%)
Nov 14, 2003
5.900
5.900
5.800
5.800
3,400
-0.14(-2.36%)
Nov 13, 2003
5.900
5.950
5.700
5.940
7,420
-0.05(-0.83%)
Nov 12, 2003
5.950
6.000
5.910
5.990
9,500
-0.01(-0.17%)
Nov 11, 2003
6.000
6.000
5.860
6.000
5,290
+0.00(+0.00%)
Nov 10, 2003
5.950
6.000
5.920
6.000
6,000
+0.10(+1.69%)
Nov 07, 2003
5.950
5.950
5.860
5.900
6,100
-0.05(-0.84%)
Nov 06, 2003
6.000
6.200
5.610
5.950
13,880
+0.09(+1.52%)
Nov 05, 2003
6.000
6.000
5.861
5.861
7,120
-0.14(-2.32%)
Nov 04, 2003
5.750
6.000
5.710
6.000
36,425
+0.26(+4.53%)
Nov 03, 2003
5.560
5.750
5.560
5.740
13,090
+0.05(+0.88%)
Oct 31, 2003
5.689
5.700
5.620
5.690
2,790
+0.15(+2.71%)
Oct 30, 2003
5.720
5.540
5.540
5.540
1,100
-0.18(-3.15%)
Oct 29, 2003
5.811
5.900
5.520
5.720
16,600
-0.13(-2.21%)
Oct 28, 2003
5.930
5.990
5.650
5.849
59,700
+0.20(+3.52%)
Oct 27, 2003
5.220
5.750
5.220
5.650
98,800
+0.44(+8.45%)
Oct 24, 2003
5.110
5.240
5.110
5.210
2,700
-0.02(-0.38%)
Oct 23, 2003
5.200
5.250
5.110
5.230
6,600
+0.01(+0.19%)
Oct 22, 2003
5.230
5.230
5.110
5.220
3,200
-0.05(-0.95%)
Oct 21, 2003
5.100
5.270
5.100
5.270
7,000
+0.10(+1.93%)
Oct 20, 2003
5.170
5.170
5.170
5.170
100
-0.03(-0.58%)
Oct 17, 2003
5.150
5.230
5.100
5.200
7,400
-0.02(-0.38%)
Oct 16, 2003
5.200
5.220
5.100
5.220
4,600
+0.02(+0.38%)
Oct 15, 2003
5.170
5.300
5.100
5.200
6,500
+0.03(+0.56%)
Oct 14, 2003
5.050
5.310
4.950
5.171
13,700
+0.09(+1.79%)
Oct 13, 2003
4.590
5.150
4.590
5.080
96,300
+0.38(+8.09%)
Oct 10, 2003
4.701
4.750
4.600
4.700
4,800
+0.00(+0.00%)
Oct 09, 2003
4.710
4.780
4.510
4.700
31,050
-0.05(-1.05%)
Oct 08, 2003
4.790
4.790
4.710
4.750
6,500
-0.08(-1.66%)
Oct 07, 2003
4.830
4.830
4.830
4.830
0
+0.00(+0.00%)
Oct 06, 2003
4.750
4.830
4.750
4.830
5,700
-0.01(-0.21%)
Oct 03, 2003
4.800
4.840
4.700
4.840
8,200
+0.04(+0.85%)
Oct 02, 2003
4.710
4.799
4.700
4.799
1,500
+0.08(+1.67%)
Oct 01, 2003
4.780
4.800
4.700
4.720
63,214
-0.08(-1.67%)
Sep 30, 2003
4.800
4.800
4.800
4.800
400
+0.00(+0.00%)
Sep 29, 2003
4.761
4.800
4.761
4.800
1,100
+0.05(+1.05%)
Sep 26, 2003
4.770
4.870
4.749
4.750
6,400
-0.15(-3.06%)
Sep 25, 2003
4.900
4.900
4.720
4.900
7,100
+0.00(+0.00%)
Sep 24, 2003
4.900
4.890
4.820
4.900
29,600
+0.00(+0.00%)
Sep 23, 2003
4.880
4.900
4.860
4.900
2,000
+0.00(+0.00%)
Sep 22, 2003
4.890
4.900
4.810
4.900
9,700
+0.00(+0.00%)
Sep 19, 2003
4.700
4.900
4.700
4.900
7,200
+0.05(+1.05%)
Sep 18, 2003
4.700
4.940
4.700
4.849
3,800
+0.09(+1.87%)
Sep 17, 2003
4.700
4.880
4.700
4.760
7,300
+0.05(+1.04%)
Sep 16, 2003
4.700
4.890
4.700
4.711
5,200
+0.03(+0.66%)
Sep 15, 2003
4.950
4.950
4.680
4.680
10,600
-0.28(-5.65%)
Sep 12, 2003
4.801
4.970
4.800
4.960
10,600
+0.16(+3.33%)
Sep 11, 2003
4.720
4.870
4.700
4.800
25,200
+0.01(+0.21%)
Sep 10, 2003
4.920
4.920
4.650
4.790
40,300
-0.06(-1.24%)
Sep 09, 2003
5.000
5.050
4.350
4.850
269,300
-0.23(-4.53%)
Sep 08, 2003
5.260
5.280
4.941
5.080
67,300
-0.18(-3.42%)
Sep 05, 2003
5.360
5.360
5.240
5.260
8,400
-0.11(-2.05%)
Sep 04, 2003
5.310
5.370
5.260
5.370
6,700
+0.01(+0.17%)
Sep 03, 2003
5.260
5.390
5.260
5.361
7,400
+0.00(+0.00%)
Sep 02, 2003
5.400
5.400
5.310
5.361
7,400
+0.05(+0.96%)
Aug 29, 2003
5.400
5.470
5.210
5.310
32,700
-0.07(-1.30%)
Aug 28, 2003
5.470
5.470
5.260
5.380
4,200
-0.09(-1.65%)
Aug 27, 2003
5.310
5.470
5.090
5.470
12,500
+0.17(+3.21%)
Aug 26, 2003
5.460
5.460
5.300
5.300
24,900
-0.09(-1.67%)
Aug 25, 2003
5.440
5.440
5.390
5.390
9,800
-0.07(-1.28%)
Aug 22, 2003
5.440
5.470
5.400
5.460
10,400
+0.02(+0.37%)
Aug 21, 2003
5.270
5.470
5.270
5.440
26,800
-0.01(-0.17%)
Aug 20, 2003
5.250
5.470
5.240
5.449
37,500
+0.20(+3.79%)
Aug 19, 2003
5.120
5.250
5.120
5.250
12,500
+0.00(+0.00%)
Aug 18, 2003
5.140
5.250
5.030
5.250
16,900
+0.15(+2.94%)
Aug 15, 2003
4.950
5.100
4.650
5.100
42,000
+0.12(+2.41%)
Aug 14, 2003
4.990
4.990
4.850
4.980
4,100
-0.01(-0.20%)
Aug 13, 2003
4.770
4.990
4.770
4.990
3,300
+0.03(+0.60%)
Aug 12, 2003
4.940
5.010
4.760
4.960
15,800
+0.03(+0.61%)
Aug 11, 2003
4.810
5.020
4.790
4.930
19,000
+0.09(+1.86%)
Aug 08, 2003
4.900
4.999
4.840
4.840
7,000
-0.16(-3.20%)
Aug 07, 2003
4.860
5.030
4.820
5.000
4,000
-0.02(-0.40%)
Aug 06, 2003
5.030
5.030
5.020
5.020
3,800
-0.03(-0.59%)
Aug 05, 2003
5.039
5.050
4.860
5.050
6,600
+0.00(+0.00%)
Aug 04, 2003
4.850
5.050
4.850
5.050
6,600
+0.09(+1.81%)
Aug 01, 2003
4.860
4.990
4.850
4.960
5,200
-0.01(-0.20%)
Jul 31, 2003
5.010
5.040
4.850
4.970
32,200
-0.03(-0.60%)
Jul 30, 2003
5.030
5.040
4.870
5.000
26,300
-0.01(-0.20%)
Jul 29, 2003
5.100
5.100
5.000
5.010
11,900
-0.08(-1.57%)
Jul 28, 2003
5.050
5.100
5.030
5.090
28,300
+0.06(+1.21%)
Jul 25, 2003
5.040
5.040
4.870
5.029
4,700
+0.05(+0.98%)
Jul 24, 2003
5.070
5.070
4.970
4.980
10,500
-0.07(-1.39%)
Jul 23, 2003
5.020
5.050
5.011
5.050
10,500
+0.05(+1.00%)
Jul 22, 2003
5.110
5.200
4.750
5.000
12,100
+0.00(+0.00%)
Jul 21, 2003
5.000
5.000
4.950
5.000
8,100
-0.02(-0.40%)
Jul 18, 2003
5.020
5.020
4.910
5.020
2,400
+0.02(+0.40%)
Jul 17, 2003
5.050
5.050
4.750
5.000
7,800
+0.01(+0.20%)
Jul 16, 2003
4.730
5.000
4.730
4.990
7,200
+0.00(+0.00%)
Jul 15, 2003
5.050
5.050
4.990
4.990
3,600
-0.08(-1.58%)
Jul 14, 2003
4.990
5.070
4.900
5.070
7,300
+0.07(+1.42%)
Jul 11, 2003
5.000
5.100
4.900
4.999
43,800
-0.00(-0.02%)
Jul 10, 2003
4.910
5.000
4.910
5.000
2,600
+0.05(+1.01%)
Jul 09, 2003
4.800
4.980
4.720
4.950
23,100
+0.07(+1.43%)
Jul 08, 2003
5.020
5.020
4.850
4.880
24,100
-0.10(-2.01%)
Jul 07, 2003
4.580
5.030
4.580
4.980
28,100
+0.07(+1.43%)
Jul 03, 2003
4.950
5.000
4.860
4.910
4,100
-0.09(-1.80%)
Jul 02, 2003
5.140
5.140
4.940
5.000
41,300
-0.07(-1.38%)
Jul 01, 2003
5.100
5.370
4.891
5.070
44,700
+0.12(+2.44%)
Jun 30, 2003
4.950
4.950
4.750
4.949
8,800
+0.05(+1.00%)
Jun 27, 2003
4.750
4.900
4.890
4.900
13,400
+0.18(+3.81%)
Jun 26, 2003
4.750
4.750
4.720
4.720
2,000
+0.00(+0.00%)
Jun 25, 2003
4.720
4.870
4.720
4.720
8,100
-0.08(-1.67%)
Jun 24, 2003
4.750
4.820
4.730
4.800
39,400
+0.05(+1.03%)
Jun 23, 2003
4.830
4.850
4.700
4.751
28,100
-0.08(-1.64%)
Jun 20, 2003
4.750
4.870
4.730
4.830
16,000
+0.07(+1.47%)
Jun 19, 2003
4.740
4.990
4.720
4.760
13,000
-0.12(-2.46%)
Jun 18, 2003
5.160
5.180
4.640
4.880
62,700
-0.22(-4.33%)
Jun 17, 2003
5.200
5.240
4.980
5.101
17,300
-0.06(-1.16%)
Jun 16, 2003
5.110
5.250
5.050
5.161
3,800
-0.04(-0.75%)
Jun 13, 2003
5.180
5.250
5.150
5.200
11,600
+0.02(+0.39%)
Jun 12, 2003
5.130
5.300
5.100
5.180
24,900
-0.07(-1.33%)
Jun 11, 2003
5.580
5.600
5.110
5.250
51,300
+0.10(+1.94%)
Jun 10, 2003
4.940
5.400
4.770
5.150
70,000
+0.21(+4.27%)
Jun 09, 2003
4.800
4.940
4.700
4.939
26,000
+0.13(+2.68%)
Jun 06, 2003
4.800
5.040
4.700
4.810
73,500
+0.07(+1.48%)
Jun 05, 2003
4.300
4.900
4.270
4.740
111,600
+0.34(+7.73%)
Jun 04, 2003
4.200
4.400
4.150
4.400
35,900
+0.20(+4.76%)
Jun 03, 2003
4.150
4.300
4.150
4.200
7,400
+0.00(+0.00%)
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.