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
Cons Water Inc
(NQ:
CWCO
)
26.04
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 31, 2005
12.38
12.58
12.33
12.56
97,443
+0.26(+2.10%)
May 27, 2005
11.83
12.33
11.73
12.30
76,365
+0.33(+2.77%)
May 26, 2005
11.49
12.21
11.49
11.97
95,773
+0.58(+5.12%)
May 25, 2005
11.30
11.40
11.23
11.38
43,989
-0.00(-0.03%)
May 24, 2005
11.42
11.73
11.37
11.39
101,754
-0.03(-0.30%)
May 23, 2005
11.43
11.64
11.40
11.42
128,967
-0.14(-1.22%)
May 20, 2005
11.56
11.59
11.26
11.56
98,116
-0.05(-0.42%)
May 19, 2005
12.00
12.11
11.59
11.61
96,165
-0.46(-3.83%)
May 18, 2005
12.54
12.54
12.00
12.07
99,145
-0.32(-2.61%)
May 17, 2005
12.27
12.59
12.27
12.40
24,838
-0.12(-1.00%)
May 16, 2005
12.75
12.75
12.52
12.52
22,038
-0.09(-0.71%)
May 13, 2005
12.79
13.11
12.48
12.61
88,392
+0.17(+1.33%)
May 12, 2005
12.44
12.65
12.16
12.45
105,955
+0.25(+2.04%)
May 11, 2005
11.99
12.73
11.27
12.20
298,059
-0.12(-0.95%)
May 10, 2005
12.43
12.50
12.31
12.31
18,457
-0.15(-1.19%)
May 09, 2005
12.07
13.08
12.07
12.46
117,182
+0.28(+2.26%)
May 06, 2005
12.38
12.41
12.07
12.19
35,303
-0.11(-0.87%)
May 05, 2005
12.24
12.36
12.14
12.29
29,618
+0.07(+0.56%)
May 04, 2005
11.81
12.25
11.81
12.22
66,453
+0.52(+4.48%)
May 03, 2005
11.76
12.00
11.65
11.70
43,632
+0.06(+0.50%)
May 02, 2005
11.74
11.98
11.38
11.64
49,123
-0.01(-0.12%)
Apr 29, 2005
11.50
12.16
11.27
11.66
92,007
+0.26(+2.24%)
Apr 28, 2005
11.65
12.38
11.26
11.40
96,005
-1.31(-10.31%)
Apr 27, 2005
12.71
12.71
12.71
12.71
0
+0.00(+0.00%)
Apr 26, 2005
12.71
12.71
12.71
12.71
0
+0.00(+0.00%)
Apr 25, 2005
12.71
12.71
12.71
12.71
0
+0.00(+0.00%)
Apr 22, 2005
12.71
12.71
12.71
12.71
0
+0.00(+0.00%)
Apr 21, 2005
12.71
12.71
12.71
12.71
0
+0.00(+0.00%)
Apr 20, 2005
13.11
13.11
12.67
12.71
95,060
-0.22(-1.73%)
Apr 19, 2005
13.07
13.10
12.84
12.94
58,936
+0.04(+0.29%)
Apr 18, 2005
13.02
13.02
12.58
12.90
226,448
+0.39(+3.12%)
Apr 15, 2005
12.48
13.02
12.37
12.51
183,012
+0.26(+2.14%)
Apr 14, 2005
12.28
12.54
12.11
12.25
72,480
+0.07(+0.60%)
Apr 13, 2005
11.95
12.54
11.95
12.17
60,623
+0.30(+2.49%)
Apr 12, 2005
12.37
12.42
11.60
11.88
130,874
-0.59(-4.72%)
Apr 11, 2005
12.47
12.51
12.38
12.47
38,269
+0.01(+0.11%)
Apr 08, 2005
12.49
12.76
12.42
12.45
89,300
+0.05(+0.38%)
Apr 07, 2005
12.35
12.47
12.29
12.41
46,456
+0.02(+0.15%)
Apr 06, 2005
12.21
12.45
12.14
12.39
217,609
+0.33(+2.75%)
Apr 05, 2005
12.01
12.18
11.87
12.06
88,740
+0.09(+0.74%)
Apr 04, 2005
11.64
11.99
11.64
11.97
216,235
+0.42(+3.62%)
Apr 01, 2005
11.55
11.61
11.47
11.55
72,118
+0.06(+0.54%)
Mar 31, 2005
11.24
11.56
11.13
11.49
72,457
+0.11(+0.94%)
Mar 30, 2005
11.47
11.47
11.25
11.38
52,944
+0.17(+1.51%)
Mar 29, 2005
11.04
11.35
10.99
11.21
93,941
+0.00(+0.00%)
Mar 28, 2005
11.19
11.34
11.12
11.21
51,801
-0.08(-0.70%)
Mar 24, 2005
11.38
11.45
11.21
11.29
143,647
-0.13(-1.12%)
Mar 23, 2005
11.73
11.99
11.39
11.42
59,255
-0.31(-2.65%)
Mar 22, 2005
10.94
12.03
10.91
11.73
231,263
+0.78(+7.15%)
Mar 21, 2005
10.96
11.03
10.94
10.95
38,707
-0.08(-0.75%)
Mar 18, 2005
11.03
11.03
10.94
11.03
28,902
+0.06(+0.51%)
Mar 17, 2005
10.83
11.03
10.69
10.97
35,935
+0.29(+2.67%)
Mar 16, 2005
10.69
10.69
10.57
10.69
17,367
-0.01(-0.06%)
Mar 15, 2005
10.59
10.93
10.59
10.69
30,885
-0.01(-0.10%)
Mar 14, 2005
10.47
10.70
10.47
10.70
18,025
+0.09(+0.84%)
Mar 11, 2005
10.62
10.62
10.51
10.61
14,932
-0.08(-0.74%)
Mar 10, 2005
10.71
10.73
10.45
10.69
39,574
-0.04(-0.35%)
Mar 09, 2005
10.77
10.82
10.73
10.73
14,489
-0.11(-1.05%)
Mar 08, 2005
11.03
11.03
10.78
10.85
29,491
-0.00(-0.03%)
Mar 07, 2005
10.95
10.95
10.59
10.85
63,534
+0.29(+2.75%)
Mar 04, 2005
10.57
10.57
10.40
10.56
26,992
+0.14(+1.35%)
Mar 03, 2005
10.48
10.48
10.40
10.42
13,480
-0.01(-0.10%)
Mar 02, 2005
10.43
10.61
10.39
10.43
19,356
-0.13(-1.28%)
Mar 01, 2005
10.56
10.73
10.56
10.56
100,591
-0.04(-0.42%)
Feb 28, 2005
10.71
10.87
10.52
10.61
72,816
-0.13(-1.19%)
Feb 25, 2005
10.92
10.92
10.73
10.73
33,054
-0.18(-1.67%)
Feb 24, 2005
10.70
11.03
10.70
10.92
22,954
+0.18(+1.70%)
Feb 23, 2005
10.78
10.83
10.52
10.73
42,290
+0.04(+0.39%)
Feb 22, 2005
10.75
10.75
10.49
10.69
37,947
-0.13(-1.25%)
Feb 18, 2005
10.93
11.03
10.70
10.83
45,754
-0.13(-1.19%)
Feb 17, 2005
10.34
11.03
10.32
10.96
171,272
+0.74(+7.22%)
Feb 16, 2005
9.800
10.32
9.662
10.22
71,796
+0.38(+3.89%)
Feb 15, 2005
10.57
10.57
9.834
9.838
68,969
-0.34(-3.32%)
Feb 14, 2005
10.52
10.52
10.15
10.18
29,227
-0.23(-2.26%)
Feb 11, 2005
10.58
10.63
10.35
10.41
24,029
-0.10(-0.95%)
Feb 10, 2005
10.40
10.60
10.40
10.51
29,239
-0.17(-1.58%)
Feb 09, 2005
10.38
10.75
10.38
10.68
30,819
+0.26(+2.52%)
Feb 08, 2005
10.92
10.96
10.39
10.42
39,585
-0.29(-2.67%)
Feb 07, 2005
11.03
11.03
10.70
10.70
46,569
-0.10(-0.96%)
Feb 04, 2005
10.65
11.03
10.38
10.81
89,532
+0.23(+2.22%)
Feb 03, 2005
10.69
10.69
10.50
10.57
19,475
-0.11(-1.03%)
Feb 02, 2005
10.66
10.69
10.39
10.68
39,649
+0.23(+2.24%)
Feb 01, 2005
10.52
10.66
10.35
10.45
68,607
-0.04(-0.36%)
Jan 31, 2005
10.35
10.51
10.24
10.49
29,305
+0.15(+1.43%)
Jan 28, 2005
10.33
10.34
10.24
10.34
22,530
+0.06(+0.57%)
Jan 27, 2005
10.08
10.35
10.04
10.28
30,453
+0.19(+1.88%)
Jan 26, 2005
10.07
10.30
10.07
10.09
34,651
+0.01(+0.07%)
Jan 25, 2005
10.24
10.32
9.928
10.08
54,880
-0.17(-1.68%)
Jan 24, 2005
10.31
10.35
10.18
10.26
30,937
-0.01(-0.12%)
Jan 21, 2005
10.18
10.31
10.03
10.27
44,499
+0.20(+1.94%)
Jan 20, 2005
10.11
10.20
9.786
10.07
39,043
-0.05(-0.50%)
Jan 19, 2005
10.66
10.66
10.09
10.12
74,428
-0.40(-3.78%)
Jan 18, 2005
10.56
10.69
10.52
10.52
122,363
+0.14(+1.33%)
Jan 14, 2005
10.21
10.52
10.18
10.38
103,418
+0.33(+3.29%)
Jan 13, 2005
10.21
10.21
9.938
10.05
69,013
+0.05(+0.51%)
Jan 12, 2005
9.600
10.08
9.462
10.00
89,778
+0.53(+5.61%)
Jan 11, 2005
9.838
9.852
9.434
9.469
44,977
-0.35(-3.58%)
Jan 10, 2005
9.710
9.852
9.565
9.821
24,896
+0.21(+2.15%)
Jan 07, 2005
9.786
9.915
9.598
9.614
69,900
-0.18(-1.87%)
Jan 06, 2005
9.474
10.20
9.474
9.797
46,679
+0.26(+2.75%)
Jan 05, 2005
9.445
9.669
9.421
9.534
248,414
+0.01(+0.07%)
Jan 04, 2005
10.01
10.01
9.417
9.527
239,009
-0.60(-5.89%)
Jan 03, 2005
10.95
11.03
9.952
10.12
207,790
-0.56(-5.26%)
Dec 31, 2004
10.35
10.69
10.10
10.69
429,049
+0.33(+3.23%)
Dec 30, 2004
9.866
10.35
9.862
10.35
104,073
+0.52(+5.30%)
Dec 29, 2004
9.617
9.831
9.590
9.831
86,389
+0.29(+3.00%)
Dec 28, 2004
9.572
9.590
9.486
9.545
39,136
+0.02(+0.26%)
Dec 27, 2004
9.490
9.589
9.486
9.520
16,814
-0.00(-0.04%)
Dec 23, 2004
9.490
9.589
9.490
9.524
9,276
-0.04(-0.40%)
Dec 22, 2004
9.655
9.655
9.320
9.562
56,530
+0.00(+0.04%)
Dec 21, 2004
9.621
9.624
9.383
9.559
36,817
-0.06(-0.61%)
Dec 20, 2004
9.555
9.624
9.455
9.617
19,133
+0.13(+1.38%)
Dec 17, 2004
9.486
9.503
9.452
9.486
32,758
-0.01(-0.07%)
Dec 16, 2004
9.400
9.527
9.400
9.493
17,104
+0.01(+0.11%)
Dec 15, 2004
9.389
9.541
9.376
9.483
29,859
-0.01(-0.11%)
Dec 14, 2004
9.410
9.493
9.338
9.493
33,628
+0.01(+0.15%)
Dec 13, 2004
9.414
9.552
9.407
9.479
41,745
+0.07(+0.75%)
Dec 10, 2004
9.358
9.445
9.189
9.408
28,410
+0.10(+1.13%)
Dec 09, 2004
9.227
9.376
9.227
9.303
29,279
+0.02(+0.19%)
Dec 08, 2004
9.258
9.469
8.969
9.286
33,918
+0.03(+0.30%)
Dec 07, 2004
9.331
9.417
9.158
9.258
30,729
-0.18(-1.94%)
Dec 06, 2004
9.055
9.465
8.851
9.441
63,197
+0.30(+3.28%)
Dec 03, 2004
9.245
9.348
9.141
9.141
51,022
-0.10(-1.05%)
Dec 02, 2004
9.458
9.458
9.227
9.238
33,048
-0.11(-1.18%)
Dec 01, 2004
9.348
9.617
9.348
9.348
50,442
-0.06(-0.66%)
Nov 30, 2004
9.659
9.659
9.334
9.410
74,503
-0.24(-2.54%)
Nov 29, 2004
9.859
10.00
9.628
9.655
127,265
-0.11(-1.10%)
Nov 26, 2004
9.341
9.979
9.300
9.762
129,294
+0.58(+6.27%)
Nov 24, 2004
9.383
9.565
9.186
9.186
334,832
+0.42(+4.84%)
Nov 23, 2004
9.200
9.200
8.710
8.762
71,604
-0.22(-2.46%)
Nov 22, 2004
9.296
9.296
8.982
8.982
144,949
-0.17(-1.81%)
Nov 19, 2004
9.214
9.310
9.141
9.148
42,325
+0.01(+0.11%)
Nov 18, 2004
9.252
9.310
9.131
9.138
72,474
-0.00(-0.04%)
Nov 17, 2004
9.310
9.310
9.055
9.141
81,461
-0.05(-0.56%)
Nov 16, 2004
8.624
9.400
8.537
9.193
378,897
+0.66(+7.68%)
Nov 15, 2004
8.710
8.710
8.365
8.537
57,399
+0.10(+1.23%)
Nov 12, 2004
8.182
8.503
8.182
8.434
33,918
+0.23(+2.82%)
Nov 11, 2004
8.434
8.434
8.175
8.203
49,862
-0.24(-2.86%)
Nov 10, 2004
8.410
8.569
8.313
8.444
17,104
+0.20(+2.43%)
Nov 09, 2004
8.569
8.569
8.175
8.244
75,373
-0.28(-3.32%)
Nov 08, 2004
8.434
8.593
8.406
8.527
38,556
+0.03(+0.41%)
Nov 05, 2004
8.537
8.586
8.396
8.493
60,008
-0.01(-0.08%)
Nov 04, 2004
8.248
8.500
8.244
8.500
26,670
+0.26(+3.14%)
Nov 03, 2004
8.348
8.348
8.106
8.241
31,309
-0.02(-0.21%)
Nov 02, 2004
7.572
8.362
7.572
8.258
127,845
+0.79(+10.53%)
Nov 01, 2004
7.570
7.616
7.468
7.472
81,461
-0.05(-0.64%)
Oct 29, 2004
7.603
7.761
7.489
7.520
39,136
-0.02(-0.23%)
Oct 28, 2004
7.530
7.589
7.492
7.537
22,322
-0.03(-0.46%)
Oct 27, 2004
7.610
7.917
7.537
7.572
74,503
-0.07(-0.95%)
Oct 26, 2004
7.723
7.744
7.644
7.644
55,080
-0.05(-0.63%)
Oct 25, 2004
7.692
7.782
7.641
7.692
19,423
-0.01(-0.18%)
Oct 22, 2004
7.437
7.779
7.437
7.706
28,410
+0.25(+3.33%)
Oct 21, 2004
7.554
7.665
7.434
7.458
71,025
+0.04(+0.51%)
Oct 20, 2004
7.775
7.779
7.382
7.420
91,607
-0.41(-5.28%)
Oct 19, 2004
7.982
8.027
7.768
7.834
50,732
-0.19(-2.32%)
Oct 18, 2004
8.165
8.165
7.986
8.020
62,038
-0.19(-2.27%)
Oct 15, 2004
8.279
8.365
8.206
8.206
32,468
-0.08(-0.92%)
Oct 14, 2004
8.589
8.589
8.282
8.282
38,556
-0.24(-2.79%)
Oct 13, 2004
8.441
8.617
8.441
8.520
46,963
+0.12(+1.44%)
Oct 12, 2004
8.368
8.606
8.296
8.399
51,312
-0.03(-0.41%)
Oct 11, 2004
8.500
8.500
8.396
8.434
21,452
+0.00(+0.00%)
Oct 08, 2004
8.413
8.527
8.365
8.434
46,963
+0.02(+0.20%)
Oct 07, 2004
8.468
8.572
8.375
8.417
50,732
-0.08(-0.97%)
Oct 06, 2004
8.406
8.610
8.406
8.500
26,380
+0.05(+0.61%)
Oct 05, 2004
8.448
8.486
8.410
8.448
20,582
+0.01(+0.16%)
Oct 04, 2004
8.313
8.624
8.313
8.434
75,953
+0.17(+2.09%)
Oct 01, 2004
8.048
8.348
8.048
8.262
68,126
+0.10(+1.27%)
Sep 30, 2004
8.175
8.241
8.041
8.158
53,341
+0.01(+0.13%)
Sep 29, 2004
8.106
8.168
7.713
8.148
76,243
+0.07(+0.81%)
Sep 28, 2004
7.672
8.103
7.661
8.082
36,237
+0.44(+5.78%)
Sep 27, 2004
7.623
7.682
7.592
7.641
37,976
+0.02(+0.23%)
Sep 24, 2004
7.627
7.758
7.623
7.623
37,686
-0.00(-0.05%)
Sep 23, 2004
7.934
7.986
7.627
7.627
44,934
-0.28(-3.49%)
Sep 22, 2004
7.754
7.934
7.723
7.903
201,479
+0.24(+3.10%)
Sep 21, 2004
7.385
7.727
7.299
7.665
286,129
+0.39(+5.31%)
Sep 20, 2004
7.199
7.306
6.896
7.278
276,563
+0.28(+4.04%)
Sep 17, 2004
7.520
7.520
6.816
6.996
731,124
-0.52(-6.93%)
Sep 16, 2004
7.613
7.737
7.437
7.516
91,193
-0.06(-0.77%)
Sep 15, 2004
7.485
7.879
7.385
7.575
250,762
+0.16(+2.14%)
Sep 14, 2004
7.668
7.668
7.382
7.416
160,603
-0.17(-2.27%)
Sep 13, 2004
8.048
8.048
7.561
7.589
335,702
-0.46(-5.74%)
Sep 10, 2004
8.148
8.237
8.051
8.051
13,045
-0.18(-2.14%)
Sep 09, 2004
8.279
8.279
8.137
8.227
27,540
+0.00(+0.00%)
Sep 08, 2004
8.130
8.279
8.051
8.227
24,641
+0.00(+0.04%)
Sep 07, 2004
8.220
8.279
8.144
8.224
15,074
-0.01(-0.17%)
Sep 03, 2004
8.486
8.486
8.237
8.237
23,481
-0.24(-2.89%)
Sep 02, 2004
8.496
8.496
8.389
8.482
8,117
+0.03(+0.33%)
Sep 01, 2004
8.351
8.455
8.179
8.455
19,133
+0.13(+1.62%)
Aug 31, 2004
8.117
8.320
8.110
8.320
26,670
+0.21(+2.64%)
Aug 30, 2004
8.141
8.141
7.937
8.106
20,002
+0.11(+1.42%)
Aug 27, 2004
8.099
8.279
7.917
7.992
28,989
-0.06(-0.77%)
Aug 26, 2004
8.065
8.106
7.951
8.055
32,758
+0.08(+1.04%)
Aug 25, 2004
7.851
8.424
7.779
7.972
98,565
-0.21(-2.61%)
Aug 24, 2004
8.199
8.237
7.948
8.186
66,676
+0.03(+0.34%)
Aug 23, 2004
8.213
8.237
8.072
8.158
27,322
-0.05(-0.63%)
Aug 20, 2004
8.468
8.486
8.175
8.210
57,110
-0.32(-3.80%)
Aug 19, 2004
8.710
8.710
8.420
8.534
33,628
+0.05(+0.57%)
Aug 18, 2004
8.555
8.582
8.455
8.486
31,309
-0.03(-0.40%)
Aug 17, 2004
8.482
8.562
8.462
8.520
23,191
+0.18(+2.15%)
Aug 16, 2004
8.217
8.582
8.179
8.341
66,096
+0.31(+3.82%)
Aug 13, 2004
8.082
8.103
7.961
8.034
32,468
+0.01(+0.17%)
Aug 12, 2004
7.882
8.065
7.689
8.020
27,540
+0.14(+1.75%)
Aug 11, 2004
7.641
7.882
7.641
7.882
27,250
+0.26(+3.35%)
Aug 10, 2004
7.606
7.675
7.451
7.627
21,162
-0.03(-0.45%)
Aug 09, 2004
7.623
7.748
7.623
7.661
27,612
-0.00(-0.05%)
Aug 06, 2004
7.858
7.903
7.503
7.665
88,419
-0.43(-5.33%)
Aug 05, 2004
8.193
8.265
8.092
8.096
45,514
-0.14(-1.72%)
Aug 04, 2004
8.103
8.237
8.103
8.237
37,976
+0.08(+0.97%)
Aug 03, 2004
7.806
8.189
7.761
8.158
47,833
+0.29(+3.64%)
Aug 02, 2004
8.086
8.086
7.796
7.872
51,022
-0.24(-2.93%)
Jul 30, 2004
8.196
8.196
8.086
8.110
45,803
+0.00(+0.04%)
Jul 29, 2004
7.879
8.479
7.761
8.106
103,783
+0.44(+5.71%)
Jul 28, 2004
7.268
7.830
7.268
7.668
59,429
+0.36(+4.86%)
Jul 27, 2004
7.227
7.313
7.227
7.313
92,477
-0.08(-1.07%)
Jul 26, 2004
7.309
7.589
7.244
7.392
77,982
-0.07(-0.88%)
Jul 23, 2004
7.416
7.634
7.220
7.458
129,584
-0.05(-0.69%)
Jul 22, 2004
7.789
7.886
7.420
7.510
111,031
-0.31(-3.93%)
Jul 21, 2004
7.692
7.923
7.692
7.817
29,569
+0.11(+1.39%)
Jul 20, 2004
7.703
7.810
7.547
7.710
100,014
-0.03(-0.45%)
Jul 19, 2004
7.968
8.030
7.610
7.744
190,463
-0.29(-3.65%)
Jul 16, 2004
8.589
8.606
7.892
8.037
280,911
-0.59(-6.80%)
Jul 15, 2004
8.638
8.707
8.593
8.624
48,702
+0.03(+0.40%)
Jul 14, 2004
8.624
8.624
8.555
8.589
62,618
-0.03(-0.40%)
Jul 13, 2004
8.572
8.641
8.572
8.624
88,129
+0.01(+0.08%)
Jul 12, 2004
8.624
8.658
8.558
8.617
63,777
-0.11(-1.30%)
Jul 09, 2004
8.765
8.903
8.627
8.731
66,676
-0.01(-0.16%)
Jul 08, 2004
8.851
9.058
8.738
8.744
51,601
-0.21(-2.35%)
Jul 07, 2004
8.562
9.051
8.555
8.955
162,053
-0.01(-0.12%)
Jul 06, 2004
8.882
9.093
8.734
8.965
68,416
-0.01(-0.08%)
Jul 02, 2004
9.248
9.248
8.710
8.972
141,470
-0.16(-1.70%)
Jul 01, 2004
8.969
9.427
8.903
9.127
128,425
+0.15(+1.69%)
Jun 30, 2004
8.651
9.824
8.651
8.976
111,900
-0.17(-1.81%)
Jun 29, 2004
8.855
9.645
8.831
9.141
233,078
-0.28(-2.97%)
Jun 28, 2004
10.24
10.24
9.272
9.421
180,606
-0.84(-8.20%)
Jun 25, 2004
10.29
10.35
9.714
10.26
87,839
+0.26(+2.59%)
Jun 24, 2004
9.883
10.19
9.507
10.00
148,717
+0.11(+1.15%)
Jun 23, 2004
9.966
9.990
9.341
9.890
276,853
-0.13(-1.27%)
Jun 22, 2004
9.172
10.03
8.710
10.02
494,276
+0.84(+9.17%)
Jun 21, 2004
8.482
9.400
8.403
9.176
491,957
+0.84(+10.10%)
Jun 18, 2004
8.282
8.423
8.210
8.334
20,002
+0.16(+1.94%)
Jun 17, 2004
8.003
8.241
7.982
8.175
68,416
-0.15(-1.82%)
Jun 16, 2004
8.624
8.624
8.193
8.327
174,229
-0.25(-2.94%)
Jun 15, 2004
8.641
8.744
8.475
8.579
131,613
+0.02(+0.28%)
Jun 14, 2004
8.537
8.627
8.389
8.555
38,556
+0.01(+0.12%)
Jun 10, 2004
8.518
8.641
8.448
8.544
50,732
-0.00(-0.04%)
Jun 09, 2004
8.565
8.769
8.106
8.548
136,832
+0.03(+0.36%)
Jun 08, 2004
8.620
8.620
8.193
8.517
36,237
-0.13(-1.52%)
Jun 07, 2004
8.544
8.772
8.472
8.648
51,022
+0.18(+2.12%)
Jun 04, 2004
8.700
8.782
8.437
8.468
62,328
-0.07(-0.81%)
Jun 03, 2004
8.965
9.141
8.358
8.537
110,161
+0.16(+1.85%)
Jun 02, 2004
8.741
9.227
8.314
8.382
251,921
+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.