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
Deswell Inds Inc
(NQ:
DSWL
)
2.500
+0.010 (+0.40%)
Streaming Delayed Price
Updated: 3:14 PM EDT, Jun 10, 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
6.421
6.616
6.405
6.599
56,356
+0.23(+3.58%)
May 27, 2005
6.421
6.421
6.338
6.372
30,175
-0.05(-0.77%)
May 26, 2005
6.297
6.450
6.297
6.421
43,565
+0.03(+0.51%)
May 25, 2005
6.421
6.425
6.388
6.388
55,093
-0.03(-0.46%)
May 24, 2005
6.421
6.450
6.417
6.418
32,345
+0.00(+0.01%)
May 23, 2005
6.442
6.447
6.393
6.417
46,418
-0.05(-0.71%)
May 20, 2005
6.408
6.463
6.396
6.463
22,523
+0.05(+0.76%)
May 19, 2005
6.463
6.463
6.401
6.414
20,001
-0.04(-0.63%)
May 18, 2005
6.421
6.454
6.392
6.454
19,793
+0.10(+1.56%)
May 17, 2005
6.297
6.355
6.297
6.355
13,141
+0.05(+0.79%)
May 16, 2005
6.421
6.421
6.305
6.305
34,160
-0.06(-0.91%)
May 13, 2005
6.421
6.421
6.343
6.363
23,595
+0.04(+0.59%)
May 12, 2005
6.326
6.382
6.301
6.326
12,959
-0.01(-0.20%)
May 11, 2005
6.218
6.338
6.218
6.338
19,571
+0.04(+0.59%)
May 10, 2005
6.214
6.314
6.210
6.301
46,633
+0.09(+1.40%)
May 09, 2005
6.318
6.318
6.111
6.214
85,196
-0.10(-1.64%)
May 06, 2005
6.359
6.359
6.301
6.318
8,566
-0.04(-0.56%)
May 05, 2005
6.156
6.353
6.156
6.353
17,992
+0.17(+2.79%)
May 04, 2005
6.173
6.214
6.106
6.181
79,898
+0.03(+0.47%)
May 03, 2005
6.214
6.214
6.115
6.152
30,233
-0.06(-1.00%)
May 02, 2005
6.094
6.214
6.090
6.214
20,541
+0.02(+0.27%)
Apr 29, 2005
6.351
6.351
6.148
6.198
17,370
-0.01(-0.20%)
Apr 28, 2005
6.289
6.318
6.198
6.210
8,310
-0.01(-0.13%)
Apr 27, 2005
6.210
6.285
5.663
6.218
69,642
+0.13(+2.11%)
Apr 26, 2005
6.148
6.164
6.040
6.090
42,165
+0.03(+0.55%)
Apr 25, 2005
5.990
6.111
5.927
6.057
26,805
-0.05(-0.75%)
Apr 22, 2005
6.028
6.160
6.007
6.102
49,300
+0.09(+1.52%)
Apr 21, 2005
6.111
6.214
6.007
6.011
56,988
-0.17(-2.74%)
Apr 20, 2005
6.475
6.475
6.152
6.181
36,888
-0.15(-2.36%)
Apr 19, 2005
6.355
6.355
6.243
6.330
23,868
+0.11(+1.73%)
Apr 18, 2005
6.214
6.338
6.214
6.222
16,725
-0.06(-0.92%)
Apr 15, 2005
6.363
6.517
6.177
6.280
77,825
-0.41(-6.07%)
Apr 14, 2005
6.711
6.761
6.525
6.686
33,917
-0.05(-0.68%)
Apr 13, 2005
6.740
6.778
6.670
6.732
28,510
+0.09(+1.37%)
Apr 12, 2005
6.450
6.641
6.421
6.641
35,739
+0.19(+2.95%)
Apr 11, 2005
6.587
6.587
6.425
6.450
28,777
-0.11(-1.71%)
Apr 08, 2005
6.711
6.711
6.538
6.563
14,668
-0.15(-2.22%)
Apr 07, 2005
6.566
6.711
6.475
6.711
11,101
+0.05(+0.75%)
Apr 06, 2005
6.711
6.732
6.459
6.662
21,285
+0.08(+1.21%)
Apr 05, 2005
6.454
6.657
6.305
6.582
92,619
-0.08(-1.26%)
Apr 04, 2005
6.678
6.678
6.421
6.666
19,643
-0.06(-0.92%)
Apr 01, 2005
6.450
6.732
6.450
6.728
14,700
+0.06(+0.94%)
Mar 31, 2005
6.836
6.877
6.106
6.665
85,708
-0.24(-3.43%)
Mar 30, 2005
7.047
7.101
6.836
6.902
39,464
+2.30(+50.00%)
Mar 29, 2005
4.585
4.603
4.579
4.601
26,482
+0.00(+0.00%)
Mar 28, 2005
4.677
4.677
4.585
4.601
16,315
-0.06(-1.23%)
Mar 24, 2005
4.603
4.723
4.603
4.658
69,127
+0.01(+0.12%)
Mar 23, 2005
4.723
4.723
4.588
4.653
68,371
-0.04(-0.91%)
Mar 22, 2005
4.708
4.723
4.649
4.695
8,881
-0.01(-0.27%)
Mar 21, 2005
4.714
4.723
4.634
4.708
21,753
-0.01(-0.31%)
Mar 18, 2005
4.607
4.728
4.603
4.723
112,287
+0.05(+1.06%)
Mar 17, 2005
4.670
4.673
4.610
4.673
36,026
-0.02(-0.43%)
Mar 16, 2005
4.695
4.695
4.672
4.693
11,948
-0.02(-0.35%)
Mar 15, 2005
4.697
4.739
4.695
4.710
20,587
-0.02(-0.47%)
Mar 14, 2005
4.695
4.767
4.695
4.732
39,412
+0.04(+0.83%)
Mar 11, 2005
4.640
4.693
4.605
4.693
26,243
+0.05(+1.15%)
Mar 10, 2005
4.745
4.749
4.605
4.640
36,062
-0.13(-2.63%)
Mar 09, 2005
4.750
4.787
4.745
4.765
48,627
+0.01(+0.31%)
Mar 08, 2005
4.760
4.760
4.751
4.751
58,399
-0.01(-0.19%)
Mar 07, 2005
4.750
5.016
4.747
4.760
92,076
+0.01(+0.28%)
Mar 04, 2005
4.750
4.752
4.732
4.746
79,106
+0.01(+0.11%)
Mar 03, 2005
4.760
4.760
4.728
4.741
20,996
+0.01(+0.19%)
Mar 02, 2005
4.760
4.760
4.682
4.732
29,042
-0.00(-0.08%)
Mar 01, 2005
4.760
4.760
4.660
4.736
69,363
-0.00(-0.08%)
Feb 28, 2005
4.787
4.787
4.723
4.739
35,983
-0.01(-0.16%)
Feb 25, 2005
4.754
4.754
4.695
4.747
53,163
+0.05(+1.02%)
Feb 24, 2005
4.743
4.743
4.669
4.699
53,178
+0.04(+0.83%)
Feb 23, 2005
4.754
4.754
4.603
4.660
41,403
-0.09(-1.98%)
Feb 22, 2005
4.483
5.017
4.480
4.754
197,346
+0.31(+6.92%)
Feb 18, 2005
4.419
4.491
4.406
4.447
68,425
-0.03(-0.70%)
Feb 17, 2005
4.458
4.487
4.428
4.478
25,077
+0.01(+0.12%)
Feb 16, 2005
4.474
4.493
4.430
4.472
26,152
+0.03(+0.58%)
Feb 15, 2005
4.456
4.493
4.419
4.447
24,063
-0.01(-0.21%)
Feb 14, 2005
4.456
4.493
4.402
4.456
38,271
-0.04(-0.97%)
Feb 11, 2005
4.539
4.546
4.438
4.499
18,918
+0.04(+0.83%)
Feb 10, 2005
4.410
4.511
4.410
4.462
30,722
+0.01(+0.27%)
Feb 09, 2005
4.511
4.511
4.450
4.450
22,372
-0.01(-0.12%)
Feb 08, 2005
4.419
4.511
4.406
4.456
61,549
+0.06(+1.26%)
Feb 07, 2005
4.419
4.419
4.345
4.401
46,389
+0.03(+0.67%)
Feb 04, 2005
4.294
4.373
4.294
4.371
31,460
-0.00(-0.04%)
Feb 03, 2005
4.369
4.373
4.266
4.373
31,558
+0.07(+1.71%)
Feb 02, 2005
4.296
4.369
4.266
4.299
49,137
+0.03(+0.69%)
Feb 01, 2005
4.251
4.272
4.189
4.270
51,034
+0.09(+2.20%)
Jan 31, 2005
4.152
4.215
4.134
4.178
103,155
+0.03(+0.80%)
Jan 28, 2005
4.172
4.172
4.069
4.145
57,056
+0.12(+2.93%)
Jan 27, 2005
4.205
4.205
4.001
4.027
56,151
-0.14(-3.40%)
Jan 26, 2005
4.014
4.371
4.014
4.169
44,912
+0.15(+3.71%)
Jan 25, 2005
4.088
4.139
4.005
4.019
38,220
-0.06(-1.44%)
Jan 24, 2005
3.988
4.109
3.933
4.078
58,805
+0.11(+2.88%)
Jan 21, 2005
4.417
4.417
3.925
3.964
284,147
-0.30(-7.00%)
Jan 20, 2005
4.419
4.419
4.240
4.262
36,812
+0.03(+0.61%)
Jan 19, 2005
4.419
4.419
4.237
4.237
63,617
-0.15(-3.32%)
Jan 18, 2005
4.424
4.424
4.262
4.382
94,567
+0.03(+0.68%)
Jan 14, 2005
4.373
4.373
4.336
4.353
48,058
-0.02(-0.50%)
Jan 13, 2005
4.417
4.419
4.373
4.375
68,027
-0.01(-0.13%)
Jan 12, 2005
4.419
4.419
4.373
4.380
47,023
-0.01(-0.13%)
Jan 11, 2005
4.437
4.437
4.386
4.386
35,671
-0.02(-0.50%)
Jan 10, 2005
4.437
4.456
4.408
4.408
76,966
-0.00(-0.08%)
Jan 07, 2005
4.428
4.428
4.401
4.412
37,920
+0.01(+0.17%)
Jan 06, 2005
4.428
4.428
4.401
4.404
51,965
-0.02(-0.54%)
Jan 05, 2005
4.539
4.539
4.428
4.428
51,693
-0.10(-2.24%)
Jan 04, 2005
4.566
4.566
4.529
4.529
69,768
-0.01(-0.28%)
Jan 03, 2005
4.566
4.566
4.539
4.542
65,684
-0.01(-0.20%)
Dec 31, 2004
4.561
4.566
4.513
4.551
45,621
+0.01(+0.28%)
Dec 30, 2004
4.566
4.616
4.428
4.539
106,450
-0.03(-0.60%)
Dec 29, 2004
4.765
4.879
4.552
4.566
111,519
-0.12(-2.55%)
Dec 28, 2004
4.765
4.765
4.684
4.686
50,328
-0.02(-0.35%)
Dec 27, 2004
4.649
4.725
4.649
4.702
71,691
+0.14(+3.11%)
Dec 23, 2004
4.474
4.598
4.474
4.561
37,294
+0.09(+1.93%)
Dec 22, 2004
4.649
4.761
4.474
4.474
74,588
-0.04(-0.82%)
Dec 21, 2004
4.585
4.618
4.511
4.511
34,397
+0.00(+0.00%)
Dec 20, 2004
4.581
4.581
4.459
4.511
52,863
+0.00(+0.08%)
Dec 17, 2004
4.540
4.540
4.474
4.507
65,898
-0.01(-0.33%)
Dec 16, 2004
4.581
4.581
4.522
4.522
128,537
-0.03(-0.57%)
Dec 15, 2004
4.555
4.586
4.529
4.548
61,191
+0.06(+1.31%)
Dec 14, 2004
4.548
4.572
4.465
4.489
55,397
+0.06(+1.29%)
Dec 13, 2004
4.542
4.548
4.393
4.432
64,087
+0.03(+0.75%)
Dec 10, 2004
4.465
4.467
4.393
4.399
40,914
-0.02(-0.42%)
Dec 09, 2004
4.548
4.548
4.417
4.417
44,535
+0.00(+0.00%)
Dec 08, 2004
4.563
4.563
4.417
4.417
96,312
-0.08(-1.76%)
Dec 07, 2004
4.461
4.517
4.432
4.496
72,053
-0.05(-1.01%)
Dec 06, 2004
4.636
4.636
4.511
4.542
49,966
+0.03(+0.69%)
Dec 03, 2004
4.879
4.879
4.432
4.511
76,760
-0.03(-0.69%)
Dec 02, 2004
4.877
4.877
4.542
4.542
100,657
+0.00(+0.00%)
Dec 01, 2004
4.730
4.815
4.539
4.542
133,968
+0.00(+0.08%)
Nov 30, 2004
4.785
4.785
4.515
4.539
173,797
-0.06(-1.32%)
Nov 29, 2004
4.511
4.651
4.419
4.599
211,815
+0.18(+4.08%)
Nov 26, 2004
4.419
4.419
4.417
4.419
77,484
+0.00(+0.04%)
Nov 24, 2004
4.485
4.485
4.331
4.417
169,814
+0.00(+0.04%)
Nov 23, 2004
4.191
4.415
4.191
4.415
74,950
+0.20(+4.81%)
Nov 22, 2004
4.233
4.288
4.189
4.213
44,535
+0.01(+0.13%)
Nov 19, 2004
4.226
4.226
4.174
4.207
30,414
+0.00(+0.09%)
Nov 18, 2004
4.231
4.235
4.156
4.204
13,758
-0.02(-0.52%)
Nov 17, 2004
4.218
4.235
4.156
4.226
35,845
+0.01(+0.26%)
Nov 16, 2004
4.106
4.235
4.071
4.215
77,122
+0.11(+2.65%)
Nov 15, 2004
4.401
4.401
4.051
4.106
31,862
-0.03(-0.84%)
Nov 12, 2004
4.051
4.143
4.051
4.141
17,741
+0.02(+0.40%)
Nov 11, 2004
4.290
4.305
4.054
4.124
50,690
-0.17(-3.99%)
Nov 10, 2004
4.196
4.366
4.051
4.296
80,019
+0.15(+3.73%)
Nov 09, 2004
3.966
4.141
3.916
4.141
60,829
+0.17(+4.17%)
Nov 08, 2004
3.837
4.023
3.780
3.975
147,365
+0.21(+5.57%)
Nov 05, 2004
3.717
3.789
3.717
3.765
69,156
+0.01(+0.29%)
Nov 04, 2004
3.732
3.756
3.705
3.754
40,914
+0.05(+1.29%)
Nov 03, 2004
3.752
3.754
3.706
3.706
37,656
-0.02(-0.49%)
Nov 02, 2004
3.730
3.738
3.692
3.725
23,172
+0.05(+1.46%)
Nov 01, 2004
3.754
3.754
3.664
3.671
52,139
-0.02(-0.55%)
Oct 29, 2004
3.638
3.738
3.638
3.692
110,433
+0.01(+0.30%)
Oct 28, 2004
3.699
3.736
3.673
3.681
40,914
-0.00(-0.05%)
Oct 27, 2004
3.738
3.738
3.664
3.682
67,708
-0.01(-0.35%)
Oct 26, 2004
3.717
3.751
3.679
3.695
122,020
+0.02(+0.60%)
Oct 25, 2004
3.756
3.791
3.638
3.673
139,037
+0.00(+0.00%)
Oct 22, 2004
3.725
3.751
3.673
3.673
4,707
-0.02(-0.60%)
Oct 21, 2004
3.682
3.695
3.682
3.695
30,052
+0.01(+0.35%)
Oct 20, 2004
3.701
3.701
3.682
3.682
19,914
-0.00(-0.10%)
Oct 19, 2004
3.655
3.727
3.646
3.686
43,449
+0.02(+0.60%)
Oct 18, 2004
3.701
3.701
3.636
3.664
20,638
+0.00(+0.00%)
Oct 15, 2004
3.664
3.670
3.627
3.664
10,138
+0.02(+0.51%)
Oct 14, 2004
3.682
3.682
3.611
3.646
34,759
+0.02(+0.46%)
Oct 13, 2004
3.596
3.642
3.596
3.629
20,276
-0.05(-1.25%)
Oct 12, 2004
3.682
3.682
3.612
3.675
13,396
+0.03(+0.81%)
Oct 11, 2004
3.627
3.682
3.592
3.646
49,966
+0.03(+0.71%)
Oct 08, 2004
3.647
3.647
3.600
3.620
34,759
-0.03(-0.76%)
Oct 07, 2004
3.699
3.699
3.627
3.647
7,241
-0.05(-1.44%)
Oct 06, 2004
3.693
3.701
3.675
3.701
36,207
+0.03(+0.90%)
Oct 05, 2004
3.646
3.683
3.609
3.668
48,880
+0.02(+0.61%)
Oct 04, 2004
3.646
3.646
3.633
3.646
53,949
+0.01(+0.41%)
Oct 01, 2004
3.679
3.682
3.592
3.631
59,742
+0.02(+0.51%)
Sep 30, 2004
3.708
3.710
3.570
3.612
58,656
-0.01(-0.15%)
Sep 29, 2004
3.627
3.627
3.600
3.618
27,155
+0.01(+0.25%)
Sep 28, 2004
3.647
3.660
3.594
3.609
82,915
-0.02(-0.51%)
Sep 27, 2004
3.682
3.682
3.627
3.627
76,036
-0.05(-1.35%)
Sep 24, 2004
3.692
3.712
3.677
3.677
43,449
-0.03(-0.80%)
Sep 23, 2004
3.701
3.710
3.677
3.706
36,207
+0.01(+0.15%)
Sep 22, 2004
3.719
3.719
3.682
3.701
50,328
-0.02(-0.50%)
Sep 21, 2004
3.798
3.798
3.686
3.719
33,311
+0.00(+0.05%)
Sep 20, 2004
3.775
3.793
3.701
3.717
38,742
-0.03(-0.88%)
Sep 17, 2004
3.800
3.800
3.717
3.751
124,192
+0.09(+2.36%)
Sep 16, 2004
3.655
3.692
3.636
3.664
73,722
+0.03(+0.71%)
Sep 15, 2004
3.708
3.708
3.618
3.638
41,638
-0.03(-0.95%)
Sep 14, 2004
3.611
3.673
3.611
3.673
39,104
-0.01(-0.14%)
Sep 13, 2004
3.706
3.706
3.636
3.679
44,173
-0.00(-0.11%)
Sep 10, 2004
3.671
3.682
3.629
3.682
6,517
+0.07(+1.99%)
Sep 09, 2004
3.609
3.679
3.600
3.611
10,862
+0.01(+0.31%)
Sep 08, 2004
3.640
3.670
3.600
3.600
6,155
-0.01(-0.26%)
Sep 07, 2004
3.662
3.662
3.554
3.609
5,228
-0.02(-0.46%)
Sep 03, 2004
3.708
3.708
3.555
3.625
27,517
-0.02(-0.50%)
Sep 02, 2004
3.662
3.682
3.644
3.644
17,741
+0.01(+0.20%)
Sep 01, 2004
3.662
3.662
3.624
3.636
10,862
-0.02(-0.45%)
Aug 31, 2004
3.638
3.653
3.603
3.653
13,758
-0.00(-0.05%)
Aug 30, 2004
3.664
3.664
3.646
3.655
23,172
-0.02(-0.60%)
Aug 27, 2004
3.679
3.679
3.649
3.677
41,638
+0.02(+0.60%)
Aug 26, 2004
3.671
3.690
3.655
3.655
66,984
-0.02(-0.60%)
Aug 25, 2004
3.664
3.677
3.655
3.677
51,415
+0.01(+0.15%)
Aug 24, 2004
3.638
3.682
3.636
3.671
35,845
+0.03(+0.91%)
Aug 23, 2004
3.688
3.688
3.638
3.638
4,707
-0.05(-1.35%)
Aug 20, 2004
3.646
3.692
3.638
3.688
41,465
+0.04(+1.16%)
Aug 19, 2004
3.638
3.693
3.638
3.646
2,172
-0.04(-1.00%)
Aug 18, 2004
3.701
3.701
3.681
3.682
38,785
+0.00(+0.00%)
Aug 17, 2004
3.719
3.719
3.666
3.682
47,070
-0.02(-0.50%)
Aug 16, 2004
3.719
3.798
3.684
3.701
28,966
+0.00(+0.00%)
Aug 13, 2004
3.682
3.701
3.682
3.701
19,190
+0.02(+0.45%)
Aug 12, 2004
3.756
3.756
3.682
3.684
9,051
-0.07(-1.91%)
Aug 11, 2004
3.717
3.758
3.682
3.756
33,673
+0.02(+0.49%)
Aug 10, 2004
3.773
3.773
3.682
3.738
19,190
-0.01(-0.15%)
Aug 09, 2004
3.721
3.743
3.682
3.743
48,518
-0.01(-0.34%)
Aug 06, 2004
3.793
3.793
3.710
3.756
56,122
-0.02(-0.54%)
Aug 05, 2004
3.773
3.811
3.738
3.776
60,829
+0.01(+0.29%)
Aug 04, 2004
3.775
3.775
3.684
3.765
39,466
+0.01(+0.20%)
Aug 03, 2004
3.811
3.811
3.758
3.758
27,336
-0.02(-0.59%)
Aug 02, 2004
3.795
3.806
3.738
3.780
47,794
+0.02(+0.64%)
Jul 30, 2004
3.775
3.819
3.756
3.756
30,776
+0.01(+0.24%)
Jul 29, 2004
3.775
3.775
3.732
3.747
7,603
-0.03(-0.73%)
Jul 28, 2004
3.937
3.937
3.775
3.775
15,931
+0.00(+0.05%)
Jul 27, 2004
3.701
3.786
3.701
3.773
18,465
-0.02(-0.63%)
Jul 26, 2004
3.776
3.922
3.701
3.797
33,673
+0.02(+0.59%)
Jul 23, 2004
3.703
3.775
3.703
3.775
36,569
+0.04(+1.04%)
Jul 22, 2004
3.684
3.821
3.684
3.736
70,967
-0.20(-4.96%)
Jul 21, 2004
4.123
4.123
3.791
3.931
31,862
+0.04(+1.14%)
Jul 20, 2004
4.145
4.145
3.885
3.887
60,829
-0.30(-7.21%)
Jul 19, 2004
4.371
4.371
4.189
4.189
64,087
-0.08(-1.89%)
Jul 16, 2004
4.279
4.279
4.255
4.270
3,620
+0.06(+1.31%)
Jul 15, 2004
4.371
4.371
4.215
4.215
29,328
-0.06(-1.46%)
Jul 14, 2004
4.327
4.327
4.277
4.277
6,879
-0.03(-0.73%)
Jul 13, 2004
4.369
4.369
4.307
4.308
4,707
+0.05(+1.25%)
Jul 12, 2004
4.240
4.268
4.240
4.255
9,776
+0.01(+0.35%)
Jul 09, 2004
4.286
4.286
4.237
4.240
7,241
-0.04(-0.99%)
Jul 08, 2004
4.428
4.428
4.283
4.283
7,241
-0.15(-3.40%)
Jul 07, 2004
4.401
4.450
4.401
4.434
4,707
+0.10(+2.42%)
Jul 06, 2004
4.437
4.439
4.329
4.329
40,190
-0.10(-2.25%)
Jul 02, 2004
4.437
4.437
4.428
4.428
2,534
+0.01(+0.21%)
Jul 01, 2004
4.329
4.505
4.329
4.419
6,517
-0.02(-0.37%)
Jun 30, 2004
4.437
4.437
4.401
4.436
3,982
-0.00(-0.08%)
Jun 29, 2004
4.336
4.439
4.336
4.439
2,534
-0.08(-1.75%)
Jun 28, 2004
4.329
4.518
4.329
4.518
4,344
+0.14(+3.11%)
Jun 25, 2004
4.424
4.424
4.382
4.382
18,103
-0.07(-1.61%)
Jun 24, 2004
4.419
4.467
4.419
4.454
11,948
+0.05(+1.09%)
Jun 23, 2004
4.406
4.406
4.406
4.406
0
+0.00(+0.00%)
Jun 22, 2004
4.432
4.432
4.345
4.406
27,155
-0.00(-0.04%)
Jun 21, 2004
4.402
4.408
4.401
4.408
11,948
+0.01(+0.16%)
Jun 18, 2004
4.417
4.419
4.384
4.401
27,155
-0.15(-3.40%)
Jun 17, 2004
4.307
4.557
4.307
4.555
5,431
+0.13(+2.87%)
Jun 16, 2004
4.483
4.483
4.428
4.428
2,896
-0.03(-0.62%)
Jun 15, 2004
4.362
4.456
4.362
4.456
2,172
+0.06(+1.46%)
Jun 14, 2004
4.377
4.421
4.377
4.392
4,344
-0.09(-2.05%)
Jun 10, 2004
4.419
4.483
4.369
4.483
8,689
+0.06(+1.45%)
Jun 09, 2004
4.353
4.483
4.353
4.419
2,896
+0.05(+1.10%)
Jun 08, 2004
4.428
4.483
4.371
4.371
11,586
-0.07(-1.57%)
Jun 07, 2004
4.231
4.513
4.229
4.441
22,086
+0.25(+6.02%)
Jun 04, 2004
4.055
4.218
4.055
4.189
7,965
+0.00(+0.09%)
Jun 03, 2004
4.036
4.187
4.036
4.185
29,328
+0.04(+1.02%)
Jun 02, 2004
4.132
4.143
4.128
4.143
3,258
+0.13(+3.21%)
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.