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
Century Aluminum C
(NQ:
CENX
)
15.81
-0.87 (-5.22%)
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 28, 2004
22.67
23.31
22.17
23.17
494,300
+0.35(+1.53%)
May 27, 2004
21.50
22.85
21.50
22.82
391,500
+1.25(+5.80%)
May 26, 2004
21.88
21.88
21.17
21.57
205,700
+0.02(+0.09%)
May 25, 2004
20.37
21.68
20.21
21.55
297,400
+0.95(+4.61%)
May 24, 2004
20.18
20.68
19.98
20.60
297,200
+0.77(+3.88%)
May 21, 2004
19.69
20.49
19.60
19.83
144,900
+0.23(+1.17%)
May 20, 2004
19.66
20.17
19.24
19.60
352,900
-0.06(-0.31%)
May 19, 2004
19.85
20.47
19.57
19.66
438,300
+0.06(+0.31%)
May 18, 2004
19.16
19.76
18.80
19.60
534,100
+0.40(+2.08%)
May 17, 2004
19.32
19.50
18.96
19.20
317,200
-0.38(-1.94%)
May 14, 2004
19.90
20.00
19.45
19.58
286,300
-0.42(-2.10%)
May 13, 2004
19.54
20.43
19.54
20.00
236,200
+0.44(+2.25%)
May 12, 2004
19.66
20.40
18.64
19.56
409,900
-0.40(-2.00%)
May 11, 2004
19.30
20.45
19.10
19.96
260,600
+0.59(+3.05%)
May 10, 2004
19.60
19.96
19.16
19.37
337,800
-0.42(-2.12%)
May 07, 2004
20.92
21.66
19.75
19.79
305,500
-1.44(-6.78%)
May 06, 2004
21.81
21.82
20.85
21.23
386,700
-0.73(-3.32%)
May 05, 2004
21.56
21.96
21.29
21.96
222,500
+0.40(+1.86%)
May 04, 2004
21.19
21.99
20.65
21.56
278,900
+0.75(+3.60%)
May 03, 2004
19.79
21.36
19.40
20.81
1,033,400
+1.01(+5.10%)
Apr 30, 2004
20.58
21.00
19.41
19.80
799,500
-0.78(-3.79%)
Apr 29, 2004
21.00
21.50
20.05
20.58
561,000
-0.22(-1.06%)
Apr 28, 2004
22.00
22.05
19.93
20.80
1,065,200
-1.06(-4.85%)
Apr 27, 2004
22.25
22.95
21.85
21.86
458,000
+0.01(+0.05%)
Apr 26, 2004
22.25
22.80
21.73
21.85
384,100
-0.30(-1.35%)
Apr 23, 2004
22.85
22.90
21.50
22.15
446,000
-0.55(-2.42%)
Apr 22, 2004
22.56
23.20
22.45
22.70
492,000
+0.27(+1.20%)
Apr 21, 2004
23.98
24.11
22.32
22.43
961,400
-1.73(-7.16%)
Apr 20, 2004
24.44
24.50
24.02
24.16
470,500
-0.34(-1.39%)
Apr 19, 2004
24.10
24.55
24.10
24.50
246,600
+0.33(+1.37%)
Apr 16, 2004
23.85
24.49
23.58
24.17
337,900
+0.32(+1.34%)
Apr 15, 2004
24.20
24.20
23.84
23.85
406,900
-0.20(-0.83%)
Apr 14, 2004
24.05
24.20
23.75
24.05
653,000
-0.05(-0.21%)
Apr 13, 2004
24.75
24.75
23.95
24.10
542,100
-0.50(-2.03%)
Apr 12, 2004
24.64
24.85
24.20
24.60
956,300
+0.11(+0.45%)
Apr 08, 2004
24.61
24.70
23.75
24.49
4,156,900
-1.05(-4.11%)
Apr 07, 2004
26.84
27.22
25.09
25.54
685,900
-2.12(-7.66%)
Apr 06, 2004
27.44
28.19
27.26
27.66
269,600
+0.16(+0.58%)
Apr 05, 2004
29.29
29.29
27.00
27.50
327,000
-1.78(-6.08%)
Apr 02, 2004
28.50
29.40
28.18
29.28
178,500
+1.08(+3.83%)
Apr 01, 2004
28.04
28.79
27.75
28.20
178,200
-0.03(-0.11%)
Mar 31, 2004
29.30
29.65
27.98
28.23
298,100
-0.98(-3.36%)
Mar 30, 2004
28.91
29.70
28.85
29.21
132,300
+0.30(+1.04%)
Mar 29, 2004
28.83
29.00
28.31
28.91
299,100
+0.04(+0.14%)
Mar 26, 2004
28.59
29.26
27.96
28.87
200,000
+0.75(+2.67%)
Mar 25, 2004
26.22
28.65
26.16
28.12
238,000
+2.02(+7.74%)
Mar 24, 2004
27.25
27.47
25.98
26.10
200,100
-1.02(-3.76%)
Mar 23, 2004
27.12
27.50
26.93
27.12
122,900
+0.23(+0.86%)
Mar 22, 2004
27.97
28.06
26.89
26.89
140,200
-1.69(-5.91%)
Mar 19, 2004
27.53
29.31
27.49
28.58
332,200
+1.51(+5.58%)
Mar 18, 2004
25.71
27.29
25.71
27.07
167,100
+1.07(+4.12%)
Mar 17, 2004
25.94
26.45
24.93
26.00
301,500
-0.60(-2.26%)
Mar 16, 2004
27.25
27.25
26.30
26.60
120,300
-0.19(-0.71%)
Mar 15, 2004
26.44
27.60
26.44
26.79
172,300
-0.47(-1.72%)
Mar 12, 2004
25.90
27.60
25.90
27.26
168,300
+1.28(+4.93%)
Mar 11, 2004
25.12
26.50
25.10
25.98
328,200
+0.86(+3.42%)
Mar 10, 2004
26.49
26.61
25.00
25.12
189,500
-1.36(-5.14%)
Mar 09, 2004
28.46
28.46
26.48
26.48
196,800
-1.44(-5.16%)
Mar 08, 2004
28.30
28.80
27.80
27.92
168,100
+0.31(+1.12%)
Mar 05, 2004
28.49
28.49
27.58
27.61
166,700
-0.58(-2.06%)
Mar 04, 2004
27.63
28.30
27.63
28.19
187,400
+0.21(+0.75%)
Mar 03, 2004
28.15
28.94
27.73
27.98
288,800
-0.27(-0.96%)
Mar 02, 2004
27.64
28.37
27.22
28.25
424,600
+0.70(+2.54%)
Mar 01, 2004
27.00
27.76
27.00
27.55
283,600
+0.35(+1.29%)
Feb 27, 2004
25.88
27.32
25.71
27.20
259,200
+1.00(+3.82%)
Feb 26, 2004
25.58
26.39
22.55
26.20
1,034,500
-1.35(-4.90%)
Feb 25, 2004
25.99
27.60
25.99
27.55
142,800
+0.65(+2.42%)
Feb 24, 2004
26.03
26.96
25.44
26.90
166,100
+0.84(+3.22%)
Feb 23, 2004
26.99
27.00
26.06
26.06
90,500
-0.23(-0.87%)
Feb 20, 2004
26.71
27.23
26.09
26.29
146,600
-0.46(-1.72%)
Feb 19, 2004
27.57
27.80
26.75
26.75
99,900
-0.63(-2.30%)
Feb 18, 2004
27.60
27.80
26.96
27.38
235,000
-0.12(-0.44%)
Feb 17, 2004
26.24
27.60
26.23
27.50
141,400
+1.43(+5.49%)
Feb 13, 2004
26.25
26.58
25.80
26.07
72,900
-0.13(-0.50%)
Feb 12, 2004
26.15
26.70
25.89
26.20
324,100
+0.39(+1.51%)
Feb 11, 2004
26.20
26.20
25.78
25.81
304,900
+0.10(+0.39%)
Feb 10, 2004
25.45
26.18
25.15
25.71
436,700
+0.33(+1.30%)
Feb 09, 2004
24.64
26.34
24.62
25.38
313,200
+0.62(+2.50%)
Feb 06, 2004
24.47
25.00
24.03
24.76
152,400
+0.23(+0.94%)
Feb 05, 2004
24.38
24.94
23.85
24.53
200,200
+0.18(+0.74%)
Feb 04, 2004
23.95
25.69
23.60
24.35
256,500
+0.35(+1.46%)
Feb 03, 2004
23.45
24.00
23.00
24.00
145,200
+0.84(+3.63%)
Feb 02, 2004
25.51
25.51
22.50
23.16
303,400
-2.03(-8.06%)
Jan 30, 2004
24.99
25.51
24.82
25.19
200,300
+0.18(+0.72%)
Jan 29, 2004
25.97
26.02
24.00
25.01
637,400
-0.79(-3.06%)
Jan 28, 2004
25.78
26.47
25.24
25.80
390,600
+0.15(+0.58%)
Jan 27, 2004
25.74
26.05
25.20
25.65
308,100
+0.00(+0.00%)
Jan 26, 2004
25.03
25.79
24.89
25.65
149,000
+0.46(+1.83%)
Jan 23, 2004
25.34
25.53
24.55
25.19
114,900
+0.13(+0.52%)
Jan 22, 2004
24.78
25.53
23.35
25.06
257,500
-0.35(-1.38%)
Jan 21, 2004
25.90
26.00
25.12
25.41
133,400
-0.64(-2.46%)
Jan 20, 2004
24.79
26.17
24.26
26.05
369,600
+1.50(+6.11%)
Jan 16, 2004
25.09
25.40
24.30
24.55
238,500
-1.11(-4.33%)
Jan 15, 2004
24.14
25.88
23.76
25.66
860,903
+2.40(+10.32%)
Jan 14, 2004
22.81
23.45
22.52
23.26
179,775
+0.88(+3.93%)
Jan 13, 2004
21.99
22.84
21.20
22.38
218,457
+0.39(+1.77%)
Jan 12, 2004
22.52
22.65
21.39
21.99
165,237
-0.71(-3.13%)
Jan 09, 2004
23.77
23.77
22.23
22.70
193,129
-1.15(-4.82%)
Jan 08, 2004
21.69
23.87
21.26
23.85
283,249
+2.13(+9.81%)
Jan 07, 2004
21.00
21.90
21.00
21.72
292,780
+0.51(+2.40%)
Jan 06, 2004
22.35
22.35
20.85
21.21
245,200
-1.29(-5.73%)
Jan 05, 2004
21.15
22.77
20.98
22.50
379,600
+1.40(+6.64%)
Jan 02, 2004
19.15
21.42
19.15
21.10
189,200
+2.09(+10.99%)
Dec 31, 2003
20.01
20.37
18.72
19.01
346,900
-0.99(-4.95%)
Dec 30, 2003
20.72
20.72
19.29
20.00
229,382
-0.61(-2.96%)
Dec 29, 2003
21.09
21.43
20.33
20.61
269,157
-0.33(-1.58%)
Dec 26, 2003
20.32
21.00
20.24
20.94
28,244
+0.76(+3.77%)
Dec 24, 2003
20.00
20.25
19.92
20.18
59,828
+0.18(+0.90%)
Dec 23, 2003
21.50
21.60
19.77
20.00
384,608
-1.01(-4.81%)
Dec 22, 2003
18.67
22.25
18.30
21.01
628,612
+2.37(+12.71%)
Dec 19, 2003
18.78
19.07
18.10
18.64
243,168
+0.35(+1.91%)
Dec 18, 2003
19.10
19.14
17.95
18.29
198,399
-0.85(-4.44%)
Dec 17, 2003
18.29
19.27
18.09
19.14
193,855
+0.93(+5.11%)
Dec 16, 2003
17.00
18.25
17.00
18.21
169,639
+1.08(+6.30%)
Dec 15, 2003
19.49
19.50
17.12
17.13
236,039
-1.70(-9.03%)
Dec 12, 2003
17.15
19.00
17.15
18.83
155,256
+1.19(+6.75%)
Dec 11, 2003
17.30
17.92
16.57
17.64
94,200
+0.63(+3.70%)
Dec 10, 2003
18.47
18.52
16.44
17.01
283,708
-1.56(-8.40%)
Dec 09, 2003
19.20
19.45
18.57
18.57
65,530
-0.61(-3.18%)
Dec 08, 2003
19.05
19.20
18.57
19.18
131,272
+0.41(+2.18%)
Dec 05, 2003
19.00
19.00
18.38
18.77
48,708
-0.23(-1.21%)
Dec 04, 2003
18.70
19.00
18.26
19.00
210,160
+0.53(+2.87%)
Dec 03, 2003
18.86
19.25
17.93
18.47
166,927
-0.24(-1.28%)
Dec 02, 2003
17.01
18.78
16.97
18.71
354,379
+1.86(+11.04%)
Dec 01, 2003
16.95
17.09
16.58
16.85
228,916
+0.25(+1.51%)
Nov 28, 2003
16.42
16.87
16.38
16.60
24,525
+0.20(+1.22%)
Nov 26, 2003
16.08
16.43
15.78
16.40
88,845
+0.44(+2.76%)
Nov 25, 2003
15.99
16.50
15.71
15.96
119,624
+0.04(+0.25%)
Nov 24, 2003
16.00
16.00
15.56
15.92
64,096
-0.07(-0.44%)
Nov 21, 2003
15.41
16.00
15.47
15.99
99,944
+0.58(+3.77%)
Nov 20, 2003
16.00
16.00
15.20
15.41
173,154
-0.49(-3.08%)
Nov 19, 2003
16.00
16.25
15.83
15.90
128,672
-0.15(-0.93%)
Nov 18, 2003
16.04
16.38
16.00
16.05
49,675
-0.12(-0.74%)
Nov 17, 2003
16.04
16.59
15.20
16.17
102,796
-0.02(-0.12%)
Nov 14, 2003
16.35
16.50
16.17
16.19
29,683
-0.16(-0.98%)
Nov 13, 2003
16.46
16.90
16.09
16.35
49,270
-0.11(-0.67%)
Nov 12, 2003
15.89
16.50
15.89
16.46
252,241
+0.25(+1.54%)
Nov 11, 2003
16.18
16.25
15.41
16.21
74,065
+0.11(+0.68%)
Nov 10, 2003
16.40
16.50
15.95
16.10
113,818
-0.15(-0.92%)
Nov 07, 2003
16.40
16.80
16.16
16.25
147,277
-0.15(-0.91%)
Nov 06, 2003
16.00
16.40
15.92
16.40
143,527
+0.43(+2.69%)
Nov 05, 2003
16.40
16.40
15.90
15.97
174,761
-0.44(-2.68%)
Nov 04, 2003
16.20
16.55
15.91
16.41
188,818
-0.07(-0.42%)
Nov 03, 2003
16.50
16.83
16.20
16.48
253,953
+0.02(+0.12%)
Oct 31, 2003
16.56
16.90
16.45
16.46
191,442
-0.34(-2.02%)
Oct 30, 2003
15.88
16.80
15.61
16.80
148,188
+0.92(+5.79%)
Oct 29, 2003
14.44
16.19
14.30
15.88
271,528
+1.51(+10.51%)
Oct 28, 2003
13.73
14.42
13.53
14.37
226,474
+0.64(+4.66%)
Oct 27, 2003
13.40
13.75
13.40
13.73
140,900
+0.41(+3.08%)
Oct 24, 2003
13.90
13.90
13.30
13.32
163,700
-0.29(-2.13%)
Oct 23, 2003
12.70
14.09
12.20
13.61
487,700
+1.94(+16.62%)
Oct 22, 2003
12.25
13.40
11.67
11.67
114,200
-0.91(-7.23%)
Oct 21, 2003
12.02
13.38
12.02
12.58
124,969
+0.62(+5.18%)
Oct 20, 2003
12.43
12.43
11.55
11.96
72,403
-0.25(-2.05%)
Oct 17, 2003
12.90
13.05
12.19
12.21
54,615
-0.48(-3.78%)
Oct 16, 2003
13.29
13.43
12.69
12.69
116,180
-0.44(-3.35%)
Oct 15, 2003
13.69
13.82
13.10
13.13
114,766
-0.42(-3.10%)
Oct 14, 2003
13.61
13.86
13.31
13.55
113,700
-0.05(-0.37%)
Oct 13, 2003
13.18
13.70
13.18
13.60
148,923
+0.21(+1.57%)
Oct 10, 2003
13.44
13.70
13.13
13.39
69,477
+0.11(+0.83%)
Oct 09, 2003
13.22
13.43
13.02
13.28
64,736
-0.07(-0.52%)
Oct 08, 2003
12.76
13.50
12.76
13.35
96,998
+0.52(+4.05%)
Oct 07, 2003
12.89
12.98
12.50
12.83
46,807
-0.17(-1.31%)
Oct 06, 2003
12.32
13.01
12.13
13.00
108,915
+0.66(+5.35%)
Oct 03, 2003
11.64
12.39
11.64
12.34
127,963
+0.69(+5.92%)
Oct 02, 2003
11.34
11.94
10.53
11.65
77,966
+0.12(+1.04%)
Oct 01, 2003
10.95
11.60
10.41
11.53
64,793
+0.81(+7.61%)
Sep 30, 2003
10.89
11.34
10.51
10.71
68,299
-0.38(-3.47%)
Sep 29, 2003
10.80
11.34
10.56
11.10
92,243
+0.22(+2.02%)
Sep 26, 2003
11.39
11.51
10.87
10.88
61,873
-0.57(-4.98%)
Sep 25, 2003
11.85
11.97
11.37
11.45
62,565
-0.40(-3.38%)
Sep 24, 2003
11.94
12.51
11.84
11.85
100,176
-0.11(-0.92%)
Sep 23, 2003
11.51
11.99
11.40
11.96
56,917
+0.48(+4.18%)
Sep 22, 2003
11.90
11.90
11.20
11.48
91,189
-0.51(-4.25%)
Sep 19, 2003
12.35
12.71
11.65
11.99
129,017
-0.46(-3.69%)
Sep 18, 2003
11.13
12.65
10.80
12.45
300,797
+1.25(+11.16%)
Sep 17, 2003
11.03
11.25
10.55
11.20
106,714
-0.05(-0.44%)
Sep 16, 2003
11.35
11.35
10.96
11.25
92,032
+0.05(+0.45%)
Sep 15, 2003
10.95
11.31
10.41
11.20
120,800
+0.12(+1.08%)
Sep 12, 2003
10.25
11.37
10.25
11.08
201,500
+0.76(+7.35%)
Sep 11, 2003
10.00
10.50
10.00
10.32
216,500
+0.20(+1.99%)
Sep 10, 2003
9.700
10.45
9.410
10.12
308,800
-0.47(-4.44%)
Sep 09, 2003
9.480
10.59
9.460
10.59
320,200
+1.17(+12.42%)
Sep 08, 2003
9.400
9.520
9.230
9.420
99,500
+0.00(+0.00%)
Sep 05, 2003
9.200
9.610
9.200
9.420
164,900
+0.20(+2.17%)
Sep 04, 2003
9.199
9.340
9.060
9.220
154,500
+0.16(+1.77%)
Sep 03, 2003
9.250
9.310
9.060
9.060
152,200
-0.19(-2.05%)
Sep 02, 2003
9.200
9.340
9.100
9.250
99,100
+0.00(+0.00%)
Aug 29, 2003
9.195
9.390
9.110
9.250
46,500
-0.04(-0.43%)
Aug 28, 2003
8.900
9.290
8.900
9.290
63,900
+0.10(+1.09%)
Aug 27, 2003
9.250
9.250
8.770
9.190
108,000
-0.03(-0.33%)
Aug 26, 2003
9.030
9.270
8.760
9.220
33,600
+0.34(+3.83%)
Aug 25, 2003
9.185
9.185
8.800
8.880
149,300
-0.24(-2.63%)
Aug 22, 2003
9.150
9.290
9.030
9.120
25,100
-0.13(-1.41%)
Aug 21, 2003
9.120
9.360
9.050
9.250
57,700
+0.00(+0.00%)
Aug 20, 2003
9.081
9.300
9.000
9.250
145,800
+0.01(+0.11%)
Aug 19, 2003
9.300
9.320
9.130
9.240
127,500
-0.03(-0.32%)
Aug 18, 2003
9.160
9.310
9.120
9.270
125,300
+0.08(+0.87%)
Aug 15, 2003
9.080
9.260
9.000
9.190
22,500
+0.11(+1.21%)
Aug 14, 2003
8.890
9.090
8.890
9.080
45,300
+0.24(+2.71%)
Aug 13, 2003
8.920
9.089
8.600
8.840
40,800
-0.26(-2.86%)
Aug 12, 2003
9.120
9.180
8.950
9.100
58,100
-0.05(-0.55%)
Aug 11, 2003
9.200
9.270
8.500
9.150
93,100
-0.15(-1.60%)
Aug 08, 2003
9.011
9.300
9.010
9.299
54,900
+0.18(+1.96%)
Aug 07, 2003
9.500
9.750
8.900
9.120
75,300
-0.30(-3.18%)
Aug 06, 2003
9.500
9.740
9.250
9.420
247,100
+0.52(+5.84%)
Aug 05, 2003
8.930
9.440
8.549
8.900
94,400
-0.10(-1.11%)
Aug 04, 2003
8.870
9.070
8.470
9.000
62,300
-0.01(-0.11%)
Aug 01, 2003
9.100
9.250
8.550
9.010
141,600
+0.03(+0.33%)
Jul 31, 2003
9.100
9.390
8.800
8.980
133,600
-0.02(-0.22%)
Jul 30, 2003
8.850
9.270
8.500
9.000
61,000
+0.10(+1.12%)
Jul 29, 2003
8.880
8.910
8.600
8.900
54,000
-0.13(-1.44%)
Jul 28, 2003
8.410
9.040
8.290
9.030
64,000
+0.61(+7.23%)
Jul 25, 2003
7.920
8.670
7.920
8.421
61,600
+0.32(+3.96%)
Jul 24, 2003
7.999
8.116
7.510
8.100
80,800
+0.18(+2.27%)
Jul 23, 2003
8.240
8.760
7.340
7.920
118,700
-0.33(-4.00%)
Jul 22, 2003
8.115
8.260
7.590
8.250
73,000
+0.15(+1.85%)
Jul 21, 2003
8.550
8.790
8.020
8.100
93,800
-0.45(-5.26%)
Jul 18, 2003
8.290
8.660
8.290
8.550
71,100
+0.06(+0.71%)
Jul 17, 2003
8.540
8.580
7.940
8.490
60,600
-0.06(-0.70%)
Jul 16, 2003
8.350
8.550
8.310
8.550
22,700
+0.15(+1.79%)
Jul 15, 2003
8.450
8.500
8.290
8.400
25,000
+0.03(+0.36%)
Jul 14, 2003
8.620
8.850
8.310
8.370
58,100
-0.15(-1.76%)
Jul 11, 2003
8.380
8.590
8.130
8.520
97,600
+0.34(+4.16%)
Jul 10, 2003
8.360
8.570
7.739
8.180
83,900
+0.09(+1.11%)
Jul 09, 2003
8.300
8.350
7.810
8.090
62,500
-0.51(-5.93%)
Jul 08, 2003
8.260
8.839
8.260
8.600
136,300
+0.28(+3.38%)
Jul 07, 2003
7.700
8.890
7.700
8.319
116,900
+0.78(+10.33%)
Jul 03, 2003
7.620
7.690
7.410
7.540
9,600
+0.02(+0.27%)
Jul 02, 2003
7.250
7.590
7.220
7.520
202,051
+0.37(+5.17%)
Jul 01, 2003
6.900
7.250
6.895
7.150
134,300
+0.15(+2.14%)
Jun 30, 2003
7.290
7.300
6.970
7.000
209,500
-0.19(-2.64%)
Jun 27, 2003
7.050
7.300
7.040
7.190
41,200
+0.13(+1.84%)
Jun 26, 2003
7.550
7.550
7.000
7.060
59,200
-0.41(-5.49%)
Jun 25, 2003
7.380
7.610
7.060
7.470
51,200
+0.14(+1.91%)
Jun 24, 2003
7.170
7.360
6.981
7.330
59,100
+0.26(+3.68%)
Jun 23, 2003
7.000
7.490
7.000
7.070
35,000
-0.11(-1.53%)
Jun 20, 2003
7.349
7.520
7.060
7.180
71,700
+0.18(+2.57%)
Jun 19, 2003
7.250
7.410
6.940
7.000
29,000
+0.04(+0.57%)
Jun 18, 2003
7.200
7.350
6.950
6.960
33,600
-0.29(-4.00%)
Jun 17, 2003
7.240
7.330
6.950
7.250
53,400
+0.00(+0.00%)
Jun 16, 2003
7.550
7.589
6.980
7.250
69,100
+0.06(+0.83%)
Jun 13, 2003
7.150
7.450
7.100
7.190
52,100
-0.01(-0.14%)
Jun 12, 2003
6.910
7.200
6.470
7.200
82,600
+0.46(+6.82%)
Jun 11, 2003
6.410
6.909
6.270
6.740
43,500
+0.49(+7.84%)
Jun 10, 2003
6.390
6.549
6.160
6.250
73,100
-0.19(-2.95%)
Jun 09, 2003
7.250
7.250
6.440
6.440
53,900
-0.61(-8.65%)
Jun 06, 2003
7.180
7.260
7.050
7.050
26,000
-0.24(-3.29%)
Jun 05, 2003
7.270
7.400
7.200
7.290
22,400
-0.01(-0.14%)
Jun 04, 2003
7.060
7.360
7.050
7.300
86,400
+0.25(+3.55%)
Jun 03, 2003
7.000
7.200
6.810
7.050
12,600
+0.06(+0.87%)
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.