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
Transglobe Energy Cp
(NQ:
TGA
)
3.720
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 2022
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, 2006
3.972
4.026
3.894
3.979
112,801
+0.03(+0.79%)
May 30, 2006
3.995
4.065
3.925
3.948
140,646
-0.02(-0.59%)
May 26, 2006
3.964
4.034
3.933
3.972
130,591
+0.00(+0.00%)
May 25, 2006
3.879
4.034
3.879
3.972
165,269
+0.18(+4.76%)
May 24, 2006
3.902
3.979
3.770
3.791
192,084
-0.15(-3.79%)
May 23, 2006
3.879
3.995
3.879
3.941
224,184
+0.18(+4.74%)
May 22, 2006
3.801
3.801
3.685
3.762
320,742
-0.08(-2.02%)
May 19, 2006
3.902
3.902
3.723
3.840
369,214
-0.07(-1.79%)
May 18, 2006
4.003
4.003
3.863
3.910
319,839
-0.09(-2.33%)
May 17, 2006
4.119
4.189
4.003
4.003
197,498
-0.10(-2.46%)
May 16, 2006
4.026
4.166
4.018
4.104
313,265
+0.05(+1.34%)
May 15, 2006
4.127
4.158
3.995
4.049
486,656
-0.18(-4.22%)
May 12, 2006
4.352
4.421
4.220
4.228
268,918
-0.16(-3.54%)
May 11, 2006
4.569
4.569
4.344
4.383
265,437
-0.12(-2.75%)
May 10, 2006
4.569
4.569
4.414
4.507
202,784
-0.02(-0.51%)
May 09, 2006
4.437
4.553
4.437
4.530
206,007
+0.07(+1.57%)
May 08, 2006
4.507
4.530
4.398
4.460
322,160
-0.05(-1.20%)
May 05, 2006
4.615
4.670
4.507
4.515
303,596
-0.02(-0.51%)
May 04, 2006
4.538
4.577
4.515
4.538
205,749
+0.00(+0.00%)
May 03, 2006
4.577
4.608
4.468
4.538
199,819
-0.04(-0.85%)
May 02, 2006
4.623
4.685
4.577
4.577
208,456
-0.00(-0.00%)
May 01, 2006
4.546
4.716
4.499
4.577
455,587
+0.02(+0.51%)
Apr 28, 2006
4.615
4.654
4.538
4.553
260,925
-0.04(-0.84%)
Apr 27, 2006
4.631
4.662
4.522
4.592
269,433
-0.08(-1.66%)
Apr 26, 2006
4.615
4.677
4.615
4.670
189,119
+0.05(+1.18%)
Apr 25, 2006
4.701
4.731
4.538
4.615
382,105
-0.07(-1.49%)
Apr 24, 2006
4.693
4.740
4.654
4.685
286,579
-0.01(-0.17%)
Apr 21, 2006
4.615
4.709
4.615
4.693
278,457
+0.06(+1.34%)
Apr 20, 2006
4.693
4.693
4.600
4.631
160,757
-0.06(-1.32%)
Apr 19, 2006
4.615
4.693
4.592
4.693
255,768
+0.03(+0.67%)
Apr 18, 2006
4.654
4.693
4.654
4.662
265,952
+0.01(+0.17%)
Apr 17, 2006
4.623
4.693
4.600
4.654
255,897
+0.05(+1.18%)
Apr 13, 2006
4.577
4.615
4.546
4.600
81,861
+0.02(+0.51%)
Apr 12, 2006
4.522
4.654
4.522
4.577
152,378
+0.01(+0.17%)
Apr 11, 2006
4.732
4.809
4.499
4.569
756,605
-0.16(-3.44%)
Apr 10, 2006
4.615
4.771
4.608
4.732
792,831
+0.16(+3.39%)
Apr 07, 2006
4.421
4.592
4.421
4.577
636,327
+0.16(+3.51%)
Apr 06, 2006
4.212
4.437
4.134
4.421
567,873
+0.29(+6.94%)
Apr 05, 2006
4.072
4.166
4.072
4.134
263,503
+0.04(+0.95%)
Apr 04, 2006
4.134
4.150
4.041
4.096
253,577
-0.04(-0.94%)
Apr 03, 2006
4.166
4.181
4.080
4.134
618,021
-0.04(-0.93%)
Mar 31, 2006
4.181
4.181
4.057
4.173
277,555
-0.01(-0.19%)
Mar 30, 2006
4.204
4.228
4.173
4.181
267,499
-0.01(-0.19%)
Mar 29, 2006
4.228
4.259
4.158
4.189
244,295
+0.00(+0.00%)
Mar 28, 2006
4.189
4.228
4.150
4.189
538,222
-0.03(-0.74%)
Mar 27, 2006
4.266
4.290
4.204
4.220
308,624
-0.06(-1.45%)
Mar 24, 2006
4.266
4.328
4.251
4.282
195,951
+0.00(+0.00%)
Mar 23, 2006
4.197
4.305
4.197
4.282
181,771
+0.09(+2.03%)
Mar 22, 2006
4.150
4.305
4.103
4.197
228,180
+0.01(+0.19%)
Mar 21, 2006
4.204
4.266
4.127
4.189
173,391
-0.06(-1.46%)
Mar 20, 2006
4.274
4.313
4.189
4.251
321,257
-0.08(-1.79%)
Mar 17, 2006
4.375
4.375
4.305
4.328
245,842
-0.02(-0.53%)
Mar 16, 2006
4.383
4.398
4.336
4.352
181,255
+0.01(+0.18%)
Mar 15, 2006
4.313
4.367
4.290
4.344
250,225
+0.02(+0.54%)
Mar 14, 2006
4.344
4.383
4.305
4.321
190,666
+0.02(+0.36%)
Mar 13, 2006
4.274
4.375
4.274
4.305
286,321
+0.02(+0.54%)
Mar 10, 2006
4.251
4.297
4.220
4.282
220,316
+0.01(+0.18%)
Mar 09, 2006
4.530
4.553
4.150
4.274
861,156
-0.21(-4.67%)
Mar 08, 2006
4.437
4.561
4.383
4.484
300,502
-0.12(-2.53%)
Mar 07, 2006
4.786
4.786
4.514
4.600
371,277
-0.08(-1.66%)
Mar 06, 2006
4.553
4.825
4.421
4.677
665,462
+0.07(+1.52%)
Mar 03, 2006
4.685
4.768
4.553
4.608
390,872
-0.12(-2.46%)
Mar 02, 2006
4.359
4.732
4.352
4.724
585,405
+0.37(+8.56%)
Mar 01, 2006
4.414
4.453
4.344
4.352
257,186
-0.07(-1.58%)
Feb 28, 2006
4.530
4.530
4.390
4.421
327,703
-0.11(-2.40%)
Feb 27, 2006
4.732
4.732
4.460
4.530
331,184
-0.16(-3.47%)
Feb 24, 2006
4.732
4.809
4.584
4.693
905,890
+0.28(+6.33%)
Feb 23, 2006
4.414
4.484
4.367
4.414
267,499
+0.00(+0.00%)
Feb 22, 2006
4.499
4.499
4.383
4.414
219,414
-0.07(-1.56%)
Feb 21, 2006
4.499
4.569
4.429
4.484
256,284
+0.03(+0.70%)
Feb 17, 2006
4.421
4.491
4.336
4.453
463,967
+0.05(+1.06%)
Feb 16, 2006
4.034
4.406
4.034
4.406
537,964
+0.40(+9.86%)
Feb 15, 2006
4.344
4.344
3.995
4.010
578,960
-0.22(-5.31%)
Feb 14, 2006
4.158
4.321
4.104
4.235
368,311
+0.06(+1.49%)
Feb 13, 2006
4.437
4.460
4.173
4.173
612,736
-0.31(-6.92%)
Feb 10, 2006
4.584
4.600
4.453
4.484
552,532
-0.12(-2.69%)
Feb 09, 2006
4.646
4.786
4.538
4.608
519,014
-0.04(-0.83%)
Feb 08, 2006
4.732
4.740
4.507
4.646
385,715
-0.08(-1.64%)
Feb 07, 2006
4.918
4.918
4.577
4.724
734,432
-0.19(-3.94%)
Feb 06, 2006
4.677
4.926
4.677
4.918
860,382
+0.25(+5.32%)
Feb 03, 2006
4.499
4.670
4.460
4.670
575,479
+0.22(+5.06%)
Feb 02, 2006
4.608
4.693
4.344
4.445
684,799
-0.17(-3.70%)
Feb 01, 2006
4.771
4.794
4.538
4.615
896,866
-0.13(-2.78%)
Jan 31, 2006
4.577
4.747
4.538
4.747
859,996
+0.22(+4.79%)
Jan 30, 2006
4.305
4.538
4.305
4.530
529,198
+0.22(+5.23%)
Jan 27, 2006
4.359
4.383
4.166
4.305
332,473
-0.04(-0.89%)
Jan 26, 2006
4.344
4.383
4.344
4.344
285,161
+0.04(+0.90%)
Jan 25, 2006
4.282
4.476
4.282
4.305
604,098
+0.03(+0.73%)
Jan 24, 2006
4.228
4.344
4.189
4.274
409,564
+0.09(+2.04%)
Jan 23, 2006
4.072
4.251
4.072
4.189
562,330
+0.14(+3.45%)
Jan 20, 2006
4.041
4.111
4.026
4.049
315,069
+0.03(+0.77%)
Jan 19, 2006
3.894
4.034
3.894
4.018
195,049
+0.05(+1.17%)
Jan 18, 2006
4.041
4.041
3.894
3.972
256,155
-0.06(-1.54%)
Jan 17, 2006
4.018
4.057
3.941
4.034
374,628
+0.05(+1.17%)
Jan 13, 2006
4.026
4.034
3.964
3.987
147,350
-0.03(-0.77%)
Jan 12, 2006
4.003
4.057
4.003
4.018
257,186
+0.04(+0.97%)
Jan 11, 2006
3.879
4.003
3.879
3.979
325,254
+0.06(+1.58%)
Jan 10, 2006
3.902
3.956
3.855
3.917
417,686
+0.00(+0.00%)
Jan 09, 2006
3.995
3.995
3.879
3.917
402,603
-0.08(-1.94%)
Jan 06, 2006
3.948
4.041
3.925
3.995
317,132
+0.03(+0.78%)
Jan 05, 2006
4.034
4.034
3.925
3.964
392,290
-0.07(-1.73%)
Jan 04, 2006
4.034
4.065
4.010
4.034
263,761
+0.00(+0.00%)
Jan 03, 2006
3.964
4.072
3.964
4.034
466,674
+0.06(+1.56%)
Dec 30, 2005
4.096
4.127
3.863
3.972
1,063,167
-0.17(-4.12%)
Dec 29, 2005
3.964
4.142
3.964
4.142
352,197
+0.12(+3.09%)
Dec 28, 2005
4.010
4.142
4.003
4.018
336,856
+0.01(+0.19%)
Dec 27, 2005
4.142
4.150
3.933
4.010
483,562
-0.16(-3.72%)
Dec 23, 2005
4.173
4.173
4.111
4.166
434,187
-0.01(-0.19%)
Dec 22, 2005
4.181
4.414
4.111
4.173
218,898
-0.04(-0.92%)
Dec 21, 2005
4.290
4.336
4.212
4.212
192,986
-0.08(-1.81%)
Dec 20, 2005
4.181
4.359
4.181
4.290
421,940
+0.12(+2.79%)
Dec 19, 2005
4.197
4.344
4.142
4.173
352,713
-0.02(-0.37%)
Dec 16, 2005
4.305
4.390
4.150
4.189
354,002
-0.21(-4.76%)
Dec 15, 2005
4.522
4.522
4.383
4.398
221,348
-0.10(-2.24%)
Dec 14, 2005
4.507
4.569
4.429
4.499
443,211
+0.00(+0.00%)
Dec 13, 2005
4.414
4.538
4.344
4.499
647,543
+0.12(+2.65%)
Dec 12, 2005
4.228
4.383
4.228
4.383
528,038
+0.17(+4.05%)
Dec 09, 2005
4.297
4.313
4.135
4.212
341,368
-0.08(-1.81%)
Dec 08, 2005
4.282
4.491
4.228
4.290
393,321
+0.01(+0.18%)
Dec 07, 2005
4.158
4.290
4.158
4.282
607,450
+0.12(+2.99%)
Dec 06, 2005
4.103
4.166
4.049
4.158
389,325
+0.08(+1.90%)
Dec 05, 2005
4.034
4.111
4.018
4.080
355,936
+0.06(+1.54%)
Dec 02, 2005
4.080
4.150
4.003
4.018
376,820
-0.05(-1.33%)
Dec 01, 2005
4.034
4.111
4.018
4.072
331,442
+0.06(+1.55%)
Nov 30, 2005
3.972
4.088
3.964
4.010
327,703
+0.05(+1.17%)
Nov 29, 2005
4.034
4.034
3.917
3.964
143,225
+0.03(+0.79%)
Nov 28, 2005
3.956
3.987
3.902
3.933
392,548
-0.06(-1.55%)
Nov 25, 2005
4.080
4.080
3.917
3.995
542,348
-0.19(-4.63%)
Nov 23, 2005
4.305
4.305
4.111
4.189
224,313
-0.12(-2.88%)
Nov 22, 2005
4.266
4.491
4.266
4.313
495,809
+0.05(+1.09%)
Nov 21, 2005
3.995
4.305
3.979
4.266
550,598
+0.29(+7.42%)
Nov 18, 2005
4.034
4.065
3.941
3.972
223,926
-0.11(-2.66%)
Nov 17, 2005
4.065
4.096
3.979
4.080
217,867
+0.03(+0.77%)
Nov 16, 2005
3.894
4.065
3.879
4.049
339,950
+0.14(+3.57%)
Nov 15, 2005
3.879
4.003
3.801
3.910
362,897
+0.03(+0.80%)
Nov 14, 2005
3.925
4.018
3.863
3.879
258,089
-0.03(-0.79%)
Nov 11, 2005
3.894
3.917
3.840
3.910
224,828
+0.02(+0.40%)
Nov 10, 2005
4.072
4.072
3.848
3.894
367,667
-0.16(-3.83%)
Nov 09, 2005
4.065
4.142
3.965
4.049
190,795
-0.02(-0.38%)
Nov 08, 2005
3.972
4.103
3.948
4.065
217,996
+0.07(+1.75%)
Nov 07, 2005
4.134
4.134
3.948
3.995
281,809
-0.15(-3.56%)
Nov 04, 2005
4.266
4.274
4.088
4.142
356,193
-0.14(-3.26%)
Nov 03, 2005
4.305
4.359
4.235
4.282
579,991
+0.00(+0.00%)
Nov 02, 2005
4.212
4.321
4.189
4.282
761,504
+0.12(+2.99%)
Nov 01, 2005
3.762
4.166
3.762
4.158
917,621
+0.38(+10.06%)
Oct 31, 2005
3.692
3.917
3.692
3.778
202,784
+0.09(+2.31%)
Oct 28, 2005
3.700
3.723
3.568
3.692
272,398
-0.01(-0.21%)
Oct 27, 2005
3.879
3.902
3.677
3.700
326,543
-0.13(-3.44%)
Oct 26, 2005
3.948
3.995
3.770
3.832
474,796
-0.10(-2.56%)
Oct 25, 2005
3.793
3.987
3.778
3.933
843,881
+0.21(+5.62%)
Oct 24, 2005
3.599
3.723
3.483
3.723
394,739
+0.06(+1.70%)
Oct 21, 2005
3.460
3.708
3.336
3.661
526,749
+0.12(+3.28%)
Oct 20, 2005
3.847
3.894
3.514
3.545
621,631
-0.29(-7.68%)
Oct 19, 2005
3.941
3.964
3.762
3.840
574,061
-0.12(-3.13%)
Oct 18, 2005
4.142
4.189
3.886
3.964
376,433
-0.20(-4.84%)
Oct 17, 2005
4.228
4.328
4.150
4.166
247,131
+0.00(+0.00%)
Oct 14, 2005
4.034
4.243
4.018
4.166
501,739
+0.14(+3.47%)
Oct 13, 2005
4.290
4.290
3.964
4.026
709,551
-0.27(-6.32%)
Oct 12, 2005
4.646
4.646
4.282
4.297
673,842
-0.33(-7.20%)
Oct 11, 2005
4.313
4.646
4.313
4.631
478,405
+0.33(+7.57%)
Oct 10, 2005
4.654
4.654
4.266
4.305
372,952
-0.17(-3.81%)
Oct 07, 2005
4.507
4.515
4.460
4.476
374,242
+0.00(+0.00%)
Oct 06, 2005
4.685
4.685
4.460
4.476
718,189
-0.21(-4.47%)
Oct 05, 2005
4.654
4.732
4.453
4.685
1,116,280
+0.02(+0.33%)
Oct 04, 2005
4.794
4.802
4.662
4.670
549,954
-0.14(-2.90%)
Oct 03, 2005
4.887
4.910
4.771
4.809
339,048
-0.07(-1.43%)
Sep 30, 2005
4.910
4.926
4.856
4.879
235,271
-0.05(-0.94%)
Sep 29, 2005
4.887
5.042
4.887
4.926
482,402
+0.00(+0.00%)
Sep 28, 2005
4.972
4.972
4.856
4.926
324,609
-0.04(-0.78%)
Sep 27, 2005
5.019
5.019
4.864
4.964
257,960
-0.04(-0.78%)
Sep 26, 2005
4.895
5.011
4.809
5.003
351,424
+0.12(+2.38%)
Sep 23, 2005
4.887
5.042
4.732
4.887
430,707
-0.12(-2.33%)
Sep 22, 2005
5.298
5.298
4.848
5.003
745,776
-0.21(-4.02%)
Sep 21, 2005
5.236
5.391
4.972
5.213
969,445
+0.27(+5.49%)
Sep 20, 2005
4.871
4.980
4.864
4.941
542,863
+0.07(+1.43%)
Sep 19, 2005
4.693
4.879
4.623
4.871
618,021
+0.26(+5.72%)
Sep 16, 2005
4.608
4.631
4.561
4.608
535,902
-0.02(-0.50%)
Sep 15, 2005
4.724
4.724
4.569
4.631
381,332
-0.07(-1.49%)
Sep 14, 2005
4.724
4.794
4.677
4.701
379,269
+0.02(+0.33%)
Sep 13, 2005
4.732
4.747
4.670
4.685
261,698
+0.01(+0.17%)
Sep 12, 2005
4.747
4.794
4.615
4.677
848,135
-0.09(-1.79%)
Sep 09, 2005
4.693
4.817
4.670
4.763
317,777
+0.06(+1.32%)
Sep 08, 2005
4.771
4.802
4.677
4.701
258,733
-0.06(-1.30%)
Sep 07, 2005
4.778
4.856
4.716
4.763
330,797
-0.04(-0.81%)
Sep 06, 2005
4.848
4.887
4.732
4.802
478,148
-0.09(-1.90%)
Sep 02, 2005
5.003
5.081
4.856
4.895
436,121
-0.09(-1.87%)
Sep 01, 2005
4.833
5.011
4.833
4.988
648,961
+0.16(+3.21%)
Aug 31, 2005
4.864
4.887
4.786
4.833
482,273
-0.02(-0.32%)
Aug 30, 2005
4.902
4.972
4.771
4.848
321,386
-0.02(-0.32%)
Aug 29, 2005
4.918
4.996
4.786
4.864
453,654
+0.14(+2.96%)
Aug 26, 2005
4.825
4.918
4.693
4.724
458,424
-0.12(-2.56%)
Aug 25, 2005
5.065
5.158
4.833
4.848
727,213
-0.19(-3.85%)
Aug 24, 2005
4.848
5.042
4.778
5.042
412,916
+0.18(+3.67%)
Aug 23, 2005
5.019
5.065
4.778
4.864
320,871
-0.10(-2.03%)
Aug 22, 2005
4.910
4.996
4.864
4.964
429,031
+0.17(+3.56%)
Aug 19, 2005
4.615
4.817
4.592
4.794
356,193
+0.19(+4.22%)
Aug 18, 2005
4.639
4.639
4.538
4.600
390,098
-0.03(-0.67%)
Aug 17, 2005
4.693
4.786
4.584
4.631
938,248
-0.14(-2.93%)
Aug 16, 2005
4.926
4.933
4.771
4.771
326,285
-0.17(-3.45%)
Aug 15, 2005
5.073
5.112
4.926
4.941
220,187
-0.12(-2.45%)
Aug 12, 2005
5.027
5.213
5.011
5.065
380,816
+0.03(+0.62%)
Aug 11, 2005
4.972
5.057
4.941
5.034
453,911
+0.09(+1.88%)
Aug 10, 2005
4.949
4.957
4.809
4.941
620,470
+0.01(+0.16%)
Aug 09, 2005
5.003
5.058
4.926
4.933
303,080
-0.05(-1.09%)
Aug 08, 2005
4.871
5.127
4.825
4.988
487,558
+0.15(+3.05%)
Aug 05, 2005
4.879
4.933
4.747
4.840
384,813
-0.07(-1.42%)
Aug 04, 2005
4.980
5.019
4.895
4.910
372,050
-0.05(-1.09%)
Aug 03, 2005
5.027
5.089
4.887
4.964
582,054
-0.05(-1.08%)
Aug 02, 2005
5.275
5.283
4.871
5.019
1,120,921
-0.26(-4.85%)
Aug 01, 2005
5.352
5.376
5.189
5.275
667,267
+0.04(+0.74%)
Jul 29, 2005
5.081
5.391
5.050
5.236
1,201,493
+0.26(+5.30%)
Jul 28, 2005
4.833
4.980
4.833
4.972
418,202
+0.16(+3.22%)
Jul 27, 2005
4.693
4.840
4.693
4.817
341,884
+0.09(+1.80%)
Jul 26, 2005
4.693
4.732
4.615
4.732
349,877
+0.03(+0.66%)
Jul 25, 2005
4.794
4.809
4.538
4.701
1,067,292
-0.12(-2.42%)
Jul 22, 2005
4.848
4.902
4.747
4.817
457,263
-0.07(-1.43%)
Jul 21, 2005
4.895
4.964
4.848
4.887
406,857
-0.04(-0.79%)
Jul 20, 2005
4.926
5.027
4.794
4.926
420,522
+0.05(+1.11%)
Jul 19, 2005
4.957
4.957
4.840
4.871
410,854
-0.04(-0.79%)
Jul 18, 2005
5.057
5.057
4.794
4.910
570,838
-0.14(-2.76%)
Jul 15, 2005
5.042
5.104
5.003
5.050
372,437
-0.05(-0.91%)
Jul 14, 2005
5.252
5.298
5.065
5.096
588,628
-0.15(-2.81%)
Jul 13, 2005
5.422
5.445
5.244
5.244
573,158
-0.16(-2.87%)
Jul 12, 2005
5.337
5.492
5.337
5.399
760,989
+0.09(+1.61%)
Jul 11, 2005
5.337
5.438
5.275
5.314
473,764
-0.07(-1.30%)
Jul 08, 2005
5.469
5.507
5.337
5.383
314,296
-0.09(-1.56%)
Jul 07, 2005
5.321
5.492
5.213
5.469
496,840
+0.06(+1.15%)
Jul 06, 2005
5.407
5.546
5.290
5.407
570,709
+0.01(+0.14%)
Jul 05, 2005
5.236
5.438
5.197
5.399
587,210
+0.22(+4.35%)
Jul 01, 2005
5.127
5.236
5.027
5.174
236,044
+0.05(+0.91%)
Jun 30, 2005
4.980
5.174
4.980
5.127
332,602
+0.07(+1.38%)
Jun 29, 2005
5.120
5.120
4.817
5.058
918,523
-0.04(-0.76%)
Jun 28, 2005
5.616
5.670
5.042
5.096
1,714,062
-0.51(-9.13%)
Jun 27, 2005
5.360
5.701
5.360
5.608
1,055,690
+0.25(+4.63%)
Jun 24, 2005
5.368
5.461
5.275
5.360
336,985
-0.04(-0.72%)
Jun 23, 2005
5.352
5.476
5.352
5.399
544,539
+0.05(+0.87%)
Jun 22, 2005
5.345
5.368
5.290
5.352
431,609
+0.01(+0.15%)
Jun 21, 2005
5.407
5.430
5.306
5.345
552,661
-0.05(-1.01%)
Jun 20, 2005
5.306
5.469
5.259
5.399
790,897
+0.24(+4.66%)
Jun 17, 2005
5.081
5.158
5.042
5.158
653,473
+0.16(+3.10%)
Jun 16, 2005
5.027
5.042
4.972
5.003
331,313
+0.01(+0.16%)
Jun 15, 2005
4.895
5.042
4.895
4.996
344,591
+0.12(+2.55%)
Jun 14, 2005
5.058
5.081
4.732
4.871
684,284
-0.14(-2.79%)
Jun 13, 2005
4.972
5.042
4.926
5.011
629,237
+0.09(+1.89%)
Jun 10, 2005
4.732
4.949
4.732
4.918
755,445
+0.20(+4.28%)
Jun 09, 2005
4.577
4.740
4.499
4.716
567,099
+0.22(+4.83%)
Jun 08, 2005
4.344
4.623
4.290
4.499
480,597
+0.16(+3.57%)
Jun 07, 2005
4.732
4.755
4.344
4.344
679,514
-0.33(-6.98%)
Jun 06, 2005
4.499
4.685
4.460
4.670
653,473
+0.36(+8.27%)
Jun 03, 2005
4.158
4.336
4.158
4.313
308,366
+0.18(+4.32%)
Jun 02, 2005
4.158
4.266
4.111
4.134
392,419
-0.04(-0.93%)
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.