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
Pricesmart Inc
(NQ:
PSMT
)
84.15
+1.03 (+1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.947
6.048
5.811
5.921
30,651
+0.10(+1.74%)
May 27, 2005
5.845
5.845
5.718
5.820
17,968
-0.03(-0.43%)
May 26, 2005
6.006
6.014
5.549
5.845
29,198
-0.08(-1.29%)
May 25, 2005
5.744
6.006
5.744
5.921
14,777
+0.08(+1.45%)
May 24, 2005
5.625
5.837
5.481
5.837
46,222
+0.21(+3.76%)
May 23, 2005
5.524
5.786
5.490
5.625
54,776
+0.04(+0.76%)
May 20, 2005
5.498
5.608
5.498
5.583
25,180
+0.08(+1.54%)
May 19, 2005
5.693
5.744
5.262
5.498
94,500
-0.11(-1.96%)
May 18, 2005
5.566
5.778
5.532
5.608
17,141
+0.05(+0.91%)
May 17, 2005
5.752
5.752
5.515
5.558
33,923
-0.05(-0.90%)
May 16, 2005
5.684
5.727
5.549
5.608
38,774
-0.03(-0.60%)
May 13, 2005
5.591
5.735
5.591
5.642
21,953
-0.19(-3.33%)
May 12, 2005
5.837
5.871
5.837
5.837
7,802
-0.12(-1.99%)
May 11, 2005
5.862
6.006
5.761
5.955
46,198
+0.02(+0.28%)
May 10, 2005
5.845
6.048
5.837
5.938
13,828
+0.01(+0.14%)
May 09, 2005
5.837
6.048
5.837
5.930
29,790
+0.01(+0.14%)
May 06, 2005
5.710
6.031
5.710
5.921
39,308
+0.31(+5.58%)
May 05, 2005
5.397
5.625
5.168
5.608
55,302
+0.13(+2.31%)
May 04, 2005
5.558
6.336
5.456
5.481
80,173
-0.02(-0.31%)
May 03, 2005
5.625
5.668
5.498
5.498
39,492
-0.12(-2.11%)
May 02, 2005
5.896
5.896
5.608
5.617
29,185
-0.14(-2.35%)
Apr 29, 2005
5.778
5.879
5.634
5.752
28,874
+0.12(+2.10%)
Apr 28, 2005
5.837
5.837
5.608
5.634
11,307
-0.08(-1.33%)
Apr 27, 2005
5.625
5.727
5.575
5.710
10,994
-0.02(-0.30%)
Apr 26, 2005
5.727
5.727
5.727
5.727
118
+0.04(+0.74%)
Apr 25, 2005
5.676
5.904
5.524
5.684
14,162
+0.04(+0.75%)
Apr 22, 2005
5.930
5.930
5.642
5.642
18,082
-0.32(-5.39%)
Apr 21, 2005
6.006
6.124
5.934
5.964
14,165
+0.08(+1.44%)
Apr 20, 2005
5.541
6.175
5.541
5.879
37,768
+0.39(+7.09%)
Apr 19, 2005
5.490
5.650
5.422
5.490
32,462
-0.07(-1.22%)
Apr 18, 2005
5.921
5.921
5.329
5.558
194,547
-0.33(-5.66%)
Apr 15, 2005
6.175
6.175
5.837
5.891
16,607
-0.28(-4.47%)
Apr 14, 2005
6.167
6.201
6.150
6.167
26,258
-0.14(-2.15%)
Apr 13, 2005
6.378
6.378
6.192
6.302
7,092
+0.03(+0.54%)
Apr 12, 2005
6.167
6.319
6.167
6.268
10,930
-0.05(-0.80%)
Apr 11, 2005
6.260
6.319
6.260
6.319
5,284
+0.05(+0.81%)
Apr 08, 2005
6.268
6.269
6.268
6.268
2,068
-0.08(-1.20%)
Apr 07, 2005
6.344
6.437
6.294
6.344
13,940
+0.09(+1.49%)
Apr 06, 2005
6.217
6.294
6.133
6.251
3,557
+0.03(+0.54%)
Apr 05, 2005
6.344
6.345
6.217
6.217
2,955
-0.07(-1.08%)
Apr 04, 2005
6.294
6.319
6.260
6.285
17,621
+0.02(+0.27%)
Apr 01, 2005
6.556
6.556
6.133
6.268
5,329
+0.06(+0.95%)
Mar 31, 2005
6.243
6.243
6.163
6.209
8,612
+0.02(+0.27%)
Mar 30, 2005
6.319
6.420
6.133
6.192
28,505
-0.20(-3.17%)
Mar 29, 2005
6.371
6.446
6.370
6.395
6,472
+0.04(+0.67%)
Mar 28, 2005
6.505
6.505
6.302
6.353
6,265
-0.03(-0.53%)
Mar 24, 2005
6.404
6.564
6.336
6.387
3,310
+0.08(+1.34%)
Mar 23, 2005
6.471
6.683
6.302
6.302
35,693
-0.17(-2.61%)
Mar 22, 2005
6.573
6.573
6.471
6.471
11,065
-0.07(-1.03%)
Mar 21, 2005
6.598
6.683
6.471
6.539
21,624
-0.08(-1.15%)
Mar 18, 2005
6.767
6.767
6.590
6.615
89,903
-0.15(-2.25%)
Mar 17, 2005
6.767
6.784
6.683
6.767
20,368
+0.01(+0.13%)
Mar 16, 2005
6.640
6.767
6.556
6.759
41,493
+0.12(+1.78%)
Mar 15, 2005
6.708
6.708
6.632
6.640
16,701
+0.00(+0.00%)
Mar 14, 2005
6.683
6.717
6.632
6.640
5,644
+0.02(+0.26%)
Mar 11, 2005
6.649
6.680
6.598
6.623
17,348
+0.03(+0.38%)
Mar 10, 2005
6.581
6.649
6.564
6.598
20,622
+0.01(+0.13%)
Mar 09, 2005
6.581
6.598
6.556
6.590
18,376
-0.02(-0.26%)
Mar 08, 2005
6.691
6.717
6.547
6.607
69,487
-0.01(-0.13%)
Mar 07, 2005
6.522
6.640
6.522
6.615
30,375
+0.09(+1.43%)
Mar 04, 2005
6.573
6.640
6.522
6.522
43,539
-0.03(-0.39%)
Mar 03, 2005
6.556
6.683
6.429
6.547
36,871
+0.03(+0.52%)
Mar 02, 2005
6.378
6.598
6.378
6.513
14,987
+0.03(+0.39%)
Mar 01, 2005
6.717
6.717
6.488
6.488
20,549
-0.15(-2.29%)
Feb 28, 2005
6.387
6.640
6.387
6.640
41,558
+0.14(+2.13%)
Feb 25, 2005
6.742
6.742
6.471
6.502
222,554
+0.04(+0.60%)
Feb 24, 2005
6.454
6.463
6.379
6.463
7,228
+0.03(+0.53%)
Feb 23, 2005
6.344
6.513
6.344
6.429
13,594
+0.03(+0.53%)
Feb 22, 2005
6.396
6.437
6.344
6.395
21,219
-0.08(-1.18%)
Feb 18, 2005
6.480
6.615
6.429
6.471
35,287
-0.03(-0.39%)
Feb 17, 2005
6.454
6.640
6.454
6.497
16,609
-0.02(-0.26%)
Feb 16, 2005
6.454
6.640
6.354
6.513
32,451
-0.09(-1.41%)
Feb 15, 2005
6.733
6.733
6.548
6.607
49,410
+0.03(+0.39%)
Feb 14, 2005
6.725
6.843
6.556
6.581
35,371
+0.15(+2.37%)
Feb 11, 2005
6.141
6.598
6.141
6.429
11,580
+0.13(+2.01%)
Feb 10, 2005
6.217
6.590
6.217
6.302
7,215
-0.19(-2.99%)
Feb 09, 2005
6.623
6.656
6.370
6.497
13,594
-0.10(-1.54%)
Feb 08, 2005
6.226
6.598
6.226
6.598
70,174
+0.33(+5.22%)
Feb 07, 2005
6.217
6.344
6.217
6.271
18,074
-0.18(-2.84%)
Feb 04, 2005
6.395
6.454
6.378
6.454
42,711
+0.08(+1.19%)
Feb 03, 2005
6.412
6.412
6.277
6.378
9,330
+0.08(+1.34%)
Feb 02, 2005
6.462
6.462
6.226
6.294
23,170
+0.07(+1.09%)
Feb 01, 2005
6.717
6.733
6.226
6.226
38,981
-0.01(-0.14%)
Jan 31, 2005
6.217
6.302
6.209
6.234
11,591
+0.02(+0.27%)
Jan 28, 2005
6.226
6.336
6.217
6.217
25,633
-0.17(-2.65%)
Jan 27, 2005
6.353
6.556
6.336
6.387
10,048
+0.04(+0.67%)
Jan 26, 2005
6.361
6.429
6.344
6.344
2,659
-0.09(-1.45%)
Jan 25, 2005
6.412
6.556
6.362
6.437
25,485
+0.14(+2.28%)
Jan 24, 2005
6.344
6.395
6.285
6.294
36,634
-0.05(-0.80%)
Jan 21, 2005
6.353
6.387
6.344
6.344
29,272
-0.05(-0.79%)
Jan 20, 2005
6.497
6.497
6.336
6.395
66,115
+0.03(+0.53%)
Jan 19, 2005
6.446
6.446
6.344
6.361
96,746
-0.11(-1.70%)
Jan 18, 2005
6.556
6.556
6.370
6.471
58,518
+0.04(+0.66%)
Jan 14, 2005
6.387
6.480
6.387
6.429
35,306
+0.03(+0.52%)
Jan 13, 2005
6.387
6.429
6.387
6.396
19,568
-0.13(-1.93%)
Jan 12, 2005
6.344
6.522
6.344
6.522
18,945
+0.14(+2.12%)
Jan 11, 2005
6.437
6.497
6.361
6.387
41,493
-0.02(-0.26%)
Jan 10, 2005
6.353
6.420
6.353
6.404
12,218
+0.06(+0.93%)
Jan 07, 2005
6.217
6.344
6.217
6.344
13,860
+0.00(+0.00%)
Jan 06, 2005
6.336
6.344
6.302
6.344
14,360
+0.03(+0.54%)
Jan 05, 2005
6.175
6.387
6.175
6.310
14,275
+0.12(+1.91%)
Jan 04, 2005
6.387
6.463
6.175
6.192
49,170
-0.16(-2.53%)
Jan 03, 2005
6.556
6.556
6.353
6.353
24,512
-0.04(-0.66%)
Dec 31, 2004
6.471
6.530
6.387
6.395
22,342
-0.10(-1.56%)
Dec 30, 2004
6.226
6.530
6.133
6.497
41,612
+0.28(+4.49%)
Dec 29, 2004
6.150
6.243
6.133
6.217
45,158
-0.01(-0.14%)
Dec 28, 2004
6.226
6.310
6.091
6.226
47,404
-0.02(-0.27%)
Dec 27, 2004
6.361
6.429
6.184
6.243
22,224
-0.06(-0.94%)
Dec 23, 2004
6.234
6.344
6.234
6.302
21,397
-0.06(-0.93%)
Dec 22, 2004
6.361
6.623
6.315
6.361
21,278
-0.09(-1.44%)
Dec 21, 2004
6.556
6.674
6.235
6.454
90,553
-0.61(-8.62%)
Dec 20, 2004
7.173
7.342
7.021
7.063
215,389
-0.02(-0.24%)
Dec 17, 2004
7.055
7.080
6.979
7.080
18,205
+0.02(+0.24%)
Dec 16, 2004
7.119
7.119
6.979
7.063
20,096
-0.02(-0.24%)
Dec 15, 2004
6.869
7.106
6.784
7.080
78,731
+0.25(+3.72%)
Dec 14, 2004
6.767
6.869
6.750
6.826
36,883
+0.08(+1.25%)
Dec 13, 2004
6.869
6.869
6.556
6.742
19,505
+0.24(+3.64%)
Dec 10, 2004
6.378
6.505
6.310
6.505
15,722
+0.19(+3.08%)
Dec 09, 2004
6.378
6.437
6.260
6.310
32,509
-0.03(-0.53%)
Dec 08, 2004
6.065
6.649
6.048
6.344
43,030
+0.17(+2.74%)
Dec 07, 2004
6.175
6.336
6.175
6.175
67,737
-0.16(-2.54%)
Dec 06, 2004
6.801
6.801
6.226
6.336
57,807
-0.35(-5.19%)
Dec 03, 2004
6.657
6.810
6.657
6.683
10,521
-0.11(-1.62%)
Dec 02, 2004
6.750
6.843
6.683
6.793
25,061
+0.04(+0.63%)
Dec 01, 2004
6.886
6.886
6.750
6.750
22,697
+0.03(+0.38%)
Nov 30, 2004
7.055
7.114
6.725
6.725
28,844
-0.41(-5.69%)
Nov 29, 2004
6.750
7.207
6.750
7.131
30,026
+0.27(+3.93%)
Nov 26, 2004
7.021
7.021
6.860
6.861
13,949
-0.21(-2.98%)
Nov 24, 2004
6.691
7.072
6.598
7.072
23,288
+0.30(+4.50%)
Nov 23, 2004
6.683
6.987
6.683
6.767
25,889
-0.04(-0.62%)
Nov 22, 2004
6.877
7.233
6.573
6.810
106,867
-0.79(-10.35%)
Nov 19, 2004
7.545
7.596
7.486
7.595
48,823
+0.08(+1.00%)
Nov 18, 2004
7.427
7.596
7.427
7.520
27,662
+0.09(+1.25%)
Nov 17, 2004
7.765
7.765
7.317
7.427
697,239
-0.18(-2.34%)
Nov 16, 2004
7.529
7.689
7.529
7.605
41,493
+0.07(+0.90%)
Nov 15, 2004
7.529
7.613
7.529
7.537
11,348
-0.05(-0.67%)
Nov 12, 2004
7.808
7.926
7.571
7.588
32,154
-0.15(-1.97%)
Nov 11, 2004
7.808
7.816
7.613
7.740
45,749
-0.13(-1.61%)
Nov 10, 2004
7.884
7.926
7.715
7.867
45,513
+0.00(+0.00%)
Nov 09, 2004
7.952
8.163
7.605
7.867
66,319
+0.38(+5.08%)
Nov 08, 2004
7.554
7.613
7.402
7.486
28,844
+0.03(+0.34%)
Nov 05, 2004
7.080
7.486
6.886
7.461
19,032
+0.48(+6.91%)
Nov 04, 2004
6.750
7.029
6.750
6.979
45,395
+0.22(+3.25%)
Nov 03, 2004
6.726
6.776
6.726
6.759
42,084
+0.05(+0.76%)
Nov 02, 2004
6.936
7.199
6.700
6.708
105,448
+0.09(+1.41%)
Nov 01, 2004
6.463
6.683
6.463
6.615
13,831
+0.08(+1.30%)
Oct 29, 2004
6.649
6.733
6.530
6.530
2,127
+0.07(+1.05%)
Oct 28, 2004
6.387
6.556
6.387
6.463
3,310
-0.09(-1.42%)
Oct 27, 2004
6.361
6.556
6.361
6.556
3,310
+0.18(+2.79%)
Oct 26, 2004
6.547
6.556
6.141
6.378
23,761
-0.18(-2.71%)
Oct 25, 2004
6.530
6.556
6.513
6.556
51,424
-0.03(-0.39%)
Oct 22, 2004
6.530
6.623
6.530
6.581
10,521
-0.02(-0.26%)
Oct 21, 2004
6.344
6.725
6.344
6.598
38,420
-0.13(-1.89%)
Oct 20, 2004
6.767
6.767
6.725
6.725
17,732
-0.04(-0.62%)
Oct 19, 2004
6.776
6.793
6.767
6.767
35,937
-0.01(-0.12%)
Oct 18, 2004
6.784
6.810
6.767
6.776
37,829
-0.03(-0.37%)
Oct 15, 2004
6.767
6.801
6.767
6.801
9,220
+0.03(+0.37%)
Oct 14, 2004
6.708
6.818
6.708
6.776
17,614
-0.05(-0.76%)
Oct 13, 2004
6.936
6.936
6.826
6.827
7,329
-0.24(-3.34%)
Oct 12, 2004
6.556
7.097
6.556
7.063
69,156
+0.51(+7.74%)
Oct 11, 2004
6.310
6.556
6.167
6.556
38,420
+0.27(+4.31%)
Oct 08, 2004
6.167
6.294
6.167
6.285
2,600
+0.02(+0.27%)
Oct 07, 2004
6.260
6.268
6.243
6.268
4,846
+0.01(+0.14%)
Oct 06, 2004
6.141
6.327
6.134
6.260
6,147
+0.09(+1.51%)
Oct 05, 2004
6.226
6.243
6.167
6.167
7,329
-0.02(-0.27%)
Oct 04, 2004
6.260
6.294
6.175
6.184
6,501
+0.02(+0.27%)
Oct 01, 2004
6.141
6.243
6.141
6.167
10,166
-0.14(-2.15%)
Sep 30, 2004
6.133
6.361
6.057
6.302
30,972
+0.22(+3.62%)
Sep 29, 2004
6.074
6.091
6.048
6.082
13,949
-0.02(-0.28%)
Sep 28, 2004
6.082
6.133
6.082
6.099
9,457
+0.01(+0.14%)
Sep 27, 2004
6.006
6.175
6.006
6.091
18,323
+0.01(+0.14%)
Sep 24, 2004
6.014
6.116
6.014
6.082
32,864
-0.04(-0.69%)
Sep 23, 2004
6.184
6.217
6.074
6.124
16,077
+0.03(+0.56%)
Sep 22, 2004
6.412
6.412
6.006
6.091
37,710
-0.30(-4.76%)
Sep 21, 2004
6.497
6.497
6.395
6.395
4,728
+0.00(+0.00%)
Sep 20, 2004
6.387
6.454
6.387
6.395
7,092
+0.01(+0.13%)
Sep 17, 2004
6.497
6.497
6.387
6.387
14,067
-0.01(-0.13%)
Sep 16, 2004
6.395
6.412
6.395
6.395
4,019
+0.01(+0.12%)
Sep 15, 2004
6.387
6.428
6.387
6.387
9,930
+0.00(+0.01%)
Sep 14, 2004
6.387
6.396
6.387
6.387
75,776
+0.00(+0.00%)
Sep 13, 2004
6.404
6.480
6.387
6.387
42,321
-0.08(-1.18%)
Sep 10, 2004
6.395
6.497
6.387
6.463
26,733
+0.08(+1.19%)
Sep 09, 2004
6.564
6.564
6.133
6.387
29,317
-0.18(-2.71%)
Sep 08, 2004
6.607
6.640
6.539
6.564
6,828
+0.07(+1.04%)
Sep 07, 2004
7.334
7.334
6.344
6.497
86,438
-0.95(-12.73%)
Sep 03, 2004
7.334
7.444
7.334
7.444
2,364
+0.10(+1.38%)
Sep 02, 2004
7.385
7.402
7.334
7.342
7,211
-0.04(-0.57%)
Sep 01, 2004
7.334
7.419
7.334
7.385
24,470
-0.02(-0.23%)
Aug 31, 2004
7.334
7.452
7.334
7.402
11,112
-0.05(-0.68%)
Aug 30, 2004
7.376
7.452
7.376
7.452
10,048
+0.08(+1.03%)
Aug 27, 2004
7.342
7.436
7.342
7.376
11,230
-0.03(-0.46%)
Aug 26, 2004
7.318
7.486
7.309
7.410
18,678
+0.02(+0.23%)
Aug 25, 2004
7.562
7.562
7.200
7.393
7,329
-0.04(-0.57%)
Aug 24, 2004
7.545
7.545
7.369
7.436
13,949
+0.08(+1.15%)
Aug 23, 2004
7.545
7.545
7.199
7.351
6,620
-0.05(-0.69%)
Aug 20, 2004
7.241
7.402
7.241
7.402
4,892
+0.04(+0.57%)
Aug 19, 2004
7.402
7.571
7.309
7.359
16,786
-0.03(-0.46%)
Aug 18, 2004
6.818
7.436
6.480
7.393
46,340
+0.10(+1.39%)
Aug 17, 2004
7.444
7.562
7.190
7.292
17,850
-0.22(-2.93%)
Aug 16, 2004
7.182
7.529
7.106
7.512
21,751
+0.41(+5.71%)
Aug 13, 2004
7.029
7.190
6.903
7.106
23,288
+0.13(+1.82%)
Aug 12, 2004
6.793
6.979
6.784
6.979
31,563
+0.20(+3.00%)
Aug 11, 2004
6.852
6.852
6.691
6.776
19,151
-0.12(-1.72%)
Aug 10, 2004
6.353
6.920
6.353
6.894
36,055
+0.16(+2.39%)
Aug 09, 2004
6.513
6.767
6.454
6.733
25,180
+0.34(+5.29%)
Aug 06, 2004
6.488
6.556
6.344
6.395
7,684
-0.16(-2.45%)
Aug 05, 2004
6.683
6.911
6.547
6.556
33,809
+0.04(+0.65%)
Aug 04, 2004
6.463
6.591
6.277
6.513
20,333
+0.14(+2.26%)
Aug 03, 2004
6.759
6.996
6.277
6.370
28,451
+0.07(+1.07%)
Aug 02, 2004
6.048
6.344
5.972
6.302
12,767
+0.33(+5.52%)
Jul 30, 2004
5.972
6.023
5.972
5.972
9,220
+0.00(+0.00%)
Jul 29, 2004
5.972
5.981
5.972
5.972
2,482
+0.00(+0.00%)
Jul 28, 2004
6.048
6.065
5.972
5.972
18,441
-0.12(-1.97%)
Jul 27, 2004
6.201
6.201
6.031
6.092
8,747
+0.06(+1.01%)
Jul 26, 2004
6.184
6.184
6.014
6.031
13,240
-0.04(-0.70%)
Jul 23, 2004
6.277
6.277
6.074
6.074
25,771
-0.20(-3.23%)
Jul 22, 2004
6.429
6.429
6.260
6.277
17,614
+0.01(+0.13%)
Jul 21, 2004
6.286
6.302
6.268
6.268
28,371
-0.04(-0.67%)
Jul 20, 2004
6.260
6.378
6.260
6.310
6,856
-0.07(-1.06%)
Jul 19, 2004
6.378
6.378
6.310
6.378
18,323
-0.01(-0.13%)
Jul 16, 2004
6.454
6.454
6.074
6.387
42,084
+0.01(+0.13%)
Jul 15, 2004
6.175
6.378
6.023
6.378
16,195
+0.19(+3.15%)
Jul 14, 2004
6.023
6.184
5.997
6.184
9,102
+0.14(+2.38%)
Jul 13, 2004
5.651
6.251
5.651
6.040
17,732
+0.07(+1.13%)
Jul 12, 2004
5.947
5.997
5.786
5.972
18,323
+0.05(+0.86%)
Jul 09, 2004
5.583
5.921
5.583
5.921
6,383
+0.14(+2.34%)
Jul 08, 2004
6.023
6.023
5.591
5.786
59,344
-0.24(-3.93%)
Jul 07, 2004
5.921
6.184
5.921
6.023
23,406
+0.05(+0.85%)
Jul 06, 2004
6.091
6.370
5.921
5.972
59,108
-0.06(-0.98%)
Jul 02, 2004
5.668
6.090
5.668
6.031
109,113
+0.36(+6.26%)
Jul 01, 2004
5.211
5.786
5.135
5.676
74,476
+0.39(+7.36%)
Jun 30, 2004
5.388
5.388
5.194
5.287
14,422
+0.12(+2.29%)
Jun 29, 2004
5.084
5.168
5.084
5.168
4,846
+0.08(+1.49%)
Jun 28, 2004
5.092
5.109
5.075
5.092
5,792
+0.02(+0.33%)
Jun 25, 2004
5.219
5.219
5.067
5.075
13,003
-0.06(-1.15%)
Jun 24, 2004
5.075
5.135
5.059
5.135
25,416
+0.10(+2.02%)
Jun 23, 2004
5.118
5.118
5.025
5.033
3,428
+0.02(+0.34%)
Jun 22, 2004
5.127
5.135
5.016
5.016
8,038
-0.10(-1.98%)
Jun 21, 2004
5.219
5.245
5.118
5.118
23,879
-0.11(-2.10%)
Jun 18, 2004
5.219
5.245
5.219
5.228
24,825
-0.06(-1.12%)
Jun 17, 2004
5.456
5.456
5.219
5.287
27,307
-0.14(-2.65%)
Jun 16, 2004
5.541
5.668
5.414
5.431
41,021
+0.10(+1.90%)
Jun 15, 2004
4.906
5.329
4.863
5.329
25,771
+0.47(+9.76%)
Jun 14, 2004
4.703
4.864
4.652
4.856
8,511
+0.07(+1.41%)
Jun 10, 2004
4.712
4.822
4.678
4.788
16,313
+0.06(+1.25%)
Jun 09, 2004
4.729
4.729
4.610
4.729
2,600
+0.08(+1.64%)
Jun 08, 2004
4.686
4.762
4.644
4.652
12,649
+0.11(+2.42%)
Jun 07, 2004
4.543
4.779
4.526
4.543
19,978
-0.01(-0.19%)
Jun 04, 2004
4.526
4.678
4.466
4.551
9,575
+0.18(+4.06%)
Jun 03, 2004
4.373
4.373
4.373
4.373
354
-0.08(-1.71%)
Jun 02, 2004
4.576
4.576
4.441
4.449
1,655
-0.19(-4.01%)
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.