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
Exponent Inc
(NQ:
EXPO
)
95.12
+1.08 (+1.15%)
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 28, 2004
1.377
1.377
1.362
1.374
196,904
+0.00(+0.28%)
May 27, 2004
1.372
1.374
1.367
1.370
959,114
+0.00(+0.04%)
May 26, 2004
1.366
1.373
1.364
1.369
120,683
+0.01(+0.77%)
May 25, 2004
1.361
1.370
1.357
1.359
424,660
-0.01(-0.68%)
May 24, 2004
1.372
1.374
1.361
1.368
254,070
+0.01(+0.53%)
May 21, 2004
1.357
1.374
1.351
1.361
323,031
+0.00(+0.37%)
May 20, 2004
1.342
1.369
1.342
1.356
215,959
-0.01(-0.73%)
May 19, 2004
1.320
1.366
1.320
1.366
95,276
+0.04(+2.99%)
May 18, 2004
1.329
1.360
1.279
1.326
497,251
-0.01(-0.82%)
May 17, 2004
1.322
1.350
1.322
1.337
11,796
-0.02(-1.78%)
May 14, 2004
1.349
1.378
1.309
1.362
389,271
+0.02(+1.69%)
May 13, 2004
1.350
1.354
1.318
1.339
433,733
-0.01(-0.82%)
May 12, 2004
1.336
1.350
1.332
1.350
69,869
+0.00(+0.20%)
May 11, 2004
1.372
1.372
1.313
1.347
156,071
-0.03(-2.20%)
May 10, 2004
1.383
1.387
1.365
1.378
342,087
-0.00(-0.20%)
May 07, 2004
1.378
1.383
1.378
1.380
10,888
+0.00(+0.16%)
May 06, 2004
1.383
1.383
1.364
1.378
286,736
-0.00(-0.32%)
May 05, 2004
1.391
1.391
1.351
1.383
99,813
+0.00(+0.04%)
May 04, 2004
1.391
1.391
1.358
1.382
125,220
-0.01(-0.67%)
May 03, 2004
1.360
1.401
1.360
1.391
60,795
+0.01(+0.88%)
Apr 30, 2004
1.361
1.385
1.359
1.379
108,887
+0.03(+2.00%)
Apr 29, 2004
1.382
1.382
1.347
1.352
19,962
-0.03(-1.84%)
Apr 28, 2004
1.386
1.405
1.370
1.378
33,573
-0.03(-1.96%)
Apr 27, 2004
1.364
1.405
1.364
1.405
195,089
+0.04(+2.82%)
Apr 26, 2004
1.372
1.372
1.339
1.367
51,721
+0.02(+1.64%)
Apr 23, 2004
1.325
1.345
1.320
1.345
822,098
+0.00(+0.12%)
Apr 22, 2004
1.224
1.363
1.224
1.343
305,791
-0.00(-0.00%)
Apr 21, 2004
1.384
1.384
1.322
1.343
32,666
-0.04(-3.21%)
Apr 20, 2004
1.322
1.420
1.317
1.387
387,456
+0.07(+4.92%)
Apr 19, 2004
1.259
1.322
1.251
1.322
198,719
+0.07(+5.26%)
Apr 16, 2004
1.246
1.256
1.237
1.256
16,333
+0.00(+0.00%)
Apr 15, 2004
1.259
1.259
1.243
1.256
70,776
-0.00(-0.13%)
Apr 14, 2004
1.240
1.258
1.240
1.258
39,925
+0.02(+1.38%)
Apr 13, 2004
1.239
1.245
1.235
1.241
55,350
-0.00(-0.31%)
Apr 12, 2004
1.235
1.248
1.235
1.245
106,165
-0.00(-0.22%)
Apr 08, 2004
1.240
1.278
1.235
1.248
282,199
+0.00(+0.35%)
Apr 07, 2004
1.237
1.250
1.233
1.243
382,012
-0.01(-0.70%)
Apr 06, 2004
1.256
1.256
1.224
1.252
71,684
-0.00(-0.14%)
Apr 05, 2004
1.168
1.267
1.168
1.254
84,387
-0.01(-1.08%)
Apr 02, 2004
1.245
1.267
1.202
1.267
67,147
+0.02(+1.32%)
Apr 01, 2004
1.260
1.260
1.239
1.251
91,646
+0.01(+0.80%)
Mar 31, 2004
1.251
1.251
1.235
1.241
34,480
-0.03(-2.08%)
Mar 30, 2004
1.240
1.267
1.240
1.267
97,998
+0.02(+1.55%)
Mar 29, 2004
1.243
1.250
1.242
1.248
28,129
+0.01(+0.67%)
Mar 26, 2004
1.240
1.255
1.240
1.240
115,238
-0.00(-0.04%)
Mar 25, 2004
1.240
1.248
1.225
1.240
135,201
-0.00(-0.22%)
Mar 24, 2004
1.240
1.252
1.232
1.243
42,647
+0.00(+0.31%)
Mar 23, 2004
1.241
1.256
1.222
1.239
72,591
-0.00(-0.13%)
Mar 22, 2004
1.256
1.256
1.241
1.241
26,314
-0.01(-0.62%)
Mar 19, 2004
1.255
1.256
1.234
1.249
33,573
-0.01(-0.53%)
Mar 18, 2004
1.244
1.255
1.244
1.255
2,722
-0.00(-0.09%)
Mar 17, 2004
1.235
1.256
1.229
1.256
132,479
+0.02(+1.92%)
Mar 16, 2004
1.241
1.241
1.233
1.233
48,091
-0.02(-1.89%)
Mar 15, 2004
1.249
1.256
1.231
1.256
21,777
+0.01(+0.53%)
Mar 12, 2004
1.254
1.255
1.250
1.250
18,147
-0.00(-0.31%)
Mar 11, 2004
1.224
1.254
1.224
1.254
34,480
+0.01(+1.16%)
Mar 10, 2004
1.226
1.240
1.221
1.239
228,663
+0.01(+0.94%)
Mar 09, 2004
1.228
1.240
1.226
1.228
53,536
-0.01(-1.20%)
Mar 08, 2004
1.222
1.243
1.222
1.243
18,147
+0.00(+0.23%)
Mar 05, 2004
1.223
1.240
1.223
1.240
11,796
+0.00(+0.08%)
Mar 04, 2004
1.200
1.240
1.200
1.239
244,088
+0.03(+2.18%)
Mar 03, 2004
1.228
1.228
1.198
1.212
30,851
-0.01(-0.99%)
Mar 02, 2004
1.228
1.229
1.212
1.224
14,518
+0.01(+0.45%)
Mar 01, 2004
1.240
1.240
1.208
1.219
69,869
+0.00(+0.09%)
Feb 27, 2004
1.228
1.228
1.215
1.218
8,166
-0.01(-0.81%)
Feb 26, 2004
1.234
1.239
1.218
1.228
77,128
-0.01(-0.98%)
Feb 25, 2004
1.240
1.240
1.234
1.240
182,386
-0.00(-0.27%)
Feb 24, 2004
1.245
1.254
1.243
1.243
48,999
-0.00(-0.40%)
Feb 23, 2004
1.249
1.256
1.245
1.248
76,221
-0.00(-0.04%)
Feb 20, 2004
1.248
1.256
1.248
1.249
47,184
-0.01(-0.66%)
Feb 19, 2004
1.236
1.260
1.235
1.257
88,017
+0.01(+1.15%)
Feb 18, 2004
1.289
1.289
1.226
1.243
114,331
-0.05(-3.63%)
Feb 17, 2004
1.311
1.311
1.284
1.289
104,350
-0.01(-0.81%)
Feb 13, 2004
1.320
1.320
1.300
1.300
22,684
-0.02(-1.42%)
Feb 12, 2004
1.320
1.333
1.301
1.319
44,462
-0.01(-0.67%)
Feb 11, 2004
1.198
1.328
1.198
1.327
257,699
+0.12(+9.85%)
Feb 10, 2004
1.198
1.212
1.198
1.208
29,943
+0.01(+0.83%)
Feb 09, 2004
1.229
1.229
1.185
1.198
99,813
-0.03(-2.47%)
Feb 06, 2004
1.234
1.234
1.229
1.229
144,275
-0.01(-0.93%)
Feb 05, 2004
1.237
1.243
1.229
1.240
75,313
+0.01(+0.63%)
Feb 04, 2004
1.238
1.257
1.232
1.233
28,129
-0.03(-2.06%)
Feb 03, 2004
1.250
1.278
1.236
1.259
97,998
-0.03(-2.35%)
Feb 02, 2004
1.301
1.301
1.254
1.289
85,294
-0.03(-2.50%)
Jan 30, 2004
1.326
1.331
1.305
1.322
70,776
-0.02(-1.24%)
Jan 29, 2004
1.350
1.350
1.332
1.338
39,017
-0.00(-0.25%)
Jan 28, 2004
1.353
1.375
1.342
1.342
134,294
-0.03(-1.97%)
Jan 27, 2004
1.352
1.377
1.352
1.369
21,777
+0.01(+0.45%)
Jan 26, 2004
1.358
1.367
1.355
1.363
95,276
+0.01(+0.86%)
Jan 23, 2004
1.350
1.367
1.348
1.351
72,591
+0.01(+0.45%)
Jan 22, 2004
1.314
1.350
1.314
1.345
117,961
+0.02(+1.71%)
Jan 21, 2004
1.337
1.337
1.315
1.322
124,312
-0.01(-0.41%)
Jan 20, 2004
1.322
1.345
1.280
1.328
108,887
+0.01(+0.84%)
Jan 16, 2004
1.295
1.317
1.254
1.317
68,054
+0.04(+2.84%)
Jan 15, 2004
1.256
1.281
1.248
1.281
60,713
+0.03(+2.79%)
Jan 14, 2004
1.233
1.255
1.233
1.246
99,223
-0.00(-0.31%)
Jan 13, 2004
1.239
1.250
1.235
1.250
54,216
+0.02(+1.70%)
Jan 12, 2004
1.179
1.256
1.179
1.229
52,447
-0.03(-2.15%)
Jan 09, 2004
1.235
1.256
1.234
1.256
24,817
+0.04(+2.89%)
Jan 08, 2004
1.200
1.256
1.200
1.221
109,159
-0.04(-2.85%)
Jan 07, 2004
1.215
1.256
1.209
1.256
631,981
+0.04(+3.64%)
Jan 06, 2004
1.185
1.223
1.185
1.212
254,070
+0.04(+3.14%)
Jan 05, 2004
1.168
1.180
1.158
1.175
51,721
+0.00(+0.19%)
Jan 02, 2004
1.132
1.182
1.132
1.173
107,072
-0.01(-0.52%)
Dec 31, 2003
1.154
1.184
1.136
1.179
50,814
+0.01(+0.80%)
Dec 30, 2003
1.149
1.170
1.122
1.170
109,558
+0.05(+4.58%)
Dec 29, 2003
1.131
1.144
1.108
1.119
74,587
+0.01(+0.50%)
Dec 26, 2003
1.111
1.131
1.109
1.113
35,506
+0.00(+0.10%)
Dec 24, 2003
1.112
1.112
1.112
1.112
1,814
-0.01(-0.79%)
Dec 23, 2003
1.108
1.133
1.097
1.121
132,297
+0.02(+1.91%)
Dec 22, 2003
1.078
1.102
1.078
1.100
174,083
+0.01(+0.96%)
Dec 19, 2003
1.086
1.102
1.077
1.089
326,706
+0.00(+0.00%)
Dec 18, 2003
1.099
1.102
1.086
1.089
143,640
+0.00(+0.10%)
Dec 17, 2003
1.091
1.108
1.086
1.088
274,486
-0.01(-1.25%)
Dec 16, 2003
1.137
1.137
1.091
1.102
267,916
-0.04(-3.61%)
Dec 15, 2003
1.195
1.195
1.112
1.143
212,556
-0.03(-2.81%)
Dec 12, 2003
1.176
1.204
1.157
1.176
156,752
-0.02(-1.75%)
Dec 11, 2003
1.181
1.197
1.181
1.197
10,888
+0.00(+0.00%)
Dec 10, 2003
1.168
1.212
1.168
1.197
68,753
+0.02(+2.02%)
Dec 09, 2003
1.207
1.216
1.174
1.174
1,786,112
-0.04(-2.96%)
Dec 08, 2003
1.243
1.243
1.210
1.210
100,584
-0.04(-2.83%)
Dec 05, 2003
1.250
1.250
1.240
1.245
447,344
-0.01(-0.44%)
Dec 04, 2003
1.259
1.265
1.250
1.250
100,902
-0.01(-0.83%)
Dec 03, 2003
1.259
1.276
1.259
1.261
176,034
-0.01(-0.52%)
Dec 02, 2003
1.279
1.281
1.265
1.267
140,010
-0.02(-1.50%)
Dec 01, 2003
1.240
1.298
1.234
1.287
226,757
+0.03(+2.77%)
Nov 28, 2003
1.254
1.254
1.239
1.252
48,999
-0.01(-0.48%)
Nov 26, 2003
1.210
1.258
1.210
1.258
21,323
+0.02(+1.47%)
Nov 25, 2003
1.205
1.246
1.201
1.240
63,971
-0.01(-0.71%)
Nov 24, 2003
1.180
1.249
1.180
1.249
76,828
+0.04(+3.62%)
Nov 21, 2003
1.198
1.232
1.185
1.205
147,179
-0.01(-0.59%)
Nov 20, 2003
1.192
1.212
1.189
1.212
66,285
+0.03(+2.71%)
Nov 19, 2003
1.188
1.189
1.180
1.180
17,839
-0.03(-2.42%)
Nov 18, 2003
1.235
1.254
1.208
1.210
95,031
-0.04(-3.47%)
Nov 17, 2003
1.237
1.253
1.212
1.253
101,392
+0.04(+3.36%)
Nov 14, 2003
1.198
1.226
1.185
1.212
196,777
+0.01(+1.01%)
Nov 13, 2003
1.256
1.256
1.177
1.200
69,869
+0.01(+0.65%)
Nov 12, 2003
1.217
1.233
1.185
1.192
225,605
-0.03(-2.39%)
Nov 11, 2003
1.240
1.256
1.221
1.222
287,389
-0.02(-1.47%)
Nov 10, 2003
1.173
1.256
1.173
1.240
271,809
+0.06(+4.65%)
Nov 07, 2003
1.144
1.192
1.144
1.185
81,919
+0.04(+3.32%)
Nov 06, 2003
1.201
1.206
1.144
1.147
74,061
-0.05(-4.50%)
Nov 05, 2003
1.186
1.206
1.164
1.201
77,718
-0.00(-0.27%)
Nov 04, 2003
1.165
1.206
1.165
1.204
104,577
+0.04(+3.60%)
Nov 03, 2003
1.165
1.165
1.162
1.162
19,599
-0.00(-0.18%)
Oct 31, 2003
1.166
1.168
1.164
1.164
51,721
-0.00(-0.10%)
Oct 30, 2003
1.168
1.165
1.163
1.165
73,498
-0.00(-0.24%)
Oct 29, 2003
1.149
1.168
1.136
1.168
143,849
+0.03(+2.71%)
Oct 28, 2003
1.113
1.141
1.102
1.137
460,955
+0.02(+1.98%)
Oct 27, 2003
1.137
1.137
1.096
1.115
223,218
-0.01(-1.27%)
Oct 24, 2003
1.118
1.143
1.102
1.130
63,517
+0.00(+0.24%)
Oct 23, 2003
1.075
1.146
1.075
1.127
174,219
+0.01(+1.29%)
Oct 22, 2003
1.079
1.121
1.054
1.113
782,172
+0.02(+2.23%)
Oct 21, 2003
1.025
1.132
1.024
1.088
1,784,343
+0.17(+18.26%)
Oct 20, 2003
0.9274
0.9654
0.9202
0.9202
123,405
-0.02(-2.40%)
Oct 17, 2003
0.9493
0.9566
0.9009
0.9428
33,573
-0.00(-0.01%)
Oct 16, 2003
0.9566
0.9461
0.9395
0.9429
18,147
-0.01(-1.43%)
Oct 15, 2003
0.9522
0.9621
0.9120
0.9566
174,219
+0.00(+0.46%)
Oct 14, 2003
0.9516
0.9522
0.9417
0.9522
14,518
-0.00(-0.01%)
Oct 13, 2003
0.9450
0.9549
0.9445
0.9522
51,721
+0.01(+1.53%)
Oct 10, 2003
0.9401
0.9538
0.9230
0.9379
207,611
-0.01(-0.99%)
Oct 09, 2003
0.9512
0.9527
0.9390
0.9472
15,425
-0.01(-0.64%)
Oct 08, 2003
0.9610
0.9610
0.9423
0.9533
9,981
-0.01(-0.92%)
Oct 07, 2003
0.9649
0.9671
0.9621
0.9621
19,164
-0.00(-0.46%)
Oct 06, 2003
0.9643
0.9665
0.9373
0.9665
71,266
+0.00(+0.23%)
Oct 03, 2003
0.9726
0.9726
0.9285
0.9643
59,434
-0.01(-0.62%)
Oct 02, 2003
0.9527
0.9742
0.9527
0.9703
278,524
+0.01(+1.49%)
Oct 01, 2003
0.9549
0.9643
0.9379
0.9560
114,331
-0.00(-0.23%)
Sep 30, 2003
0.9224
0.9588
0.9219
0.9582
178,756
+0.04(+4.07%)
Sep 29, 2003
0.9180
0.9318
0.9020
0.9208
118,868
+0.01(+1.27%)
Sep 26, 2003
0.9092
0.9186
0.9092
0.9092
25,407
+0.01(+0.92%)
Sep 25, 2003
0.9015
0.9064
0.9009
0.9009
104,350
+0.01(+1.20%)
Sep 24, 2003
0.8954
0.9081
0.8899
0.8902
163,330
-0.00(-0.39%)
Sep 23, 2003
0.9373
0.9373
0.8872
0.8938
231,784
-0.04(-4.64%)
Sep 22, 2003
0.9571
0.9571
0.9367
0.9373
80,757
-0.01(-1.10%)
Sep 19, 2003
0.9351
0.9560
0.9312
0.9478
116,146
+0.01(+1.47%)
Sep 18, 2003
0.9340
0.9367
0.9340
0.9340
3,629
+0.00(+0.24%)
Sep 17, 2003
0.9230
0.9367
0.9230
0.9318
40,469
+0.01(+0.89%)
Sep 16, 2003
0.9230
0.9334
0.9230
0.9235
35,388
+0.00(+0.06%)
Sep 15, 2003
0.9367
0.9367
0.8954
0.9230
49,906
+0.02(+2.26%)
Sep 12, 2003
0.9053
0.9053
0.8899
0.9026
369,309
-0.01(-0.67%)
Sep 11, 2003
0.9153
0.9175
0.9048
0.9086
157,886
-0.01(-0.72%)
Sep 10, 2003
0.9097
0.9197
0.9092
0.9153
18,147
-0.02(-1.95%)
Sep 09, 2003
0.9367
0.9423
0.9235
0.9334
44,462
-0.01(-0.70%)
Sep 08, 2003
0.9516
0.9532
0.9351
0.9401
24,499
-0.01(-0.64%)
Sep 05, 2003
0.9197
0.9505
0.9230
0.9461
97,998
+0.02(+2.45%)
Sep 04, 2003
0.9230
0.9246
0.9230
0.9235
8,166
+0.00(+0.06%)
Sep 03, 2003
0.9175
0.9500
0.9092
0.9230
101,628
+0.02(+2.38%)
Sep 02, 2003
0.9478
0.9478
0.9015
0.9015
84,387
-0.05(-5.10%)
Aug 29, 2003
0.9439
0.9505
0.9439
0.9500
51,721
+0.01(+0.89%)
Aug 28, 2003
0.9450
0.9671
0.9395
0.9416
407,419
-0.00(-0.01%)
Aug 27, 2003
0.9549
0.9637
0.9417
0.9417
28,129
+0.00(+0.53%)
Aug 26, 2003
0.9560
0.9560
0.9367
0.9367
57,165
-0.01(-0.58%)
Aug 25, 2003
0.9367
0.9423
0.9301
0.9423
29,036
+0.01(+1.42%)
Aug 22, 2003
0.9263
0.9588
0.9263
0.9290
35,388
-0.03(-3.38%)
Aug 21, 2003
0.9285
0.9808
0.9285
0.9615
285,828
+0.04(+3.87%)
Aug 20, 2003
0.9307
0.9362
0.9219
0.9257
227,755
-0.02(-1.87%)
Aug 19, 2003
0.9026
0.9505
0.8960
0.9434
382,919
+0.05(+5.03%)
Aug 18, 2003
0.9022
0.9064
0.8816
0.8982
238,644
-0.01(-1.09%)
Aug 15, 2003
0.9285
0.9285
0.9031
0.9081
51,721
-0.01(-1.61%)
Aug 14, 2003
0.9147
0.9230
0.9097
0.9230
78,943
+0.01(+0.96%)
Aug 13, 2003
0.9064
0.9142
0.9009
0.9142
373,845
+0.01(+0.91%)
Aug 12, 2003
0.8927
0.9059
0.8927
0.9059
39,925
+0.00(+0.54%)
Aug 11, 2003
0.9059
0.9059
0.8955
0.9010
13,610
+0.01(+0.87%)
Aug 08, 2003
0.8927
0.9009
0.8927
0.8932
10,888
+0.00(+0.06%)
Aug 07, 2003
0.9113
0.9113
0.8927
0.8927
155,164
-0.02(-2.47%)
Aug 06, 2003
0.8982
0.9153
0.8982
0.9153
19,055
-0.00(-0.06%)
Aug 05, 2003
0.9224
0.9328
0.9097
0.9158
1,045,316
-0.01(-1.31%)
Aug 04, 2003
0.9245
0.9279
0.9048
0.9279
179,663
+0.04(+4.73%)
Aug 01, 2003
0.8654
0.9367
0.8624
0.8861
287,053
+0.01(+1.45%)
Jul 31, 2003
0.8624
0.8750
0.8618
0.8734
127,035
+0.01(+0.63%)
Jul 30, 2003
0.8706
0.8706
0.8431
0.8679
186,922
-0.01(-1.32%)
Jul 29, 2003
0.9092
0.9318
0.8772
0.8794
442,807
-0.01(-1.60%)
Jul 28, 2003
0.9041
0.9092
0.8927
0.8938
722,284
-0.01(-1.10%)
Jul 25, 2003
0.9009
0.9075
0.8872
0.9037
58,980
-0.01(-0.61%)
Jul 24, 2003
0.9092
0.9092
0.9015
0.9092
364,772
-0.01(-1.49%)
Jul 23, 2003
0.9079
0.9318
0.9037
0.9230
343,902
+0.01(+1.64%)
Jul 22, 2003
0.8982
0.9092
0.8910
0.9080
53,536
+0.01(+1.47%)
Jul 21, 2003
0.8679
0.9064
0.8679
0.8949
103,442
+0.02(+2.40%)
Jul 18, 2003
0.8354
0.8756
0.8354
0.8739
41,740
+0.03(+3.59%)
Jul 17, 2003
0.8365
0.8519
0.8365
0.8436
68,054
-0.01(-1.61%)
Jul 16, 2003
0.8921
0.8982
0.8359
0.8574
108,887
-0.03(-3.05%)
Jul 15, 2003
0.8326
0.9004
0.8326
0.8844
119,775
+0.03(+3.82%)
Jul 14, 2003
0.8431
0.8761
0.8409
0.8519
138,831
+0.01(+0.85%)
Jul 11, 2003
0.8607
0.8607
0.8403
0.8447
164,238
-0.01(-1.48%)
Jul 10, 2003
0.8949
0.8949
0.8513
0.8574
431,011
-0.03(-3.82%)
Jul 09, 2003
0.9131
0.9175
0.8839
0.8915
151,534
-0.02(-2.25%)
Jul 08, 2003
0.8949
0.9125
0.8949
0.9120
49,906
+0.01(+0.98%)
Jul 07, 2003
0.8855
0.9031
0.8855
0.9031
353,883
+0.03(+2.88%)
Jul 03, 2003
0.8524
0.8910
0.8524
0.8778
30,851
-0.01(-0.62%)
Jul 02, 2003
0.9059
0.9059
0.8690
0.8833
71,684
-0.01(-0.80%)
Jul 01, 2003
0.8376
0.8904
0.8376
0.8904
391,993
+0.04(+4.25%)
Jun 30, 2003
0.8723
0.9020
0.8387
0.8541
345,181
-0.03(-3.37%)
Jun 27, 2003
0.8387
0.8993
0.8387
0.8839
148,585
+0.02(+1.91%)
Jun 26, 2003
0.8899
0.9031
0.8502
0.8673
161,515
-0.02(-2.42%)
Jun 25, 2003
0.8822
0.8954
0.8822
0.8888
311,235
+0.01(+0.62%)
Jun 24, 2003
0.8701
0.8883
0.8701
0.8833
933,707
+0.01(+1.01%)
Jun 23, 2003
0.8679
0.8778
0.8679
0.8745
111,609
+0.00(+0.25%)
Jun 20, 2003
0.8271
0.8872
0.8271
0.8723
78,943
-0.01(-0.63%)
Jun 19, 2003
0.8651
0.8778
0.8376
0.8778
114,331
+0.01(+1.46%)
Jun 18, 2003
0.8569
0.8927
0.8304
0.8651
72,591
-0.02(-2.54%)
Jun 17, 2003
0.9274
0.9395
0.8574
0.8877
1,798,453
-0.05(-5.73%)
Jun 16, 2003
0.9588
0.9588
0.9301
0.9417
622,471
-0.02(-1.78%)
Jun 13, 2003
0.9489
0.9615
0.9125
0.9588
366,586
+0.00(+0.46%)
Jun 12, 2003
0.9081
0.9615
0.9075
0.9544
568,028
+0.05(+5.61%)
Jun 11, 2003
0.9053
0.9086
0.8816
0.9037
210,515
+0.00(+0.06%)
Jun 10, 2003
0.8491
0.9031
0.8387
0.9031
413,771
+0.05(+6.37%)
Jun 09, 2003
0.8403
0.8618
0.8376
0.8491
89,831
+0.01(+1.38%)
Jun 06, 2003
0.8376
0.8431
0.8376
0.8376
41,740
-0.00(-0.39%)
Jun 05, 2003
0.8293
0.8464
0.8293
0.8409
105,257
-0.01(-0.72%)
Jun 04, 2003
0.8376
0.8469
0.8282
0.8469
137,016
+0.01(+1.25%)
Jun 03, 2003
0.8557
0.8557
0.8150
0.8365
160,608
-0.00(-0.40%)
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.