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
Astronics Cp
(NQ:
ATRO
)
20.56
+0.13 (+0.64%)
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
1.890
1.890
1.853
1.886
13,494
+0.03(+1.80%)
May 27, 2004
1.834
1.919
1.834
1.853
10,795
-0.04(-2.15%)
May 26, 2004
1.845
1.945
1.845
1.893
14,303
+0.06(+3.02%)
May 25, 2004
1.816
1.867
1.816
1.838
1,349
-0.00(-0.20%)
May 24, 2004
1.816
1.875
1.816
1.842
19,431
-0.01(-0.80%)
May 21, 2004
1.830
1.856
1.823
1.856
3,778
-0.07(-3.47%)
May 20, 2004
1.857
1.923
1.834
1.923
22,130
+0.05(+2.57%)
May 19, 2004
1.860
1.905
1.856
1.875
8,096
+0.00(+0.20%)
May 18, 2004
1.856
1.883
1.856
1.871
10,525
+0.01(+0.40%)
May 17, 2004
1.890
1.956
1.857
1.864
11,335
-0.04(-2.33%)
May 14, 2004
1.927
1.927
1.908
1.908
32,656
-0.02(-0.96%)
May 13, 2004
1.905
1.967
1.905
1.927
14,573
-0.01(-0.38%)
May 12, 2004
1.949
1.953
1.934
1.934
14,033
-0.04(-1.88%)
May 11, 2004
1.964
1.971
1.938
1.971
14,573
+0.01(+0.57%)
May 10, 2004
1.935
1.997
1.934
1.960
15,113
+0.03(+1.34%)
May 07, 2004
1.982
1.982
1.934
1.934
19,701
-0.07(-3.51%)
May 06, 2004
2.001
2.005
1.986
2.005
13,764
+0.01(+0.37%)
May 05, 2004
1.964
2.005
1.964
1.997
9,985
-0.04(-1.82%)
May 04, 2004
1.964
2.034
1.908
2.034
29,957
+0.00(+0.00%)
May 03, 2004
1.971
2.034
1.971
2.034
9,985
+0.01(+0.55%)
Apr 30, 2004
2.090
2.090
1.993
2.023
31,036
-0.02(-1.09%)
Apr 29, 2004
2.016
2.075
1.971
2.045
31,036
+0.03(+1.28%)
Apr 28, 2004
1.982
2.025
1.969
2.019
12,414
+0.03(+1.68%)
Apr 27, 2004
1.982
2.030
1.945
1.986
26,448
+0.06(+2.88%)
Apr 26, 2004
1.930
1.949
1.927
1.930
7,016
-0.03(-1.33%)
Apr 23, 2004
1.964
1.986
1.945
1.956
16,732
+0.01(+0.36%)
Apr 22, 2004
1.949
1.982
1.945
1.949
4,318
+0.00(+0.21%)
Apr 21, 2004
1.964
2.016
1.912
1.945
25,369
-0.01(-0.57%)
Apr 20, 2004
1.956
1.956
1.956
1.956
269
-0.08(-3.83%)
Apr 19, 2004
2.038
2.038
1.912
2.034
8,906
+0.07(+3.58%)
Apr 16, 2004
2.008
2.008
1.945
1.964
14,843
+0.00(+0.00%)
Apr 15, 2004
1.912
1.964
1.912
1.964
2,968
+0.04(+2.12%)
Apr 14, 2004
1.927
1.968
1.912
1.923
7,556
-0.00(-0.19%)
Apr 13, 2004
1.719
1.968
1.719
1.927
19,161
-0.01(-0.38%)
Apr 12, 2004
1.916
1.945
1.916
1.934
11,605
-0.04(-2.25%)
Apr 08, 2004
1.930
1.982
1.893
1.979
7,286
-0.00(-0.19%)
Apr 07, 2004
1.930
2.038
1.912
1.982
9,445
-0.06(-2.73%)
Apr 06, 2004
1.956
2.038
1.956
2.038
12,414
+0.09(+4.76%)
Apr 05, 2004
1.990
2.023
1.930
1.945
11,874
-0.04(-2.05%)
Apr 02, 2004
1.971
1.997
1.912
1.986
5,127
-0.01(-0.37%)
Apr 01, 2004
1.912
2.001
1.912
1.993
8,366
+0.01(+0.56%)
Mar 31, 2004
1.927
1.982
1.927
1.982
8,906
+0.03(+1.33%)
Mar 30, 2004
1.964
1.982
1.927
1.956
15,113
+0.01(+0.38%)
Mar 29, 2004
1.912
1.964
1.912
1.949
12,414
+0.00(+0.00%)
Mar 26, 2004
1.956
1.997
1.908
1.949
14,573
-0.02(-1.13%)
Mar 25, 2004
1.964
2.001
1.919
1.971
17,542
+0.01(+0.38%)
Mar 24, 2004
1.968
1.993
1.923
1.964
17,272
+0.06(+2.91%)
Mar 23, 2004
1.971
1.986
1.908
1.908
14,033
-0.05(-2.46%)
Mar 22, 2004
1.943
1.997
1.943
1.956
10,525
+0.07(+3.73%)
Mar 19, 2004
1.853
1.949
1.853
1.886
18,891
+0.04(+2.00%)
Mar 18, 2004
1.790
1.849
1.790
1.849
3,508
-0.01(-0.60%)
Mar 17, 2004
1.890
1.890
1.849
1.860
6,207
+0.01(+0.40%)
Mar 16, 2004
1.814
1.853
1.814
1.853
2,968
-0.00(-0.20%)
Mar 15, 2004
1.779
1.893
1.779
1.856
4,857
+0.01(+0.60%)
Mar 12, 2004
1.779
1.856
1.779
1.845
20,511
+0.02(+1.22%)
Mar 11, 2004
1.838
1.849
1.819
1.823
32,116
-0.06(-2.96%)
Mar 10, 2004
1.968
1.968
1.879
1.879
6,207
-0.04(-2.31%)
Mar 09, 2004
1.979
1.979
1.879
1.923
4,048
-0.05(-2.63%)
Mar 08, 2004
1.982
1.982
1.875
1.975
5,397
-0.01(-0.74%)
Mar 05, 2004
2.038
2.038
1.875
1.990
7,016
-0.02(-1.10%)
Mar 04, 2004
2.056
2.079
1.875
2.012
15,113
+0.07(+3.63%)
Mar 03, 2004
1.849
2.023
1.849
1.942
17,812
+0.10(+5.43%)
Mar 02, 2004
1.838
1.842
1.838
1.842
5,397
+0.02(+1.22%)
Mar 01, 2004
1.779
1.853
1.779
1.819
14,303
-0.03(-1.60%)
Feb 27, 2004
1.849
1.853
1.834
1.849
7,286
+0.01(+0.61%)
Feb 26, 2004
1.816
1.853
1.816
1.838
9,445
-0.01(-0.40%)
Feb 25, 2004
1.838
1.890
1.834
1.845
8,906
-0.00(-0.20%)
Feb 24, 2004
1.823
1.853
1.823
1.849
2,968
+0.00(+0.20%)
Feb 23, 2004
1.908
1.908
1.779
1.845
61,803
-0.10(-5.32%)
Feb 20, 2004
1.960
1.960
1.905
1.949
21,320
-0.03(-1.50%)
Feb 19, 2004
1.982
2.090
1.849
1.979
28,067
-0.06(-2.73%)
Feb 18, 2004
2.130
2.130
1.982
2.034
28,067
-0.08(-3.68%)
Feb 17, 2004
2.027
3.116
2.001
2.112
25,099
+0.00(+0.18%)
Feb 13, 2004
2.016
2.108
2.016
2.108
5,667
+0.07(+3.27%)
Feb 12, 2004
2.186
2.186
2.042
2.042
5,397
-0.01(-0.72%)
Feb 11, 2004
2.212
2.223
2.045
2.056
14,843
-0.05(-2.46%)
Feb 10, 2004
2.149
2.149
2.038
2.108
9,445
-0.04(-2.05%)
Feb 09, 2004
2.186
2.197
2.049
2.152
14,303
+0.00(+0.15%)
Feb 06, 2004
2.242
2.242
2.093
2.149
12,414
+0.02(+0.87%)
Feb 05, 2004
2.171
2.171
2.045
2.131
8,636
-0.03(-1.20%)
Feb 04, 2004
2.149
2.205
2.045
2.156
41,292
-0.01(-0.51%)
Feb 03, 2004
2.045
2.217
2.045
2.168
15,653
+0.09(+4.46%)
Feb 02, 2004
2.049
2.097
1.982
2.075
29,417
+0.01(+0.52%)
Jan 30, 2004
2.027
2.216
2.027
2.064
23,479
-0.07(-3.11%)
Jan 29, 2004
2.075
2.131
1.838
2.131
65,581
+0.10(+4.93%)
Jan 28, 2004
2.054
2.064
1.964
2.030
18,352
-0.01(-0.36%)
Jan 27, 2004
2.056
2.075
1.964
2.038
26,718
+0.02(+1.10%)
Jan 26, 2004
1.919
2.060
1.919
2.016
14,303
+0.01(+0.74%)
Jan 23, 2004
2.016
2.023
1.875
2.001
15,383
+0.03(+1.31%)
Jan 22, 2004
1.853
2.071
1.853
1.975
50,198
+0.06(+3.29%)
Jan 21, 2004
1.912
1.912
1.853
1.912
15,113
+0.00(+0.19%)
Jan 20, 2004
1.934
1.990
1.908
1.908
12,954
-0.01(-0.39%)
Jan 16, 2004
1.942
2.053
1.908
1.916
22,940
+0.01(+0.78%)
Jan 15, 2004
2.019
2.075
1.901
1.901
15,545
-0.04(-2.29%)
Jan 14, 2004
2.131
2.131
1.945
1.945
75,492
+0.06(+2.94%)
Jan 13, 2004
2.012
2.012
1.890
1.890
10,903
-0.15(-7.27%)
Jan 12, 2004
1.890
2.068
1.886
2.038
17,723
+0.15(+7.84%)
Jan 09, 2004
1.927
1.927
1.890
1.890
11,656
-0.04(-1.92%)
Jan 08, 2004
1.927
1.927
1.893
1.927
15,669
+0.03(+1.54%)
Jan 07, 2004
1.953
1.953
1.893
1.897
7,524
-0.04(-1.90%)
Jan 06, 2004
1.864
1.934
1.856
1.934
14,033
+0.01(+0.58%)
Jan 05, 2004
1.982
1.982
1.871
1.923
9,715
-0.02(-1.14%)
Jan 02, 2004
1.890
1.945
1.890
1.945
12,144
+0.10(+5.63%)
Dec 31, 2003
1.945
1.945
1.842
1.842
35,084
-0.05(-2.57%)
Dec 30, 2003
1.890
1.910
1.856
1.890
4,857
+0.00(+0.02%)
Dec 29, 2003
1.890
1.890
1.890
1.890
1,918
+0.00(+0.00%)
Dec 26, 2003
1.890
1.912
1.890
1.890
7,016
-0.04(-1.92%)
Dec 24, 2003
1.927
1.930
1.927
1.927
4,857
+0.04(+1.96%)
Dec 23, 2003
1.890
1.990
1.890
1.890
17,866
-0.01(-0.39%)
Dec 22, 2003
1.890
2.005
1.890
1.897
12,746
+0.00(+0.00%)
Dec 19, 2003
1.908
2.034
1.897
1.897
14,973
+0.01(+0.59%)
Dec 18, 2003
1.956
2.034
1.886
1.886
14,244
+0.01(+0.39%)
Dec 17, 2003
1.864
2.034
1.864
1.879
32,272
+0.03(+1.40%)
Dec 16, 2003
1.956
1.997
1.819
1.853
11,928
+0.00(+0.00%)
Dec 15, 2003
1.890
1.982
1.853
1.853
8,725
-0.08(-4.03%)
Dec 12, 2003
2.045
2.097
1.930
1.930
18,867
+0.04(+1.96%)
Dec 11, 2003
2.019
2.019
1.893
1.893
13,494
+0.00(+0.00%)
Dec 10, 2003
1.916
1.993
1.890
1.893
10,390
-0.14(-7.09%)
Dec 09, 2003
1.860
2.075
1.860
2.038
31,700
+0.01(+0.73%)
Dec 08, 2003
1.993
2.023
1.905
2.023
18,481
+0.07(+3.41%)
Dec 05, 2003
1.853
1.997
1.901
1.956
32,839
+0.10(+5.60%)
Dec 04, 2003
1.804
1.853
1.804
1.853
2,563
+0.06(+3.31%)
Dec 03, 2003
1.767
1.853
1.764
1.793
8,771
-0.02(-1.22%)
Dec 02, 2003
1.760
1.816
1.760
1.816
8,047
+0.02(+1.03%)
Dec 01, 2003
1.786
1.893
1.760
1.797
16,870
-0.06(-3.00%)
Nov 28, 2003
1.853
1.853
1.853
1.853
809
+0.01(+0.40%)
Nov 26, 2003
1.782
1.975
1.782
1.845
12,725
-0.04(-2.16%)
Nov 25, 2003
1.830
1.979
1.830
1.886
14,371
-0.00(-0.20%)
Nov 24, 2003
1.997
1.997
1.834
1.890
13,899
-0.10(-5.03%)
Nov 21, 2003
1.849
1.990
1.856
1.990
12,144
+0.14(+7.62%)
Nov 20, 2003
1.816
1.875
1.816
1.849
20,295
+0.05(+2.89%)
Nov 19, 2003
1.893
1.897
1.730
1.797
28,629
-0.06(-3.00%)
Nov 18, 2003
1.897
1.927
1.853
1.853
10,474
-0.13(-6.37%)
Nov 17, 2003
1.945
1.979
1.886
1.979
6,072
+0.12(+6.59%)
Nov 14, 2003
1.886
1.938
1.838
1.856
24,829
+0.02(+1.01%)
Nov 13, 2003
1.934
1.964
1.838
1.838
4,857
-0.02(-1.20%)
Nov 12, 2003
1.934
2.019
1.853
1.860
16,484
+0.02(+1.01%)
Nov 11, 2003
1.853
1.909
1.838
1.842
7,556
-0.01(-0.60%)
Nov 10, 2003
2.030
2.049
1.853
1.853
50,770
-0.11(-5.84%)
Nov 07, 2003
2.038
2.075
1.908
1.968
21,050
-0.05(-2.57%)
Nov 06, 2003
2.019
2.056
2.019
2.019
6,207
+0.00(+0.00%)
Nov 05, 2003
1.927
2.038
1.927
2.019
22,141
+0.09(+4.41%)
Nov 04, 2003
1.905
2.027
1.905
1.934
23,301
-0.01(-0.38%)
Nov 03, 2003
2.131
2.134
1.916
1.942
54,797
-0.28(-12.67%)
Oct 31, 2003
1.919
2.242
1.856
2.223
72,787
+0.35(+18.81%)
Oct 30, 2003
1.801
1.949
1.849
1.871
108,134
+0.07(+3.91%)
Oct 29, 2003
1.674
1.816
1.627
1.801
81,235
+0.17(+10.20%)
Oct 28, 2003
1.667
1.727
1.634
1.634
25,908
+0.04(+2.80%)
Oct 27, 2003
1.627
1.667
1.560
1.590
24,559
+0.00(+0.00%)
Oct 24, 2003
1.590
1.690
1.590
1.590
49,118
-0.00(-0.23%)
Oct 23, 2003
1.571
1.593
1.538
1.593
44,261
+0.06(+3.61%)
Oct 22, 2003
1.538
1.590
1.538
1.538
8,636
+0.02(+1.22%)
Oct 21, 2003
1.586
1.593
1.519
1.519
26,462
-0.03(-2.15%)
Oct 20, 2003
1.530
1.571
1.519
1.553
13,764
-0.01(-0.48%)
Oct 17, 2003
1.556
1.560
1.452
1.560
27,258
+0.04(+2.93%)
Oct 16, 2003
1.501
1.564
1.515
1.515
5,384
+0.01(+0.99%)
Oct 15, 2003
1.541
1.597
1.474
1.501
9,972
-0.01(-0.98%)
Oct 14, 2003
1.519
1.519
1.430
1.515
14,573
+0.00(+0.02%)
Oct 13, 2003
1.393
1.541
1.393
1.515
6,747
+0.05(+3.52%)
Oct 10, 2003
1.527
1.527
1.460
1.464
4,588
-0.06(-3.66%)
Oct 09, 2003
1.445
1.590
1.445
1.519
14,276
+0.04(+3.02%)
Oct 08, 2003
1.389
1.575
1.389
1.475
25,908
+0.03(+1.79%)
Oct 07, 2003
1.486
1.515
1.430
1.449
9,418
-0.09(-5.78%)
Oct 06, 2003
1.497
1.538
1.445
1.538
12,760
+0.00(+0.00%)
Oct 03, 2003
1.512
1.538
1.512
1.538
5,937
+0.03(+2.22%)
Oct 02, 2003
1.460
1.564
1.448
1.504
19,466
+0.07(+4.61%)
Oct 01, 2003
1.482
1.482
1.438
1.438
5,667
-0.04(-2.98%)
Sep 30, 2003
1.463
1.538
1.334
1.482
38,593
-0.01(-0.74%)
Sep 29, 2003
1.449
1.579
1.449
1.493
6,004
-0.03(-1.71%)
Sep 26, 2003
1.519
1.601
1.467
1.519
9,691
+0.03(+2.22%)
Sep 25, 2003
1.501
1.623
1.463
1.486
11,605
-0.15(-9.05%)
Sep 24, 2003
1.508
1.664
1.471
1.634
26,694
+0.13(+8.38%)
Sep 23, 2003
1.541
1.571
1.490
1.508
10,754
-0.03(-2.16%)
Sep 22, 2003
1.467
1.541
1.467
1.541
539
+0.07(+4.73%)
Sep 19, 2003
1.549
1.549
1.412
1.471
15,464
-0.03(-2.19%)
Sep 18, 2003
1.553
1.553
1.504
1.504
8,123
-0.05(-3.10%)
Sep 17, 2003
1.508
1.553
1.508
1.553
7,597
+0.09(+6.05%)
Sep 16, 2003
1.456
1.504
1.456
1.464
1,349
-0.05(-3.16%)
Sep 15, 2003
1.478
1.530
1.445
1.512
10,255
+0.07(+4.62%)
Sep 12, 2003
1.445
1.445
1.445
1.445
539
+0.00(+0.03%)
Sep 11, 2003
1.419
1.456
1.419
1.445
2,968
+0.03(+1.80%)
Sep 10, 2003
1.482
1.501
1.378
1.419
23,749
-0.10(-6.56%)
Sep 09, 2003
1.389
1.519
1.389
1.519
9,445
-0.01(-0.51%)
Sep 08, 2003
1.571
1.571
1.445
1.527
13,494
-0.05(-3.06%)
Sep 05, 2003
1.567
1.575
1.490
1.575
6,477
+0.00(+0.26%)
Sep 04, 2003
1.541
1.571
1.430
1.571
7,016
-0.08(-4.74%)
Sep 03, 2003
1.649
1.649
1.649
1.649
539
+0.09(+5.95%)
Sep 02, 2003
1.819
1.819
1.541
1.556
31,846
-0.09(-5.70%)
Aug 29, 2003
1.482
1.741
1.482
1.650
19,161
+0.22(+15.39%)
Aug 28, 2003
1.464
1.556
1.406
1.430
9,715
-0.01(-1.03%)
Aug 27, 2003
1.401
1.445
1.401
1.445
12,414
+0.04(+2.90%)
Aug 26, 2003
1.382
1.404
1.382
1.404
2,428
+0.00(+0.00%)
Aug 25, 2003
1.356
1.404
1.356
1.404
6,747
+0.03(+1.88%)
Aug 22, 2003
1.378
1.378
1.378
1.378
1,349
-0.03(-1.85%)
Aug 21, 2003
1.404
1.404
1.382
1.404
7,556
+0.00(+0.00%)
Aug 20, 2003
1.399
1.404
1.399
1.404
7,556
+0.00(+0.26%)
Aug 19, 2003
1.356
1.401
1.356
1.401
4,048
+0.02(+1.18%)
Aug 18, 2003
1.356
1.384
1.356
1.384
5,667
+0.01(+0.97%)
Aug 15, 2003
1.371
1.371
1.371
1.371
0
+0.00(+0.00%)
Aug 14, 2003
1.371
1.386
1.371
1.371
9,445
-0.03(-2.27%)
Aug 13, 2003
1.389
1.403
1.389
1.403
2,159
+0.03(+2.05%)
Aug 12, 2003
1.387
1.387
1.375
1.375
2,698
-0.07(-4.85%)
Aug 11, 2003
1.519
1.519
1.375
1.445
11,605
-0.09(-6.05%)
Aug 08, 2003
1.515
1.538
1.515
1.538
1,349
+0.08(+5.60%)
Aug 07, 2003
1.456
1.456
1.456
1.456
0
+0.00(+0.00%)
Aug 06, 2003
1.408
1.456
1.408
1.456
2,159
+0.05(+3.42%)
Aug 05, 2003
1.408
1.538
1.408
1.408
6,747
-0.08(-5.24%)
Aug 04, 2003
1.415
1.530
1.415
1.486
11,874
+0.03(+1.78%)
Aug 01, 2003
1.416
1.460
1.416
1.460
1,619
+0.05(+3.38%)
Jul 31, 2003
1.441
1.445
1.408
1.412
11,605
-0.06(-3.76%)
Jul 30, 2003
1.408
1.467
1.389
1.467
14,843
-0.00(-0.25%)
Jul 29, 2003
1.408
1.471
1.393
1.471
16,193
+0.08(+5.67%)
Jul 28, 2003
1.575
1.576
1.389
1.392
52,357
-0.19(-11.81%)
Jul 25, 2003
1.589
1.589
1.545
1.578
3,508
-0.02(-1.16%)
Jul 24, 2003
1.656
1.656
1.541
1.597
35,624
-0.07(-4.22%)
Jul 23, 2003
1.693
1.693
1.664
1.667
8,906
-0.09(-5.06%)
Jul 22, 2003
1.738
1.756
1.738
1.756
14,843
+0.08(+4.64%)
Jul 21, 2003
1.779
1.779
1.679
1.679
25,099
-0.08(-4.63%)
Jul 18, 2003
1.438
1.834
1.437
1.760
104,175
+0.36(+25.99%)
Jul 17, 2003
1.575
1.575
1.349
1.397
28,337
-0.12(-8.05%)
Jul 16, 2003
1.282
1.519
1.271
1.519
59,374
+0.27(+21.30%)
Jul 15, 2003
1.238
1.267
1.204
1.252
21,320
+0.03(+2.30%)
Jul 14, 2003
1.226
1.264
1.224
1.224
8,366
-0.05(-3.93%)
Jul 11, 2003
1.252
1.315
1.222
1.274
9,445
+0.01(+1.15%)
Jul 10, 2003
1.223
1.312
1.223
1.260
6,207
+0.08(+6.55%)
Jul 09, 2003
1.163
1.182
1.163
1.182
2,428
+0.01(+0.98%)
Jul 08, 2003
1.223
1.223
1.171
1.171
39,942
-0.04(-3.66%)
Jul 07, 2003
1.215
1.215
1.204
1.215
12,414
+0.01(+1.23%)
Jul 03, 2003
1.193
1.204
1.193
1.201
4,857
+0.01(+0.62%)
Jul 02, 2003
1.197
1.197
1.193
1.193
3,778
+0.00(+0.00%)
Jul 01, 2003
1.198
1.371
1.193
1.193
30,496
-0.03(-2.42%)
Jun 30, 2003
1.223
1.223
1.223
1.223
0
+0.00(+0.00%)
Jun 27, 2003
1.226
1.226
1.193
1.223
40,752
+0.02(+1.85%)
Jun 26, 2003
1.226
1.227
1.201
1.201
22,130
-0.03(-2.64%)
Jun 25, 2003
1.234
1.234
1.226
1.233
3,238
-0.04(-3.26%)
Jun 24, 2003
1.249
1.275
1.249
1.275
4,048
+0.04(+3.61%)
Jun 23, 2003
1.389
1.389
1.230
1.230
8,096
-0.10(-7.26%)
Jun 20, 2003
1.249
1.408
1.205
1.326
23,479
+0.10(+8.16%)
Jun 19, 2003
1.230
1.249
1.204
1.226
13,224
+0.03(+2.16%)
Jun 18, 2003
1.204
1.204
1.145
1.201
23,749
-0.02(-1.82%)
Jun 17, 2003
1.205
1.241
1.204
1.223
24,559
+0.04(+3.13%)
Jun 16, 2003
1.186
1.482
1.145
1.186
94,999
-0.04(-3.03%)
Jun 13, 2003
1.238
1.241
1.204
1.223
41,562
+0.02(+1.54%)
Jun 12, 2003
1.241
1.241
1.204
1.204
19,161
-0.04(-2.98%)
Jun 11, 2003
1.228
1.241
1.204
1.241
17,002
+0.01(+0.60%)
Jun 10, 2003
1.223
1.234
1.223
1.234
19,971
+0.03(+2.43%)
Jun 09, 2003
1.226
1.252
1.189
1.205
33,735
-0.02(-1.49%)
Jun 06, 2003
1.241
1.278
1.223
1.223
91,760
-0.01(-0.60%)
Jun 05, 2003
1.223
1.256
1.223
1.230
28,607
+0.00(+0.00%)
Jun 04, 2003
1.223
1.230
1.223
1.230
15,383
+0.00(+0.00%)
Jun 03, 2003
1.208
1.230
1.208
1.230
539
+0.01(+0.61%)
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.