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
Churchill Downs IN
(NQ:
CHDN
)
132.92
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
6.516
6.593
6.479
6.480
173,763
-0.07(-1.08%)
May 27, 2005
6.408
6.570
6.352
6.551
98,384
+0.11(+1.75%)
May 26, 2005
6.288
6.440
6.277
6.438
52,561
+0.19(+3.11%)
May 25, 2005
6.384
6.409
6.233
6.244
122,365
-0.19(-2.99%)
May 24, 2005
6.590
6.600
6.385
6.437
234,564
-0.14(-2.13%)
May 23, 2005
6.537
6.625
6.486
6.576
157,523
+0.09(+1.39%)
May 20, 2005
6.754
6.844
6.321
6.486
296,023
-0.28(-4.12%)
May 19, 2005
6.269
6.867
6.266
6.765
253,755
+0.41(+6.39%)
May 18, 2005
6.185
6.358
6.185
6.358
355,501
+0.06(+0.98%)
May 17, 2005
6.211
6.318
6.117
6.297
154,832
+0.09(+1.38%)
May 16, 2005
6.131
6.235
6.131
6.211
183,079
+0.04(+0.66%)
May 13, 2005
6.200
6.211
6.033
6.170
190,356
+0.04(+0.71%)
May 12, 2005
6.260
6.260
6.090
6.127
178,667
-0.13(-2.14%)
May 11, 2005
6.096
6.279
6.096
6.260
197,127
+0.02(+0.27%)
May 10, 2005
6.245
6.352
6.116
6.244
131,774
+0.01(+0.10%)
May 09, 2005
6.205
6.238
6.161
6.238
43,198
+0.09(+1.54%)
May 06, 2005
6.140
6.191
6.015
6.143
204,317
+0.04(+0.69%)
May 05, 2005
6.006
6.110
6.006
6.101
81,220
+0.12(+1.94%)
May 04, 2005
5.872
6.018
5.872
5.985
107,760
+0.12(+2.05%)
May 03, 2005
5.816
5.892
5.750
5.865
66,063
+0.06(+1.06%)
May 02, 2005
5.640
5.815
5.621
5.803
188,043
+0.10(+1.74%)
Apr 29, 2005
5.690
5.704
5.613
5.704
121,475
+0.01(+0.24%)
Apr 28, 2005
5.719
5.816
5.690
5.690
160,746
-0.05(-0.79%)
Apr 27, 2005
5.669
5.753
5.630
5.735
115,155
+0.02(+0.29%)
Apr 26, 2005
5.764
5.832
5.649
5.719
163,145
-0.04(-0.63%)
Apr 25, 2005
5.506
5.755
5.506
5.755
104,537
+0.21(+3.72%)
Apr 22, 2005
5.758
5.761
5.505
5.549
145,097
-0.23(-3.98%)
Apr 21, 2005
5.696
5.801
5.648
5.779
218,304
+0.18(+3.17%)
Apr 20, 2005
5.859
5.859
5.601
5.601
172,833
-0.21(-3.65%)
Apr 19, 2005
5.783
5.833
5.767
5.813
146,798
+0.03(+0.44%)
Apr 18, 2005
5.801
5.850
5.701
5.788
123,681
-0.04(-0.75%)
Apr 15, 2005
5.952
5.952
5.801
5.832
179,770
-0.08(-1.40%)
Apr 14, 2005
5.973
5.985
5.907
5.914
68,196
+0.00(+0.00%)
Apr 13, 2005
5.851
5.978
5.851
5.914
141,875
+0.04(+0.64%)
Apr 12, 2005
5.898
5.920
5.786
5.877
167,584
-0.03(-0.56%)
Apr 11, 2005
5.953
6.011
5.896
5.910
122,744
-0.04(-0.73%)
Apr 08, 2005
6.042
6.101
5.953
5.953
63,013
-0.10(-1.71%)
Apr 07, 2005
6.069
6.148
6.050
6.057
41,271
+0.01(+0.17%)
Apr 06, 2005
5.964
6.059
5.871
6.047
79,738
+0.13(+2.21%)
Apr 05, 2005
5.880
5.975
5.880
5.916
96,138
-0.02(-0.38%)
Apr 04, 2005
5.907
5.999
5.850
5.938
82,855
-0.03(-0.48%)
Apr 01, 2005
6.063
6.075
5.922
5.967
121,674
+0.01(+0.15%)
Mar 31, 2005
6.020
6.047
5.940
5.958
240,863
-0.10(-1.62%)
Mar 30, 2005
5.880
6.071
5.869
6.056
184,016
+0.12(+1.98%)
Mar 29, 2005
5.886
5.985
5.877
5.938
526,275
-0.01(-0.10%)
Mar 28, 2005
5.871
6.051
5.823
5.944
261,968
+0.19(+3.27%)
Mar 24, 2005
5.711
5.810
5.678
5.756
164,248
+0.10(+1.81%)
Mar 23, 2005
5.794
5.794
5.567
5.654
121,036
-0.20(-3.34%)
Mar 22, 2005
5.932
5.932
5.809
5.850
603,821
-0.04(-0.65%)
Mar 21, 2005
5.821
5.922
5.809
5.888
257,416
-0.02(-0.27%)
Mar 18, 2005
5.981
6.083
5.807
5.904
370,632
-0.00(-0.05%)
Mar 17, 2005
5.794
5.907
5.794
5.907
158,513
+0.05(+0.93%)
Mar 16, 2005
5.869
5.892
5.833
5.853
703,986
-0.02(-0.28%)
Mar 15, 2005
5.920
5.967
5.827
5.869
183,844
+0.04(+0.67%)
Mar 14, 2005
6.018
6.018
5.795
5.830
187,910
-0.14(-2.34%)
Mar 11, 2005
5.841
6.044
5.841
5.970
514,394
+0.05(+0.84%)
Mar 10, 2005
5.886
5.944
5.824
5.920
583,620
+0.03(+0.56%)
Mar 09, 2005
6.027
6.036
5.643
5.887
1,925,529
-0.81(-12.09%)
Mar 08, 2005
6.772
6.804
6.688
6.697
101,387
+0.01(+0.16%)
Mar 07, 2005
6.787
6.837
6.686
6.686
137,290
-0.13(-1.86%)
Mar 04, 2005
6.707
6.823
6.707
6.813
193,811
+0.09(+1.41%)
Mar 03, 2005
6.766
6.798
6.715
6.718
111,222
-0.02(-0.22%)
Mar 02, 2005
6.640
6.771
6.640
6.733
85,911
+0.03(+0.45%)
Mar 01, 2005
6.691
6.756
6.688
6.703
144,406
-0.02(-0.27%)
Feb 28, 2005
6.695
6.759
6.691
6.721
282,965
+0.02(+0.31%)
Feb 25, 2005
6.622
6.700
6.579
6.700
357,514
+0.06(+0.98%)
Feb 24, 2005
6.515
6.641
6.441
6.635
202,403
+0.14(+2.18%)
Feb 23, 2005
6.512
6.563
6.471
6.494
296,847
+0.01(+0.12%)
Feb 22, 2005
6.757
6.840
6.486
6.486
167,604
-0.29(-4.29%)
Feb 18, 2005
6.959
6.959
6.754
6.777
130,352
-0.10(-1.49%)
Feb 17, 2005
6.859
6.971
6.826
6.879
122,166
-0.01(-0.11%)
Feb 16, 2005
6.883
6.989
6.769
6.886
136,040
+0.07(+1.02%)
Feb 15, 2005
6.251
7.269
6.190
6.817
597,202
+0.57(+9.21%)
Feb 14, 2005
6.179
6.313
6.170
6.242
155,629
-0.06(-1.00%)
Feb 11, 2005
6.116
6.324
6.116
6.306
96,437
+0.15(+2.37%)
Feb 10, 2005
6.223
6.297
6.157
6.160
137,529
-0.06(-1.02%)
Feb 09, 2005
6.358
6.358
6.178
6.223
85,838
-0.10(-1.52%)
Feb 08, 2005
6.266
6.328
6.257
6.319
35,111
+0.02(+0.24%)
Feb 07, 2005
6.303
6.364
6.271
6.304
79,871
+0.04(+0.62%)
Feb 04, 2005
6.062
6.286
6.062
6.265
147,483
+0.09(+1.54%)
Feb 03, 2005
6.125
6.179
6.078
6.170
104,849
+0.05(+0.81%)
Feb 02, 2005
6.060
6.151
6.060
6.120
130,233
+0.12(+1.93%)
Feb 01, 2005
6.026
6.041
5.967
6.005
74,090
-0.02(-0.37%)
Jan 31, 2005
5.967
6.027
5.961
6.027
47,584
+0.11(+1.86%)
Jan 28, 2005
6.048
6.050
5.877
5.917
77,080
-0.06(-0.93%)
Jan 27, 2005
6.108
6.108
5.961
5.973
44,347
-0.10(-1.71%)
Jan 26, 2005
5.988
6.092
5.950
6.077
85,739
+0.15(+2.48%)
Jan 25, 2005
6.027
6.035
5.892
5.930
90,729
-0.06(-0.98%)
Jan 24, 2005
5.835
6.020
5.832
5.988
150,752
+0.16(+2.68%)
Jan 21, 2005
6.008
6.008
5.832
5.832
52,242
-0.11(-1.92%)
Jan 20, 2005
5.984
6.035
5.943
5.946
125,256
-0.13(-2.13%)
Jan 19, 2005
6.194
6.194
5.994
6.075
101,494
-0.14(-2.23%)
Jan 18, 2005
6.093
6.244
5.991
6.214
56,062
+0.17(+2.81%)
Jan 14, 2005
6.008
6.095
5.956
6.044
58,574
+0.11(+1.93%)
Jan 13, 2005
6.063
6.072
5.929
5.929
81,240
-0.16(-2.55%)
Jan 12, 2005
6.130
6.130
6.027
6.084
62,608
+0.04(+0.60%)
Jan 11, 2005
6.020
6.057
6.015
6.048
92,815
+0.02(+0.30%)
Jan 10, 2005
6.020
6.092
5.961
6.030
74,748
+0.09(+1.44%)
Jan 07, 2005
6.173
6.206
5.944
5.944
60,980
-0.25(-3.99%)
Jan 06, 2005
6.101
6.191
6.012
6.191
95,380
+0.17(+2.85%)
Jan 05, 2005
6.193
6.212
6.020
6.020
135,914
-0.23(-3.61%)
Jan 04, 2005
6.555
6.626
6.157
6.245
312,595
-0.32(-4.82%)
Jan 03, 2005
6.772
6.772
6.561
6.561
128,425
-0.17(-2.46%)
Dec 31, 2004
6.831
6.817
6.727
6.727
49,836
-0.12(-1.74%)
Dec 30, 2004
6.816
6.876
6.796
6.846
39,869
+0.12(+1.77%)
Dec 29, 2004
6.780
6.780
6.701
6.727
25,250
-0.05(-0.67%)
Dec 28, 2004
6.751
6.802
6.719
6.772
386,068
+0.00(+0.02%)
Dec 27, 2004
6.816
6.844
6.753
6.771
176,089
-0.04(-0.64%)
Dec 23, 2004
6.778
6.814
6.701
6.814
37,211
+0.09(+1.41%)
Dec 22, 2004
6.617
6.754
6.593
6.719
59,804
+0.10(+1.50%)
Dec 21, 2004
6.629
6.629
6.567
6.620
51,165
+0.03(+0.39%)
Dec 20, 2004
6.566
6.652
6.566
6.595
54,488
+0.01(+0.21%)
Dec 17, 2004
6.491
6.629
6.491
6.581
134,891
+0.01(+0.16%)
Dec 16, 2004
6.665
6.665
6.570
6.570
50,501
-0.09(-1.42%)
Dec 15, 2004
6.664
6.739
6.595
6.665
135,555
-0.07(-1.05%)
Dec 14, 2004
6.713
6.760
6.658
6.736
89,041
-0.04(-0.53%)
Dec 13, 2004
6.634
6.772
6.617
6.772
74,422
+0.18(+2.72%)
Dec 10, 2004
6.658
6.658
6.516
6.593
118,943
+0.01(+0.18%)
Dec 09, 2004
6.692
6.692
6.575
6.581
187,385
-0.18(-2.61%)
Dec 08, 2004
6.718
6.757
6.682
6.757
71,100
+0.08(+1.22%)
Dec 07, 2004
6.852
6.900
6.676
6.676
170,109
-0.22(-3.21%)
Dec 06, 2004
6.897
6.960
6.893
6.897
71,100
-0.03(-0.37%)
Dec 03, 2004
7.051
7.051
6.923
6.923
204,662
-0.13(-1.84%)
Dec 02, 2004
7.005
7.165
7.005
7.052
102,995
-0.02(-0.21%)
Dec 01, 2004
7.017
7.112
6.998
7.067
196,024
+0.08(+1.10%)
Nov 30, 2004
6.983
7.022
6.914
6.990
142,200
-0.00(-0.04%)
Nov 29, 2004
6.965
6.995
6.897
6.993
213,965
+0.12(+1.71%)
Nov 26, 2004
6.820
6.923
6.801
6.876
29,902
+0.03(+0.37%)
Nov 24, 2004
6.792
6.905
6.772
6.850
137,549
+0.03(+0.49%)
Nov 23, 2004
6.864
6.864
6.694
6.817
480,425
+0.01(+0.20%)
Nov 22, 2004
6.716
6.805
6.619
6.804
187,385
+0.18(+2.75%)
Nov 19, 2004
6.543
6.644
6.543
6.622
138,878
-0.00(-0.05%)
Nov 18, 2004
6.595
6.683
6.593
6.625
203,333
-0.02(-0.36%)
Nov 17, 2004
6.700
6.765
6.582
6.649
117,614
+0.00(+0.07%)
Nov 16, 2004
6.628
6.688
6.607
6.644
125,588
-0.11(-1.69%)
Nov 15, 2004
6.509
6.810
6.443
6.759
427,930
+0.21(+3.19%)
Nov 12, 2004
6.381
6.549
6.381
6.549
148,181
+0.10(+1.56%)
Nov 11, 2004
6.361
6.483
6.361
6.449
85,054
+0.02(+0.24%)
Nov 10, 2004
6.381
6.513
6.366
6.434
272,440
+0.03(+0.49%)
Nov 09, 2004
6.342
6.527
6.342
6.402
314,967
-0.09(-1.41%)
Nov 08, 2004
6.194
6.667
6.169
6.494
1,052,550
+0.18(+2.81%)
Nov 05, 2004
6.312
6.835
6.036
6.316
1,653,248
+0.04(+0.60%)
Nov 04, 2004
5.490
6.282
5.455
6.279
790,741
+0.81(+14.77%)
Nov 03, 2004
5.573
5.574
5.373
5.470
166,122
-0.05(-0.93%)
Nov 02, 2004
5.568
5.624
5.522
5.522
29,902
-0.06(-1.02%)
Nov 01, 2004
5.612
5.627
5.562
5.579
296,362
-0.14(-2.42%)
Oct 29, 2004
5.728
5.771
5.717
5.717
27,908
+0.01(+0.16%)
Oct 28, 2004
5.853
5.853
5.702
5.708
37,211
-0.13(-2.19%)
Oct 27, 2004
5.634
5.836
5.634
5.836
98,344
+0.15(+2.59%)
Oct 26, 2004
5.696
5.696
5.595
5.689
28,573
+0.01(+0.16%)
Oct 25, 2004
5.586
5.747
5.586
5.680
209,978
+0.13(+2.42%)
Oct 22, 2004
5.613
5.630
5.479
5.546
495,044
-0.01(-0.19%)
Oct 21, 2004
5.478
5.591
5.433
5.556
93,692
+0.08(+1.48%)
Oct 20, 2004
5.439
5.475
5.386
5.475
85,054
+0.09(+1.59%)
Oct 19, 2004
5.433
5.433
5.389
5.389
62,461
-0.08(-1.46%)
Oct 18, 2004
5.416
5.469
5.356
5.469
113,627
+0.10(+1.79%)
Oct 15, 2004
5.403
5.431
5.267
5.373
87,712
-0.03(-0.56%)
Oct 14, 2004
5.324
5.418
5.324
5.403
87,048
+0.04(+0.81%)
Oct 13, 2004
5.440
5.493
5.284
5.359
140,871
-0.08(-1.49%)
Oct 12, 2004
5.267
5.455
5.013
5.440
639,238
-0.25(-4.31%)
Oct 11, 2004
5.613
5.704
5.613
5.686
46,514
+0.07(+1.29%)
Oct 08, 2004
5.664
5.719
5.613
5.613
33,888
-0.03(-0.53%)
Oct 07, 2004
5.749
5.780
5.643
5.643
59,139
-0.08(-1.32%)
Oct 06, 2004
5.717
5.847
5.689
5.719
88,377
+0.00(+0.03%)
Oct 05, 2004
5.851
5.871
5.690
5.717
180,076
-0.14(-2.46%)
Oct 04, 2004
5.877
5.944
5.804
5.862
68,442
-0.10(-1.64%)
Oct 01, 2004
5.953
5.985
5.743
5.959
132,897
+0.07(+1.15%)
Sep 30, 2004
5.847
5.976
5.847
5.892
73,093
-0.01(-0.10%)
Sep 29, 2004
5.820
5.944
5.820
5.898
71,100
-0.01(-0.20%)
Sep 28, 2004
5.651
5.910
5.651
5.910
98,344
+0.26(+4.55%)
Sep 27, 2004
5.755
5.755
5.579
5.652
25,250
-0.02(-0.32%)
Sep 24, 2004
5.726
5.758
5.671
5.671
33,224
-0.07(-1.23%)
Sep 23, 2004
5.663
5.779
5.610
5.741
18,605
+0.09(+1.65%)
Sep 22, 2004
5.737
5.789
5.541
5.648
72,429
-0.16(-2.77%)
Sep 21, 2004
5.643
5.809
5.642
5.809
50,501
+0.25(+4.43%)
Sep 20, 2004
5.674
5.674
5.562
5.562
15,283
-0.05(-0.91%)
Sep 17, 2004
5.666
5.719
5.513
5.613
171,438
-0.04(-0.67%)
Sep 16, 2004
5.613
5.717
5.582
5.651
30,566
+0.04(+0.67%)
Sep 15, 2004
5.690
5.690
5.562
5.613
59,804
-0.09(-1.51%)
Sep 14, 2004
5.729
5.761
5.643
5.699
71,764
-0.09(-1.61%)
Sep 13, 2004
5.777
5.794
5.735
5.792
23,921
+0.04(+0.73%)
Sep 10, 2004
5.711
5.786
5.613
5.750
31,895
+0.04(+0.68%)
Sep 09, 2004
5.550
5.711
5.493
5.711
48,507
+0.20(+3.72%)
Sep 08, 2004
5.619
5.643
5.506
5.506
54,800
-0.10(-1.75%)
Sep 07, 2004
5.567
5.646
5.491
5.604
209,978
+0.04(+0.68%)
Sep 03, 2004
5.464
5.567
5.464
5.567
106,982
+0.14(+2.55%)
Sep 02, 2004
5.418
5.455
5.284
5.428
156,154
+0.03(+0.59%)
Sep 01, 2004
5.311
5.528
5.311
5.397
88,377
+0.09(+1.64%)
Aug 31, 2004
5.302
5.309
5.162
5.309
32,559
+0.06(+1.06%)
Aug 30, 2004
5.267
5.303
5.254
5.254
71,100
-0.04(-0.82%)
Aug 27, 2004
5.269
5.302
5.261
5.297
15,283
+0.04(+0.72%)
Aug 26, 2004
5.348
5.350
5.260
5.260
93,692
-0.16(-2.89%)
Aug 25, 2004
5.267
5.416
5.225
5.416
43,191
+0.14(+2.65%)
Aug 24, 2004
5.303
5.339
5.272
5.276
39,869
+0.02(+0.29%)
Aug 23, 2004
5.228
5.263
5.202
5.261
88,390
+0.03(+0.66%)
Aug 20, 2004
5.192
5.227
5.081
5.227
71,100
+0.11(+2.12%)
Aug 19, 2004
5.126
5.227
5.117
5.118
73,093
-0.00(-0.09%)
Aug 18, 2004
5.193
5.341
5.117
5.123
106,982
-0.09(-1.79%)
Aug 17, 2004
5.267
5.290
5.193
5.216
89,041
-0.10(-1.87%)
Aug 16, 2004
5.266
5.367
5.230
5.315
75,087
+0.02(+0.37%)
Aug 13, 2004
5.233
5.299
5.190
5.296
55,152
+0.07(+1.27%)
Aug 12, 2004
5.269
5.345
5.198
5.230
13,954
-0.09(-1.73%)
Aug 11, 2004
5.288
5.348
5.267
5.321
15,283
-0.03(-0.56%)
Aug 10, 2004
5.303
5.368
5.190
5.351
75,087
+0.15(+2.80%)
Aug 09, 2004
5.267
5.363
5.205
5.205
71,100
-0.06(-1.17%)
Aug 06, 2004
5.266
5.377
5.263
5.267
93,692
-0.10(-1.91%)
Aug 05, 2004
5.523
5.523
5.321
5.370
54,488
-0.09(-1.74%)
Aug 04, 2004
5.493
5.543
5.336
5.464
59,804
-0.05(-0.87%)
Aug 03, 2004
5.568
5.601
5.513
5.513
80,403
-0.07(-1.27%)
Aug 02, 2004
5.810
5.826
5.570
5.583
59,139
-0.22(-3.71%)
Jul 30, 2004
5.744
5.862
5.722
5.798
49,172
+0.12(+2.04%)
Jul 29, 2004
5.674
5.708
5.571
5.683
29,902
+0.03(+0.56%)
Jul 28, 2004
5.597
5.652
5.520
5.651
58,475
-0.00(-0.08%)
Jul 27, 2004
5.601
5.672
5.496
5.655
33,224
+0.16(+2.93%)
Jul 26, 2004
5.538
5.603
5.457
5.494
45,185
+0.00(+0.03%)
Jul 23, 2004
5.643
5.657
5.493
5.493
31,895
-0.18(-3.21%)
Jul 22, 2004
5.642
5.755
5.589
5.675
64,455
+0.03(+0.59%)
Jul 21, 2004
5.869
5.869
5.642
5.642
73,093
-0.26(-4.36%)
Jul 20, 2004
5.801
5.899
5.795
5.899
31,895
+0.07(+1.16%)
Jul 19, 2004
5.976
5.981
5.794
5.832
47,178
-0.09(-1.55%)
Jul 16, 2004
6.018
6.020
5.917
5.923
45,185
-0.09(-1.58%)
Jul 15, 2004
5.944
6.056
5.944
6.018
46,514
-0.01(-0.12%)
Jul 14, 2004
6.032
6.087
5.946
6.026
45,849
-0.03(-0.45%)
Jul 13, 2004
5.930
6.093
5.930
6.053
39,869
+0.03(+0.58%)
Jul 12, 2004
5.869
6.130
5.869
6.018
47,178
+0.05(+0.91%)
Jul 09, 2004
6.006
6.123
5.943
5.964
79,074
-0.01(-0.18%)
Jul 08, 2004
5.956
6.020
5.956
5.975
287,059
-0.03(-0.43%)
Jul 07, 2004
5.943
6.000
5.880
6.000
58,475
+0.06(+0.94%)
Jul 06, 2004
6.057
6.093
5.944
5.944
95,686
-0.04(-0.63%)
Jul 02, 2004
5.862
6.042
5.839
5.982
91,699
+0.16(+2.82%)
Jul 01, 2004
5.946
6.012
5.728
5.818
139,542
-0.34(-5.45%)
Jun 30, 2004
6.054
6.163
6.023
6.154
96,350
+0.11(+1.87%)
Jun 29, 2004
5.975
6.057
5.907
6.041
93,692
-0.00(-0.02%)
Jun 28, 2004
5.854
6.042
5.803
6.042
118,943
+0.26(+4.48%)
Jun 25, 2004
5.984
5.984
5.698
5.783
410,654
-0.16(-2.71%)
Jun 24, 2004
6.056
6.057
5.862
5.944
40,533
-0.06(-0.95%)
Jun 23, 2004
5.832
6.035
5.812
6.002
51,830
+0.12(+2.05%)
Jun 22, 2004
5.832
5.904
5.832
5.881
46,514
-0.03(-0.43%)
Jun 21, 2004
5.832
5.907
5.786
5.907
40,533
+0.04(+0.69%)
Jun 18, 2004
5.944
6.035
5.853
5.866
158,148
-0.13(-2.23%)
Jun 17, 2004
6.020
6.021
5.916
6.000
33,888
-0.02(-0.32%)
Jun 16, 2004
5.931
6.038
5.869
6.020
99,008
+0.07(+1.11%)
Jun 15, 2004
5.869
5.975
5.795
5.953
102,995
+0.14(+2.46%)
Jun 14, 2004
5.681
5.869
5.604
5.810
192,037
+0.13(+2.28%)
Jun 10, 2004
5.755
5.755
5.681
5.681
95,686
+0.00(+0.00%)
Jun 09, 2004
5.792
5.794
5.677
5.681
27,908
-0.11(-1.92%)
Jun 08, 2004
5.719
5.794
5.719
5.792
22,592
+0.05(+0.89%)
Jun 07, 2004
5.745
5.792
5.726
5.741
75,751
-0.02(-0.31%)
Jun 04, 2004
5.645
5.771
5.645
5.759
21,263
+0.15(+2.71%)
Jun 03, 2004
5.669
5.719
5.607
5.607
49,172
-0.06(-1.09%)
Jun 02, 2004
5.682
5.719
5.661
5.669
29,902
-0.03(-0.58%)
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.