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
Data I O Cp
(NQ:
DAIO
)
2.750
-0.030 (-1.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
2.790
2.860
2.790
2.860
7,700
+0.00(+0.00%)
May 27, 2004
2.960
3.010
2.850
2.860
10,300
-0.13(-4.35%)
May 26, 2004
2.550
3.100
2.550
2.990
15,500
+0.01(+0.34%)
May 25, 2004
2.510
2.980
2.510
2.980
9,900
+0.16(+5.67%)
May 24, 2004
2.800
2.950
2.700
2.820
29,500
+0.14(+5.22%)
May 21, 2004
2.840
2.860
2.630
2.680
1,100
+0.08(+3.08%)
May 20, 2004
2.790
2.790
2.600
2.600
1,800
-0.17(-6.14%)
May 19, 2004
2.560
2.840
2.560
2.770
13,800
-0.05(-1.77%)
May 18, 2004
2.450
2.840
2.370
2.820
12,300
+0.42(+17.50%)
May 17, 2004
2.480
2.610
2.340
2.400
5,700
-0.15(-5.88%)
May 14, 2004
2.490
2.629
2.430
2.550
3,800
-0.09(-3.41%)
May 13, 2004
2.540
2.670
2.540
2.640
5,400
+0.09(+3.53%)
May 12, 2004
2.170
2.575
2.170
2.550
26,400
-0.27(-9.57%)
May 11, 2004
2.930
2.940
2.769
2.820
6,900
-0.01(-0.35%)
May 10, 2004
2.940
2.940
2.830
2.830
7,700
-0.10(-3.38%)
May 07, 2004
2.940
2.940
2.910
2.929
3,100
+0.10(+3.50%)
May 06, 2004
2.960
2.960
2.830
2.830
14,200
-0.10(-3.41%)
May 05, 2004
2.800
2.930
2.800
2.930
11,800
+0.20(+7.33%)
May 04, 2004
2.700
2.740
2.700
2.730
1,200
+0.13(+5.00%)
May 03, 2004
2.590
2.800
2.530
2.600
8,400
+0.04(+1.56%)
Apr 30, 2004
2.840
3.000
2.550
2.560
17,700
-0.26(-9.22%)
Apr 29, 2004
2.830
2.950
2.800
2.820
5,400
-0.03(-1.05%)
Apr 28, 2004
2.910
2.910
2.850
2.850
5,300
-0.05(-1.72%)
Apr 27, 2004
3.000
3.000
2.900
2.900
5,900
-0.03(-0.96%)
Apr 26, 2004
3.000
3.050
2.860
2.928
11,800
-0.07(-2.40%)
Apr 23, 2004
3.060
3.060
2.970
3.000
8,900
-0.07(-2.28%)
Apr 22, 2004
3.000
3.110
2.990
3.070
23,400
-0.02(-0.65%)
Apr 21, 2004
3.090
3.090
3.090
3.090
0
+0.00(+0.00%)
Apr 20, 2004
3.090
3.100
3.050
3.090
7,700
-0.01(-0.32%)
Apr 19, 2004
2.980
3.110
2.900
3.100
10,400
+0.03(+0.98%)
Apr 16, 2004
2.830
3.100
2.830
3.070
13,500
+0.12(+4.07%)
Apr 15, 2004
2.900
3.100
2.860
2.950
15,700
-0.04(-1.34%)
Apr 14, 2004
2.990
3.060
2.850
2.990
9,200
-0.02(-0.66%)
Apr 13, 2004
2.900
3.050
2.900
3.010
4,400
-0.04(-1.31%)
Apr 12, 2004
2.960
3.090
2.900
3.050
2,700
-0.10(-3.17%)
Apr 08, 2004
3.040
3.150
2.950
3.150
4,200
+0.07(+2.27%)
Apr 07, 2004
2.980
3.090
2.980
3.080
5,200
+0.07(+2.33%)
Apr 06, 2004
3.130
3.140
2.950
3.010
8,900
+0.01(+0.33%)
Apr 05, 2004
3.030
3.110
2.910
3.000
10,400
+0.00(+0.00%)
Apr 02, 2004
3.050
3.130
2.950
3.000
27,400
-0.01(-0.33%)
Apr 01, 2004
3.040
3.120
3.010
3.010
1,800
+0.01(+0.33%)
Mar 31, 2004
3.020
3.120
3.000
3.000
4,700
-0.15(-4.76%)
Mar 30, 2004
3.090
3.150
3.090
3.150
3,700
+0.08(+2.61%)
Mar 29, 2004
3.160
3.160
2.940
3.070
5,200
+0.07(+2.33%)
Mar 26, 2004
3.000
3.090
2.940
3.000
7,400
-0.06(-1.96%)
Mar 25, 2004
3.040
3.060
3.040
3.060
3,000
+0.04(+1.32%)
Mar 24, 2004
3.011
3.020
3.011
3.020
1,200
+0.01(+0.33%)
Mar 23, 2004
2.910
3.050
2.900
3.010
6,700
-0.01(-0.33%)
Mar 22, 2004
3.000
3.020
2.950
3.020
15,700
-0.03(-0.98%)
Mar 19, 2004
3.000
3.050
3.000
3.050
24,500
+0.05(+1.67%)
Mar 18, 2004
2.870
3.010
2.870
3.000
8,000
+0.00(+0.00%)
Mar 17, 2004
2.940
3.060
2.930
3.000
10,300
-0.03(-0.99%)
Mar 16, 2004
2.960
3.050
2.950
3.030
4,000
+0.13(+4.48%)
Mar 15, 2004
2.930
3.020
2.900
2.900
5,700
-0.15(-4.92%)
Mar 12, 2004
2.980
3.060
2.980
3.050
3,600
+0.10(+3.39%)
Mar 11, 2004
3.025
3.110
2.900
2.950
8,600
-0.01(-0.34%)
Mar 10, 2004
3.100
3.120
2.960
2.960
3,700
-0.02(-0.67%)
Mar 09, 2004
2.980
3.140
2.960
2.980
15,500
+0.00(+0.00%)
Mar 08, 2004
2.930
2.990
2.930
2.980
2,900
-0.01(-0.37%)
Mar 05, 2004
3.110
3.130
2.920
2.991
4,000
-0.16(-5.05%)
Mar 04, 2004
2.970
3.150
2.950
3.150
4,800
+0.14(+4.65%)
Mar 03, 2004
3.160
3.160
2.910
3.010
9,200
+0.03(+1.01%)
Mar 02, 2004
3.060
3.090
2.940
2.980
16,100
-0.24(-7.45%)
Mar 01, 2004
3.190
3.220
3.101
3.220
19,300
+0.16(+5.23%)
Feb 27, 2004
3.180
3.190
3.060
3.060
7,200
-0.03(-0.97%)
Feb 26, 2004
3.090
3.200
3.000
3.090
20,500
-0.06(-1.90%)
Feb 25, 2004
3.200
3.201
3.020
3.150
13,700
-0.03(-0.94%)
Feb 24, 2004
3.170
3.180
3.100
3.180
7,000
+0.07(+2.25%)
Feb 23, 2004
3.190
3.190
3.100
3.110
7,000
+0.01(+0.32%)
Feb 20, 2004
3.225
3.229
3.100
3.100
6,900
-0.10(-3.13%)
Feb 19, 2004
2.970
3.200
2.911
3.200
78,900
+0.24(+8.11%)
Feb 18, 2004
3.410
3.410
2.760
2.960
172,200
-0.39(-11.64%)
Feb 17, 2004
3.340
3.400
3.340
3.350
27,300
-0.15(-4.29%)
Feb 13, 2004
3.451
3.510
3.450
3.500
4,700
+0.05(+1.45%)
Feb 12, 2004
3.500
3.500
3.450
3.450
2,300
-0.01(-0.29%)
Feb 11, 2004
3.380
3.500
3.380
3.460
6,800
-0.09(-2.54%)
Feb 10, 2004
3.500
3.560
3.390
3.550
3,400
+0.03(+0.85%)
Feb 09, 2004
3.490
3.550
3.400
3.520
7,400
+0.12(+3.53%)
Feb 06, 2004
3.489
3.489
3.400
3.400
2,000
-0.01(-0.29%)
Feb 05, 2004
3.260
3.410
3.260
3.410
4,600
+0.04(+1.19%)
Feb 04, 2004
3.510
3.520
3.360
3.370
10,000
-0.15(-4.26%)
Feb 03, 2004
3.520
3.520
3.510
3.520
2,800
+0.00(+0.00%)
Feb 02, 2004
3.620
3.630
3.510
3.520
6,600
-0.08(-2.22%)
Jan 30, 2004
3.260
3.630
3.260
3.600
13,800
+0.18(+5.23%)
Jan 29, 2004
3.490
3.540
3.421
3.421
6,200
-0.08(-2.26%)
Jan 28, 2004
3.421
3.500
3.400
3.500
6,500
+0.08(+2.34%)
Jan 27, 2004
3.410
3.420
3.400
3.420
4,600
-0.08(-2.29%)
Jan 26, 2004
3.210
3.550
3.210
3.500
30,700
+0.21(+6.35%)
Jan 23, 2004
3.252
3.291
3.252
3.291
500
-0.01(-0.27%)
Jan 22, 2004
3.300
3.590
3.300
3.300
11,400
-0.25(-7.04%)
Jan 21, 2004
3.350
3.640
3.350
3.550
22,200
+0.05(+1.43%)
Jan 20, 2004
3.540
3.550
3.360
3.500
9,100
+0.00(+0.00%)
Jan 16, 2004
3.450
3.540
3.430
3.500
9,700
+0.07(+2.04%)
Jan 15, 2004
3.430
3.430
3.430
3.430
1,500
-0.10(-2.83%)
Jan 14, 2004
3.360
3.700
3.360
3.530
14,600
+0.18(+5.37%)
Jan 13, 2004
3.350
3.500
3.350
3.350
1,000
-0.24(-6.66%)
Jan 12, 2004
3.350
3.589
3.350
3.589
1,216
+0.25(+7.46%)
Jan 09, 2004
3.440
3.600
3.340
3.340
3,900
-0.26(-7.22%)
Jan 08, 2004
3.500
3.700
3.500
3.600
12,500
+0.10(+2.86%)
Jan 07, 2004
3.360
3.500
3.360
3.500
6,810
+0.04(+1.16%)
Jan 06, 2004
3.490
3.490
3.360
3.460
7,300
+0.00(+0.00%)
Jan 05, 2004
3.360
3.460
3.360
3.460
5,900
+0.07(+2.06%)
Jan 02, 2004
3.450
3.450
3.349
3.390
3,800
-0.15(-4.24%)
Dec 31, 2003
3.140
3.550
3.140
3.540
20,200
+0.39(+12.38%)
Dec 30, 2003
3.170
3.180
3.150
3.150
2,400
+0.00(+0.00%)
Dec 29, 2003
3.200
3.200
3.150
3.150
6,900
-0.04(-1.25%)
Dec 26, 2003
3.100
3.190
3.100
3.190
5,700
+0.00(+0.00%)
Dec 24, 2003
3.100
3.200
3.100
3.190
5,449
+0.01(+0.31%)
Dec 23, 2003
3.100
3.260
3.100
3.180
5,252
+0.00(+0.00%)
Dec 22, 2003
3.320
3.330
3.130
3.180
9,528
-0.11(-3.34%)
Dec 19, 2003
3.280
3.310
3.220
3.290
12,400
+0.07(+2.17%)
Dec 18, 2003
3.220
3.220
3.220
3.220
100
+0.02(+0.63%)
Dec 17, 2003
3.150
3.200
3.150
3.200
3,100
+0.04(+1.27%)
Dec 16, 2003
3.160
3.161
3.100
3.160
5,150
+0.00(+0.00%)
Dec 15, 2003
3.300
3.300
3.160
3.160
15,400
-0.12(-3.63%)
Dec 12, 2003
3.150
3.290
3.150
3.279
13,524
+0.01(+0.28%)
Dec 11, 2003
3.290
3.290
3.280
3.270
7,369
-0.02(-0.61%)
Dec 10, 2003
3.210
3.300
3.180
3.290
36,165
+0.01(+0.30%)
Dec 09, 2003
3.020
3.350
3.020
3.280
5,731
-0.02(-0.61%)
Dec 08, 2003
3.340
3.340
3.239
3.300
2,300
-0.05(-1.49%)
Dec 05, 2003
3.290
3.300
3.200
3.350
9,725
+0.06(+1.82%)
Dec 04, 2003
3.290
3.340
3.290
3.290
3,100
+0.00(+0.00%)
Dec 03, 2003
3.350
3.420
3.290
3.290
5,800
+0.00(+0.00%)
Dec 02, 2003
3.260
3.360
3.250
3.290
24,250
-0.10(-2.92%)
Dec 01, 2003
3.450
3.500
3.300
3.389
11,186
-0.05(-1.45%)
Nov 28, 2003
3.350
3.450
3.350
3.439
9,250
-0.00(-0.03%)
Nov 26, 2003
3.320
3.440
3.239
3.440
8,550
+0.18(+5.49%)
Nov 25, 2003
3.370
3.370
3.110
3.261
13,300
+0.10(+3.20%)
Nov 24, 2003
3.150
3.300
3.150
3.160
8,300
+0.00(+0.00%)
Nov 21, 2003
3.150
3.391
3.150
3.160
2,810
-0.02(-0.63%)
Nov 20, 2003
3.130
3.300
3.130
3.180
7,901
-0.03(-0.93%)
Nov 19, 2003
3.100
3.360
3.100
3.210
5,600
+0.05(+1.58%)
Nov 18, 2003
3.490
3.490
3.100
3.160
19,613
-0.13(-3.95%)
Nov 17, 2003
3.200
3.300
3.181
3.290
10,850
+0.02(+0.58%)
Nov 14, 2003
3.290
3.460
3.200
3.271
5,100
+0.00(+0.03%)
Nov 13, 2003
3.290
3.320
3.270
3.270
1,800
-0.02(-0.61%)
Nov 12, 2003
3.350
3.350
3.290
3.290
7,850
-0.18(-5.19%)
Nov 11, 2003
3.300
3.470
3.300
3.470
3,250
+0.17(+5.15%)
Nov 10, 2003
3.310
3.310
3.300
3.300
16,670
+0.00(+0.00%)
Nov 07, 2003
3.221
3.320
3.180
3.300
15,550
-0.13(-3.79%)
Nov 06, 2003
3.120
3.430
3.120
3.430
34,700
+0.25(+7.86%)
Nov 05, 2003
3.290
3.290
3.140
3.180
5,050
-0.02(-0.63%)
Nov 04, 2003
3.030
3.200
3.030
3.200
4,850
+0.11(+3.56%)
Nov 03, 2003
3.100
3.200
3.060
3.090
4,300
-0.01(-0.32%)
Oct 31, 2003
3.060
3.190
3.060
3.100
44,400
-0.07(-2.21%)
Oct 30, 2003
3.620
3.580
3.100
3.170
70,200
-0.45(-12.43%)
Oct 29, 2003
3.500
3.870
3.500
3.620
67,500
-0.03(-0.82%)
Oct 28, 2003
3.511
3.650
3.510
3.650
10,600
+0.00(+0.00%)
Oct 27, 2003
3.270
3.700
3.270
3.650
13,400
+0.25(+7.35%)
Oct 24, 2003
3.500
3.500
3.320
3.400
14,000
-0.07(-2.02%)
Oct 23, 2003
3.410
3.750
3.410
3.470
5,000
-0.03(-0.86%)
Oct 22, 2003
3.440
3.500
3.440
3.500
12,500
-0.06(-1.69%)
Oct 21, 2003
3.300
3.600
3.300
3.560
20,200
-0.03(-0.84%)
Oct 20, 2003
3.640
3.740
3.390
3.590
4,200
+0.00(+0.00%)
Oct 17, 2003
3.137
3.660
3.100
3.590
57,300
+0.47(+15.06%)
Oct 16, 2003
3.220
3.120
3.050
3.120
4,100
-0.10(-3.11%)
Oct 15, 2003
3.320
3.320
3.220
3.220
7,000
-0.08(-2.42%)
Oct 14, 2003
3.150
3.330
3.150
3.300
11,800
+0.11(+3.45%)
Oct 13, 2003
3.010
3.230
3.010
3.190
6,800
+0.12(+3.91%)
Oct 10, 2003
3.350
3.350
3.000
3.070
13,500
-0.28(-8.33%)
Oct 09, 2003
3.700
3.700
3.100
3.349
8,400
-0.34(-9.24%)
Oct 08, 2003
3.251
3.720
3.251
3.690
29,750
+0.50(+15.67%)
Oct 07, 2003
3.210
3.270
3.030
3.190
11,700
+0.28(+9.62%)
Oct 06, 2003
2.850
2.910
2.850
2.910
3,800
+0.06(+2.11%)
Oct 03, 2003
2.980
3.011
2.780
2.850
8,200
-0.08(-2.70%)
Oct 02, 2003
2.950
2.950
2.929
2.929
1,200
-0.02(-0.71%)
Oct 01, 2003
2.900
2.950
2.860
2.950
4,200
+0.05(+1.72%)
Sep 30, 2003
2.900
2.901
2.900
2.900
10,300
-0.05(-1.69%)
Sep 29, 2003
3.150
3.150
2.750
2.950
19,600
-0.20(-6.35%)
Sep 26, 2003
3.230
3.230
3.060
3.150
4,150
+0.00(+0.00%)
Sep 25, 2003
3.330
3.330
3.150
3.150
5,650
-0.18(-5.26%)
Sep 24, 2003
3.360
3.370
3.320
3.325
5,300
-0.09(-2.78%)
Sep 23, 2003
3.531
3.540
3.300
3.420
9,500
-0.10(-2.84%)
Sep 22, 2003
3.650
3.650
3.480
3.520
4,500
-0.12(-3.30%)
Sep 19, 2003
3.640
3.750
3.630
3.640
22,700
+0.02(+0.55%)
Sep 18, 2003
3.600
3.640
3.480
3.620
37,522
+0.10(+2.84%)
Sep 17, 2003
3.360
3.700
3.350
3.520
11,300
+0.17(+5.07%)
Sep 16, 2003
3.330
3.610
3.200
3.350
16,500
+0.00(+0.00%)
Sep 15, 2003
3.480
3.550
3.350
3.350
16,700
-0.15(-4.29%)
Sep 12, 2003
3.480
3.511
3.480
3.500
8,300
+0.02(+0.57%)
Sep 11, 2003
3.421
3.500
3.420
3.480
11,700
-0.15(-4.13%)
Sep 10, 2003
3.410
3.650
3.410
3.630
15,000
+0.04(+1.11%)
Sep 09, 2003
3.690
3.690
3.510
3.590
15,300
-0.13(-3.49%)
Sep 08, 2003
3.880
3.880
3.520
3.720
19,500
-0.13(-3.38%)
Sep 05, 2003
4.020
4.180
3.330
3.850
69,800
-0.10(-2.53%)
Sep 04, 2003
3.650
4.170
3.610
3.950
146,800
+0.29(+7.92%)
Sep 03, 2003
3.670
3.760
3.550
3.660
32,800
-0.01(-0.27%)
Sep 02, 2003
3.270
3.670
3.200
3.670
112,000
+0.42(+12.92%)
Aug 29, 2003
3.270
3.370
3.097
3.250
50,000
+0.10(+3.17%)
Aug 28, 2003
3.190
3.300
3.010
3.150
35,100
+0.09(+2.94%)
Aug 27, 2003
3.000
3.200
2.900
3.060
44,400
+0.07(+2.34%)
Aug 26, 2003
2.900
3.050
2.900
2.990
8,300
-0.01(-0.33%)
Aug 25, 2003
3.050
3.050
2.960
3.000
3,800
-0.04(-1.35%)
Aug 22, 2003
3.030
3.080
3.030
3.041
19,300
+0.01(+0.36%)
Aug 21, 2003
3.000
3.100
2.950
3.030
23,700
+0.08(+2.71%)
Aug 20, 2003
2.850
3.000
2.850
2.950
6,000
-0.01(-0.44%)
Aug 19, 2003
2.830
3.050
2.750
2.963
19,600
+0.16(+5.82%)
Aug 18, 2003
2.750
2.950
2.750
2.800
4,700
-0.10(-3.45%)
Aug 15, 2003
2.830
2.900
2.750
2.900
11,700
+0.00(+0.00%)
Aug 14, 2003
2.850
2.900
2.850
2.900
8,100
+0.00(+0.00%)
Aug 13, 2003
3.000
3.000
2.700
2.900
7,800
-0.10(-3.33%)
Aug 12, 2003
2.910
3.100
2.910
3.000
7,800
+0.08(+2.77%)
Aug 11, 2003
2.920
2.920
2.910
2.919
2,600
-0.04(-1.39%)
Aug 08, 2003
2.940
3.000
2.940
2.960
6,500
+0.01(+0.34%)
Aug 07, 2003
3.100
3.100
2.950
2.950
15,600
-0.11(-3.59%)
Aug 06, 2003
3.100
3.220
3.060
3.060
5,400
+0.00(+0.00%)
Aug 05, 2003
3.060
3.100
3.050
3.060
7,700
-0.04(-1.29%)
Aug 04, 2003
3.000
3.390
3.000
3.100
9,900
-0.02(-0.67%)
Aug 01, 2003
3.270
3.400
2.970
3.121
10,300
-0.24(-7.11%)
Jul 31, 2003
3.450
3.450
3.281
3.360
1,700
+0.04(+1.20%)
Jul 30, 2003
3.400
3.480
3.311
3.320
9,200
-0.10(-2.92%)
Jul 29, 2003
3.440
3.480
3.400
3.420
5,600
-0.01(-0.38%)
Jul 28, 2003
3.400
3.450
3.200
3.433
41,700
+0.17(+5.31%)
Jul 25, 2003
3.740
3.950
3.260
3.260
89,100
+0.01(+0.31%)
Jul 24, 2003
3.499
3.499
3.250
3.250
14,000
-0.10(-2.99%)
Jul 23, 2003
3.090
3.500
2.980
3.350
83,600
+0.26(+8.41%)
Jul 22, 2003
3.080
3.100
2.960
3.090
5,700
+0.03(+0.98%)
Jul 21, 2003
3.000
3.250
2.850
3.060
6,200
-0.01(-0.29%)
Jul 18, 2003
2.800
3.100
2.690
3.069
7,000
+0.26(+9.22%)
Jul 17, 2003
3.290
3.290
2.590
2.810
26,300
-0.48(-14.59%)
Jul 16, 2003
3.250
3.410
3.150
3.290
34,400
+0.09(+2.81%)
Jul 15, 2003
3.100
3.350
3.000
3.200
43,700
+0.06(+1.91%)
Jul 14, 2003
3.140
3.150
2.930
3.140
45,100
+0.44(+16.30%)
Jul 11, 2003
2.590
2.700
2.530
2.700
28,000
+0.14(+5.43%)
Jul 10, 2003
2.480
2.600
2.410
2.561
22,600
+0.08(+3.27%)
Jul 09, 2003
2.400
2.490
2.271
2.480
43,000
+0.16(+6.90%)
Jul 08, 2003
2.320
2.490
2.310
2.320
20,700
+0.01(+0.43%)
Jul 07, 2003
2.150
2.400
2.150
2.310
36,800
+0.26(+12.68%)
Jul 03, 2003
2.046
2.050
2.046
2.050
600
+0.01(+0.49%)
Jul 02, 2003
2.030
2.040
2.030
2.040
1,300
+0.04(+2.00%)
Jul 01, 2003
2.000
2.004
2.000
2.000
11,400
+0.01(+0.50%)
Jun 30, 2003
1.990
2.000
1.960
1.990
3,700
-0.01(-0.50%)
Jun 27, 2003
2.020
2.020
2.000
2.000
700
-0.09(-4.31%)
Jun 26, 2003
2.018
2.090
2.018
2.090
700
+0.08(+3.98%)
Jun 25, 2003
2.000
2.100
1.950
2.010
9,900
+0.01(+0.50%)
Jun 24, 2003
2.060
2.070
2.000
2.000
11,700
-0.05(-2.44%)
Jun 23, 2003
2.100
2.150
2.050
2.050
2,300
-0.05(-2.33%)
Jun 20, 2003
2.060
2.099
2.050
2.099
3,900
+0.04(+1.89%)
Jun 19, 2003
2.180
2.190
2.050
2.060
12,400
-0.17(-7.58%)
Jun 18, 2003
2.000
2.229
2.000
2.229
12,600
+0.09(+4.16%)
Jun 17, 2003
2.010
2.140
2.010
2.140
2,700
+0.12(+6.10%)
Jun 16, 2003
2.150
2.200
2.000
2.017
5,800
-0.16(-7.48%)
Jun 13, 2003
2.100
2.180
2.100
2.180
3,500
+0.07(+3.32%)
Jun 12, 2003
2.110
2.110
2.110
2.110
400
-0.06(-2.90%)
Jun 11, 2003
2.080
2.180
2.080
2.173
8,000
+0.09(+4.47%)
Jun 10, 2003
2.080
2.080
2.080
2.080
2,000
+0.00(+0.00%)
Jun 09, 2003
2.130
2.130
2.080
2.080
15,600
-0.07(-3.26%)
Jun 06, 2003
2.180
2.250
2.150
2.150
12,200
-0.04(-1.83%)
Jun 05, 2003
2.050
2.250
2.050
2.190
5,900
+0.06(+2.82%)
Jun 04, 2003
2.000
2.300
2.000
2.130
4,400
+0.13(+6.50%)
Jun 03, 2003
2.050
2.050
2.000
2.000
9,700
-0.03(-1.48%)
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.