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
Advanced Energy
(NQ:
AEIS
)
101.59
-0.17 (-0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
9.371
9.538
9.351
9.390
191,703
-0.07(-0.73%)
May 27, 2005
9.548
9.548
9.388
9.459
175,196
-0.07(-0.72%)
May 26, 2005
9.056
9.548
9.046
9.528
445,138
+0.18(+1.89%)
May 25, 2005
9.351
9.440
9.134
9.351
307,286
-0.15(-1.55%)
May 24, 2005
9.617
9.617
9.410
9.499
355,170
-0.19(-1.93%)
May 23, 2005
9.764
9.843
9.627
9.686
235,970
-0.09(-0.91%)
May 20, 2005
9.942
9.942
9.617
9.774
345,356
+0.01(+0.10%)
May 19, 2005
10.34
10.42
9.735
9.764
765,373
-0.57(-5.52%)
May 18, 2005
10.55
10.76
10.34
10.34
727,408
-0.30(-2.78%)
May 17, 2005
10.46
10.73
10.31
10.63
209,244
+0.06(+0.56%)
May 16, 2005
10.54
10.63
10.25
10.57
243,397
+0.24(+2.29%)
May 13, 2005
10.09
10.57
10.09
10.34
240,872
+0.27(+2.64%)
May 12, 2005
10.20
10.36
10.07
10.07
454,720
-0.23(-2.20%)
May 11, 2005
10.48
10.62
10.07
10.30
400,009
-0.14(-1.32%)
May 10, 2005
10.98
10.98
9.902
10.43
558,639
-0.49(-4.50%)
May 09, 2005
10.82
11.07
10.77
10.93
372,919
+0.15(+1.37%)
May 06, 2005
10.81
10.86
10.51
10.78
691,654
+0.08(+0.74%)
May 05, 2005
10.78
10.83
10.48
10.70
339,558
-0.03(-0.27%)
May 04, 2005
10.72
10.74
10.51
10.73
358,570
+0.09(+0.83%)
May 03, 2005
10.68
10.84
10.51
10.64
353,793
-0.03(-0.28%)
May 02, 2005
10.49
10.67
10.31
10.67
470,411
+0.26(+2.46%)
Apr 29, 2005
10.69
10.69
9.843
10.41
862,524
-0.13(-1.21%)
Apr 28, 2005
10.75
10.98
10.54
10.54
642,985
-0.16(-1.47%)
Apr 27, 2005
10.24
10.78
10.24
10.70
537,836
+0.33(+3.23%)
Apr 26, 2005
10.62
10.76
10.26
10.36
619,134
-0.36(-3.39%)
Apr 25, 2005
9.961
10.88
9.912
10.73
1,149,274
+0.86(+8.66%)
Apr 22, 2005
10.58
11.09
9.597
9.874
1,681,590
-0.28(-2.80%)
Apr 21, 2005
9.843
10.17
9.696
10.16
429,943
+0.38(+3.93%)
Apr 20, 2005
9.705
9.883
9.489
9.774
1,166,949
+0.19(+1.95%)
Apr 19, 2005
9.095
9.597
9.016
9.587
486,112
+0.57(+6.33%)
Apr 18, 2005
8.928
9.115
8.790
9.016
252,714
+0.10(+1.10%)
Apr 15, 2005
9.400
9.440
8.819
8.918
414,388
-0.46(-4.93%)
Apr 14, 2005
9.381
9.400
9.105
9.381
262,633
+0.09(+0.95%)
Apr 13, 2005
9.932
9.932
9.243
9.292
360,178
-0.59(-5.98%)
Apr 12, 2005
9.833
9.902
9.499
9.883
216,144
+0.08(+0.80%)
Apr 11, 2005
9.636
9.833
9.597
9.804
287,427
+0.18(+1.84%)
Apr 08, 2005
9.853
9.892
9.607
9.627
143,173
-0.21(-2.10%)
Apr 07, 2005
9.764
9.833
9.577
9.833
113,776
+0.14(+1.42%)
Apr 06, 2005
9.656
9.912
9.636
9.696
298,352
+0.15(+1.55%)
Apr 05, 2005
9.636
9.686
9.400
9.548
285,092
+0.01(+0.10%)
Apr 04, 2005
9.607
9.607
9.361
9.538
191,303
-0.01(-0.10%)
Apr 01, 2005
9.804
9.932
9.253
9.548
487,243
+0.03(+0.31%)
Mar 31, 2005
9.105
9.518
9.105
9.518
409,996
+0.32(+3.53%)
Mar 30, 2005
8.859
9.203
8.760
9.194
406,592
+0.29(+3.20%)
Mar 29, 2005
9.144
9.184
8.908
8.908
271,218
-0.24(-2.58%)
Mar 28, 2005
9.213
9.440
9.115
9.144
262,911
-0.06(-0.64%)
Mar 24, 2005
9.341
9.410
9.203
9.203
433,704
-0.09(-0.95%)
Mar 23, 2005
9.154
9.331
9.085
9.292
272,438
+0.14(+1.51%)
Mar 22, 2005
9.194
9.282
9.036
9.154
493,732
+0.00(+0.00%)
Mar 21, 2005
9.203
9.331
9.036
9.154
234,595
+0.00(+0.00%)
Mar 18, 2005
9.597
9.636
9.095
9.154
733,603
-0.38(-4.02%)
Mar 17, 2005
9.597
9.715
9.381
9.538
397,703
+0.00(+0.00%)
Mar 16, 2005
9.627
10.05
9.528
9.538
412,935
-0.15(-1.52%)
Mar 15, 2005
9.774
9.953
9.607
9.686
444,059
+0.02(+0.20%)
Mar 14, 2005
9.755
9.981
9.577
9.666
380,498
+0.06(+0.61%)
Mar 11, 2005
9.833
10.09
9.568
9.607
518,912
-0.20(-2.01%)
Mar 10, 2005
9.755
10.12
9.577
9.804
787,831
+0.16(+1.63%)
Mar 09, 2005
9.715
9.853
9.548
9.646
519,145
+0.14(+1.45%)
Mar 08, 2005
9.912
9.941
9.440
9.508
597,452
+0.15(+1.58%)
Mar 07, 2005
9.174
9.686
9.174
9.361
278,543
+0.01(+0.11%)
Mar 04, 2005
9.430
9.548
9.213
9.351
237,259
+0.01(+0.11%)
Mar 03, 2005
9.203
9.420
9.154
9.341
354,716
+0.14(+1.50%)
Mar 02, 2005
9.184
9.292
8.928
9.203
662,522
-0.05(-0.53%)
Mar 01, 2005
9.253
9.361
8.957
9.253
390,395
+0.09(+0.97%)
Feb 28, 2005
9.253
9.489
9.144
9.164
316,999
-0.21(-2.21%)
Feb 25, 2005
9.223
9.469
9.154
9.371
383,924
+0.08(+0.85%)
Feb 24, 2005
9.351
9.508
9.115
9.292
487,547
+0.00(+0.00%)
Feb 23, 2005
9.134
9.538
9.115
9.292
643,989
+0.24(+2.61%)
Feb 22, 2005
9.105
9.735
8.957
9.056
1,029,642
-0.06(-0.65%)
Feb 18, 2005
9.243
9.508
9.046
9.115
1,873,635
+0.99(+12.24%)
Feb 17, 2005
8.062
8.396
7.924
8.121
497,680
+0.01(+0.12%)
Feb 16, 2005
8.002
8.180
7.638
8.111
560,898
+0.25(+3.13%)
Feb 15, 2005
7.471
7.894
7.471
7.865
1,222,647
+0.43(+5.83%)
Feb 14, 2005
7.126
7.441
7.126
7.432
495,371
+0.24(+3.28%)
Feb 11, 2005
6.871
7.308
6.861
7.195
316,721
+0.30(+4.28%)
Feb 10, 2005
6.998
7.077
6.841
6.900
447,012
+0.01(+0.14%)
Feb 09, 2005
7.392
7.392
6.890
6.890
189,390
-0.40(-5.53%)
Feb 08, 2005
7.087
7.471
7.087
7.294
197,424
+0.12(+1.65%)
Feb 07, 2005
7.245
7.520
7.107
7.176
249,753
-0.01(-0.14%)
Feb 04, 2005
6.890
7.294
6.890
7.186
256,267
+0.19(+2.67%)
Feb 03, 2005
6.841
7.018
6.841
6.998
248,635
+0.08(+1.14%)
Feb 02, 2005
6.969
7.008
6.841
6.920
132,807
-0.09(-1.26%)
Feb 01, 2005
6.890
7.087
6.851
7.008
134,978
-0.03(-0.42%)
Jan 31, 2005
6.900
7.058
6.851
7.038
178,396
+0.20(+2.88%)
Jan 28, 2005
7.215
7.215
6.792
6.841
185,229
-0.28(-3.87%)
Jan 27, 2005
7.048
7.245
6.920
7.117
168,474
+0.10(+1.40%)
Jan 26, 2005
6.939
7.048
6.772
7.018
156,109
+0.16(+2.30%)
Jan 25, 2005
6.811
6.949
6.802
6.861
214,098
+0.09(+1.31%)
Jan 24, 2005
6.959
7.008
6.693
6.772
335,785
-0.26(-3.64%)
Jan 21, 2005
7.058
7.195
6.900
7.028
197,873
-0.03(-0.42%)
Jan 20, 2005
7.264
7.333
7.018
7.058
660,227
-0.17(-2.32%)
Jan 19, 2005
7.560
7.560
7.146
7.225
298,960
-0.32(-4.30%)
Jan 18, 2005
7.491
7.707
7.491
7.550
229,666
+0.01(+0.13%)
Jan 14, 2005
7.648
7.648
7.491
7.540
380,636
+0.03(+0.39%)
Jan 13, 2005
7.835
7.835
7.491
7.510
189,742
-0.21(-2.68%)
Jan 12, 2005
7.766
7.806
7.560
7.717
217,858
+0.08(+1.03%)
Jan 11, 2005
7.943
7.943
7.560
7.638
327,623
-0.28(-3.48%)
Jan 10, 2005
7.875
7.983
7.875
7.914
265,291
+0.02(+0.25%)
Jan 07, 2005
7.983
8.180
7.855
7.894
428,300
-0.07(-0.87%)
Jan 06, 2005
8.121
8.308
7.963
7.963
395,829
-0.11(-1.34%)
Jan 05, 2005
7.943
8.180
7.806
8.071
859,990
+0.15(+1.86%)
Jan 04, 2005
8.800
8.800
7.883
7.924
612,779
-0.82(-9.35%)
Jan 03, 2005
9.046
9.174
8.721
8.741
304,704
-0.25(-2.74%)
Dec 31, 2004
9.056
9.154
8.711
8.987
228,280
+0.00(+0.00%)
Dec 30, 2004
8.977
9.125
8.957
8.987
208,164
+0.01(+0.11%)
Dec 29, 2004
8.839
9.085
8.839
8.977
258,148
+0.07(+0.77%)
Dec 28, 2004
8.554
9.016
8.554
8.908
362,891
+0.40(+4.75%)
Dec 27, 2004
8.593
8.613
8.436
8.504
319,714
+0.04(+0.47%)
Dec 23, 2004
8.396
8.544
8.377
8.465
253,881
+0.02(+0.23%)
Dec 22, 2004
8.534
8.603
8.416
8.445
534,076
+0.00(+0.00%)
Dec 21, 2004
8.278
8.534
8.278
8.445
634,653
+0.10(+1.18%)
Dec 20, 2004
8.613
8.623
8.268
8.347
583,958
-0.16(-1.85%)
Dec 17, 2004
8.377
8.603
8.258
8.504
1,045,598
+0.12(+1.41%)
Dec 16, 2004
8.170
8.613
8.170
8.386
567,703
+0.19(+2.28%)
Dec 15, 2004
8.258
8.258
8.012
8.199
466,415
+0.10(+1.22%)
Dec 14, 2004
8.091
8.199
7.973
8.101
241,081
+0.03(+0.37%)
Dec 13, 2004
7.737
8.091
7.737
8.071
583,145
+0.21(+2.63%)
Dec 10, 2004
7.973
8.052
7.727
7.865
615,655
-0.07(-0.87%)
Dec 09, 2004
7.776
8.150
7.658
7.934
727,002
+0.14(+1.77%)
Dec 08, 2004
7.884
8.022
7.796
7.796
626,424
-0.12(-1.49%)
Dec 07, 2004
8.367
8.406
7.884
7.914
694,593
-0.45(-5.41%)
Dec 06, 2004
8.711
8.711
8.298
8.367
595,540
-0.17(-1.96%)
Dec 03, 2004
8.544
8.967
8.445
8.534
925,718
+0.15(+1.76%)
Dec 02, 2004
8.445
8.554
8.317
8.386
453,919
-0.10(-1.16%)
Dec 01, 2004
8.416
8.692
8.416
8.485
391,540
+0.07(+0.82%)
Nov 30, 2004
8.632
8.632
8.416
8.416
242,097
-0.19(-2.17%)
Nov 29, 2004
8.445
8.613
8.367
8.603
349,989
+0.14(+1.63%)
Nov 26, 2004
8.475
8.583
8.416
8.465
111,955
+0.00(+0.00%)
Nov 24, 2004
8.249
8.514
8.249
8.465
324,286
+0.15(+1.78%)
Nov 23, 2004
8.613
8.721
8.022
8.317
321,238
-0.28(-3.21%)
Nov 22, 2004
8.475
8.662
8.465
8.593
256,929
+0.21(+2.46%)
Nov 19, 2004
8.879
8.977
8.367
8.386
500,347
-0.76(-8.29%)
Nov 18, 2004
9.243
9.243
9.006
9.144
202,780
-0.12(-1.28%)
Nov 17, 2004
9.026
9.302
9.016
9.262
313,517
+0.26(+2.84%)
Nov 16, 2004
9.272
9.302
8.967
9.006
271,965
-0.23(-2.45%)
Nov 15, 2004
9.056
9.351
9.006
9.233
519,040
+0.12(+1.30%)
Nov 12, 2004
9.144
9.253
8.918
9.115
513,351
+0.01(+0.11%)
Nov 11, 2004
9.449
9.449
9.056
9.105
583,247
-0.20(-2.12%)
Nov 10, 2004
9.489
9.489
9.243
9.302
151,475
-0.22(-2.28%)
Nov 09, 2004
9.440
9.597
9.430
9.518
245,347
-0.07(-0.72%)
Nov 08, 2004
9.646
9.922
9.430
9.587
339,423
-0.15(-1.52%)
Nov 05, 2004
9.636
9.863
9.636
9.735
234,477
+0.06(+0.61%)
Nov 04, 2004
9.745
9.774
9.499
9.676
253,881
-0.07(-0.71%)
Nov 03, 2004
9.942
10.04
9.696
9.745
242,198
-0.07(-0.70%)
Nov 02, 2004
9.764
9.922
9.676
9.814
263,939
-0.04(-0.40%)
Nov 01, 2004
9.804
9.942
9.518
9.853
355,373
+0.15(+1.52%)
Oct 29, 2004
9.961
10.02
9.676
9.705
528,590
-0.20(-1.99%)
Oct 28, 2004
9.814
10.08
9.745
9.902
212,736
-0.06(-0.59%)
Oct 27, 2004
9.440
9.961
9.351
9.961
250,630
+0.54(+5.75%)
Oct 26, 2004
9.597
9.804
9.331
9.420
233,664
-0.29(-2.94%)
Oct 25, 2004
9.823
9.922
9.528
9.705
376,200
-0.01(-0.10%)
Oct 22, 2004
10.34
10.52
9.548
9.715
669,805
-1.08(-10.03%)
Oct 21, 2004
10.32
10.80
10.18
10.80
261,501
+0.61(+5.99%)
Oct 20, 2004
10.23
10.43
9.883
10.19
323,168
-0.02(-0.19%)
Oct 19, 2004
10.00
10.30
10.00
10.21
649,689
+0.38(+3.91%)
Oct 18, 2004
9.764
10.00
9.548
9.823
330,381
+0.19(+1.94%)
Oct 15, 2004
9.823
9.883
9.597
9.636
248,294
-0.07(-0.71%)
Oct 14, 2004
9.912
10.13
9.597
9.705
353,036
-0.28(-2.76%)
Oct 13, 2004
9.981
10.30
9.843
9.981
467,227
+0.23(+2.32%)
Oct 12, 2004
9.774
9.892
9.607
9.755
269,628
-0.16(-1.59%)
Oct 11, 2004
9.794
9.912
9.725
9.912
658,223
+0.09(+0.90%)
Oct 08, 2004
10.16
10.21
9.823
9.823
280,499
-0.48(-4.68%)
Oct 07, 2004
10.34
10.52
10.28
10.31
255,913
-0.11(-1.04%)
Oct 06, 2004
10.67
10.67
10.35
10.41
331,803
-0.14(-1.31%)
Oct 05, 2004
10.67
10.75
10.45
10.55
308,437
-0.06(-0.56%)
Oct 04, 2004
10.12
10.76
10.11
10.61
582,637
+0.58(+5.79%)
Oct 01, 2004
9.400
10.17
9.312
10.03
555,614
+0.89(+9.69%)
Sep 30, 2004
8.751
9.636
8.672
9.144
396,112
-0.16(-1.69%)
Sep 29, 2004
8.790
9.764
8.780
9.302
601,534
+0.19(+2.05%)
Sep 28, 2004
8.879
9.125
8.819
9.115
134,306
+0.12(+1.31%)
Sep 27, 2004
8.997
9.134
8.869
8.997
115,816
-0.08(-0.87%)
Sep 24, 2004
9.656
9.656
8.967
9.075
152,593
-0.39(-4.16%)
Sep 23, 2004
9.479
9.627
9.213
9.469
105,453
+0.17(+1.80%)
Sep 22, 2004
9.843
9.843
9.302
9.302
319,003
-0.81(-7.98%)
Sep 21, 2004
9.932
10.16
9.804
10.11
176,264
+0.35(+3.63%)
Sep 20, 2004
9.922
10.20
9.666
9.755
188,760
-0.15(-1.49%)
Sep 17, 2004
9.676
9.912
9.115
9.902
343,588
+0.12(+1.21%)
Sep 16, 2004
9.607
9.863
9.489
9.784
156,555
+0.12(+1.22%)
Sep 15, 2004
10.14
10.14
9.508
9.666
177,788
-0.47(-4.66%)
Sep 14, 2004
10.00
10.27
9.774
10.14
202,780
-0.06(-0.58%)
Sep 13, 2004
9.696
10.25
9.636
10.20
319,003
+0.57(+5.93%)
Sep 10, 2004
9.410
9.774
9.154
9.627
310,469
+0.31(+3.27%)
Sep 09, 2004
8.888
9.459
8.682
9.321
258,555
+0.52(+5.93%)
Sep 08, 2004
8.839
9.105
8.662
8.800
186,322
-0.03(-0.33%)
Sep 07, 2004
8.928
9.056
8.692
8.829
265,768
+0.03(+0.34%)
Sep 03, 2004
9.292
9.499
8.790
8.800
335,054
-0.78(-8.12%)
Sep 02, 2004
9.548
9.617
9.410
9.577
135,627
-0.07(-0.71%)
Sep 01, 2004
9.518
10.26
9.459
9.646
238,541
+0.04(+0.41%)
Aug 31, 2004
9.823
9.823
9.292
9.607
202,678
-0.11(-1.11%)
Aug 30, 2004
10.00
10.14
9.705
9.715
171,184
-0.36(-3.61%)
Aug 27, 2004
9.705
10.18
9.705
10.08
183,376
+0.27(+2.71%)
Aug 26, 2004
9.774
9.833
9.636
9.814
258,250
-0.02(-0.20%)
Aug 25, 2004
9.646
10.01
9.587
9.833
314,634
+0.14(+1.42%)
Aug 24, 2004
10.12
10.12
9.597
9.696
184,188
-0.23(-2.28%)
Aug 23, 2004
9.902
10.16
9.764
9.922
210,806
+0.21(+2.13%)
Aug 20, 2004
9.646
9.853
9.521
9.715
240,166
+0.10(+1.02%)
Aug 19, 2004
9.873
9.873
9.449
9.617
598,588
-0.26(-2.59%)
Aug 18, 2004
9.331
9.971
9.331
9.873
329,264
+0.27(+2.77%)
Aug 17, 2004
9.154
9.764
8.997
9.607
402,919
+0.64(+7.14%)
Aug 16, 2004
8.859
9.144
8.780
8.967
152,186
+0.17(+1.90%)
Aug 13, 2004
8.859
8.859
8.632
8.800
152,593
+0.07(+0.79%)
Aug 12, 2004
9.036
9.036
8.701
8.731
261,501
-0.29(-3.17%)
Aug 11, 2004
9.154
9.174
8.819
9.016
330,889
-0.38(-4.08%)
Aug 10, 2004
9.302
9.479
9.184
9.400
190,182
+0.15(+1.60%)
Aug 09, 2004
9.223
9.420
9.134
9.253
208,672
+0.13(+1.40%)
Aug 06, 2004
9.243
9.548
9.066
9.125
311,688
-0.37(-3.94%)
Aug 05, 2004
9.666
9.794
9.420
9.499
240,471
-0.25(-2.53%)
Aug 04, 2004
9.420
9.981
9.400
9.745
267,596
+0.31(+3.23%)
Aug 03, 2004
9.843
9.843
9.430
9.440
548,197
-0.28(-2.84%)
Aug 02, 2004
9.814
9.961
9.282
9.715
469,361
+0.01(+0.10%)
Jul 30, 2004
9.656
9.853
9.400
9.705
310,672
-0.02(-0.20%)
Jul 29, 2004
9.302
9.764
9.194
9.725
351,106
+0.62(+6.81%)
Jul 28, 2004
9.066
9.400
8.879
9.105
613,116
-0.10(-1.07%)
Jul 27, 2004
8.721
9.321
8.721
9.203
585,076
+0.39(+4.47%)
Jul 26, 2004
8.760
8.987
8.603
8.810
855,517
+0.17(+1.94%)
Jul 23, 2004
8.859
8.957
8.416
8.642
761,239
-0.18(-2.01%)
Jul 22, 2004
8.465
8.957
7.786
8.819
2,711,019
-2.12(-19.35%)
Jul 21, 2004
12.54
13.00
10.94
10.94
1,099,240
-1.66(-13.20%)
Jul 20, 2004
12.14
12.65
12.13
12.60
352,427
+0.38(+3.14%)
Jul 19, 2004
12.23
12.35
11.89
12.22
466,008
+0.08(+0.65%)
Jul 16, 2004
12.52
12.71
12.11
12.14
319,003
-0.34(-2.76%)
Jul 15, 2004
12.53
12.67
12.33
12.48
279,788
+0.26(+2.09%)
Jul 14, 2004
11.98
12.48
11.94
12.23
387,070
-0.22(-1.74%)
Jul 13, 2004
12.72
13.07
12.42
12.44
454,325
-0.35(-2.77%)
Jul 12, 2004
13.24
13.68
12.24
12.80
889,957
-0.97(-7.08%)
Jul 09, 2004
13.78
14.05
13.55
13.77
205,828
+0.21(+1.52%)
Jul 08, 2004
13.78
13.81
13.44
13.56
317,784
-0.18(-1.29%)
Jul 07, 2004
13.73
14.34
13.72
13.74
429,943
-0.08(-0.57%)
Jul 06, 2004
14.81
14.83
13.68
13.82
432,381
-1.06(-7.14%)
Jul 02, 2004
15.26
15.26
14.74
14.88
432,686
-0.20(-1.31%)
Jul 01, 2004
15.33
15.47
14.94
15.08
451,887
-0.39(-2.54%)
Jun 30, 2004
15.11
15.52
14.98
15.47
394,995
+0.41(+2.75%)
Jun 29, 2004
14.57
15.06
14.57
15.06
244,840
+0.40(+2.75%)
Jun 28, 2004
14.84
14.92
14.57
14.66
208,875
-0.09(-0.60%)
Jun 25, 2004
14.24
14.80
14.19
14.75
443,251
+0.46(+3.24%)
Jun 24, 2004
14.54
15.01
14.28
14.28
365,024
-0.15(-1.02%)
Jun 23, 2004
14.03
14.51
14.00
14.43
285,985
+0.36(+2.59%)
Jun 22, 2004
13.79
14.14
13.72
14.07
384,835
+0.29(+2.07%)
Jun 21, 2004
13.96
14.28
13.78
13.78
126,178
-0.17(-1.20%)
Jun 18, 2004
13.91
14.37
13.79
13.95
277,857
-0.15(-1.05%)
Jun 17, 2004
14.43
14.43
13.88
14.10
263,431
-0.31(-2.19%)
Jun 16, 2004
14.50
14.68
14.31
14.41
218,324
-0.17(-1.15%)
Jun 15, 2004
14.54
14.76
14.37
14.58
217,816
+0.14(+0.95%)
Jun 14, 2004
14.79
15.01
14.21
14.44
405,662
-0.61(-4.06%)
Jun 10, 2004
15.43
15.73
14.97
15.05
363,704
-0.36(-2.36%)
Jun 09, 2004
15.52
15.73
15.34
15.41
387,375
-0.16(-1.01%)
Jun 08, 2004
15.62
15.82
15.26
15.57
283,750
+0.11(+0.70%)
Jun 07, 2004
15.36
15.61
15.20
15.46
209,180
+0.46(+3.08%)
Jun 04, 2004
14.86
15.26
14.67
15.00
391,134
+0.72(+5.03%)
Jun 03, 2004
14.87
14.87
14.27
14.28
307,523
-0.43(-2.94%)
Jun 02, 2004
14.97
15.11
14.55
14.72
297,262
-0.42(-2.80%)
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.