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
Dexcom Inc
(NQ:
DXCM
)
118.77
+0.37 (+0.31%)
Official Closing Price
Updated: 4:15 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 31, 2006
4.925
5.000
4.848
4.865
1,341,652
-0.07(-1.47%)
May 30, 2006
5.015
5.075
4.900
4.938
2,713,148
-0.01(-0.25%)
May 26, 2006
5.190
5.190
4.688
4.950
5,187,960
-0.20(-3.88%)
May 25, 2006
5.255
5.263
5.037
5.150
1,636,172
-0.05(-1.06%)
May 24, 2006
5.250
5.290
5.088
5.205
1,484,252
-0.05(-1.05%)
May 23, 2006
5.215
5.470
5.160
5.260
2,235,880
+0.08(+1.54%)
May 22, 2006
5.213
5.263
5.100
5.180
1,745,128
-0.07(-1.33%)
May 19, 2006
5.298
5.348
5.207
5.250
1,529,884
-0.04(-0.85%)
May 18, 2006
5.482
5.495
5.295
5.295
1,317,884
-0.17(-3.02%)
May 17, 2006
5.500
5.513
5.375
5.460
1,839,588
-0.05(-0.91%)
May 16, 2006
5.125
5.588
5.080
5.510
3,525,792
+0.06(+1.05%)
May 15, 2006
5.513
5.537
5.303
5.452
1,526,296
-0.06(-1.09%)
May 12, 2006
5.575
5.615
5.425
5.513
1,383,352
-0.06(-1.12%)
May 11, 2006
5.825
5.938
5.550
5.575
1,585,004
-0.23(-3.92%)
May 10, 2006
5.870
5.987
5.688
5.803
1,666,220
-0.07(-1.15%)
May 09, 2006
6.105
6.105
5.777
5.870
2,215,428
-0.27(-4.36%)
May 08, 2006
6.287
6.295
6.013
6.138
2,017,360
-0.17(-2.77%)
May 05, 2006
6.475
6.500
6.268
6.312
1,169,216
-0.14(-2.13%)
May 04, 2006
6.258
6.463
6.258
6.450
1,127,560
+0.13(+2.10%)
May 03, 2006
6.255
6.415
6.155
6.317
1,398,768
+0.04(+0.56%)
May 02, 2006
6.250
6.312
6.225
6.282
3,509,916
+0.02(+0.32%)
May 01, 2006
6.290
6.380
6.225
6.263
1,144,412
-0.03(-0.44%)
Apr 28, 2006
6.268
6.310
6.188
6.290
1,775,200
+0.04(+0.56%)
Apr 27, 2006
6.423
6.675
6.190
6.255
10,269,152
+0.04(+0.60%)
Apr 26, 2006
6.188
6.232
5.890
6.218
2,319,788
-0.03(-0.48%)
Apr 25, 2006
5.875
6.300
5.845
6.247
3,087,984
+0.37(+6.34%)
Apr 24, 2006
5.803
5.920
5.723
5.875
1,689,976
+0.05(+0.86%)
Apr 21, 2006
5.582
5.867
5.558
5.825
3,310,268
+0.26(+4.72%)
Apr 20, 2006
5.428
5.577
5.348
5.562
893,544
+0.11(+2.02%)
Apr 19, 2006
5.393
5.455
5.295
5.452
1,067,824
+0.05(+0.88%)
Apr 18, 2006
5.162
5.423
5.150
5.405
1,567,808
+0.24(+4.70%)
Apr 17, 2006
5.130
5.200
5.060
5.162
906,568
+0.07(+1.32%)
Apr 13, 2006
5.107
5.263
5.065
5.095
1,692,040
+0.02(+0.34%)
Apr 12, 2006
4.825
5.160
4.790
5.077
1,948,500
+0.25(+5.23%)
Apr 11, 2006
4.968
4.987
4.777
4.825
692,276
-0.14(-2.82%)
Apr 10, 2006
4.928
4.985
4.750
4.965
1,286,176
+0.04(+0.76%)
Apr 07, 2006
5.035
5.070
4.825
4.928
1,707,436
-0.13(-2.52%)
Apr 06, 2006
5.000
5.100
4.947
5.055
1,208,132
-0.10(-1.84%)
Apr 05, 2006
5.185
5.268
5.100
5.150
766,308
-0.00(-0.05%)
Apr 04, 2006
5.277
5.362
5.145
5.152
2,128,512
+0.01(+0.24%)
Apr 03, 2006
5.103
5.215
5.032
5.140
977,556
+0.07(+1.43%)
Mar 31, 2006
5.080
5.125
5.015
5.067
1,562,948
+0.00(+0.10%)
Mar 30, 2006
5.147
5.175
4.916
5.062
2,454,620
-0.09(-1.75%)
Mar 29, 2006
5.280
5.350
5.110
5.152
2,681,476
-0.11(-2.14%)
Mar 28, 2006
5.487
5.500
5.088
5.265
5,880,356
-0.04(-0.66%)
Mar 27, 2006
5.495
5.925
5.160
5.300
21,127,720
+0.35(+7.02%)
Mar 24, 2006
4.825
4.973
4.720
4.952
789,492
+0.14(+2.91%)
Mar 23, 2006
4.670
4.855
4.662
4.812
443,600
+0.15(+3.16%)
Mar 22, 2006
4.638
4.825
4.625
4.665
910,800
+0.04(+0.92%)
Mar 21, 2006
4.645
4.755
4.500
4.622
654,144
+0.01(+0.27%)
Mar 20, 2006
4.835
4.850
4.577
4.610
618,528
-0.21(-4.36%)
Mar 17, 2006
5.035
5.062
4.800
4.820
566,596
-0.19(-3.84%)
Mar 16, 2006
5.228
5.228
5.000
5.013
1,051,692
-0.19(-3.61%)
Mar 15, 2006
4.897
5.223
4.897
5.200
1,863,172
+0.32(+6.50%)
Mar 14, 2006
4.688
4.912
4.688
4.883
539,792
+0.21(+4.55%)
Mar 13, 2006
4.668
4.710
4.600
4.670
669,688
+0.03(+0.65%)
Mar 10, 2006
4.572
4.665
4.565
4.640
446,928
+0.05(+1.14%)
Mar 09, 2006
4.545
4.657
4.525
4.588
989,444
+0.06(+1.27%)
Mar 08, 2006
4.460
4.543
4.440
4.530
1,956,228
+0.07(+1.46%)
Mar 07, 2006
4.500
4.505
4.433
4.465
361,860
-0.05(-1.22%)
Mar 06, 2006
4.537
4.585
4.425
4.520
456,328
-0.03(-0.66%)
Mar 03, 2006
4.700
4.710
4.475
4.550
450,368
-0.18(-3.81%)
Mar 02, 2006
4.510
4.765
4.510
4.730
1,091,660
+0.18(+3.96%)
Mar 01, 2006
4.360
4.625
4.298
4.550
1,683,564
+0.19(+4.30%)
Feb 28, 2006
4.247
4.375
4.070
4.362
527,184
+0.12(+2.71%)
Feb 27, 2006
4.250
4.268
4.147
4.247
354,652
-0.00(-0.06%)
Feb 24, 2006
4.282
4.282
4.152
4.250
388,820
-0.01(-0.23%)
Feb 23, 2006
4.350
4.500
4.237
4.260
482,420
-0.07(-1.56%)
Feb 22, 2006
4.260
4.537
4.257
4.327
198,900
+0.08(+2.00%)
Feb 21, 2006
4.340
4.350
4.237
4.242
144,108
-0.08(-1.74%)
Feb 17, 2006
4.338
4.388
4.220
4.317
1,794,452
+0.00(+0.12%)
Feb 16, 2006
4.308
4.375
4.225
4.312
274,400
+0.00(+0.00%)
Feb 15, 2006
4.355
4.412
4.272
4.312
377,944
-0.06(-1.37%)
Feb 14, 2006
4.410
4.440
4.338
4.372
105,516
-0.04(-0.85%)
Feb 13, 2006
4.500
4.548
4.395
4.410
203,676
-0.08(-1.84%)
Feb 10, 2006
4.430
4.520
4.287
4.492
480,076
-0.01(-0.17%)
Feb 09, 2006
4.500
4.657
4.485
4.500
653,344
+0.00(+0.00%)
Feb 08, 2006
4.457
4.525
4.402
4.500
492,744
+0.04(+0.78%)
Feb 07, 2006
4.500
4.525
4.463
4.465
632,268
-0.04(-0.78%)
Feb 06, 2006
4.500
4.575
4.475
4.500
546,256
+0.03(+0.67%)
Feb 03, 2006
4.495
4.585
4.365
4.470
954,304
-0.03(-0.67%)
Feb 02, 2006
4.603
4.688
4.338
4.500
870,696
-0.10(-2.23%)
Feb 01, 2006
4.750
4.750
4.570
4.603
879,112
-0.15(-3.11%)
Jan 31, 2006
4.425
4.857
4.393
4.750
1,589,800
+0.32(+7.22%)
Jan 30, 2006
4.050
4.500
3.998
4.430
775,856
+0.37(+9.11%)
Jan 27, 2006
4.075
4.138
3.973
4.060
173,316
-0.02(-0.37%)
Jan 26, 2006
3.935
4.195
3.922
4.075
576,052
+0.18(+4.55%)
Jan 25, 2006
3.743
3.897
3.725
3.897
254,148
+0.18(+4.84%)
Jan 24, 2006
3.770
3.788
3.700
3.717
190,160
-0.03(-0.80%)
Jan 23, 2006
3.790
3.790
3.730
3.748
297,284
-0.02(-0.53%)
Jan 20, 2006
3.743
3.895
3.725
3.768
1,270,628
+0.07(+1.82%)
Jan 19, 2006
3.735
3.800
3.600
3.700
224,840
+0.03(+0.68%)
Jan 18, 2006
3.708
3.748
3.578
3.675
284,416
-0.00(-0.07%)
Jan 17, 2006
3.723
3.757
3.650
3.678
254,108
-0.09(-2.45%)
Jan 13, 2006
3.775
3.922
3.688
3.770
341,228
-0.04(-1.11%)
Jan 12, 2006
3.855
4.000
3.783
3.812
200,800
-0.04(-1.10%)
Jan 11, 2006
3.902
3.942
3.850
3.855
56,704
-0.05(-1.22%)
Jan 10, 2006
3.888
3.942
3.803
3.903
122,288
+0.01(+0.19%)
Jan 09, 2006
3.938
4.050
3.895
3.895
435,636
-0.02(-0.45%)
Jan 06, 2006
3.995
4.065
3.913
3.913
377,284
-0.04(-0.95%)
Jan 05, 2006
3.857
3.960
3.788
3.950
362,532
+0.14(+3.61%)
Jan 04, 2006
3.660
3.950
3.650
3.812
534,608
+0.19(+5.17%)
Jan 03, 2006
3.746
3.746
3.625
3.625
161,976
-0.10(-2.82%)
Dec 30, 2005
3.822
3.822
3.708
3.730
154,588
-0.07(-1.91%)
Dec 29, 2005
3.910
3.922
3.803
3.803
133,372
-0.10(-2.50%)
Dec 28, 2005
3.910
3.935
3.877
3.900
89,200
+0.01(+0.32%)
Dec 27, 2005
3.868
3.908
3.868
3.888
98,000
-0.01(-0.19%)
Dec 23, 2005
3.875
4.015
3.865
3.895
150,476
+0.02(+0.45%)
Dec 22, 2005
3.882
3.975
3.853
3.877
158,264
-0.01(-0.32%)
Dec 21, 2005
4.022
4.022
3.853
3.890
172,252
-0.11(-2.69%)
Dec 20, 2005
4.000
4.018
3.990
3.998
366,584
+0.01(+0.25%)
Dec 19, 2005
3.877
4.043
3.850
3.987
226,752
+0.13(+3.37%)
Dec 16, 2005
3.812
3.875
3.800
3.857
304,552
+0.04(+0.98%)
Dec 15, 2005
3.500
3.820
3.500
3.820
378,668
+0.32(+9.14%)
Dec 14, 2005
3.453
3.525
3.453
3.500
110,112
-0.02(-0.71%)
Dec 13, 2005
3.567
3.567
3.498
3.525
83,632
-0.02(-0.42%)
Dec 12, 2005
3.612
3.715
3.507
3.540
311,952
-0.08(-2.28%)
Dec 09, 2005
3.540
3.625
3.540
3.623
54,172
+0.06(+1.83%)
Dec 08, 2005
3.542
3.575
3.530
3.558
51,748
-0.02(-0.49%)
Dec 07, 2005
3.600
3.600
3.572
3.575
48,116
+0.01(+0.28%)
Dec 06, 2005
3.502
3.600
3.500
3.565
94,616
+0.03(+0.85%)
Dec 05, 2005
3.600
3.638
3.500
3.535
159,172
-0.11(-2.95%)
Dec 02, 2005
3.500
3.643
3.473
3.643
727,236
+0.14(+3.85%)
Dec 01, 2005
3.562
3.575
3.500
3.507
345,184
+0.00(+0.07%)
Nov 30, 2005
3.533
3.562
3.475
3.505
299,028
+0.01(+0.43%)
Nov 29, 2005
3.638
3.688
3.480
3.490
280,664
-0.04(-1.06%)
Nov 28, 2005
3.817
3.817
3.525
3.527
366,228
-0.27(-7.17%)
Nov 25, 2005
3.800
3.850
3.788
3.800
33,120
+0.00(+0.00%)
Nov 23, 2005
3.737
3.913
3.705
3.800
201,184
+0.05(+1.27%)
Nov 22, 2005
3.750
3.752
3.555
3.752
207,176
+0.03(+0.87%)
Nov 21, 2005
3.623
3.750
3.610
3.720
165,344
+0.12(+3.41%)
Nov 18, 2005
3.615
3.615
3.495
3.598
200,128
+0.05(+1.41%)
Nov 17, 2005
3.439
3.587
3.439
3.547
308,116
+0.07(+2.09%)
Nov 16, 2005
3.485
3.495
3.453
3.475
154,736
-0.00(-0.07%)
Nov 15, 2005
3.567
3.595
3.447
3.478
144,336
-0.05(-1.49%)
Nov 14, 2005
3.382
3.583
3.382
3.530
295,552
+0.15(+4.36%)
Nov 11, 2005
3.325
3.425
3.325
3.382
359,496
+0.05(+1.42%)
Nov 10, 2005
3.375
3.400
3.325
3.335
4,755,732
-0.01(-0.37%)
Nov 09, 2005
3.230
3.355
3.230
3.348
604,900
+0.13(+4.12%)
Nov 08, 2005
3.237
3.240
3.188
3.215
106,776
-0.06(-1.83%)
Nov 07, 2005
3.350
3.355
3.275
3.275
96,480
-0.04(-1.28%)
Nov 04, 2005
3.440
3.442
3.270
3.317
130,936
-0.13(-3.84%)
Nov 03, 2005
3.428
3.475
3.425
3.450
213,096
+0.03(+0.88%)
Nov 02, 2005
3.335
3.500
3.118
3.420
495,256
+0.06(+1.71%)
Nov 01, 2005
3.288
3.388
3.263
3.362
1,034,648
+0.11(+3.38%)
Oct 31, 2005
3.158
3.285
3.158
3.252
784,764
+0.10(+3.17%)
Oct 28, 2005
3.125
3.178
3.087
3.152
351,456
+0.04(+1.37%)
Oct 27, 2005
3.212
3.243
3.072
3.110
550,532
-0.09(-2.74%)
Oct 26, 2005
3.112
3.212
3.025
3.197
277,356
+0.08(+2.73%)
Oct 25, 2005
2.998
3.112
2.973
3.112
3,508,584
+0.12(+4.10%)
Oct 24, 2005
2.905
2.998
2.893
2.990
2,015,924
+0.05(+1.79%)
Oct 21, 2005
2.888
2.938
2.888
2.938
239,748
+0.04(+1.21%)
Oct 20, 2005
2.935
2.935
2.893
2.902
147,608
-0.03(-0.94%)
Oct 19, 2005
2.825
2.955
2.825
2.930
83,672
+0.08(+2.72%)
Oct 18, 2005
2.888
2.897
2.828
2.853
106,516
-0.00(-0.09%)
Oct 17, 2005
2.728
2.877
2.500
2.855
291,900
+0.10(+3.72%)
Oct 14, 2005
2.732
2.752
2.678
2.752
381,736
+0.04(+1.57%)
Oct 13, 2005
2.825
2.845
2.708
2.710
519,300
-0.10(-3.56%)
Oct 12, 2005
2.920
2.939
2.777
2.810
450,856
-0.15(-4.91%)
Oct 11, 2005
3.030
3.038
2.888
2.955
4,295,420
-0.12(-3.90%)
Oct 10, 2005
3.075
3.100
3.000
3.075
984,040
+0.03(+1.07%)
Oct 07, 2005
3.050
3.085
3.042
3.042
244,128
+0.00(+0.08%)
Oct 06, 2005
3.002
3.075
3.000
3.040
199,532
+0.04(+1.25%)
Oct 05, 2005
3.015
3.025
2.973
3.002
188,276
-0.04(-1.15%)
Oct 04, 2005
2.962
3.112
2.955
3.038
385,908
+0.06(+2.10%)
Oct 03, 2005
2.888
3.138
2.888
2.975
403,388
+0.07(+2.41%)
Sep 30, 2005
2.922
2.940
2.875
2.905
412,476
-0.04(-1.27%)
Sep 29, 2005
2.877
2.942
2.875
2.942
44,060
+0.01(+0.26%)
Sep 28, 2005
3.018
3.025
2.875
2.935
197,524
-0.10(-3.29%)
Sep 27, 2005
3.125
3.125
3.035
3.035
59,876
-0.08(-2.57%)
Sep 26, 2005
3.062
3.167
3.040
3.115
58,760
+0.05(+1.47%)
Sep 23, 2005
3.070
3.143
3.062
3.070
315,392
+0.02(+0.74%)
Sep 22, 2005
3.060
3.060
3.002
3.047
44,472
-0.03(-0.97%)
Sep 21, 2005
3.027
3.125
2.970
3.078
97,020
+0.09(+2.93%)
Sep 20, 2005
3.013
3.035
2.958
2.990
78,216
-0.04(-1.40%)
Sep 19, 2005
3.103
3.105
3.015
3.033
35,576
-0.07(-2.41%)
Sep 16, 2005
3.100
3.107
3.075
3.107
373,632
+0.01(+0.24%)
Sep 15, 2005
3.112
3.112
3.075
3.100
139,824
-0.02(-0.64%)
Sep 14, 2005
3.115
3.152
3.087
3.120
763,200
+0.04(+1.38%)
Sep 13, 2005
3.103
3.138
3.040
3.078
811,012
+0.02(+0.49%)
Sep 12, 2005
3.087
3.175
3.062
3.062
209,184
-0.05(-1.61%)
Sep 09, 2005
3.095
3.135
3.095
3.112
30,168
+0.02(+0.81%)
Sep 08, 2005
3.172
3.197
3.050
3.087
27,128
-0.04(-1.20%)
Sep 07, 2005
3.130
3.155
3.060
3.125
141,040
-0.02(-0.64%)
Sep 06, 2005
3.070
3.145
3.070
3.145
71,528
+0.04(+1.29%)
Sep 02, 2005
3.013
3.123
3.013
3.105
94,236
+0.08(+2.64%)
Sep 01, 2005
3.118
3.125
3.015
3.025
32,604
-0.08(-2.73%)
Aug 31, 2005
3.085
3.110
3.035
3.110
135,108
+0.08(+2.81%)
Aug 30, 2005
3.000
3.050
2.987
3.025
201,444
+0.05(+1.68%)
Aug 29, 2005
2.945
3.038
2.938
2.975
102,664
+0.05(+1.80%)
Aug 26, 2005
2.922
3.067
2.915
2.922
197,876
-0.16(-5.27%)
Aug 25, 2005
3.080
3.135
3.025
3.085
346,096
+0.00(+0.16%)
Aug 24, 2005
3.188
3.230
3.050
3.080
395,888
-0.02(-0.48%)
Aug 23, 2005
3.072
3.350
3.000
3.095
138,332
+0.07(+2.40%)
Aug 22, 2005
2.973
3.027
2.945
3.022
100,188
+0.08(+2.89%)
Aug 19, 2005
2.935
3.055
2.935
2.938
278,200
+0.05(+1.73%)
Aug 18, 2005
2.527
2.925
2.527
2.888
280,604
+0.35(+13.91%)
Aug 17, 2005
2.538
2.587
2.462
2.535
207,232
-0.03(-1.07%)
Aug 16, 2005
2.562
2.625
2.522
2.562
561,404
+0.00(+0.00%)
Aug 15, 2005
2.562
2.563
2.500
2.562
202,724
+0.03(+1.29%)
Aug 12, 2005
2.525
2.562
2.485
2.530
172,408
+0.03(+1.20%)
Aug 11, 2005
2.587
2.587
2.475
2.500
107,484
-0.05(-1.96%)
Aug 10, 2005
2.565
2.612
2.487
2.550
102,916
-0.01(-0.49%)
Aug 09, 2005
2.725
2.725
2.560
2.562
115,220
-0.04(-1.35%)
Aug 08, 2005
2.711
2.711
2.500
2.598
157,344
-0.11(-4.24%)
Aug 05, 2005
2.862
2.862
2.705
2.712
70,880
-0.06(-2.08%)
Aug 04, 2005
2.900
2.917
2.752
2.770
50,868
-0.13(-4.48%)
Aug 03, 2005
2.933
2.938
2.865
2.900
192,880
-0.03(-1.11%)
Aug 02, 2005
2.900
2.938
2.857
2.933
46,960
+0.03(+1.12%)
Aug 01, 2005
2.797
2.978
2.790
2.900
128,780
+0.15(+5.26%)
Jul 29, 2005
2.750
2.755
2.683
2.755
247,832
+0.00(+0.18%)
Jul 28, 2005
2.750
2.750
2.708
2.750
156,108
+0.00(+0.00%)
Jul 27, 2005
2.797
2.797
2.690
2.750
83,424
+0.00(+0.00%)
Jul 26, 2005
2.625
2.900
2.625
2.750
329,284
+0.14(+5.47%)
Jul 25, 2005
2.902
2.902
2.598
2.607
187,304
-0.26(-9.15%)
Jul 22, 2005
2.857
2.897
2.805
2.870
94,400
+0.06(+2.04%)
Jul 21, 2005
2.785
2.942
2.775
2.812
69,764
+0.01(+0.45%)
Jul 20, 2005
2.910
2.938
2.763
2.800
190,884
-0.08(-2.78%)
Jul 19, 2005
2.913
2.942
2.875
2.880
82,116
-0.02(-0.86%)
Jul 18, 2005
2.935
2.935
2.885
2.905
370,400
+0.02(+0.69%)
Jul 15, 2005
2.933
2.938
2.830
2.885
150,372
-0.00(-0.09%)
Jul 14, 2005
2.938
2.940
2.850
2.888
88,960
-0.04(-1.45%)
Jul 13, 2005
3.040
3.040
2.900
2.930
62,568
-0.06(-2.17%)
Jul 12, 2005
3.050
3.075
2.938
2.995
55,572
-0.09(-3.00%)
Jul 11, 2005
3.000
3.125
2.938
3.087
168,556
+0.08(+2.57%)
Jul 08, 2005
2.935
3.010
2.888
3.010
103,048
+0.06(+2.12%)
Jul 07, 2005
3.013
3.013
2.947
2.947
44,680
-0.10(-3.20%)
Jul 06, 2005
3.138
3.138
2.978
3.045
340,848
-0.08(-2.72%)
Jul 05, 2005
3.125
3.132
3.075
3.130
42,400
+0.02(+0.64%)
Jul 01, 2005
3.100
3.125
3.100
3.110
290,000
+0.01(+0.32%)
Jun 30, 2005
3.083
3.125
3.060
3.100
100,068
+0.01(+0.24%)
Jun 29, 2005
3.163
3.163
3.062
3.092
234,648
-0.03(-1.04%)
Jun 28, 2005
3.062
3.130
2.987
3.125
69,532
+0.14(+4.60%)
Jun 27, 2005
3.040
3.050
2.877
2.987
145,272
-0.01(-0.42%)
Jun 24, 2005
3.120
3.245
2.999
3.000
1,315,136
-0.18(-5.73%)
Jun 23, 2005
3.320
3.362
3.125
3.183
88,480
-0.20(-5.91%)
Jun 22, 2005
3.562
3.565
3.307
3.382
173,932
-0.23(-6.30%)
Jun 21, 2005
3.737
3.750
3.502
3.610
189,956
-0.14(-3.80%)
Jun 20, 2005
3.825
3.825
3.725
3.752
131,656
-0.05(-1.25%)
Jun 17, 2005
3.875
3.875
3.750
3.800
153,704
-0.01(-0.33%)
Jun 16, 2005
3.849
3.875
3.768
3.812
129,156
-0.04(-0.91%)
Jun 15, 2005
3.730
3.875
3.730
3.848
126,680
+0.08(+2.06%)
Jun 14, 2005
3.975
3.975
3.737
3.770
215,688
-0.08(-2.08%)
Jun 13, 2005
3.897
3.998
3.800
3.850
198,300
+0.08(+2.12%)
Jun 10, 2005
3.740
3.895
3.663
3.770
125,720
+0.05(+1.28%)
Jun 09, 2005
3.725
3.822
3.615
3.723
407,604
-0.00(-0.07%)
Jun 08, 2005
3.645
3.770
3.645
3.725
303,852
+0.08(+2.12%)
Jun 07, 2005
3.513
3.647
3.505
3.647
173,892
+0.15(+4.21%)
Jun 06, 2005
3.460
3.500
3.438
3.500
157,924
+0.06(+1.89%)
Jun 03, 2005
3.385
3.453
3.375
3.435
103,736
+0.04(+1.33%)
Jun 02, 2005
3.460
3.460
3.375
3.390
205,424
-0.09(-2.52%)
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.