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
Aegon N.V. ADR
(NY:
AEG
)
6.235
+0.085 (+1.38%)
Streaming Delayed Price
Updated: 2:52 PM EDT, Jun 18, 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
6.529
6.551
6.469
6.529
234,414
-0.05(-0.82%)
May 27, 2004
6.545
6.610
6.518
6.583
705,648
+0.19(+2.96%)
May 26, 2004
6.399
6.426
6.313
6.394
619,868
-0.05(-0.84%)
May 25, 2004
6.264
6.453
6.253
6.448
1,150,445
+0.18(+2.94%)
May 24, 2004
6.248
6.291
6.194
6.264
665,716
+0.16(+2.57%)
May 21, 2004
6.085
6.139
6.031
6.107
874,804
+0.03(+0.44%)
May 20, 2004
6.069
6.118
6.042
6.080
686,052
-0.06(-1.06%)
May 19, 2004
6.280
6.296
6.139
6.145
756,117
+0.01(+0.18%)
May 18, 2004
6.048
6.145
6.037
6.134
708,421
+0.08(+1.25%)
May 17, 2004
6.058
6.102
5.977
6.058
1,035,825
-0.15(-2.35%)
May 14, 2004
6.194
6.269
6.150
6.204
867,779
+0.01(+0.17%)
May 13, 2004
6.020
6.253
5.977
6.194
1,511,495
-0.08(-1.29%)
May 12, 2004
6.302
6.302
6.107
6.275
1,852,026
-0.41(-6.15%)
May 11, 2004
6.713
6.734
6.643
6.686
354,950
-0.01(-0.08%)
May 10, 2004
6.729
6.734
6.605
6.691
556,273
-0.10(-1.51%)
May 07, 2004
6.810
6.924
6.767
6.794
667,380
-0.14(-2.03%)
May 06, 2004
6.978
7.010
6.837
6.935
718,958
-0.19(-2.73%)
May 05, 2004
7.091
7.183
7.081
7.129
582,894
+0.02(+0.30%)
May 04, 2004
7.070
7.156
7.005
7.108
551,097
+0.05(+0.69%)
May 03, 2004
7.016
7.146
7.016
7.059
680,690
+0.06(+0.85%)
Apr 30, 2004
7.010
7.075
6.962
7.000
385,638
-0.01(-0.08%)
Apr 29, 2004
7.097
7.129
6.924
7.005
593,986
-0.08(-1.15%)
Apr 28, 2004
7.210
7.210
7.070
7.086
937,105
-0.25(-3.39%)
Apr 27, 2004
7.324
7.394
7.308
7.335
345,706
-0.01(-0.07%)
Apr 26, 2004
7.400
7.432
7.308
7.340
431,855
-0.07(-0.95%)
Apr 23, 2004
7.373
7.432
7.286
7.411
958,180
+0.04(+0.51%)
Apr 22, 2004
7.313
7.459
7.243
7.373
889,223
+0.06(+0.81%)
Apr 21, 2004
7.302
7.373
7.259
7.313
720,992
+0.00(+0.00%)
Apr 20, 2004
7.416
7.486
7.286
7.313
600,642
+0.00(+0.00%)
Apr 19, 2004
7.302
7.357
7.248
7.313
689,009
+0.03(+0.45%)
Apr 16, 2004
7.281
7.351
7.248
7.281
661,834
+0.01(+0.07%)
Apr 15, 2004
7.346
7.367
7.189
7.275
770,352
+0.05(+0.67%)
Apr 14, 2004
7.081
7.248
7.081
7.227
662,018
-0.01(-0.15%)
Apr 13, 2004
7.378
7.400
7.200
7.238
526,139
-0.08(-1.04%)
Apr 12, 2004
7.221
7.340
7.221
7.313
443,133
+0.04(+0.60%)
Apr 08, 2004
7.351
7.373
7.248
7.270
560,340
-0.06(-0.81%)
Apr 07, 2004
7.324
7.405
7.275
7.329
476,039
-0.03(-0.44%)
Apr 06, 2004
7.400
7.411
7.302
7.362
554,609
-0.04(-0.51%)
Apr 05, 2004
7.340
7.481
7.324
7.400
744,286
-0.04(-0.58%)
Apr 02, 2004
7.357
7.465
7.329
7.443
989,608
+0.32(+4.56%)
Apr 01, 2004
7.032
7.156
7.016
7.119
612,658
+0.17(+2.41%)
Mar 31, 2004
6.989
6.994
6.875
6.951
941,542
-0.04(-0.62%)
Mar 30, 2004
6.897
7.032
6.870
6.994
544,071
-0.08(-1.07%)
Mar 29, 2004
6.978
7.108
6.962
7.070
1,207,385
+0.25(+3.73%)
Mar 26, 2004
6.886
6.886
6.756
6.816
1,153,218
-0.18(-2.55%)
Mar 25, 2004
6.826
7.016
6.816
6.994
818,603
+0.32(+4.78%)
Mar 24, 2004
6.734
6.745
6.567
6.675
813,242
-0.18(-2.68%)
Mar 23, 2004
6.859
6.902
6.789
6.859
670,707
+0.10(+1.44%)
Mar 22, 2004
6.778
6.810
6.713
6.762
1,084,631
-0.07(-1.03%)
Mar 19, 2004
6.848
6.935
6.789
6.832
1,592,284
-0.19(-2.70%)
Mar 18, 2004
7.016
7.064
6.940
7.021
1,152,108
-0.09(-1.29%)
Mar 17, 2004
7.097
7.140
7.005
7.113
792,352
+0.11(+1.62%)
Mar 16, 2004
7.059
7.097
6.924
7.000
834,687
+0.00(+0.00%)
Mar 15, 2004
7.189
7.189
6.902
7.000
1,341,045
-0.38(-5.13%)
Mar 12, 2004
7.313
7.389
7.254
7.378
891,812
+0.11(+1.56%)
Mar 11, 2004
7.373
7.416
7.221
7.265
906,971
-0.22(-2.89%)
Mar 10, 2004
7.546
7.589
7.476
7.481
1,053,758
-0.27(-3.42%)
Mar 09, 2004
7.838
7.881
7.714
7.746
827,847
-0.14(-1.78%)
Mar 08, 2004
7.930
7.979
7.870
7.887
661,649
-0.10(-1.22%)
Mar 05, 2004
7.968
8.087
7.930
7.984
515,417
-0.10(-1.20%)
Mar 04, 2004
8.027
8.108
8.022
8.081
392,663
+0.11(+1.43%)
Mar 03, 2004
7.908
8.000
7.843
7.968
634,288
+0.10(+1.31%)
Mar 02, 2004
7.870
7.935
7.762
7.865
1,014,565
-0.11(-1.42%)
Mar 01, 2004
7.881
8.011
7.827
7.979
813,797
-0.06(-0.81%)
Feb 27, 2004
8.033
8.092
7.984
8.043
555,533
+0.05(+0.61%)
Feb 26, 2004
7.941
8.033
7.919
7.995
482,325
+0.00(+0.00%)
Feb 25, 2004
7.989
8.016
7.887
7.995
731,160
-0.14(-1.66%)
Feb 24, 2004
8.087
8.190
8.054
8.130
666,825
-0.09(-1.05%)
Feb 23, 2004
8.341
8.352
8.206
8.217
455,149
-0.06(-0.78%)
Feb 20, 2004
8.449
8.449
8.222
8.281
810,099
-0.10(-1.23%)
Feb 19, 2004
8.455
8.492
8.384
8.384
659,985
+0.02(+0.19%)
Feb 18, 2004
8.482
8.482
8.303
8.368
999,221
-0.15(-1.78%)
Feb 17, 2004
8.465
8.552
8.422
8.520
808,066
+0.19(+2.27%)
Feb 13, 2004
8.460
8.460
8.271
8.330
574,945
-0.19(-2.22%)
Feb 12, 2004
8.509
8.563
8.471
8.520
547,399
-0.04(-0.51%)
Feb 11, 2004
8.433
8.617
8.390
8.563
2,333,427
+0.24(+2.86%)
Feb 10, 2004
8.303
8.357
8.260
8.325
505,434
-0.05(-0.65%)
Feb 09, 2004
8.390
8.428
8.325
8.379
422,797
+0.15(+1.77%)
Feb 06, 2004
8.157
8.271
8.135
8.233
590,104
+0.06(+0.79%)
Feb 05, 2004
8.222
8.233
8.141
8.168
789,948
+0.14(+1.68%)
Feb 04, 2004
8.098
8.168
8.033
8.033
1,107,555
-0.17(-2.04%)
Feb 03, 2004
8.254
8.260
8.168
8.200
1,044,699
-0.15(-1.75%)
Feb 02, 2004
8.271
8.433
8.184
8.346
1,243,619
+0.10(+1.18%)
Jan 30, 2004
8.227
8.276
8.157
8.249
635,212
+0.08(+0.93%)
Jan 29, 2004
8.309
8.314
8.130
8.173
797,713
-0.20(-2.39%)
Jan 28, 2004
8.547
8.622
8.363
8.373
1,155,066
-0.16(-1.90%)
Jan 27, 2004
8.601
8.601
8.476
8.536
458,292
+0.01(+0.13%)
Jan 26, 2004
8.433
8.574
8.379
8.525
714,521
-0.02(-0.19%)
Jan 23, 2004
8.579
8.628
8.509
8.541
425,015
-0.11(-1.25%)
Jan 22, 2004
8.568
8.682
8.563
8.649
845,040
+0.02(+0.25%)
Jan 21, 2004
8.525
8.671
8.482
8.628
706,942
+0.14(+1.59%)
Jan 20, 2004
8.514
8.536
8.428
8.492
770,352
-0.22(-2.55%)
Jan 16, 2004
8.768
8.779
8.655
8.714
631,515
-0.01(-0.06%)
Jan 15, 2004
8.758
8.763
8.617
8.720
872,215
+0.19(+2.22%)
Jan 14, 2004
8.433
8.530
8.406
8.530
720,992
+0.27(+3.27%)
Jan 13, 2004
8.373
8.384
8.195
8.260
591,583
+0.03(+0.33%)
Jan 12, 2004
8.217
8.233
8.152
8.233
485,468
-0.06(-0.72%)
Jan 09, 2004
8.254
8.411
8.276
8.292
605,263
+0.04(+0.46%)
Jan 08, 2004
8.125
8.265
8.125
8.254
409,671
+0.20(+2.48%)
Jan 07, 2004
8.049
8.049
7.968
8.054
655,363
-0.15(-1.85%)
Jan 06, 2004
8.114
8.238
8.103
8.206
850,031
-0.05(-0.59%)
Jan 05, 2004
8.238
8.260
8.168
8.254
681,060
+0.25(+3.11%)
Jan 02, 2004
8.033
8.108
8.006
8.006
451,082
+0.00(+0.00%)
Dec 31, 2003
7.946
8.033
7.924
8.006
366,042
+0.10(+1.30%)
Dec 30, 2003
7.887
7.935
7.865
7.903
363,269
+0.01(+0.14%)
Dec 29, 2003
7.751
7.892
7.751
7.892
800,856
+0.32(+4.21%)
Dec 26, 2003
7.519
7.605
7.519
7.573
331,656
+0.00(+0.00%)
Dec 24, 2003
7.627
7.649
7.557
7.573
219,995
-0.03(-0.36%)
Dec 23, 2003
7.622
7.638
7.551
7.600
371,403
-0.06(-0.85%)
Dec 22, 2003
7.605
7.665
7.573
7.665
411,890
+0.05(+0.71%)
Dec 19, 2003
7.578
7.632
7.567
7.611
473,266
-0.03(-0.42%)
Dec 18, 2003
7.470
7.654
7.470
7.643
740,403
+0.13(+1.73%)
Dec 17, 2003
7.470
7.519
7.448
7.513
535,752
-0.11(-1.49%)
Dec 16, 2003
7.584
7.654
7.546
7.627
808,990
+0.14(+1.88%)
Dec 15, 2003
7.681
7.681
7.476
7.486
546,290
-0.03(-0.43%)
Dec 12, 2003
7.551
7.551
7.400
7.519
536,492
+0.05(+0.65%)
Dec 11, 2003
7.340
7.481
7.319
7.470
527,618
+0.05(+0.73%)
Dec 10, 2003
7.394
7.492
7.335
7.416
655,178
-0.03(-0.36%)
Dec 09, 2003
7.616
7.589
7.411
7.443
472,527
-0.17(-2.27%)
Dec 08, 2003
7.459
7.595
7.459
7.616
476,964
+0.12(+1.59%)
Dec 05, 2003
7.448
7.584
7.448
7.497
479,182
-0.04(-0.50%)
Dec 04, 2003
7.557
7.589
7.492
7.535
434,074
-0.09(-1.21%)
Dec 03, 2003
7.643
7.703
7.578
7.627
984,616
+0.15(+2.03%)
Dec 02, 2003
7.454
7.535
7.454
7.476
707,496
-0.02(-0.22%)
Dec 01, 2003
7.405
7.497
7.389
7.492
825,998
+0.28(+3.90%)
Nov 28, 2003
7.167
7.254
7.167
7.210
246,616
-0.06(-0.89%)
Nov 26, 2003
7.254
7.281
7.156
7.275
525,030
+0.17(+2.44%)
Nov 25, 2003
7.156
7.167
7.032
7.102
600,272
-0.05(-0.68%)
Nov 24, 2003
7.064
7.162
7.064
7.151
882,198
+0.22(+3.12%)
Nov 21, 2003
6.875
6.935
6.870
6.935
472,712
+0.06(+0.87%)
Nov 20, 2003
6.805
6.945
6.778
6.875
717,295
-0.18(-2.53%)
Nov 19, 2003
6.972
7.054
6.935
7.054
469,939
+0.03(+0.46%)
Nov 18, 2003
7.113
7.113
6.989
7.021
790,318
-0.08(-1.07%)
Nov 17, 2003
7.129
7.129
6.978
7.097
1,202,763
-0.21(-2.89%)
Nov 14, 2003
7.394
7.416
7.281
7.308
588,255
-0.14(-1.89%)
Nov 13, 2003
7.438
7.448
7.405
7.448
547,584
+0.05(+0.66%)
Nov 12, 2003
7.302
7.438
7.297
7.400
1,066,329
+0.12(+1.63%)
Nov 11, 2003
7.297
7.335
7.243
7.281
435,553
-0.09(-1.17%)
Nov 10, 2003
7.346
7.421
7.313
7.367
1,149,520
+0.05(+0.67%)
Nov 07, 2003
7.378
7.421
7.302
7.319
1,673,811
+0.10(+1.42%)
Nov 06, 2003
7.281
7.281
7.129
7.216
943,205
-0.07(-0.97%)
Nov 05, 2003
7.297
7.329
7.178
7.286
2,539,372
-0.08(-1.10%)
Nov 04, 2003
7.378
7.411
7.329
7.367
1,049,321
+0.06(+0.81%)
Nov 03, 2003
7.097
7.313
7.254
7.308
1,051,262
+0.21(+2.97%)
Oct 31, 2003
7.086
7.135
7.059
7.097
1,252,678
+0.13(+1.86%)
Oct 30, 2003
6.881
7.054
6.967
6.967
1,036,195
+0.09(+1.26%)
Oct 29, 2003
6.837
6.886
6.826
6.881
526,139
+0.00(+0.00%)
Oct 28, 2003
6.762
6.891
6.751
6.881
807,141
+0.06(+0.95%)
Oct 27, 2003
6.810
6.870
6.799
6.816
434,074
+0.08(+1.20%)
Oct 24, 2003
6.756
6.821
6.680
6.734
459,586
+0.03(+0.40%)
Oct 23, 2003
6.664
6.745
6.637
6.707
424,461
-0.01(-0.16%)
Oct 22, 2003
6.778
6.816
6.691
6.718
642,422
-0.27(-3.87%)
Oct 21, 2003
7.016
7.086
6.989
6.989
706,572
+0.01(+0.08%)
Oct 20, 2003
6.929
6.994
6.864
6.983
490,829
+0.07(+1.02%)
Oct 17, 2003
6.935
6.962
6.881
6.913
777,932
-0.02(-0.31%)
Oct 16, 2003
6.897
6.962
6.891
6.935
918,988
+0.01(+0.16%)
Oct 15, 2003
7.043
7.043
6.886
6.924
728,202
-0.08(-1.08%)
Oct 14, 2003
6.951
6.983
6.886
7.000
614,322
-0.08(-1.15%)
Oct 13, 2003
6.978
7.119
7.032
7.081
549,802
+0.10(+1.47%)
Oct 10, 2003
6.962
7.005
6.951
6.978
515,786
+0.11(+1.65%)
Oct 09, 2003
6.740
6.935
6.843
6.864
863,342
+0.12(+1.85%)
Oct 08, 2003
6.762
6.810
6.653
6.740
842,821
-0.02(-0.32%)
Oct 07, 2003
6.691
6.762
6.621
6.762
905,307
-0.03(-0.40%)
Oct 06, 2003
6.935
6.805
6.762
6.789
1,062,262
-0.15(-2.11%)
Oct 03, 2003
6.805
6.945
6.805
6.935
1,313,315
+0.38(+5.78%)
Oct 02, 2003
6.524
6.626
6.502
6.556
691,228
-0.05(-0.74%)
Oct 01, 2003
6.410
6.643
6.405
6.605
816,939
+0.28(+4.36%)
Sep 30, 2003
6.437
6.437
6.275
6.329
760,184
-0.20(-3.07%)
Sep 29, 2003
6.534
6.556
6.442
6.529
584,373
+0.09(+1.34%)
Sep 26, 2003
6.442
6.480
6.372
6.442
739,479
+0.00(+0.00%)
Sep 25, 2003
6.551
6.561
6.426
6.442
1,052,094
-0.10(-1.57%)
Sep 24, 2003
6.751
6.751
6.529
6.545
1,142,310
-0.30(-4.42%)
Sep 23, 2003
6.821
6.870
6.756
6.848
1,020,111
-0.10(-1.48%)
Sep 22, 2003
7.357
7.027
6.886
6.951
1,217,922
-0.41(-5.51%)
Sep 19, 2003
7.416
7.384
7.270
7.357
631,885
-0.06(-0.80%)
Sep 18, 2003
7.329
7.432
7.308
7.416
755,378
+0.21(+2.93%)
Sep 17, 2003
7.129
7.243
7.178
7.205
747,798
+0.08(+1.06%)
Sep 16, 2003
7.064
7.140
7.000
7.129
1,060,783
+0.06(+0.92%)
Sep 15, 2003
7.146
7.151
7.059
7.064
285,439
-0.04(-0.53%)
Sep 12, 2003
7.151
7.151
7.005
7.102
666,086
-0.06(-0.83%)
Sep 11, 2003
7.075
7.221
7.075
7.162
684,203
+0.11(+1.53%)
Sep 10, 2003
7.091
7.167
7.048
7.054
532,055
-0.22(-2.98%)
Sep 09, 2003
7.270
7.324
7.248
7.270
456,813
-0.05(-0.74%)
Sep 08, 2003
7.221
7.373
7.194
7.324
871,476
+0.24(+3.44%)
Sep 05, 2003
7.113
7.178
7.064
7.081
539,265
-0.02(-0.30%)
Sep 04, 2003
7.124
7.140
7.037
7.102
1,053,943
+0.03(+0.38%)
Sep 03, 2003
7.000
7.140
6.983
7.075
958,735
+0.14(+2.03%)
Sep 02, 2003
6.875
6.935
6.816
6.935
468,090
+0.19(+2.89%)
Aug 29, 2003
6.680
6.762
6.659
6.740
345,521
-0.03(-0.40%)
Aug 28, 2003
6.680
6.783
6.648
6.767
654,254
+0.11(+1.71%)
Aug 27, 2003
6.583
6.670
6.567
6.653
473,081
+0.07(+1.07%)
Aug 26, 2003
6.534
6.588
6.394
6.583
1,006,616
-0.08(-1.22%)
Aug 25, 2003
6.707
6.713
6.610
6.664
408,747
-0.02(-0.24%)
Aug 22, 2003
6.805
6.810
6.670
6.680
498,778
-0.08(-1.12%)
Aug 21, 2003
6.762
6.816
6.680
6.756
445,721
+0.06(+0.89%)
Aug 20, 2003
6.702
6.762
6.643
6.697
497,299
-0.11(-1.59%)
Aug 19, 2003
6.789
6.843
6.724
6.805
536,307
+0.05(+0.80%)
Aug 18, 2003
6.664
6.756
6.664
6.751
1,244,359
+0.08(+1.22%)
Aug 15, 2003
6.583
6.707
6.583
6.670
438,881
+0.04(+0.57%)
Aug 14, 2003
6.578
6.680
6.502
6.632
666,086
+0.00(+0.00%)
Aug 13, 2003
6.805
6.805
6.588
6.632
748,168
-0.21(-3.08%)
Aug 12, 2003
6.816
6.864
6.767
6.843
724,504
+0.14(+2.02%)
Aug 11, 2003
6.697
6.778
6.626
6.707
1,034,161
+0.00(+0.00%)
Aug 08, 2003
6.729
6.734
6.626
6.707
924,164
+0.16(+2.39%)
Aug 07, 2003
6.556
6.572
6.459
6.551
1,018,078
-0.04(-0.66%)
Aug 06, 2003
6.632
6.653
6.518
6.594
1,160,612
-0.22(-3.18%)
Aug 05, 2003
6.951
7.000
6.772
6.810
948,197
-0.09(-1.25%)
Aug 04, 2003
6.908
6.945
6.713
6.897
1,191,486
+0.06(+0.87%)
Aug 01, 2003
6.870
6.897
6.805
6.837
487,132
-0.08(-1.10%)
Jul 31, 2003
7.070
7.102
6.897
6.913
1,282,257
+0.15(+2.16%)
Jul 30, 2003
6.902
6.913
6.734
6.767
707,496
-0.20(-2.87%)
Jul 29, 2003
7.156
7.189
6.924
6.967
959,659
-0.05(-0.69%)
Jul 28, 2003
7.021
7.075
6.972
7.016
857,980
+0.05(+0.78%)
Jul 25, 2003
6.848
6.962
6.772
6.962
753,714
+0.12(+1.74%)
Jul 24, 2003
6.772
6.918
6.740
6.843
1,245,837
+0.27(+4.03%)
Jul 23, 2003
6.621
6.621
6.518
6.578
625,599
+0.01(+0.08%)
Jul 22, 2003
6.529
6.599
6.491
6.572
668,304
+0.03(+0.50%)
Jul 21, 2003
6.610
6.653
6.507
6.540
864,636
-0.13(-1.95%)
Jul 18, 2003
6.556
6.707
6.524
6.670
1,306,660
+0.39(+6.29%)
Jul 17, 2003
6.296
6.356
6.210
6.275
735,597
-0.21(-3.25%)
Jul 16, 2003
6.610
6.610
6.410
6.486
1,589,326
+0.02(+0.25%)
Jul 15, 2003
6.626
6.675
6.415
6.469
2,520,145
+0.20(+3.19%)
Jul 14, 2003
6.399
6.448
6.226
6.269
2,372,434
+0.27(+4.41%)
Jul 11, 2003
6.037
6.075
5.983
6.004
2,018,224
+0.14(+2.30%)
Jul 10, 2003
5.918
5.918
5.809
5.869
1,304,811
-0.17(-2.78%)
Jul 09, 2003
6.004
6.075
5.961
6.037
869,627
-0.06(-0.98%)
Jul 08, 2003
5.972
6.123
5.950
6.096
1,934,108
+0.18(+3.02%)
Jul 07, 2003
5.739
5.928
5.739
5.918
1,499,664
+0.36(+6.42%)
Jul 03, 2003
5.539
5.631
5.517
5.561
355,504
-0.03(-0.48%)
Jul 02, 2003
5.544
5.620
5.480
5.588
952,264
+0.17(+3.09%)
Jul 01, 2003
5.323
5.420
5.225
5.420
802,150
-0.01(-0.20%)
Jun 30, 2003
5.528
5.544
5.366
5.431
810,469
-0.06(-1.18%)
Jun 27, 2003
5.582
5.636
5.496
5.496
1,186,864
+0.10(+1.91%)
Jun 26, 2003
5.350
5.409
5.301
5.393
723,210
+0.09(+1.63%)
Jun 25, 2003
5.333
5.431
5.290
5.306
846,334
-0.05(-0.91%)
Jun 24, 2003
5.323
5.377
5.290
5.355
978,516
-0.01(-0.10%)
Jun 23, 2003
5.431
5.447
5.333
5.361
1,356,759
-0.30(-5.26%)
Jun 20, 2003
5.723
5.750
5.609
5.658
577,903
+0.03(+0.48%)
Jun 19, 2003
5.761
5.815
5.631
5.631
1,247,686
-0.38(-6.38%)
Jun 18, 2003
5.885
6.053
5.826
6.015
1,285,954
+0.01(+0.18%)
Jun 17, 2003
6.069
6.085
5.885
6.004
1,357,314
+0.01(+0.18%)
Jun 16, 2003
5.880
6.010
5.853
5.993
1,825,220
+0.28(+4.82%)
Jun 13, 2003
5.923
5.923
5.626
5.718
1,570,284
-0.35(-5.71%)
Jun 12, 2003
5.950
6.096
5.853
6.064
3,208,786
+0.38(+6.76%)
Jun 11, 2003
5.609
5.690
5.490
5.680
1,703,575
+0.36(+6.82%)
Jun 10, 2003
5.247
5.328
5.193
5.317
1,023,809
+0.04(+0.82%)
Jun 09, 2003
5.355
5.398
5.231
5.274
1,228,645
-0.18(-3.37%)
Jun 06, 2003
5.480
5.517
5.415
5.458
1,657,543
+0.06(+1.10%)
Jun 05, 2003
5.269
5.409
5.231
5.398
1,065,959
-0.01(-0.20%)
Jun 04, 2003
5.236
5.409
5.220
5.409
1,100,530
+0.25(+4.93%)
Jun 03, 2003
5.150
5.204
5.090
5.155
1,055,791
-0.05(-0.94%)
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.