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
)
6.150
-0.100 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
7.240
7.240
7.135
7.151
1,265,910
-0.24(-3.24%)
May 27, 2005
7.385
7.402
7.346
7.391
729,358
+0.11(+1.45%)
May 26, 2005
7.274
7.307
7.251
7.285
576,802
+0.01(+0.15%)
May 25, 2005
7.301
7.324
7.246
7.274
798,538
+0.06(+0.77%)
May 24, 2005
7.173
7.229
7.151
7.218
654,068
+0.06(+0.78%)
May 23, 2005
7.162
7.196
7.123
7.162
644,365
+0.02(+0.31%)
May 20, 2005
7.101
7.140
7.073
7.140
1,037,704
-0.02(-0.23%)
May 19, 2005
7.146
7.173
7.112
7.157
1,033,212
+0.14(+2.06%)
May 18, 2005
6.951
7.051
6.929
7.012
1,031,056
+0.11(+1.53%)
May 17, 2005
6.834
6.912
6.817
6.906
848,492
+0.02(+0.32%)
May 16, 2005
6.834
6.895
6.817
6.884
1,171,932
+0.10(+1.48%)
May 13, 2005
6.856
6.867
6.756
6.784
1,068,072
-0.13(-1.85%)
May 12, 2005
6.995
7.018
6.912
6.912
766,913
-0.08(-1.19%)
May 11, 2005
6.995
7.023
6.912
6.995
904,195
+0.02(+0.32%)
May 10, 2005
6.995
7.023
6.968
6.973
751,639
-0.20(-2.79%)
May 09, 2005
7.162
7.173
7.101
7.173
725,225
+0.05(+0.70%)
May 06, 2005
7.151
7.235
7.096
7.123
753,975
-0.06(-0.85%)
May 05, 2005
7.251
7.274
7.140
7.185
661,615
+0.08(+1.18%)
May 04, 2005
6.951
7.107
6.951
7.101
712,287
+0.17(+2.41%)
May 03, 2005
6.906
6.973
6.901
6.934
652,631
-0.02(-0.24%)
May 02, 2005
6.940
6.979
6.912
6.951
891,977
-0.04(-0.56%)
Apr 29, 2005
7.007
7.012
6.895
6.990
772,663
+0.09(+1.29%)
Apr 28, 2005
6.945
6.990
6.879
6.901
646,341
-0.12(-1.67%)
Apr 27, 2005
6.973
7.040
6.934
7.018
635,919
+0.04(+0.64%)
Apr 26, 2005
7.018
7.034
6.973
6.973
724,506
-0.07(-1.03%)
Apr 25, 2005
7.023
7.045
6.973
7.045
676,529
-0.16(-2.16%)
Apr 22, 2005
7.179
7.257
7.162
7.201
663,592
-0.03(-0.46%)
Apr 21, 2005
7.201
7.246
7.140
7.235
485,699
+0.09(+1.33%)
Apr 20, 2005
7.179
7.235
7.123
7.140
899,523
-0.17(-2.36%)
Apr 19, 2005
7.290
7.329
7.257
7.313
997,095
+0.04(+0.61%)
Apr 18, 2005
7.240
7.290
7.201
7.268
860,351
+0.03(+0.38%)
Apr 15, 2005
7.296
7.346
7.235
7.240
1,356,293
-0.09(-1.21%)
Apr 14, 2005
7.374
7.429
7.307
7.329
520,200
-0.01(-0.15%)
Apr 13, 2005
7.407
7.463
7.329
7.340
433,589
-0.12(-1.64%)
Apr 12, 2005
7.402
7.480
7.324
7.463
816,687
-0.01(-0.15%)
Apr 11, 2005
7.452
7.507
7.402
7.474
442,754
+0.09(+1.21%)
Apr 08, 2005
7.357
7.424
7.340
7.385
352,370
-0.05(-0.67%)
Apr 07, 2005
7.402
7.452
7.379
7.435
593,513
+0.03(+0.45%)
Apr 06, 2005
7.329
7.441
7.324
7.402
622,622
+0.01(+0.15%)
Apr 05, 2005
7.374
7.429
7.340
7.391
1,072,384
+0.00(+0.00%)
Apr 04, 2005
7.329
7.424
7.257
7.391
1,080,111
+0.03(+0.45%)
Apr 01, 2005
7.496
7.524
7.346
7.357
999,790
-0.13(-1.78%)
Mar 31, 2005
7.519
7.541
7.474
7.491
870,234
-0.04(-0.59%)
Mar 30, 2005
7.480
7.602
7.474
7.535
558,653
+0.07(+0.89%)
Mar 29, 2005
7.480
7.591
7.452
7.468
555,419
-0.06(-0.74%)
Mar 28, 2005
7.468
7.574
7.468
7.524
511,215
+0.01(+0.15%)
Mar 24, 2005
7.513
7.624
7.513
7.513
494,145
-0.06(-0.74%)
Mar 23, 2005
7.502
7.602
7.485
7.569
527,387
+0.04(+0.52%)
Mar 22, 2005
7.563
7.691
7.463
7.530
758,647
-0.10(-1.31%)
Mar 21, 2005
7.663
7.708
7.574
7.630
686,053
-0.13(-1.72%)
Mar 18, 2005
7.752
7.769
7.635
7.763
946,961
-0.06(-0.71%)
Mar 17, 2005
7.736
7.852
7.730
7.819
864,664
-0.09(-1.13%)
Mar 16, 2005
7.941
7.958
7.886
7.908
686,772
-0.14(-1.73%)
Mar 15, 2005
8.125
8.125
8.025
8.047
562,966
-0.01(-0.14%)
Mar 14, 2005
8.042
8.069
7.992
8.058
498,817
+0.02(+0.21%)
Mar 11, 2005
8.086
8.108
8.025
8.042
536,911
-0.07(-0.82%)
Mar 10, 2005
8.131
8.147
8.047
8.108
648,138
+0.05(+0.62%)
Mar 09, 2005
7.992
8.120
7.992
8.058
585,607
+0.03(+0.42%)
Mar 08, 2005
8.031
8.053
7.997
8.025
508,340
+0.06(+0.77%)
Mar 07, 2005
7.986
8.031
7.958
7.964
483,004
-0.02(-0.21%)
Mar 04, 2005
7.930
8.042
7.914
7.980
595,489
+0.13(+1.63%)
Mar 03, 2005
7.869
7.891
7.802
7.852
841,484
-0.13(-1.60%)
Mar 02, 2005
7.914
8.069
7.891
7.980
823,695
-0.04(-0.49%)
Mar 01, 2005
7.958
8.075
7.958
8.019
624,240
+0.02(+0.21%)
Feb 28, 2005
8.097
8.121
7.975
8.003
855,320
-0.08(-1.03%)
Feb 25, 2005
8.008
8.097
7.980
8.086
782,186
+0.12(+1.54%)
Feb 24, 2005
7.869
7.975
7.864
7.964
1,121,260
+0.20(+2.58%)
Feb 23, 2005
7.730
7.802
7.708
7.763
825,492
+0.09(+1.23%)
Feb 22, 2005
7.658
7.763
7.641
7.669
1,223,144
+0.22(+2.91%)
Feb 18, 2005
7.468
7.513
7.424
7.452
563,505
-0.05(-0.67%)
Feb 17, 2005
7.502
7.530
7.463
7.502
622,622
+0.05(+0.67%)
Feb 16, 2005
7.474
7.502
7.418
7.452
624,779
-0.08(-1.11%)
Feb 15, 2005
7.502
7.563
7.491
7.535
661,256
+0.04(+0.52%)
Feb 14, 2005
7.468
7.513
7.452
7.496
471,684
+0.08(+1.13%)
Feb 11, 2005
7.346
7.424
7.329
7.413
565,661
+0.06(+0.76%)
Feb 10, 2005
7.368
7.379
7.313
7.357
732,233
-0.04(-0.53%)
Feb 09, 2005
7.446
7.452
7.385
7.396
1,078,674
-0.17(-2.21%)
Feb 08, 2005
7.480
7.574
7.446
7.563
827,288
+0.02(+0.22%)
Feb 07, 2005
7.613
7.624
7.513
7.546
611,841
-0.08(-1.02%)
Feb 04, 2005
7.524
7.635
7.513
7.624
474,199
+0.00(+0.00%)
Feb 03, 2005
7.546
7.624
7.513
7.624
619,568
-0.06(-0.72%)
Feb 02, 2005
7.669
7.697
7.641
7.680
476,715
+0.04(+0.58%)
Feb 01, 2005
7.569
7.669
7.530
7.635
598,005
+0.08(+1.11%)
Jan 31, 2005
7.524
7.563
7.491
7.552
661,076
+0.16(+2.11%)
Jan 28, 2005
7.424
7.424
7.346
7.396
616,333
-0.01(-0.08%)
Jan 27, 2005
7.413
7.452
7.368
7.402
666,287
-0.07(-0.89%)
Jan 26, 2005
7.496
7.519
7.418
7.468
527,208
+0.02(+0.22%)
Jan 25, 2005
7.457
7.502
7.418
7.452
553,802
+0.11(+1.52%)
Jan 24, 2005
7.413
7.429
7.340
7.340
551,645
-0.02(-0.30%)
Jan 21, 2005
7.385
7.418
7.340
7.363
741,756
+0.01(+0.08%)
Jan 20, 2005
7.391
7.424
7.307
7.357
749,483
-0.02(-0.30%)
Jan 19, 2005
7.485
7.496
7.379
7.379
498,996
-0.12(-1.63%)
Jan 18, 2005
7.413
7.513
7.352
7.502
856,398
+0.02(+0.30%)
Jan 14, 2005
7.468
7.485
7.407
7.480
635,380
-0.04(-0.52%)
Jan 13, 2005
7.535
7.574
7.491
7.519
716,780
-0.18(-2.38%)
Jan 12, 2005
7.608
7.724
7.580
7.702
745,889
+0.09(+1.24%)
Jan 11, 2005
7.669
7.680
7.591
7.608
670,060
-0.09(-1.23%)
Jan 10, 2005
7.697
7.791
7.680
7.702
707,076
+0.03(+0.44%)
Jan 07, 2005
7.836
7.847
7.658
7.669
926,297
-0.09(-1.22%)
Jan 06, 2005
7.780
7.813
7.708
7.763
851,546
+0.14(+1.82%)
Jan 05, 2005
7.680
7.747
7.624
7.624
879,578
+0.08(+1.03%)
Jan 04, 2005
7.691
7.730
7.530
7.546
801,234
-0.06(-0.73%)
Jan 03, 2005
7.624
7.691
7.563
7.602
728,280
-0.03(-0.36%)
Dec 31, 2004
7.591
7.674
7.591
7.630
360,276
-0.02(-0.22%)
Dec 30, 2004
7.591
7.669
7.585
7.647
513,192
+0.01(+0.15%)
Dec 29, 2004
7.596
7.663
7.585
7.635
497,199
-0.03(-0.44%)
Dec 28, 2004
7.635
7.702
7.613
7.669
556,317
-0.01(-0.14%)
Dec 27, 2004
7.669
7.752
7.663
7.680
648,318
-0.04(-0.50%)
Dec 23, 2004
7.652
7.752
7.652
7.719
581,833
+0.07(+0.95%)
Dec 22, 2004
7.585
7.680
7.574
7.647
714,983
+0.05(+0.66%)
Dec 21, 2004
7.546
7.596
7.507
7.596
507,801
+0.08(+1.04%)
Dec 20, 2004
7.519
7.569
7.457
7.519
1,416,310
+0.08(+1.12%)
Dec 17, 2004
7.374
7.468
7.363
7.435
1,419,903
-0.07(-0.96%)
Dec 16, 2004
7.502
7.541
7.457
7.507
1,690,156
-0.01(-0.15%)
Dec 15, 2004
7.524
7.569
7.507
7.519
1,887,455
-0.05(-0.66%)
Dec 14, 2004
7.513
7.591
7.507
7.569
771,585
+0.01(+0.15%)
Dec 13, 2004
7.474
7.591
7.457
7.558
1,438,232
+0.25(+3.43%)
Dec 10, 2004
7.290
7.324
7.251
7.307
618,669
-0.05(-0.68%)
Dec 09, 2004
7.301
7.379
7.207
7.357
1,025,126
-0.05(-0.68%)
Dec 08, 2004
7.407
7.446
7.340
7.407
534,754
+0.08(+1.06%)
Dec 07, 2004
7.463
7.485
7.324
7.329
703,842
-0.09(-1.27%)
Dec 06, 2004
7.391
7.457
7.357
7.424
755,233
+0.03(+0.45%)
Dec 03, 2004
7.379
7.424
7.329
7.391
960,258
+0.16(+2.15%)
Dec 02, 2004
7.190
7.296
7.173
7.235
1,399,598
+0.17(+2.36%)
Dec 01, 2004
6.951
7.073
6.945
7.068
1,454,583
+0.17(+2.50%)
Nov 30, 2004
6.973
6.973
6.845
6.895
802,491
-0.07(-0.96%)
Nov 29, 2004
7.040
7.062
6.929
6.962
1,027,822
-0.06(-0.79%)
Nov 26, 2004
6.984
7.051
6.979
7.018
261,447
+0.06(+0.88%)
Nov 24, 2004
7.007
7.034
6.918
6.956
940,313
-0.03(-0.48%)
Nov 23, 2004
6.984
7.007
6.912
6.990
901,141
+0.02(+0.24%)
Nov 22, 2004
6.856
6.995
6.856
6.973
509,778
+0.08(+1.13%)
Nov 19, 2004
7.084
7.101
6.895
6.895
637,357
-0.13(-1.90%)
Nov 18, 2004
7.029
7.062
6.979
7.029
525,590
-0.02(-0.24%)
Nov 17, 2004
7.007
7.118
6.995
7.045
890,000
+0.15(+2.18%)
Nov 16, 2004
6.879
6.906
6.823
6.895
1,183,612
-0.09(-1.27%)
Nov 15, 2004
6.951
7.001
6.823
6.984
1,036,087
-0.08(-1.10%)
Nov 12, 2004
6.962
7.090
6.929
7.062
1,113,893
+0.12(+1.76%)
Nov 11, 2004
6.795
6.951
6.795
6.940
1,079,213
+0.26(+3.92%)
Nov 10, 2004
6.673
6.723
6.634
6.678
839,328
+0.03(+0.42%)
Nov 09, 2004
6.639
6.673
6.606
6.650
893,953
+0.00(+0.00%)
Nov 08, 2004
6.617
6.662
6.595
6.650
871,133
+0.02(+0.25%)
Nov 05, 2004
6.534
6.639
6.511
6.634
1,005,181
+0.14(+2.23%)
Nov 04, 2004
6.333
6.500
6.322
6.489
1,224,761
+0.15(+2.37%)
Nov 03, 2004
6.355
6.383
6.316
6.339
948,758
+0.13(+2.06%)
Nov 02, 2004
6.205
6.372
6.183
6.211
2,883,831
+0.02(+0.27%)
Nov 01, 2004
6.177
6.261
6.161
6.194
2,691,025
+0.05(+0.82%)
Oct 29, 2004
6.066
6.144
6.049
6.144
849,211
+0.01(+0.09%)
Oct 28, 2004
6.066
6.161
6.066
6.138
757,928
+0.07(+1.19%)
Oct 27, 2004
5.983
6.099
5.955
6.066
924,500
+0.08(+1.30%)
Oct 26, 2004
5.916
5.994
5.899
5.988
849,750
+0.11(+1.80%)
Oct 25, 2004
5.871
5.921
5.843
5.882
534,036
+0.02(+0.28%)
Oct 22, 2004
5.960
5.983
5.849
5.866
782,007
-0.01(-0.19%)
Oct 21, 2004
5.838
5.899
5.821
5.877
887,664
-0.04(-0.75%)
Oct 20, 2004
5.866
5.932
5.843
5.921
509,778
+0.03(+0.47%)
Oct 19, 2004
5.999
6.044
5.871
5.894
891,078
-0.02(-0.28%)
Oct 18, 2004
5.849
5.944
5.838
5.910
848,312
-0.05(-0.84%)
Oct 15, 2004
5.944
6.022
5.888
5.960
909,766
+0.06(+0.94%)
Oct 14, 2004
6.010
6.044
5.882
5.905
1,343,176
-0.14(-2.39%)
Oct 13, 2004
6.099
6.099
6.016
6.049
1,100,416
+0.01(+0.18%)
Oct 12, 2004
5.999
6.060
5.966
6.038
914,258
-0.11(-1.72%)
Oct 11, 2004
6.133
6.172
6.094
6.144
586,864
-0.01(-0.09%)
Oct 08, 2004
6.183
6.227
6.127
6.150
524,512
-0.07(-1.07%)
Oct 07, 2004
6.255
6.266
6.216
6.216
1,020,275
-0.06(-0.89%)
Oct 06, 2004
6.194
6.289
6.188
6.272
465,574
+0.07(+1.08%)
Oct 05, 2004
6.216
6.272
6.194
6.205
417,417
+0.01(+0.09%)
Oct 04, 2004
6.177
6.250
6.177
6.200
669,162
+0.08(+1.27%)
Oct 01, 2004
6.060
6.150
6.044
6.122
643,107
+0.11(+1.85%)
Sep 30, 2004
5.999
6.044
5.977
6.010
897,727
+0.06(+0.93%)
Sep 29, 2004
5.960
5.994
5.938
5.955
514,629
+0.02(+0.28%)
Sep 28, 2004
5.905
5.971
5.871
5.938
992,423
+0.06(+0.95%)
Sep 27, 2004
5.888
5.927
5.860
5.882
1,366,176
-0.12(-1.95%)
Sep 24, 2004
6.010
6.044
5.994
5.999
732,772
-0.06(-0.92%)
Sep 23, 2004
6.094
6.094
6.038
6.055
988,290
-0.12(-1.98%)
Sep 22, 2004
6.205
6.239
6.122
6.177
1,174,089
-0.15(-2.37%)
Sep 21, 2004
6.250
6.344
6.227
6.328
736,366
+0.12(+1.97%)
Sep 20, 2004
6.188
6.222
6.172
6.205
564,403
-0.07(-1.06%)
Sep 17, 2004
6.255
6.322
6.222
6.272
551,106
+0.02(+0.36%)
Sep 16, 2004
6.183
6.250
6.166
6.250
621,185
-0.04(-0.71%)
Sep 15, 2004
6.328
6.328
6.244
6.294
703,483
-0.01(-0.09%)
Sep 14, 2004
6.289
6.316
6.261
6.300
538,708
-0.02(-0.35%)
Sep 13, 2004
6.305
6.383
6.272
6.322
852,625
+0.04(+0.62%)
Sep 10, 2004
6.244
6.328
6.216
6.283
755,952
+0.07(+1.16%)
Sep 09, 2004
6.211
6.233
6.161
6.211
421,910
+0.00(+0.00%)
Sep 08, 2004
6.155
6.278
6.155
6.211
675,451
+0.00(+0.00%)
Sep 07, 2004
6.194
6.244
6.155
6.211
692,881
+0.07(+1.18%)
Sep 03, 2004
6.155
6.177
6.105
6.138
403,941
+0.02(+0.27%)
Sep 02, 2004
6.044
6.138
6.027
6.122
561,348
+0.13(+2.14%)
Sep 01, 2004
6.005
6.044
5.983
5.994
473,660
+0.02(+0.28%)
Aug 31, 2004
5.971
5.994
5.927
5.977
721,092
-0.01(-0.19%)
Aug 30, 2004
6.005
6.055
5.988
5.988
455,512
-0.03(-0.55%)
Aug 27, 2004
6.060
6.060
5.994
6.022
493,426
-0.09(-1.46%)
Aug 26, 2004
6.066
6.127
6.038
6.111
647,420
-0.02(-0.27%)
Aug 25, 2004
6.010
6.144
5.983
6.127
2,418,795
+0.14(+2.42%)
Aug 24, 2004
5.994
6.010
5.955
5.983
596,208
+0.04(+0.66%)
Aug 23, 2004
6.049
6.060
5.938
5.944
646,881
-0.01(-0.09%)
Aug 20, 2004
5.866
5.983
5.855
5.949
624,779
-0.02(-0.28%)
Aug 19, 2004
6.005
6.005
5.927
5.966
676,709
-0.02(-0.37%)
Aug 18, 2004
5.816
6.027
5.816
5.988
1,089,096
+0.12(+2.09%)
Aug 17, 2004
5.899
5.949
5.849
5.866
587,044
-0.03(-0.47%)
Aug 16, 2004
5.793
5.910
5.771
5.894
1,382,528
+0.07(+1.24%)
Aug 13, 2004
5.804
5.916
5.793
5.821
756,671
+0.03(+0.48%)
Aug 12, 2004
5.816
5.849
5.721
5.793
1,020,993
-0.29(-4.84%)
Aug 11, 2004
6.027
6.105
5.944
6.088
899,703
+0.02(+0.27%)
Aug 10, 2004
5.983
6.088
5.983
6.072
467,730
+0.09(+1.49%)
Aug 09, 2004
6.022
6.033
5.921
5.983
994,579
-0.07(-1.10%)
Aug 06, 2004
6.111
6.138
6.044
6.049
539,067
-0.11(-1.81%)
Aug 05, 2004
6.250
6.272
6.133
6.161
431,613
-0.04(-0.63%)
Aug 04, 2004
6.083
6.233
6.077
6.200
468,988
-0.01(-0.18%)
Aug 03, 2004
6.227
6.294
6.200
6.211
548,411
-0.05(-0.80%)
Aug 02, 2004
6.211
6.261
6.183
6.261
643,826
-0.05(-0.79%)
Jul 30, 2004
6.333
6.344
6.278
6.311
262,166
-0.03(-0.53%)
Jul 29, 2004
6.328
6.383
6.289
6.344
378,066
+0.00(+0.00%)
Jul 28, 2004
6.339
6.383
6.227
6.344
774,100
+0.04(+0.62%)
Jul 27, 2004
6.244
6.322
6.233
6.305
547,512
+0.14(+2.26%)
Jul 26, 2004
6.233
6.250
6.144
6.166
387,409
-0.07(-1.07%)
Jul 23, 2004
6.272
6.283
6.205
6.233
2,183,582
-0.15(-2.35%)
Jul 22, 2004
6.378
6.411
6.300
6.383
551,825
-0.03(-0.52%)
Jul 21, 2004
6.500
6.561
6.417
6.417
1,277,949
+0.03(+0.52%)
Jul 20, 2004
6.333
6.400
6.305
6.383
887,844
+0.03(+0.53%)
Jul 19, 2004
6.278
6.367
6.261
6.350
801,413
+0.01(+0.09%)
Jul 16, 2004
6.444
6.450
6.328
6.344
387,230
+0.03(+0.44%)
Jul 15, 2004
6.406
6.417
6.289
6.316
491,988
-0.13(-2.07%)
Jul 14, 2004
6.406
6.506
6.400
6.450
299,002
-0.06(-0.94%)
Jul 13, 2004
6.517
6.528
6.456
6.511
635,919
-0.06(-0.85%)
Jul 12, 2004
6.545
6.578
6.522
6.567
336,917
+0.01(+0.08%)
Jul 09, 2004
6.511
6.584
6.495
6.561
552,723
+0.09(+1.38%)
Jul 08, 2004
6.517
6.539
6.467
6.472
569,075
-0.09(-1.44%)
Jul 07, 2004
6.539
6.600
6.522
6.567
319,487
+0.02(+0.34%)
Jul 06, 2004
6.567
6.567
6.511
6.545
829,984
-0.27(-3.92%)
Jul 02, 2004
6.801
6.840
6.762
6.812
502,770
+0.06(+0.91%)
Jul 01, 2004
6.862
6.867
6.706
6.751
714,444
+0.01(+0.08%)
Jun 30, 2004
6.812
6.834
6.673
6.745
582,192
+0.06(+0.92%)
Jun 29, 2004
6.667
6.717
6.656
6.684
327,213
+0.00(+0.00%)
Jun 28, 2004
6.778
6.795
6.645
6.684
604,833
+0.10(+1.52%)
Jun 25, 2004
6.606
6.645
6.567
6.584
571,052
+0.02(+0.25%)
Jun 24, 2004
6.528
6.628
6.506
6.567
558,114
+0.11(+1.72%)
Jun 23, 2004
6.428
6.495
6.344
6.456
1,168,518
-0.04(-0.60%)
Jun 22, 2004
6.461
6.534
6.411
6.495
562,786
-0.03(-0.51%)
Jun 21, 2004
6.584
6.611
6.522
6.528
337,995
-0.03(-0.42%)
Jun 18, 2004
6.528
6.595
6.506
6.556
260,728
-0.06(-0.93%)
Jun 17, 2004
6.572
6.639
6.517
6.617
378,605
+0.01(+0.17%)
Jun 16, 2004
6.656
6.656
6.584
6.606
336,917
-0.05(-0.75%)
Jun 15, 2004
6.634
6.717
6.611
6.656
575,185
+0.14(+2.22%)
Jun 14, 2004
6.556
6.556
6.483
6.511
765,835
-0.28(-4.10%)
Jun 10, 2004
6.745
6.801
6.723
6.790
607,349
+0.14(+2.09%)
Jun 09, 2004
6.767
6.773
6.650
6.650
547,153
-0.25(-3.63%)
Jun 08, 2004
6.834
6.940
6.823
6.901
602,318
-0.16(-2.29%)
Jun 07, 2004
7.018
7.068
6.956
7.062
691,803
+0.21(+3.00%)
Jun 04, 2004
6.812
6.906
6.806
6.856
536,012
+0.14(+2.16%)
Jun 03, 2004
6.712
6.756
6.662
6.712
454,793
+0.01(+0.08%)
Jun 02, 2004
6.645
6.734
6.628
6.706
498,457
+0.11(+1.69%)
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.