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
Azz Inc
(NY:
AZZ
)
79.12
-0.89 (-1.11%)
Official Closing Price
Updated: 7:00 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 31, 2005
1.585
1.587
1.585
1.586
8,580
-0.01(-0.56%)
May 27, 2005
1.595
1.595
1.595
1.595
2,019
-0.01(-0.62%)
May 26, 2005
1.605
1.605
1.605
1.605
2,019
+0.01(+0.62%)
May 25, 2005
1.585
1.595
1.585
1.595
6,057
+0.00(+0.31%)
May 24, 2005
1.576
1.630
1.576
1.590
28,770
+0.02(+1.01%)
May 23, 2005
1.555
1.574
1.555
1.574
4,038
+0.02(+1.47%)
May 20, 2005
1.534
1.551
1.534
1.551
5,552
+0.02(+1.10%)
May 19, 2005
1.530
1.534
1.526
1.534
12,114
-0.00(-0.06%)
May 18, 2005
1.526
1.535
1.526
1.535
2,523
+0.01(+0.52%)
May 17, 2005
1.511
1.527
1.511
1.527
27,761
+0.01(+0.46%)
May 16, 2005
1.498
1.521
1.498
1.521
27,256
+0.03(+2.27%)
May 13, 2005
1.491
1.491
1.486
1.487
18,171
+0.00(+0.07%)
May 12, 2005
1.486
1.496
1.486
1.486
51,989
-0.00(-0.07%)
May 11, 2005
1.496
1.496
1.481
1.487
53,503
+0.00(+0.07%)
May 10, 2005
1.491
1.494
1.486
1.486
20,190
-0.00(-0.33%)
May 09, 2005
1.490
1.491
1.488
1.491
8,076
+0.00(+0.07%)
May 06, 2005
1.497
1.497
1.490
1.490
8,580
-0.01(-0.86%)
May 05, 2005
1.520
1.521
1.503
1.503
38,361
-0.02(-1.49%)
May 04, 2005
1.530
1.530
1.526
1.526
2,019
-0.01(-0.52%)
May 03, 2005
1.526
1.535
1.526
1.533
39,370
+0.00(+0.32%)
May 02, 2005
1.528
1.531
1.521
1.528
39,370
-0.01(-0.45%)
Apr 29, 2005
1.530
1.535
1.530
1.535
3,028
+0.01(+0.58%)
Apr 28, 2005
1.530
1.530
1.526
1.526
14,637
+0.00(+0.19%)
Apr 27, 2005
1.521
1.526
1.521
1.524
5,552
+0.00(+0.00%)
Apr 26, 2005
1.516
1.540
1.516
1.524
49,970
-0.00(-0.13%)
Apr 25, 2005
1.521
1.526
1.512
1.526
38,865
+0.01(+0.85%)
Apr 22, 2005
1.500
1.516
1.495
1.513
42,903
+0.01(+0.79%)
Apr 21, 2005
1.486
1.501
1.486
1.501
6,057
+0.02(+1.47%)
Apr 20, 2005
1.489
1.495
1.479
1.479
55,522
-0.02(-1.13%)
Apr 19, 2005
1.496
1.497
1.496
1.496
6,561
+0.00(+0.00%)
Apr 18, 2005
1.530
1.536
1.490
1.496
64,103
-0.03(-2.27%)
Apr 15, 2005
1.565
1.566
1.530
1.530
40,380
-0.04(-2.83%)
Apr 14, 2005
1.587
1.587
1.575
1.575
5,047
-0.01(-0.62%)
Apr 13, 2005
1.610
1.610
1.585
1.585
59,560
-0.03(-2.14%)
Apr 12, 2005
1.634
1.634
1.620
1.620
8,580
-0.02(-1.15%)
Apr 11, 2005
1.644
1.664
1.634
1.638
74,703
+0.00(+0.12%)
Apr 08, 2005
1.711
1.711
1.631
1.636
63,598
-0.07(-4.34%)
Apr 07, 2005
1.724
1.724
1.709
1.711
9,085
-0.01(-0.69%)
Apr 06, 2005
1.714
1.723
1.714
1.723
15,142
-0.01(-0.63%)
Apr 05, 2005
1.750
1.750
1.729
1.734
43,913
-0.01(-0.85%)
Apr 04, 2005
1.758
1.758
1.748
1.748
68,646
-0.00(-0.17%)
Apr 01, 2005
1.808
1.808
1.743
1.751
78,236
-0.05(-2.59%)
Mar 31, 2005
1.679
1.833
1.679
1.798
82,779
+0.12(+7.40%)
Mar 30, 2005
1.674
1.679
1.669
1.674
53,503
+0.01(+0.60%)
Mar 29, 2005
1.665
1.669
1.664
1.664
16,152
+0.00(+0.24%)
Mar 28, 2005
1.659
1.674
1.644
1.660
23,218
+0.01(+0.42%)
Mar 24, 2005
1.625
1.658
1.600
1.653
97,922
+0.04(+2.39%)
Mar 23, 2005
1.615
1.631
1.585
1.615
463,867
+0.01(+0.37%)
Mar 22, 2005
1.607
1.609
1.604
1.609
3,533
-0.01(-0.49%)
Mar 21, 2005
1.630
1.633
1.610
1.617
12,114
-0.01(-0.49%)
Mar 18, 2005
1.615
1.625
1.615
1.625
8,076
+0.02(+1.11%)
Mar 17, 2005
1.555
1.615
1.555
1.607
50,475
+0.06(+4.04%)
Mar 16, 2005
1.550
1.550
1.540
1.544
11,104
-0.00(-0.06%)
Mar 15, 2005
1.540
1.547
1.535
1.545
18,171
+0.00(+0.00%)
Mar 14, 2005
1.550
1.565
1.537
1.545
22,713
-0.01(-0.64%)
Mar 11, 2005
1.546
1.555
1.545
1.555
12,618
+0.00(+0.06%)
Mar 10, 2005
1.527
1.554
1.527
1.554
16,152
+0.03(+1.75%)
Mar 09, 2005
1.550
1.550
1.521
1.527
11,609
-0.02(-1.03%)
Mar 08, 2005
1.544
1.544
1.536
1.543
2,019
+0.01(+0.58%)
Mar 07, 2005
1.521
1.545
1.521
1.534
93,379
-0.00(-0.13%)
Mar 04, 2005
1.584
1.584
1.536
1.536
144,359
-0.04(-2.76%)
Mar 03, 2005
1.580
1.580
1.576
1.580
6,057
+0.00(+0.31%)
Mar 02, 2005
1.591
1.591
1.575
1.575
7,571
-0.02(-1.06%)
Mar 01, 2005
1.606
1.620
1.592
1.592
66,627
-0.01(-0.80%)
Feb 28, 2005
1.600
1.629
1.600
1.605
77,731
-0.01(-0.37%)
Feb 25, 2005
1.573
1.613
1.573
1.611
34,323
+0.04(+2.59%)
Feb 24, 2005
1.593
1.595
1.570
1.570
100,950
-0.03(-2.04%)
Feb 23, 2005
1.595
1.625
1.575
1.603
48,961
+0.02(+1.44%)
Feb 22, 2005
1.576
1.590
1.576
1.580
4,542
+0.00(+0.25%)
Feb 18, 2005
1.584
1.585
1.576
1.576
26,247
-0.01(-0.56%)
Feb 17, 2005
1.590
1.600
1.585
1.585
20,190
-0.01(-0.74%)
Feb 16, 2005
1.588
1.597
1.588
1.597
5,047
-0.00(-0.06%)
Feb 15, 2005
1.599
1.600
1.595
1.598
3,028
-0.00(-0.12%)
Feb 14, 2005
1.595
1.600
1.595
1.600
4,542
+0.01(+0.75%)
Feb 11, 2005
1.585
1.595
1.585
1.588
7,571
+0.00(+0.00%)
Feb 10, 2005
1.595
1.595
1.588
1.588
1,514
-0.01(-0.43%)
Feb 09, 2005
1.599
1.599
1.575
1.595
13,628
-0.00(-0.25%)
Feb 08, 2005
1.600
1.600
1.599
1.599
2,523
+0.01(+0.56%)
Feb 07, 2005
1.600
1.605
1.584
1.590
88,331
+0.00(+0.25%)
Feb 04, 2005
1.600
1.600
1.586
1.586
6,057
-0.01(-0.56%)
Feb 03, 2005
1.607
1.607
1.585
1.595
9,085
-0.01(-0.68%)
Feb 02, 2005
1.601
1.608
1.601
1.606
35,332
+0.00(+0.06%)
Feb 01, 2005
1.608
1.608
1.595
1.605
2,019
-0.00(-0.18%)
Jan 31, 2005
1.598
1.643
1.585
1.608
116,597
+0.02(+1.56%)
Jan 28, 2005
1.572
1.584
1.557
1.583
26,751
+0.02(+1.14%)
Jan 27, 2005
1.575
1.575
1.565
1.565
98,931
-0.01(-0.63%)
Jan 26, 2005
1.600
1.600
1.575
1.575
257,928
-0.02(-1.55%)
Jan 25, 2005
1.600
1.600
1.599
1.600
4,542
+0.01(+0.62%)
Jan 24, 2005
1.595
1.595
1.590
1.590
1,514
-0.02(-1.23%)
Jan 21, 2005
1.610
1.620
1.609
1.610
38,361
+0.01(+0.62%)
Jan 20, 2005
1.595
1.600
1.595
1.600
6,561
+0.00(+0.31%)
Jan 19, 2005
1.610
1.610
1.595
1.595
9,590
+0.01(+0.63%)
Jan 18, 2005
1.590
1.590
1.585
1.585
11,104
-0.01(-0.93%)
Jan 14, 2005
1.595
1.600
1.585
1.600
9,085
-0.01(-0.62%)
Jan 13, 2005
1.577
1.610
1.576
1.610
10,095
+0.02(+1.56%)
Jan 12, 2005
1.575
1.585
1.565
1.585
53,503
+0.02(+1.52%)
Jan 11, 2005
1.562
1.562
1.561
1.561
4,038
-0.01(-0.57%)
Jan 10, 2005
1.561
1.570
1.561
1.570
4,542
+0.00(+0.00%)
Jan 07, 2005
1.581
1.581
1.565
1.570
49,465
-0.02(-1.25%)
Jan 06, 2005
1.560
1.600
1.560
1.590
66,122
+0.03(+1.90%)
Jan 05, 2005
1.556
1.560
1.550
1.560
8,580
-0.01(-0.63%)
Jan 04, 2005
1.600
1.600
1.560
1.570
82,274
-0.03(-1.77%)
Jan 03, 2005
1.595
1.610
1.586
1.598
128,207
-0.01(-0.71%)
Dec 31, 2004
1.591
1.610
1.590
1.610
5,047
+0.02(+1.56%)
Dec 30, 2004
1.565
1.585
1.565
1.585
14,133
-0.00(-0.31%)
Dec 29, 2004
1.550
1.590
1.545
1.590
18,675
+0.03(+1.65%)
Dec 28, 2004
1.564
1.568
1.555
1.564
2,523
+0.00(+0.32%)
Dec 27, 2004
1.560
1.560
1.558
1.559
6,561
-0.01(-0.38%)
Dec 23, 2004
1.530
1.565
1.530
1.565
8,580
+0.03(+2.27%)
Dec 22, 2004
1.511
1.534
1.506
1.530
29,275
+0.01(+0.98%)
Dec 21, 2004
1.512
1.530
1.506
1.516
19,685
+0.00(+0.00%)
Dec 20, 2004
1.526
1.526
1.506
1.516
16,152
-0.02(-1.35%)
Dec 17, 2004
1.527
1.550
1.527
1.536
13,628
+0.00(+0.13%)
Dec 16, 2004
1.511
1.534
1.511
1.534
15,647
+0.02(+1.51%)
Dec 15, 2004
1.512
1.512
1.512
1.512
1,009
+0.00(+0.26%)
Dec 14, 2004
1.513
1.521
1.508
1.508
14,133
-0.01(-0.85%)
Dec 13, 2004
1.521
1.521
1.521
1.521
1,009
+0.01(+0.66%)
Dec 10, 2004
1.511
1.511
1.511
1.511
504
+0.00(+0.00%)
Dec 09, 2004
1.526
1.526
1.511
1.511
5,047
-0.03(-2.24%)
Dec 08, 2004
1.545
1.580
1.545
1.545
24,732
+0.01(+0.65%)
Dec 07, 2004
1.526
1.535
1.525
1.535
47,951
+0.01(+0.65%)
Dec 06, 2004
1.516
1.526
1.516
1.526
18,675
+0.00(+0.06%)
Dec 03, 2004
1.526
1.526
1.525
1.525
6,561
+0.00(+0.20%)
Dec 02, 2004
1.511
1.522
1.511
1.522
7,066
+0.01(+0.72%)
Dec 01, 2004
1.511
1.511
1.511
1.511
0
+0.00(+0.00%)
Nov 30, 2004
1.530
1.530
1.511
1.511
5,047
-0.02(-1.61%)
Nov 29, 2004
1.526
1.544
1.526
1.535
17,161
+0.01(+0.52%)
Nov 26, 2004
1.527
1.527
1.527
1.527
0
+0.00(+0.00%)
Nov 24, 2004
1.535
1.540
1.527
1.527
5,552
+0.00(+0.06%)
Nov 23, 2004
1.535
1.535
1.526
1.526
11,104
+0.00(+0.00%)
Nov 22, 2004
1.485
1.526
1.485
1.526
12,618
+0.03(+2.12%)
Nov 19, 2004
1.481
1.495
1.476
1.495
241,776
+0.01(+0.60%)
Nov 18, 2004
1.466
1.491
1.466
1.486
19,685
+0.02(+1.28%)
Nov 17, 2004
1.456
1.467
1.451
1.467
71,674
+0.01(+0.41%)
Nov 16, 2004
1.416
1.461
1.416
1.461
30,285
+0.05(+3.22%)
Nov 15, 2004
1.417
1.417
1.388
1.416
15,142
-0.01(-0.76%)
Nov 12, 2004
1.426
1.426
1.426
1.426
0
+0.00(+0.00%)
Nov 11, 2004
1.436
1.436
1.426
1.426
2,019
+0.00(+0.00%)
Nov 10, 2004
1.402
1.436
1.402
1.426
8,580
+0.02(+1.41%)
Nov 09, 2004
1.409
1.409
1.407
1.407
13,123
+0.01(+0.42%)
Nov 08, 2004
1.392
1.401
1.392
1.401
5,047
+0.00(+0.28%)
Nov 05, 2004
1.396
1.397
1.396
1.397
5,047
+0.00(+0.14%)
Nov 04, 2004
1.387
1.395
1.387
1.395
6,057
+0.01(+0.57%)
Nov 03, 2004
1.352
1.387
1.343
1.387
11,609
+0.03(+2.34%)
Nov 02, 2004
1.355
1.355
1.355
1.355
0
+0.00(+0.00%)
Nov 01, 2004
1.337
1.355
1.337
1.355
9,085
+0.02(+1.33%)
Oct 29, 2004
1.337
1.337
1.337
1.337
0
+0.00(+0.00%)
Oct 28, 2004
1.337
1.337
1.337
1.337
0
+0.00(+0.00%)
Oct 27, 2004
1.347
1.347
1.337
1.337
22,713
-0.02(-1.46%)
Oct 26, 2004
1.366
1.372
1.357
1.357
4,038
+0.00(+0.00%)
Oct 25, 2004
1.367
1.367
1.357
1.357
4,542
-0.02(-1.44%)
Oct 22, 2004
1.367
1.377
1.367
1.377
1,009
+0.01(+0.58%)
Oct 21, 2004
1.369
1.369
1.369
1.369
504
+0.01(+1.02%)
Oct 20, 2004
1.357
1.357
1.347
1.355
2,523
-0.01(-0.87%)
Oct 19, 2004
1.367
1.367
1.367
1.367
0
+0.00(+0.00%)
Oct 18, 2004
1.352
1.372
1.352
1.367
10,599
+0.02(+1.85%)
Oct 15, 2004
1.342
1.342
1.342
1.342
0
+0.00(+0.00%)
Oct 14, 2004
1.337
1.347
1.337
1.342
3,028
+0.01(+1.12%)
Oct 13, 2004
1.322
1.330
1.320
1.327
15,142
+0.00(+0.00%)
Oct 12, 2004
1.327
1.327
1.327
1.327
0
+0.00(+0.00%)
Oct 11, 2004
1.327
1.327
1.327
1.327
0
+0.00(+0.00%)
Oct 08, 2004
1.327
1.327
1.317
1.327
5,552
-0.01(-0.74%)
Oct 07, 2004
1.366
1.366
1.337
1.337
9,590
-0.03(-2.17%)
Oct 06, 2004
1.357
1.367
1.357
1.367
1,514
+0.01(+0.73%)
Oct 05, 2004
1.357
1.357
1.357
1.357
0
+0.00(+0.00%)
Oct 04, 2004
1.357
1.357
1.357
1.357
1,009
+0.00(+0.00%)
Oct 01, 2004
1.352
1.357
1.352
1.357
4,038
-0.00(-0.07%)
Sep 30, 2004
1.363
1.363
1.358
1.358
11,609
-0.01(-1.01%)
Sep 29, 2004
1.373
1.382
1.372
1.372
9,085
-0.01(-0.72%)
Sep 28, 2004
1.387
1.387
1.382
1.382
3,533
-0.01(-0.89%)
Sep 27, 2004
1.394
1.409
1.394
1.394
63,094
+0.00(+0.04%)
Sep 24, 2004
1.461
1.462
1.394
1.394
25,237
-0.06(-3.96%)
Sep 23, 2004
1.486
1.565
1.431
1.451
109,531
-0.02(-1.68%)
Sep 22, 2004
1.440
1.476
1.440
1.476
27,761
+0.04(+2.76%)
Sep 21, 2004
1.436
1.446
1.431
1.436
17,161
+0.02(+1.40%)
Sep 20, 2004
1.417
1.417
1.417
1.417
0
+0.00(+0.00%)
Sep 17, 2004
1.403
1.421
1.402
1.417
5,552
+0.00(+0.35%)
Sep 16, 2004
1.394
1.412
1.394
1.412
2,019
+0.01(+0.92%)
Sep 15, 2004
1.362
1.399
1.362
1.399
43,913
+0.02(+1.22%)
Sep 14, 2004
1.382
1.382
1.382
1.382
0
+0.00(+0.00%)
Sep 13, 2004
1.367
1.382
1.367
1.382
3,028
+0.01(+0.87%)
Sep 10, 2004
1.377
1.377
1.362
1.370
10,095
-0.02(-1.21%)
Sep 09, 2004
1.402
1.402
1.387
1.387
3,028
-0.00(-0.28%)
Sep 08, 2004
1.387
1.391
1.362
1.391
613,779
+0.00(+0.29%)
Sep 07, 2004
1.407
1.407
1.387
1.387
5,047
-0.02(-1.48%)
Sep 03, 2004
1.410
1.412
1.408
1.408
29,780
-0.00(-0.28%)
Sep 02, 2004
1.412
1.417
1.412
1.412
2,523
+0.00(+0.00%)
Sep 01, 2004
1.412
1.412
1.412
1.412
504
+0.00(+0.00%)
Aug 31, 2004
1.438
1.438
1.412
1.412
11,104
-0.02(-1.18%)
Aug 30, 2004
1.461
1.466
1.428
1.428
14,637
-0.02(-1.23%)
Aug 27, 2004
1.446
1.446
1.446
1.446
2,019
+0.00(+0.00%)
Aug 26, 2004
1.441
1.446
1.441
1.446
2,523
+0.01(+0.69%)
Aug 25, 2004
1.436
1.436
1.436
1.436
0
+0.00(+0.00%)
Aug 24, 2004
1.444
1.444
1.431
1.436
34,827
-0.01(-0.48%)
Aug 23, 2004
1.417
1.443
1.417
1.443
29,780
+0.02(+1.46%)
Aug 20, 2004
1.446
1.446
1.412
1.422
35,837
-0.03(-2.31%)
Aug 19, 2004
1.456
1.461
1.456
1.456
25,742
-0.00(-0.34%)
Aug 18, 2004
1.459
1.461
1.459
1.461
25,237
+0.00(+0.20%)
Aug 17, 2004
1.456
1.458
1.456
1.458
3,533
-0.01(-0.54%)
Aug 16, 2004
1.507
1.507
1.466
1.466
11,104
-0.05(-3.27%)
Aug 13, 2004
1.530
1.530
1.516
1.516
5,552
-0.01(-0.97%)
Aug 12, 2004
1.530
1.530
1.530
1.530
504
-0.00(-0.06%)
Aug 11, 2004
1.531
1.531
1.531
1.531
0
+0.00(+0.00%)
Aug 10, 2004
1.533
1.535
1.530
1.531
38,865
-0.00(-0.13%)
Aug 09, 2004
1.526
1.533
1.526
1.533
1,009
+0.00(+0.19%)
Aug 06, 2004
1.530
1.530
1.530
1.530
1,009
-0.00(-0.32%)
Aug 05, 2004
1.541
1.541
1.535
1.535
1,514
-0.01(-0.96%)
Aug 04, 2004
1.560
1.560
1.550
1.550
3,533
-0.00(-0.26%)
Aug 03, 2004
1.557
1.557
1.550
1.554
34,827
-0.00(-0.25%)
Aug 02, 2004
1.555
1.558
1.546
1.558
7,066
-0.00(-0.25%)
Jul 30, 2004
1.557
1.562
1.535
1.562
25,742
+0.01(+0.38%)
Jul 29, 2004
1.550
1.560
1.545
1.556
13,628
+0.02(+1.03%)
Jul 28, 2004
1.540
1.540
1.540
1.540
5,552
-0.02(-1.27%)
Jul 27, 2004
1.550
1.560
1.550
1.560
5,047
+0.02(+1.29%)
Jul 26, 2004
1.540
1.540
1.540
1.540
504
-0.00(-0.32%)
Jul 23, 2004
1.545
1.545
1.545
1.545
19,180
+0.00(+0.13%)
Jul 22, 2004
1.535
1.543
1.526
1.543
9,590
-0.00(-0.06%)
Jul 21, 2004
1.544
1.544
1.544
1.544
0
+0.00(+0.00%)
Jul 20, 2004
1.545
1.545
1.537
1.544
10,095
-0.01(-0.38%)
Jul 19, 2004
1.550
1.550
1.550
1.550
0
+0.00(+0.00%)
Jul 16, 2004
1.549
1.550
1.549
1.550
1,514
+0.01(+0.64%)
Jul 15, 2004
1.540
1.540
1.540
1.540
0
+0.00(+0.00%)
Jul 14, 2004
1.560
1.560
1.540
1.540
10,095
-0.01(-0.96%)
Jul 13, 2004
1.555
1.555
1.555
1.555
1,009
-0.01(-0.51%)
Jul 12, 2004
1.550
1.563
1.545
1.563
28,266
+0.00(+0.19%)
Jul 09, 2004
1.560
1.560
1.560
1.560
0
+0.00(+0.00%)
Jul 08, 2004
1.561
1.561
1.560
1.560
1,514
+0.00(+0.32%)
Jul 07, 2004
1.565
1.565
1.555
1.555
8,580
-0.02(-1.26%)
Jul 06, 2004
1.570
1.575
1.570
1.575
9,085
+0.00(+0.00%)
Jul 02, 2004
1.575
1.580
1.570
1.575
12,114
+0.02(+1.27%)
Jul 01, 2004
1.506
1.555
1.506
1.555
28,770
+0.05(+3.29%)
Jun 30, 2004
1.506
1.506
1.506
1.506
7,571
+0.02(+1.33%)
Jun 29, 2004
1.491
1.491
1.486
1.486
17,161
-0.02(-1.64%)
Jun 28, 2004
1.526
1.526
1.511
1.511
2,523
+0.00(+0.00%)
Jun 25, 2004
1.530
1.530
1.486
1.511
72,179
-0.01(-0.97%)
Jun 24, 2004
1.521
1.535
1.496
1.526
32,808
+0.02(+1.32%)
Jun 23, 2004
1.508
1.508
1.506
1.506
7,066
-0.01(-0.65%)
Jun 22, 2004
1.496
1.516
1.491
1.516
31,294
+0.02(+1.32%)
Jun 21, 2004
1.496
1.496
1.496
1.496
2,523
-0.01(-0.66%)
Jun 18, 2004
1.506
1.506
1.506
1.506
504
+0.00(+0.00%)
Jun 17, 2004
1.508
1.508
1.506
1.506
1,514
+0.00(+0.33%)
Jun 16, 2004
1.501
1.501
1.493
1.501
4,038
-0.00(-0.33%)
Jun 15, 2004
1.487
1.506
1.487
1.506
11,609
+0.02(+1.33%)
Jun 14, 2004
1.486
1.486
1.486
1.486
23,723
-0.00(-0.13%)
Jun 10, 2004
1.488
1.491
1.488
1.488
8,580
-0.00(-0.20%)
Jun 09, 2004
1.486
1.501
1.486
1.491
10,095
+0.00(+0.33%)
Jun 08, 2004
1.481
1.486
1.481
1.486
4,038
+0.00(+0.00%)
Jun 07, 2004
1.487
1.487
1.486
1.486
4,038
+0.00(+0.00%)
Jun 04, 2004
1.486
1.486
1.486
1.486
2,523
+0.00(+0.00%)
Jun 03, 2004
1.486
1.487
1.486
1.486
27,761
+0.02(+1.35%)
Jun 02, 2004
1.466
1.466
1.466
1.466
0
+0.00(+0.00%)
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.