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
Fresenius Medical Care Ag ADR
(NY:
FMS
)
19.85
-0.77 (-3.73%)
Streaming Delayed Price
Updated: 11:54 AM EDT, Jun 17, 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 (%)
Jun 30, 2005
11.10
11.19
11.09
11.12
25,848
+0.08(+0.71%)
Jun 29, 2005
11.03
11.09
11.00
11.04
20,730
-0.06(-0.53%)
Jun 28, 2005
11.01
11.10
11.01
11.10
42,484
+0.08(+0.71%)
Jun 27, 2005
11.08
11.09
10.96
11.02
23,545
-0.05(-0.42%)
Jun 24, 2005
10.99
11.08
10.99
11.07
40,180
+0.13(+1.22%)
Jun 23, 2005
11.00
11.06
10.92
10.93
33,782
-0.15(-1.34%)
Jun 22, 2005
11.00
11.13
11.00
11.08
98,020
+0.02(+0.18%)
Jun 21, 2005
10.96
11.07
10.96
11.06
76,778
+0.05(+0.43%)
Jun 20, 2005
10.97
11.03
10.94
11.01
37,621
-0.09(-0.81%)
Jun 17, 2005
10.95
11.11
10.95
11.10
70,380
+0.30(+2.82%)
Jun 16, 2005
10.78
10.80
10.74
10.80
23,801
+0.17(+1.58%)
Jun 15, 2005
10.75
10.76
10.59
10.63
74,987
-0.10(-0.95%)
Jun 14, 2005
10.68
10.75
10.67
10.73
37,621
+0.26(+2.46%)
Jun 13, 2005
10.33
10.49
10.32
10.48
52,209
+0.16(+1.55%)
Jun 10, 2005
10.39
10.39
10.30
10.32
31,991
-0.09(-0.83%)
Jun 09, 2005
10.35
10.41
10.33
10.40
45,043
+0.02(+0.15%)
Jun 08, 2005
10.48
10.52
10.36
10.39
27,896
+0.01(+0.11%)
Jun 07, 2005
10.39
10.48
10.37
10.37
24,569
-0.08(-0.75%)
Jun 06, 2005
10.46
10.51
10.39
10.45
38,133
+0.02(+0.22%)
Jun 03, 2005
10.44
10.44
10.39
10.43
49,138
-0.05(-0.48%)
Jun 02, 2005
10.43
10.53
10.38
10.48
114,656
+0.11(+1.09%)
Jun 01, 2005
10.32
10.41
10.30
10.37
67,821
+0.08(+0.80%)
May 31, 2005
10.26
10.36
10.26
10.28
55,536
-0.24(-2.26%)
May 27, 2005
10.43
10.57
10.42
10.52
76,778
-0.04(-0.41%)
May 26, 2005
10.53
10.60
10.50
10.57
29,687
+0.01(+0.07%)
May 25, 2005
10.53
10.63
10.53
10.56
47,602
+0.07(+0.63%)
May 24, 2005
10.52
10.52
10.43
10.49
31,735
+0.00(+0.00%)
May 23, 2005
10.45
10.51
10.41
10.49
290,223
+0.09(+0.90%)
May 20, 2005
10.35
10.42
10.28
10.40
68,333
-0.26(-2.42%)
May 19, 2005
10.61
10.66
10.57
10.66
38,133
-0.04(-0.37%)
May 18, 2005
10.55
10.71
10.52
10.69
353,438
+0.12(+1.11%)
May 17, 2005
10.55
10.59
10.51
10.58
214,980
-0.02(-0.18%)
May 16, 2005
10.60
10.68
10.57
10.60
55,536
-0.07(-0.66%)
May 13, 2005
10.65
10.70
10.59
10.67
54,768
-0.06(-0.55%)
May 12, 2005
10.67
10.78
10.65
10.73
71,404
-0.14(-1.26%)
May 11, 2005
10.78
10.86
10.75
10.86
85,736
+0.09(+0.87%)
May 10, 2005
10.69
10.80
10.69
10.77
45,299
+0.07(+0.66%)
May 09, 2005
10.60
10.72
10.55
10.70
128,988
+0.01(+0.07%)
May 06, 2005
10.71
10.74
10.64
10.69
146,647
+0.30(+2.86%)
May 05, 2005
10.51
10.57
10.33
10.39
354,461
+0.21(+2.11%)
May 04, 2005
10.14
10.28
10.10
10.18
446,084
-0.21(-2.03%)
May 03, 2005
10.47
10.51
10.33
10.39
63,726
-0.02(-0.19%)
May 02, 2005
10.44
10.44
10.38
10.41
29,687
-0.06(-0.60%)
Apr 29, 2005
10.45
10.51
10.32
10.47
68,333
+0.05(+0.53%)
Apr 28, 2005
10.44
10.53
10.33
10.42
59,631
+0.02(+0.19%)
Apr 27, 2005
10.42
10.46
10.33
10.40
59,375
-0.18(-1.70%)
Apr 26, 2005
10.60
10.64
10.52
10.58
58,351
-0.06(-0.59%)
Apr 25, 2005
10.59
10.64
10.56
10.64
26,360
+0.05(+0.52%)
Apr 22, 2005
10.64
10.75
10.52
10.59
43,507
+0.02(+0.15%)
Apr 21, 2005
10.57
10.59
10.49
10.57
28,919
-0.02(-0.22%)
Apr 20, 2005
10.65
10.77
10.59
10.59
39,924
-0.13(-1.24%)
Apr 19, 2005
10.65
10.76
10.65
10.73
29,943
+0.18(+1.67%)
Apr 18, 2005
10.55
10.60
10.54
10.55
34,294
-0.11(-1.03%)
Apr 15, 2005
10.69
10.77
10.65
10.66
41,716
+0.03(+0.29%)
Apr 14, 2005
10.64
10.67
10.58
10.63
41,972
-0.14(-1.31%)
Apr 13, 2005
10.71
10.84
10.71
10.77
44,787
-0.05(-0.47%)
Apr 12, 2005
10.76
10.84
10.66
10.82
242,620
-0.03(-0.25%)
Apr 11, 2005
10.84
10.89
10.83
10.85
30,967
+0.06(+0.58%)
Apr 08, 2005
10.77
10.85
10.75
10.78
29,687
-0.03(-0.29%)
Apr 07, 2005
10.80
10.85
10.74
10.82
244,924
+0.15(+1.43%)
Apr 06, 2005
10.56
10.69
10.56
10.66
103,139
-0.05(-0.44%)
Apr 05, 2005
10.68
10.77
10.68
10.71
58,095
+0.19(+1.78%)
Apr 04, 2005
10.59
10.61
10.52
10.52
51,697
-0.13(-1.21%)
Apr 01, 2005
10.73
10.77
10.57
10.65
142,296
+0.03(+0.29%)
Mar 31, 2005
10.62
10.66
10.53
10.62
79,338
-0.04(-0.40%)
Mar 30, 2005
10.62
10.72
10.60
10.66
90,854
+0.13(+1.26%)
Mar 29, 2005
10.58
10.66
10.50
10.53
89,575
-0.13(-1.21%)
Mar 28, 2005
10.65
10.68
10.61
10.66
61,934
-0.02(-0.22%)
Mar 24, 2005
10.67
10.71
10.59
10.68
61,422
-0.02(-0.15%)
Mar 23, 2005
10.72
10.72
10.65
10.70
51,185
-0.17(-1.55%)
Mar 22, 2005
10.99
11.08
10.80
10.87
79,593
-0.09(-0.82%)
Mar 21, 2005
10.97
11.00
10.90
10.96
85,224
-0.10(-0.88%)
Mar 18, 2005
11.07
11.10
11.01
11.05
65,005
-0.09(-0.77%)
Mar 17, 2005
11.18
11.20
11.08
11.14
324,518
-0.04(-0.35%)
Mar 16, 2005
11.25
11.28
11.16
11.18
28,152
-0.05(-0.49%)
Mar 15, 2005
11.27
11.29
11.22
11.23
152,533
-0.07(-0.59%)
Mar 14, 2005
11.32
11.34
11.25
11.30
58,095
+0.06(+0.52%)
Mar 11, 2005
11.36
11.39
11.23
11.24
49,650
-0.11(-0.96%)
Mar 10, 2005
11.37
11.37
11.14
11.35
89,063
-0.05(-0.41%)
Mar 09, 2005
11.44
11.48
11.38
11.40
53,489
-0.06(-0.55%)
Mar 08, 2005
11.47
11.51
11.44
11.46
210,117
-0.01(-0.07%)
Mar 07, 2005
11.43
11.50
11.35
11.47
349,087
+0.11(+0.93%)
Mar 04, 2005
11.38
11.43
11.33
11.36
264,630
+0.04(+0.31%)
Mar 03, 2005
11.45
11.45
11.30
11.33
109,537
-0.19(-1.63%)
Mar 02, 2005
11.58
11.59
11.47
11.51
103,139
-0.18(-1.57%)
Mar 01, 2005
11.67
11.78
11.60
11.70
105,442
+0.05(+0.40%)
Feb 28, 2005
11.68
11.71
11.47
11.65
321,446
+0.15(+1.33%)
Feb 25, 2005
11.45
11.57
11.41
11.50
87,015
-0.18(-1.51%)
Feb 24, 2005
11.55
11.68
11.39
11.68
174,799
+0.63(+5.70%)
Feb 23, 2005
11.06
11.12
10.99
11.05
56,560
-0.05(-0.42%)
Feb 22, 2005
11.13
11.20
11.09
11.09
219,587
-0.02(-0.14%)
Feb 18, 2005
11.10
11.16
11.02
11.11
37,365
+0.09(+0.78%)
Feb 17, 2005
11.11
11.11
10.94
11.02
186,060
+0.01(+0.11%)
Feb 16, 2005
11.02
11.08
10.98
11.01
67,821
-0.05(-0.49%)
Feb 15, 2005
11.03
11.14
11.01
11.07
65,517
+0.12(+1.07%)
Feb 14, 2005
10.97
11.04
10.92
10.95
98,020
+0.07(+0.61%)
Feb 11, 2005
10.86
10.93
10.82
10.88
37,621
+0.04(+0.32%)
Feb 10, 2005
10.84
10.90
10.83
10.85
39,669
+0.07(+0.65%)
Feb 09, 2005
10.76
10.90
10.76
10.78
103,139
+0.15(+1.40%)
Feb 08, 2005
10.59
10.73
10.59
10.63
84,968
+0.09(+0.81%)
Feb 07, 2005
10.55
10.61
10.47
10.54
39,157
+0.06(+0.56%)
Feb 04, 2005
10.46
10.55
10.43
10.48
74,219
+0.09(+0.90%)
Feb 03, 2005
10.35
10.39
10.30
10.39
78,058
-0.08(-0.75%)
Feb 02, 2005
10.49
10.49
10.39
10.47
80,873
-0.06(-0.56%)
Feb 01, 2005
10.48
10.53
10.43
10.53
117,727
-0.01(-0.11%)
Jan 31, 2005
10.51
10.62
10.51
10.54
130,779
+0.07(+0.63%)
Jan 28, 2005
10.51
10.52
10.44
10.47
166,865
+0.12(+1.13%)
Jan 27, 2005
10.46
10.46
10.29
10.35
150,742
-0.12(-1.16%)
Jan 26, 2005
10.46
10.50
10.43
10.48
65,517
+0.16(+1.59%)
Jan 25, 2005
10.30
10.34
10.26
10.31
84,200
+0.08(+0.76%)
Jan 24, 2005
10.27
10.29
10.18
10.23
101,091
+0.03(+0.27%)
Jan 21, 2005
10.06
10.21
10.05
10.21
186,828
+0.34(+3.45%)
Jan 20, 2005
9.811
9.925
9.792
9.866
59,887
+0.02(+0.24%)
Jan 19, 2005
9.870
9.932
9.803
9.843
208,070
-0.04(-0.40%)
Jan 18, 2005
9.827
9.893
9.788
9.882
78,314
+0.05(+0.56%)
Jan 14, 2005
9.839
9.886
9.772
9.827
26,872
-0.09(-0.91%)
Jan 13, 2005
9.940
10.00
9.886
9.917
50,162
-0.12(-1.21%)
Jan 12, 2005
9.944
10.07
9.944
10.04
38,645
+0.23(+2.39%)
Jan 11, 2005
9.768
9.870
9.768
9.803
47,602
-0.07(-0.75%)
Jan 10, 2005
9.917
10.02
9.788
9.878
233,663
-0.02(-0.20%)
Jan 07, 2005
10.01
10.01
9.827
9.897
85,736
-0.10(-0.98%)
Jan 06, 2005
9.983
10.04
9.886
9.995
60,911
-0.14(-1.39%)
Jan 05, 2005
10.14
10.28
10.08
10.14
63,726
-0.09(-0.88%)
Jan 04, 2005
10.30
10.33
10.12
10.23
139,993
-0.22(-2.09%)
Jan 03, 2005
10.51
10.53
10.42
10.44
25,081
-0.03(-0.26%)
Dec 31, 2004
10.53
10.53
10.47
10.47
32,502
-0.05(-0.52%)
Dec 30, 2004
10.43
10.54
10.43
10.53
14,076
+0.08(+0.75%)
Dec 29, 2004
10.40
10.48
10.39
10.45
36,853
-0.04(-0.41%)
Dec 28, 2004
10.51
10.53
10.44
10.49
22,521
+0.06(+0.56%)
Dec 27, 2004
10.42
10.48
10.42
10.43
25,848
+0.02(+0.15%)
Dec 23, 2004
10.38
10.45
10.33
10.42
44,275
+0.17(+1.64%)
Dec 22, 2004
10.32
10.35
10.25
10.25
30,199
-0.10(-0.98%)
Dec 21, 2004
10.38
10.39
10.32
10.35
45,299
-0.04(-0.41%)
Dec 20, 2004
10.33
10.46
10.28
10.39
104,930
+0.23(+2.23%)
Dec 17, 2004
10.06
10.19
10.06
10.17
38,645
-0.09(-0.88%)
Dec 16, 2004
10.22
10.34
10.21
10.26
54,001
-0.05(-0.53%)
Dec 15, 2004
10.31
10.37
10.30
10.31
51,185
+0.20(+2.01%)
Dec 14, 2004
9.925
10.12
9.925
10.11
49,650
+0.24(+2.46%)
Dec 13, 2004
9.776
9.866
9.761
9.866
53,489
+0.20(+2.06%)
Dec 10, 2004
9.639
9.686
9.589
9.667
189,387
-0.32(-3.17%)
Dec 09, 2004
9.819
9.983
9.764
9.983
108,769
+0.01(+0.08%)
Dec 08, 2004
9.921
10.02
9.893
9.975
91,366
-0.05(-0.55%)
Dec 07, 2004
10.14
10.18
10.00
10.03
48,114
-0.18(-1.76%)
Dec 06, 2004
10.26
10.47
10.21
10.21
64,238
-0.15(-1.43%)
Dec 03, 2004
10.30
10.39
10.28
10.36
34,550
+0.12(+1.22%)
Dec 02, 2004
10.28
10.28
10.15
10.23
54,512
-0.14(-1.36%)
Dec 01, 2004
10.30
10.38
10.27
10.37
147,926
+0.23(+2.23%)
Nov 30, 2004
10.16
10.24
10.12
10.15
41,716
+0.05(+0.54%)
Nov 29, 2004
10.15
10.17
10.04
10.09
39,924
-0.14(-1.37%)
Nov 26, 2004
10.18
10.24
10.18
10.23
27,384
+0.08(+0.77%)
Nov 24, 2004
10.16
10.17
10.06
10.16
47,346
+0.07(+0.74%)
Nov 23, 2004
10.20
10.21
10.05
10.08
45,811
-0.13(-1.30%)
Nov 22, 2004
10.21
10.25
10.16
10.21
85,736
-0.08(-0.76%)
Nov 19, 2004
10.39
10.39
10.20
10.29
47,346
-0.12(-1.13%)
Nov 18, 2004
10.46
10.49
10.33
10.41
52,977
+0.00(+0.00%)
Nov 17, 2004
10.44
10.47
10.41
10.41
46,323
+0.05(+0.53%)
Nov 16, 2004
10.43
10.45
10.35
10.35
51,441
-0.05(-0.49%)
Nov 15, 2004
10.39
10.42
10.35
10.41
24,825
-0.19(-1.77%)
Nov 12, 2004
10.52
10.59
10.50
10.59
76,522
-0.05(-0.44%)
Nov 11, 2004
10.47
10.64
10.46
10.64
85,480
+0.02(+0.18%)
Nov 10, 2004
10.59
10.66
10.59
10.62
31,735
+0.12(+1.12%)
Nov 09, 2004
10.49
10.55
10.47
10.50
28,152
-0.04(-0.33%)
Nov 08, 2004
10.54
10.59
10.48
10.54
30,711
-0.01(-0.11%)
Nov 05, 2004
10.40
10.57
10.40
10.55
25,336
+0.15(+1.43%)
Nov 04, 2004
10.39
10.50
10.37
10.40
48,626
+0.07(+0.68%)
Nov 03, 2004
10.35
10.38
10.28
10.33
38,901
+0.23(+2.32%)
Nov 02, 2004
10.10
10.12
10.04
10.10
38,133
-0.13(-1.22%)
Nov 01, 2004
10.12
10.26
10.10
10.22
66,797
+0.16(+1.59%)
Oct 29, 2004
9.964
10.07
9.921
10.06
92,390
+0.04(+0.39%)
Oct 28, 2004
9.846
10.04
9.846
10.02
105,698
+0.08(+0.79%)
Oct 27, 2004
9.889
10.00
9.768
9.944
188,619
-0.13(-1.28%)
Oct 26, 2004
10.16
10.17
9.964
10.07
488,824
-0.20(-1.94%)
Oct 25, 2004
10.28
10.33
10.26
10.27
37,365
-0.21(-2.01%)
Oct 22, 2004
10.43
10.51
10.42
10.48
34,294
+0.07(+0.68%)
Oct 21, 2004
10.33
10.49
10.33
10.41
39,924
+0.10(+0.95%)
Oct 20, 2004
10.25
10.37
10.25
10.32
27,128
+0.13(+1.27%)
Oct 19, 2004
10.28
10.30
10.18
10.19
87,783
+0.03(+0.27%)
Oct 18, 2004
10.15
10.20
10.14
10.16
50,418
-0.09(-0.88%)
Oct 15, 2004
10.16
10.32
10.16
10.25
60,655
+0.25(+2.46%)
Oct 14, 2004
10.01
10.12
9.968
10.00
54,768
-0.01(-0.12%)
Oct 13, 2004
10.06
10.08
9.975
10.01
256,184
-0.12(-1.23%)
Oct 12, 2004
10.07
10.15
10.02
10.14
45,043
+0.02(+0.15%)
Oct 11, 2004
10.08
10.14
10.08
10.12
61,678
-0.01(-0.12%)
Oct 08, 2004
10.16
10.22
10.14
10.14
38,901
+0.13(+1.33%)
Oct 07, 2004
10.04
10.07
9.983
10.00
14,076
-0.02(-0.19%)
Oct 06, 2004
10.05
10.06
9.999
10.02
22,265
-0.08(-0.81%)
Oct 05, 2004
10.02
10.16
9.999
10.10
185,548
+0.09(+0.90%)
Oct 04, 2004
10.14
10.16
10.01
10.01
44,787
-0.15(-1.50%)
Oct 01, 2004
10.07
10.20
10.07
10.17
48,626
+0.20(+2.00%)
Sep 30, 2004
9.979
10.03
9.952
9.968
21,498
-0.05(-0.51%)
Sep 29, 2004
10.02
10.06
9.886
10.02
61,167
-0.02(-0.19%)
Sep 28, 2004
10.02
10.08
9.995
10.04
20,730
-0.01(-0.08%)
Sep 27, 2004
9.944
10.16
9.944
10.05
41,204
+0.06(+0.63%)
Sep 24, 2004
9.940
10.01
9.940
9.983
21,753
+0.03(+0.27%)
Sep 23, 2004
9.917
10.02
9.889
9.956
37,621
+0.06(+0.63%)
Sep 22, 2004
9.948
9.972
9.886
9.893
25,081
-0.05(-0.55%)
Sep 21, 2004
9.862
9.948
9.823
9.948
29,943
+0.09(+0.91%)
Sep 20, 2004
9.796
9.925
9.768
9.858
51,441
-0.03(-0.28%)
Sep 17, 2004
9.882
9.932
9.835
9.886
34,294
-0.01(-0.08%)
Sep 16, 2004
9.819
9.952
9.819
9.893
42,740
+0.09(+0.88%)
Sep 15, 2004
9.807
9.862
9.768
9.807
28,152
-0.02(-0.16%)
Sep 14, 2004
9.835
9.893
9.811
9.823
47,858
+0.02(+0.24%)
Sep 13, 2004
9.823
9.925
9.796
9.800
54,001
+0.07(+0.68%)
Sep 10, 2004
9.663
9.768
9.663
9.733
64,238
+0.30(+3.23%)
Sep 09, 2004
9.510
9.534
9.397
9.428
69,356
-0.05(-0.49%)
Sep 08, 2004
9.354
9.479
9.315
9.475
57,839
-0.01(-0.12%)
Sep 07, 2004
9.452
9.495
9.421
9.487
56,816
-0.02(-0.21%)
Sep 03, 2004
9.460
9.553
9.436
9.507
111,840
-0.07(-0.77%)
Sep 02, 2004
9.550
9.632
9.475
9.581
46,067
+0.03(+0.29%)
Sep 01, 2004
9.503
9.651
9.487
9.553
51,185
+0.01(+0.12%)
Aug 31, 2004
9.495
9.600
9.440
9.542
59,119
+0.04(+0.45%)
Aug 30, 2004
9.467
9.573
9.456
9.499
39,924
-0.07(-0.69%)
Aug 27, 2004
9.557
9.565
9.491
9.565
27,896
-0.04(-0.37%)
Aug 26, 2004
9.573
9.651
9.534
9.600
99,812
-0.06(-0.65%)
Aug 25, 2004
9.522
9.663
9.514
9.663
79,082
+0.12(+1.27%)
Aug 24, 2004
9.542
9.612
9.542
9.542
18,170
+0.04(+0.41%)
Aug 23, 2004
9.612
9.651
9.499
9.503
33,782
-0.17(-1.78%)
Aug 20, 2004
9.592
9.725
9.592
9.675
26,616
+0.05(+0.49%)
Aug 19, 2004
9.565
9.710
9.553
9.628
47,858
-0.07(-0.73%)
Aug 18, 2004
9.592
9.718
9.577
9.698
145,623
+0.25(+2.60%)
Aug 17, 2004
9.471
9.518
9.417
9.452
52,977
-0.08(-0.82%)
Aug 16, 2004
9.542
9.600
9.503
9.530
41,460
-0.02(-0.25%)
Aug 13, 2004
9.550
9.671
9.518
9.553
64,238
+0.09(+0.95%)
Aug 12, 2004
9.612
9.671
9.456
9.464
128,732
-0.10(-1.06%)
Aug 11, 2004
9.546
9.608
9.510
9.565
40,948
-0.04(-0.37%)
Aug 10, 2004
9.585
9.628
9.456
9.600
79,593
+0.14(+1.53%)
Aug 09, 2004
9.518
9.518
9.436
9.456
25,848
-0.05(-0.58%)
Aug 06, 2004
9.538
9.573
9.491
9.510
34,550
-0.02(-0.25%)
Aug 05, 2004
9.530
9.612
9.475
9.534
42,740
-0.10(-1.01%)
Aug 04, 2004
9.510
9.655
9.475
9.632
62,702
-0.00(-0.04%)
Aug 03, 2004
9.612
9.659
9.573
9.635
37,877
+0.13(+1.40%)
Aug 02, 2004
9.467
9.561
9.432
9.503
112,352
-0.02(-0.25%)
Jul 30, 2004
9.526
9.553
9.428
9.526
37,365
-0.03(-0.33%)
Jul 29, 2004
9.436
9.671
9.436
9.557
68,844
+0.09(+0.99%)
Jul 28, 2004
9.397
9.464
9.323
9.464
49,906
+0.03(+0.29%)
Jul 27, 2004
9.456
9.456
9.405
9.436
69,612
-0.07(-0.70%)
Jul 26, 2004
9.612
9.612
9.440
9.503
52,977
-0.04(-0.45%)
Jul 23, 2004
9.632
9.643
9.530
9.546
46,835
-0.25(-2.59%)
Jul 22, 2004
9.882
9.893
9.592
9.800
145,623
-0.09(-0.91%)
Jul 21, 2004
9.882
10.00
9.882
9.889
44,531
+0.04(+0.36%)
Jul 20, 2004
9.846
9.929
9.827
9.854
101,603
+0.08(+0.80%)
Jul 19, 2004
9.745
9.803
9.671
9.776
35,318
+0.03(+0.32%)
Jul 16, 2004
9.768
9.827
9.678
9.745
54,512
+0.16(+1.63%)
Jul 15, 2004
9.557
9.592
9.507
9.589
23,033
-0.13(-1.33%)
Jul 14, 2004
9.514
9.729
9.507
9.718
65,517
-0.06(-0.60%)
Jul 13, 2004
9.663
9.796
9.612
9.776
88,295
-0.07(-0.75%)
Jul 12, 2004
9.811
9.866
9.768
9.850
66,285
+0.12(+1.20%)
Jul 09, 2004
9.768
9.768
9.651
9.733
48,114
-0.11(-1.15%)
Jul 08, 2004
9.768
9.866
9.753
9.846
39,413
-0.18(-1.79%)
Jul 07, 2004
9.866
10.06
9.866
10.03
216,004
+0.22(+2.23%)
Jul 06, 2004
9.874
9.874
9.776
9.807
56,304
-0.25(-2.52%)
Jul 02, 2004
9.983
10.08
9.968
10.06
99,812
+0.23(+2.35%)
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.