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
Nike Inc
(NY:
NKE
)
94.74
+0.34 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2006
4.243
4.285
4.233
4.237
12,342,942
+0.00(+0.02%)
Jun 29, 2006
4.185
4.250
4.160
4.236
24,709,778
+0.07(+1.58%)
Jun 28, 2006
4.264
4.264
4.128
4.170
81,588,240
-0.20(-4.68%)
Jun 27, 2006
4.418
4.418
4.349
4.375
17,551,942
-0.03(-0.71%)
Jun 26, 2006
4.439
4.443
4.393
4.406
10,129,356
-0.01(-0.15%)
Jun 23, 2006
4.388
4.445
4.373
4.413
13,829,180
+0.03(+0.58%)
Jun 22, 2006
4.329
4.394
4.301
4.388
15,718,757
+0.06(+1.35%)
Jun 21, 2006
4.298
4.355
4.284
4.329
13,308,280
+0.03(+0.69%)
Jun 20, 2006
4.359
4.367
4.284
4.299
15,954,834
-0.05(-1.07%)
Jun 19, 2006
4.394
4.397
4.321
4.346
12,428,006
-0.00(-0.10%)
Jun 16, 2006
4.352
4.409
4.343
4.350
9,955,404
-0.02(-0.48%)
Jun 15, 2006
4.293
4.407
4.284
4.371
16,134,521
+0.08(+1.79%)
Jun 14, 2006
4.248
4.301
4.248
4.294
15,956,746
+0.04(+0.87%)
Jun 13, 2006
4.237
4.301
4.232
4.257
14,312,804
+0.01(+0.30%)
Jun 12, 2006
4.250
4.305
4.237
4.244
14,150,322
+0.00(+0.00%)
Jun 09, 2006
4.235
4.275
4.222
4.244
7,771,446
+0.03(+0.60%)
Jun 08, 2006
4.216
4.236
4.141
4.219
16,679,315
-0.00(-0.11%)
Jun 07, 2006
4.198
4.247
4.198
4.224
22,666,320
+0.03(+0.67%)
Jun 06, 2006
4.211
4.223
4.180
4.196
11,131,013
-0.00(-0.06%)
Jun 05, 2006
4.279
4.279
4.193
4.198
17,391,372
-0.08(-1.88%)
Jun 02, 2006
4.257
4.298
4.241
4.279
12,808,407
+0.02(+0.45%)
Jun 01, 2006
4.207
4.265
4.199
4.259
13,223,215
+0.06(+1.38%)
May 31, 2006
4.185
4.217
4.185
4.201
12,773,999
+0.02(+0.39%)
May 30, 2006
4.230
4.232
4.185
4.185
9,217,542
-0.05(-1.25%)
May 26, 2006
4.181
4.265
4.178
4.238
15,035,374
+0.07(+1.71%)
May 25, 2006
4.167
4.174
4.131
4.167
7,232,386
+0.02(+0.49%)
May 24, 2006
4.133
4.163
4.102
4.146
15,994,977
+0.01(+0.34%)
May 23, 2006
4.117
4.264
4.117
4.132
31,920,182
+0.05(+1.30%)
May 22, 2006
4.107
4.135
4.049
4.079
27,603,880
-0.04(-0.91%)
May 19, 2006
4.164
4.167
4.069
4.117
37,204,688
-0.05(-1.32%)
May 18, 2006
4.159
4.235
4.159
4.172
14,165,614
-0.03(-0.68%)
May 17, 2006
4.188
4.232
4.174
4.201
18,167,464
-0.02(-0.46%)
May 16, 2006
4.280
4.294
4.212
4.220
15,388,057
-0.05(-1.19%)
May 15, 2006
4.237
4.273
4.237
4.271
11,723,597
+0.01(+0.17%)
May 12, 2006
4.237
4.285
4.234
4.264
12,322,871
+0.01(+0.23%)
May 11, 2006
4.338
4.347
4.245
4.254
10,370,212
-0.05(-1.24%)
May 10, 2006
4.311
4.338
4.300
4.307
8,740,607
+0.01(+0.16%)
May 09, 2006
4.308
4.334
4.297
4.300
8,274,187
-0.00(-0.06%)
May 08, 2006
4.269
4.313
4.265
4.303
9,358,997
+0.04(+0.86%)
May 05, 2006
4.247
4.268
4.234
4.266
8,167,139
+0.03(+0.73%)
May 04, 2006
4.256
4.284
4.235
4.235
10,459,100
-0.01(-0.21%)
May 03, 2006
4.268
4.279
4.214
4.244
14,321,406
-0.02(-0.54%)
May 02, 2006
4.295
4.306
4.267
4.267
9,166,885
-0.01(-0.16%)
May 01, 2006
4.291
4.312
4.265
4.274
11,412,968
-0.01(-0.17%)
Apr 28, 2006
4.298
4.310
4.252
4.281
7,912,902
+0.00(+0.00%)
Apr 27, 2006
4.204
4.287
4.204
4.281
12,360,146
+0.03(+0.71%)
Apr 26, 2006
4.304
4.315
4.235
4.251
14,910,167
-0.04(-0.93%)
Apr 25, 2006
4.321
4.333
4.274
4.291
11,732,199
-0.04(-0.82%)
Apr 24, 2006
4.343
4.344
4.316
4.326
13,660,007
-0.02(-0.39%)
Apr 21, 2006
4.347
4.350
4.317
4.343
11,023,010
+0.01(+0.23%)
Apr 20, 2006
4.292
4.342
4.292
4.333
8,894,488
+0.04(+0.86%)
Apr 19, 2006
4.279
4.312
4.266
4.296
11,802,926
+0.02(+0.45%)
Apr 18, 2006
4.277
4.297
4.263
4.277
20,532,064
-0.00(-0.07%)
Apr 17, 2006
4.355
4.355
4.250
4.280
19,921,320
-0.08(-1.79%)
Apr 13, 2006
4.318
4.379
4.319
4.358
16,149,813
+0.04(+0.91%)
Apr 12, 2006
4.315
4.331
4.291
4.318
14,256,413
+0.00(+0.07%)
Apr 11, 2006
4.371
4.391
4.306
4.315
11,985,480
-0.03(-0.72%)
Apr 10, 2006
4.385
4.400
4.326
4.347
12,811,274
-0.03(-0.65%)
Apr 07, 2006
4.454
4.465
4.370
4.375
12,460,503
-0.06(-1.45%)
Apr 06, 2006
4.431
4.453
4.389
4.439
13,521,419
+0.02(+0.34%)
Apr 05, 2006
4.441
4.454
4.406
4.424
9,311,208
-0.02(-0.55%)
Apr 04, 2006
4.428
4.456
4.395
4.449
9,216,586
+0.01(+0.15%)
Apr 03, 2006
4.452
4.492
4.428
4.442
13,750,806
-0.01(-0.22%)
Mar 31, 2006
4.447
4.457
4.428
4.452
10,199,128
+0.01(+0.12%)
Mar 30, 2006
4.494
4.495
4.429
4.447
14,183,774
-0.03(-0.63%)
Mar 29, 2006
4.452
4.475
4.447
4.475
7,997,966
+0.02(+0.40%)
Mar 28, 2006
4.462
4.491
4.435
4.457
10,112,152
-0.01(-0.29%)
Mar 27, 2006
4.491
4.491
4.449
4.470
9,790,054
-0.03(-0.59%)
Mar 24, 2006
4.505
4.538
4.473
4.497
14,818,412
-0.00(-0.06%)
Mar 23, 2006
4.538
4.556
4.499
4.499
28,173,524
-0.04(-0.93%)
Mar 22, 2006
4.441
4.561
4.420
4.542
46,296,068
+0.10(+2.20%)
Mar 21, 2006
4.474
4.474
4.430
4.444
22,984,596
-0.03(-0.65%)
Mar 20, 2006
4.447
4.510
4.441
4.473
18,168,420
+0.00(+0.11%)
Mar 17, 2006
4.487
4.495
4.462
4.469
13,405,769
-0.03(-0.70%)
Mar 16, 2006
4.447
4.524
4.447
4.500
14,741,950
+0.05(+1.18%)
Mar 15, 2006
4.447
4.461
4.416
4.448
14,011,734
+0.02(+0.47%)
Mar 14, 2006
4.415
4.428
4.404
4.427
9,987,900
+0.01(+0.20%)
Mar 13, 2006
4.446
4.448
4.408
4.418
10,821,340
-0.03(-0.64%)
Mar 10, 2006
4.465
4.486
4.436
4.446
10,842,367
-0.02(-0.42%)
Mar 09, 2006
4.436
4.472
4.433
4.465
14,069,080
+0.02(+0.41%)
Mar 08, 2006
4.434
4.451
4.420
4.447
23,776,938
+0.01(+0.12%)
Mar 07, 2006
4.481
4.481
4.396
4.441
29,151,288
-0.12(-2.54%)
Mar 06, 2006
4.525
4.606
4.512
4.557
14,951,265
+0.04(+0.94%)
Mar 03, 2006
4.491
4.537
4.488
4.515
10,020,397
+0.01(+0.29%)
Mar 02, 2006
4.486
4.519
4.465
4.502
16,578,003
-0.01(-0.30%)
Mar 01, 2006
4.533
4.559
4.509
4.515
12,799,805
-0.02(-0.54%)
Feb 28, 2006
4.567
4.595
4.531
4.540
22,312,682
-0.03(-0.60%)
Feb 27, 2006
4.562
4.588
4.534
4.567
8,577,169
+0.01(+0.11%)
Feb 24, 2006
4.529
4.577
4.520
4.562
13,159,178
+0.03(+0.73%)
Feb 23, 2006
4.496
4.573
4.486
4.529
12,076,279
+0.03(+0.73%)
Feb 22, 2006
4.460
4.548
4.452
4.496
14,378,753
+0.04(+1.01%)
Feb 21, 2006
4.436
4.462
4.420
4.451
10,446,675
+0.01(+0.21%)
Feb 17, 2006
4.407
4.459
4.400
4.441
9,559,711
+0.01(+0.17%)
Feb 16, 2006
4.444
4.451
4.412
4.434
7,472,287
+0.03(+0.58%)
Feb 15, 2006
4.407
4.447
4.381
4.408
11,294,451
+0.01(+0.32%)
Feb 14, 2006
4.409
4.428
4.374
4.394
14,048,053
-0.01(-0.33%)
Feb 13, 2006
4.402
4.413
4.350
4.409
11,365,179
-0.01(-0.22%)
Feb 10, 2006
4.430
4.430
4.345
4.419
12,352,500
+0.03(+0.69%)
Feb 09, 2006
4.384
4.417
4.373
4.389
11,030,656
-0.03(-0.59%)
Feb 08, 2006
4.379
4.444
4.368
4.415
22,265,850
+0.05(+1.11%)
Feb 07, 2006
4.410
4.431
4.353
4.366
12,387,864
-0.04(-0.82%)
Feb 06, 2006
4.468
4.486
4.396
4.402
22,994,154
+0.02(+0.55%)
Feb 03, 2006
4.337
4.385
4.328
4.378
18,908,194
+0.02(+0.41%)
Feb 02, 2006
4.351
4.390
4.342
4.360
24,449,806
+0.01(+0.26%)
Feb 01, 2006
4.250
4.401
4.248
4.349
42,443,320
+0.11(+2.69%)
Jan 31, 2006
4.279
4.292
4.231
4.235
24,310,262
-0.04(-1.04%)
Jan 30, 2006
4.322
4.331
4.216
4.279
94,358,416
-0.07(-1.62%)
Jan 27, 2006
4.406
4.427
4.346
4.350
20,340,908
-0.04(-0.99%)
Jan 26, 2006
4.454
4.454
4.383
4.393
19,074,500
-0.01(-0.33%)
Jan 25, 2006
4.397
4.423
4.389
4.408
12,268,391
+0.01(+0.29%)
Jan 24, 2006
4.411
4.422
4.349
4.395
20,071,378
+0.03(+0.68%)
Jan 23, 2006
4.373
4.394
4.262
4.366
45,726,424
-0.04(-0.89%)
Jan 20, 2006
4.452
4.480
4.385
4.405
19,273,302
-0.03(-0.59%)
Jan 19, 2006
4.441
4.445
4.394
4.431
10,619,671
+0.00(+0.07%)
Jan 18, 2006
4.449
4.470
4.413
4.428
10,994,336
-0.03(-0.66%)
Jan 17, 2006
4.499
4.499
4.452
4.457
13,231,817
-0.05(-1.16%)
Jan 13, 2006
4.536
4.558
4.470
4.509
11,483,696
-0.01(-0.13%)
Jan 12, 2006
4.612
4.612
4.499
4.515
13,332,174
-0.05(-1.13%)
Jan 11, 2006
4.567
4.607
4.551
4.567
12,392,643
+0.01(+0.14%)
Jan 10, 2006
4.522
4.596
4.519
4.561
14,142,676
+0.01(+0.21%)
Jan 09, 2006
4.488
4.594
4.486
4.551
12,474,840
+0.06(+1.40%)
Jan 06, 2006
4.515
4.531
4.483
4.488
9,048,369
-0.01(-0.31%)
Jan 05, 2006
4.475
4.531
4.475
4.503
11,058,374
+0.03(+0.61%)
Jan 04, 2006
4.481
4.520
4.465
4.475
18,914,884
-0.02(-0.47%)
Jan 03, 2006
4.540
4.572
4.464
4.496
22,065,136
-0.04(-0.97%)
Dec 30, 2005
4.563
4.598
4.534
4.540
6,103,610
-0.03(-0.70%)
Dec 29, 2005
4.588
4.610
4.572
4.572
6,370,273
-0.01(-0.23%)
Dec 28, 2005
4.556
4.617
4.556
4.583
11,909,974
+0.03(+0.59%)
Dec 27, 2005
4.575
4.617
4.548
4.556
16,446,105
+0.00(+0.10%)
Dec 23, 2005
4.536
4.576
4.528
4.551
19,302,932
+0.04(+0.88%)
Dec 22, 2005
4.462
4.530
4.460
4.511
18,677,852
+0.03(+0.57%)
Dec 21, 2005
4.440
4.508
4.381
4.486
82,878,544
-0.14(-3.09%)
Dec 20, 2005
4.551
4.643
4.531
4.629
21,671,354
+0.06(+1.40%)
Dec 19, 2005
4.637
4.677
4.561
4.565
16,175,619
-0.06(-1.40%)
Dec 16, 2005
4.708
4.712
4.626
4.630
18,277,380
-0.07(-1.39%)
Dec 15, 2005
4.779
4.782
4.677
4.695
20,042,706
-0.09(-1.85%)
Dec 14, 2005
4.609
4.789
4.607
4.784
54,633,336
+0.18(+4.00%)
Dec 13, 2005
4.573
4.611
4.543
4.599
17,517,534
+0.03(+0.58%)
Dec 12, 2005
4.567
4.585
4.538
4.573
18,677,852
+0.08(+1.76%)
Dec 09, 2005
4.507
4.511
4.461
4.494
14,424,631
+0.00(+0.00%)
Dec 08, 2005
4.513
4.513
4.483
4.494
14,707,541
-0.04(-0.92%)
Dec 07, 2005
4.566
4.579
4.524
4.536
9,388,626
-0.02(-0.49%)
Dec 06, 2005
4.577
4.592
4.554
4.558
13,662,874
-0.01(-0.23%)
Dec 05, 2005
4.551
4.600
4.544
4.569
10,596,732
-0.01(-0.31%)
Dec 02, 2005
4.488
4.615
4.488
4.583
19,485,486
+0.11(+2.37%)
Dec 01, 2005
4.462
4.508
4.449
4.476
11,278,203
+0.01(+0.32%)
Nov 30, 2005
4.526
4.532
4.461
4.462
11,282,026
-0.03(-0.70%)
Nov 29, 2005
4.522
4.530
4.488
4.494
9,387,670
-0.03(-0.64%)
Nov 28, 2005
4.628
4.628
4.522
4.522
13,700,149
-0.09(-2.00%)
Nov 25, 2005
4.597
4.632
4.563
4.615
4,417,615
+0.03(+0.60%)
Nov 23, 2005
4.552
4.604
4.551
4.587
8,487,326
+0.04(+0.78%)
Nov 22, 2005
4.533
4.564
4.522
4.551
14,370,151
+0.03(+0.65%)
Nov 21, 2005
4.537
4.558
4.490
4.522
26,585,018
-0.07(-1.44%)
Nov 18, 2005
4.590
4.590
4.531
4.588
14,147,454
+0.04(+0.94%)
Nov 17, 2005
4.536
4.559
4.518
4.545
7,957,823
+0.05(+1.06%)
Nov 16, 2005
4.488
4.510
4.459
4.497
7,199,890
+0.02(+0.44%)
Nov 15, 2005
4.525
4.541
4.456
4.478
11,315,479
-0.05(-1.06%)
Nov 14, 2005
4.547
4.565
4.524
4.526
5,473,751
-0.02(-0.47%)
Nov 11, 2005
4.577
4.577
4.539
4.547
6,217,348
-0.02(-0.46%)
Nov 10, 2005
4.525
4.577
4.522
4.568
7,989,364
+0.04(+0.82%)
Nov 09, 2005
4.556
4.562
4.520
4.531
8,330,578
-0.01(-0.24%)
Nov 08, 2005
4.590
4.590
4.528
4.542
13,073,158
-0.06(-1.34%)
Nov 07, 2005
4.593
4.615
4.590
4.604
17,623,626
+0.01(+0.23%)
Nov 04, 2005
4.551
4.603
4.549
4.593
18,598,522
+0.04(+0.80%)
Nov 03, 2005
4.155
4.563
4.496
4.556
20,721,308
+0.08(+1.81%)
Nov 02, 2005
4.394
4.492
4.390
4.475
17,483,126
+0.08(+1.83%)
Nov 01, 2005
4.397
4.407
4.364
4.395
10,608,201
-0.00(-0.05%)
Oct 31, 2005
4.342
4.408
4.340
4.397
20,511,038
+0.07(+1.51%)
Oct 28, 2005
4.312
4.359
4.312
4.332
10,617,759
+0.02(+0.49%)
Oct 27, 2005
4.385
4.386
4.310
4.311
14,660,708
-0.07(-1.71%)
Oct 26, 2005
4.358
4.407
4.329
4.385
12,234,939
+0.02(+0.37%)
Oct 25, 2005
4.379
4.407
4.355
4.369
12,705,183
-0.03(-0.69%)
Oct 24, 2005
4.371
4.411
4.332
4.400
15,778,971
+0.03(+0.74%)
Oct 21, 2005
4.353
4.407
4.345
4.367
12,373,527
+0.01(+0.34%)
Oct 20, 2005
4.316
4.381
4.316
4.352
19,118,466
+0.04(+0.91%)
Oct 19, 2005
4.256
4.316
4.223
4.313
15,374,676
+0.05(+1.23%)
Oct 18, 2005
4.298
4.301
4.243
4.261
11,111,897
-0.04(-0.88%)
Oct 17, 2005
4.269
4.306
4.253
4.299
10,207,730
+0.02(+0.58%)
Oct 14, 2005
4.243
4.289
4.211
4.274
12,605,781
+0.05(+1.16%)
Oct 13, 2005
4.282
4.291
4.182
4.225
16,018,872
-0.06(-1.42%)
Oct 12, 2005
4.338
4.347
4.274
4.286
15,287,700
-0.06(-1.28%)
Oct 11, 2005
4.328
4.381
4.306
4.341
14,287,954
+0.02(+0.48%)
Oct 10, 2005
4.330
4.383
4.303
4.320
11,625,151
-0.01(-0.23%)
Oct 07, 2005
4.308
4.357
4.288
4.330
12,824,655
+0.04(+0.82%)
Oct 06, 2005
4.264
4.363
4.260
4.295
16,327,588
+0.03(+0.75%)
Oct 05, 2005
4.323
4.340
4.263
4.263
12,987,138
-0.06(-1.40%)
Oct 04, 2005
4.305
4.393
4.324
4.324
20,182,248
+0.02(+0.43%)
Oct 03, 2005
4.273
4.321
4.273
4.305
22,476,120
+0.03(+0.76%)
Sep 30, 2005
4.243
4.273
4.233
4.273
16,868,560
+0.03(+0.72%)
Sep 29, 2005
4.250
4.259
4.217
4.243
19,046,782
-0.01(-0.25%)
Sep 28, 2005
4.253
4.290
4.244
4.253
13,049,263
-0.02(-0.37%)
Sep 27, 2005
4.282
4.292
4.257
4.269
12,233,983
+0.01(+0.31%)
Sep 26, 2005
4.303
4.316
4.245
4.256
20,991,794
+0.00(+0.10%)
Sep 23, 2005
4.252
4.287
4.168
4.252
15,983,508
+0.02(+0.40%)
Sep 22, 2005
4.185
4.255
4.180
4.235
23,208,248
+0.08(+1.95%)
Sep 21, 2005
4.196
4.231
4.153
4.154
24,315,042
-0.03(-0.75%)
Sep 20, 2005
4.392
4.394
4.165
4.185
43,682,008
-0.18(-4.13%)
Sep 19, 2005
4.366
4.460
4.284
4.366
100,036,704
+0.26(+6.36%)
Sep 16, 2005
4.154
4.170
4.100
4.104
65,945,948
-0.03(-0.61%)
Sep 15, 2005
4.120
4.137
4.099
4.130
28,265,280
+0.02(+0.57%)
Sep 14, 2005
4.147
4.158
4.099
4.106
22,342,312
-0.04(-1.00%)
Sep 13, 2005
4.216
4.269
4.144
4.147
25,237,368
-0.04(-0.90%)
Sep 12, 2005
4.130
4.234
4.116
4.185
26,991,226
+0.08(+1.88%)
Sep 09, 2005
4.112
4.159
4.108
4.108
20,173,646
+0.00(+0.01%)
Sep 08, 2005
4.028
4.117
4.016
4.107
32,972,496
+0.08(+1.87%)
Sep 07, 2005
4.099
4.099
4.025
4.032
29,341,488
-0.04(-1.10%)
Sep 06, 2005
4.030
4.081
4.004
4.077
20,980,326
+0.05(+1.18%)
Sep 02, 2005
4.104
4.125
4.026
4.029
14,639,681
-0.06(-1.57%)
Sep 01, 2005
4.128
4.144
4.084
4.094
12,093,483
-0.03(-0.84%)
Aug 31, 2005
4.096
4.132
4.066
4.128
11,750,358
+0.03(+0.78%)
Aug 30, 2005
4.122
4.125
4.047
4.096
25,735,330
-0.06(-1.44%)
Aug 29, 2005
4.143
4.174
4.128
4.156
9,359,953
-0.01(-0.35%)
Aug 26, 2005
4.178
4.189
4.145
4.170
11,966,365
-0.01(-0.19%)
Aug 25, 2005
4.169
4.213
4.163
4.178
11,181,669
+0.01(+0.21%)
Aug 24, 2005
4.141
4.198
4.123
4.169
20,882,836
+0.03(+0.81%)
Aug 23, 2005
4.159
4.175
4.118
4.136
19,466,370
-0.01(-0.26%)
Aug 22, 2005
4.241
4.241
4.117
4.147
23,588,648
-0.06(-1.33%)
Aug 19, 2005
4.248
4.264
4.193
4.203
18,253,484
-0.02(-0.50%)
Aug 18, 2005
4.177
4.257
4.162
4.224
24,194,614
+0.04(+0.98%)
Aug 17, 2005
4.237
4.249
4.163
4.183
27,192,894
-0.04(-1.04%)
Aug 16, 2005
4.299
4.299
4.219
4.227
13,292,031
-0.07(-1.67%)
Aug 15, 2005
4.271
4.326
4.264
4.299
15,056,401
+0.03(+0.72%)
Aug 12, 2005
4.275
4.314
4.236
4.268
13,356,069
-0.02(-0.46%)
Aug 11, 2005
4.342
4.351
4.248
4.288
17,876,908
-0.04(-0.89%)
Aug 10, 2005
4.405
4.406
4.317
4.326
24,763,302
-0.05(-1.19%)
Aug 09, 2005
4.434
4.435
4.378
4.379
9,006,314
-0.03(-0.72%)
Aug 08, 2005
4.448
4.474
4.405
4.411
12,612,472
-0.04(-0.85%)
Aug 05, 2005
4.458
4.458
4.406
4.448
7,849,820
-0.01(-0.20%)
Aug 04, 2005
4.509
4.538
4.452
4.457
12,846,638
-0.09(-1.98%)
Aug 03, 2005
4.503
4.656
4.487
4.547
32,387,558
+0.06(+1.27%)
Aug 02, 2005
4.335
4.490
4.183
4.490
44,389,288
+0.16(+3.58%)
Aug 01, 2005
4.384
4.409
4.324
4.335
17,849,190
-0.05(-1.12%)
Jul 29, 2005
4.411
4.437
4.380
4.384
8,165,228
-0.04(-0.83%)
Jul 28, 2005
4.407
4.425
4.382
4.420
14,933,106
+0.03(+0.60%)
Jul 27, 2005
4.420
4.424
4.364
4.394
31,269,296
-0.02(-0.47%)
Jul 26, 2005
4.457
4.459
4.379
4.415
15,386,145
-0.04(-0.97%)
Jul 25, 2005
4.509
4.520
4.424
4.459
17,748,834
-0.07(-1.62%)
Jul 22, 2005
4.517
4.555
4.494
4.532
15,852,566
-0.01(-0.16%)
Jul 21, 2005
4.614
4.615
4.499
4.539
20,652,492
-0.09(-1.89%)
Jul 20, 2005
4.577
4.630
4.548
4.627
13,966,812
+0.03(+0.64%)
Jul 19, 2005
4.605
4.616
4.577
4.597
9,479,425
-0.00(-0.03%)
Jul 18, 2005
4.604
4.625
4.587
4.599
13,039,706
-0.03(-0.67%)
Jul 15, 2005
4.583
4.630
4.578
4.630
12,782,601
+0.05(+1.04%)
Jul 14, 2005
4.564
4.599
4.552
4.582
16,642,996
+0.03(+0.59%)
Jul 13, 2005
4.567
4.577
4.541
4.555
10,547,987
+0.00(+0.06%)
Jul 12, 2005
4.539
4.556
4.509
4.553
9,831,152
-0.00(-0.07%)
Jul 11, 2005
4.549
4.561
4.525
4.556
12,014,154
+0.04(+0.99%)
Jul 08, 2005
4.462
4.511
4.438
4.511
9,502,364
+0.05(+1.10%)
Jul 07, 2005
4.464
4.478
4.432
4.462
11,833,511
-0.01(-0.33%)
Jul 06, 2005
4.549
4.550
4.463
4.477
11,924,310
-0.06(-1.30%)
Jul 05, 2005
4.499
4.580
4.497
4.536
15,738,828
+0.04(+0.81%)
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.