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
Arch Capital Grp Ltd
(NQ:
ACGL
)
100.58
+0.01 (+0.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
5.023
5.042
5.000
5.006
698,706
-0.01(-0.15%)
Jun 29, 2005
5.007
5.024
4.994
5.013
1,072,908
+0.01(+0.27%)
Jun 28, 2005
4.954
5.044
4.953
5.000
2,446,650
+0.05(+1.06%)
Jun 27, 2005
4.867
4.951
4.867
4.948
1,381,167
+0.07(+1.44%)
Jun 24, 2005
4.829
4.896
4.806
4.878
873,090
+0.05(+1.06%)
Jun 23, 2005
4.816
4.837
4.800
4.827
942,885
-0.00(-0.02%)
Jun 22, 2005
4.819
4.838
4.794
4.828
1,183,329
+0.02(+0.37%)
Jun 21, 2005
4.812
4.822
4.787
4.810
684,873
-0.00(-0.05%)
Jun 20, 2005
4.800
4.833
4.780
4.812
344,340
+0.00(+0.02%)
Jun 17, 2005
4.804
4.833
4.800
4.811
900,090
-0.03(-0.62%)
Jun 16, 2005
4.813
4.869
4.813
4.841
1,003,158
+0.01(+0.16%)
Jun 15, 2005
4.889
4.889
4.773
4.833
604,332
-0.04(-0.84%)
Jun 14, 2005
4.789
4.874
4.772
4.874
377,928
+0.08(+1.72%)
Jun 13, 2005
4.807
4.817
4.778
4.792
396,108
-0.01(-0.21%)
Jun 10, 2005
4.818
4.841
4.784
4.802
292,104
-0.03(-0.71%)
Jun 09, 2005
4.856
4.856
4.814
4.837
357,111
-0.02(-0.50%)
Jun 08, 2005
4.787
4.869
4.770
4.861
528,075
+0.10(+2.03%)
Jun 07, 2005
4.800
4.827
4.764
4.764
927,000
-0.03(-0.65%)
Jun 06, 2005
4.778
4.872
4.778
4.796
1,026,549
-0.02(-0.39%)
Jun 03, 2005
4.809
4.848
4.789
4.814
374,598
-0.00(-0.05%)
Jun 02, 2005
4.820
4.847
4.698
4.817
1,181,016
-0.03(-0.62%)
Jun 01, 2005
4.976
4.976
4.827
4.847
974,070
-0.11(-2.31%)
May 31, 2005
4.861
4.979
4.846
4.961
1,228,284
+0.11(+2.22%)
May 27, 2005
4.834
4.878
4.834
4.853
243,648
-0.02(-0.37%)
May 26, 2005
4.843
4.876
4.822
4.871
328,833
+0.03(+0.62%)
May 25, 2005
4.861
4.868
4.819
4.841
877,662
-0.01(-0.21%)
May 24, 2005
4.828
4.880
4.819
4.851
2,194,200
-0.00(-0.05%)
May 23, 2005
4.818
4.871
4.818
4.853
2,749,194
-0.02(-0.39%)
May 20, 2005
4.830
4.872
4.816
4.872
1,143,018
+0.04(+0.90%)
May 19, 2005
4.760
4.833
4.753
4.829
950,229
+0.07(+1.47%)
May 18, 2005
4.717
4.768
4.683
4.759
1,190,700
+0.06(+1.25%)
May 17, 2005
4.642
4.716
4.641
4.700
1,386,603
+0.04(+0.79%)
May 16, 2005
4.597
4.667
4.593
4.663
1,773,324
+0.03(+0.64%)
May 13, 2005
4.614
4.654
4.610
4.634
2,407,959
+0.00(+0.01%)
May 12, 2005
4.594
4.656
4.556
4.633
3,038,346
+0.06(+1.34%)
May 11, 2005
4.457
4.619
4.451
4.572
3,867,588
+0.10(+2.21%)
May 10, 2005
4.461
4.473
4.433
4.473
1,491,228
+0.01(+0.27%)
May 09, 2005
4.477
4.489
4.431
4.461
1,895,382
-0.02(-0.35%)
May 06, 2005
4.473
4.479
4.449
4.477
751,815
+0.01(+0.22%)
May 05, 2005
4.503
4.508
4.452
4.467
974,592
-0.02(-0.45%)
May 04, 2005
4.528
4.528
4.474
4.487
837,738
-0.03(-0.59%)
May 03, 2005
4.494
4.516
4.482
4.513
1,319,220
+0.02(+0.45%)
May 02, 2005
4.448
4.500
4.437
4.493
1,517,265
+0.05(+1.13%)
Apr 29, 2005
4.452
4.500
4.440
4.443
1,143,702
-0.00(-0.02%)
Apr 28, 2005
4.484
4.484
4.410
4.444
791,658
-0.02(-0.55%)
Apr 27, 2005
4.494
4.500
4.394
4.469
1,769,112
-0.06(-1.35%)
Apr 26, 2005
4.500
4.561
4.486
4.530
397,476
+0.03(+0.67%)
Apr 25, 2005
4.496
4.516
4.493
4.500
408,555
+0.00(+0.10%)
Apr 22, 2005
4.488
4.512
4.466
4.496
412,092
+0.03(+0.62%)
Apr 21, 2005
4.479
4.492
4.454
4.468
664,587
+0.02(+0.40%)
Apr 20, 2005
4.453
4.468
4.439
4.450
779,886
+0.01(+0.20%)
Apr 19, 2005
4.450
4.478
4.441
4.441
443,403
-0.01(-0.20%)
Apr 18, 2005
4.478
4.501
4.440
4.450
680,607
-0.03(-0.65%)
Apr 15, 2005
4.517
4.531
4.476
4.479
1,095,372
-0.03(-0.60%)
Apr 14, 2005
4.583
4.583
4.493
4.506
708,921
-0.08(-1.69%)
Apr 13, 2005
4.568
4.604
4.536
4.583
1,050,048
+0.01(+0.32%)
Apr 12, 2005
4.524
4.569
4.524
4.569
726,840
+0.06(+1.23%)
Apr 11, 2005
4.561
4.561
4.497
4.513
1,205,721
-0.04(-0.83%)
Apr 08, 2005
4.583
4.589
4.539
4.551
696,258
-0.03(-0.58%)
Apr 07, 2005
4.549
4.578
4.522
4.578
2,245,068
+0.05(+1.01%)
Apr 06, 2005
4.499
4.541
4.486
4.532
1,258,128
+0.04(+0.82%)
Apr 05, 2005
4.492
4.496
4.473
4.496
650,628
+0.02(+0.37%)
Apr 04, 2005
4.473
4.487
4.448
4.479
884,871
+0.02(+0.52%)
Apr 01, 2005
4.456
4.489
4.434
4.456
1,817,901
+0.01(+0.15%)
Mar 31, 2005
4.482
4.482
4.442
4.449
783,144
-0.02(-0.37%)
Mar 30, 2005
4.444
4.473
4.439
4.466
598,032
+0.00(+0.10%)
Mar 29, 2005
4.407
4.473
4.400
4.461
993,051
+0.07(+1.54%)
Mar 28, 2005
4.423
4.423
4.313
4.393
956,862
-0.01(-0.30%)
Mar 24, 2005
4.446
4.456
4.393
4.407
555,750
-0.00(-0.03%)
Mar 23, 2005
4.390
4.454
4.390
4.408
439,857
+0.01(+0.23%)
Mar 22, 2005
4.444
4.468
4.390
4.398
1,000,872
-0.04(-0.95%)
Mar 21, 2005
4.429
4.462
4.429
4.440
348,471
+0.00(+0.03%)
Mar 18, 2005
4.509
4.519
4.431
4.439
590,112
-0.08(-1.70%)
Mar 17, 2005
4.528
4.540
4.514
4.516
920,124
+0.00(+0.02%)
Mar 16, 2005
4.561
4.561
4.506
4.514
886,473
-0.04(-0.90%)
Mar 15, 2005
4.548
4.561
4.548
4.556
914,364
+0.02(+0.37%)
Mar 14, 2005
4.533
4.550
4.527
4.539
806,382
-0.01(-0.22%)
Mar 11, 2005
4.606
4.606
4.540
4.549
316,620
-0.05(-0.99%)
Mar 10, 2005
4.584
4.606
4.579
4.594
911,079
-0.01(-0.24%)
Mar 09, 2005
4.643
4.653
4.604
4.606
528,102
-0.02(-0.53%)
Mar 08, 2005
4.662
4.689
4.624
4.630
294,435
-0.03(-0.69%)
Mar 07, 2005
4.639
4.684
4.632
4.662
892,035
+0.03(+0.60%)
Mar 04, 2005
4.567
4.634
4.540
4.634
1,169,892
+0.09(+2.01%)
Mar 03, 2005
4.594
4.594
4.529
4.543
581,472
-0.06(-1.30%)
Mar 02, 2005
4.572
4.608
4.556
4.603
859,293
+0.02(+0.36%)
Mar 01, 2005
4.593
4.638
4.573
4.587
673,452
-0.02(-0.48%)
Feb 28, 2005
4.566
4.609
4.513
4.609
1,111,527
+0.04(+0.97%)
Feb 25, 2005
4.528
4.564
4.477
4.564
468,720
+0.05(+1.06%)
Feb 24, 2005
4.474
4.524
4.458
4.517
719,568
+0.03(+0.69%)
Feb 23, 2005
4.469
4.501
4.450
4.486
517,104
+0.04(+0.80%)
Feb 22, 2005
4.613
4.613
4.443
4.450
1,013,823
-0.15(-3.24%)
Feb 18, 2005
4.539
4.613
4.532
4.599
895,680
+0.06(+1.27%)
Feb 17, 2005
4.612
4.626
4.532
4.541
977,382
-0.06(-1.38%)
Feb 16, 2005
4.544
4.621
4.458
4.604
2,224,377
+0.01(+0.12%)
Feb 15, 2005
4.570
4.619
4.541
4.599
1,409,085
+0.05(+1.15%)
Feb 14, 2005
4.506
4.556
4.461
4.547
1,457,667
+0.06(+1.31%)
Feb 11, 2005
4.453
4.510
4.450
4.488
586,278
+0.03(+0.70%)
Feb 10, 2005
4.406
4.460
4.398
4.457
501,696
+0.04(+0.85%)
Feb 09, 2005
4.392
4.428
4.363
4.419
696,033
+0.02(+0.43%)
Feb 08, 2005
4.422
4.422
4.366
4.400
992,277
-0.00(-0.08%)
Feb 07, 2005
4.333
4.421
4.332
4.403
1,194,993
+0.07(+1.62%)
Feb 04, 2005
4.259
4.350
4.240
4.333
1,057,122
+0.10(+2.28%)
Feb 03, 2005
4.139
4.247
4.129
4.237
1,663,110
+0.10(+2.36%)
Feb 02, 2005
4.100
4.143
4.088
4.139
469,863
+0.03(+0.81%)
Feb 01, 2005
4.099
4.120
4.091
4.106
780,381
+0.02(+0.60%)
Jan 31, 2005
4.110
4.114
4.072
4.081
559,728
+0.00(+0.05%)
Jan 28, 2005
4.100
4.104
4.062
4.079
929,709
-0.02(-0.49%)
Jan 27, 2005
4.103
4.139
4.093
4.099
728,703
-0.02(-0.49%)
Jan 26, 2005
4.138
4.143
4.111
4.119
821,988
-0.02(-0.43%)
Jan 25, 2005
4.144
4.170
4.130
4.137
711,864
-0.02(-0.43%)
Jan 24, 2005
4.160
4.181
4.146
4.154
568,440
-0.02(-0.40%)
Jan 21, 2005
4.178
4.194
4.161
4.171
540,639
+0.00(+0.11%)
Jan 20, 2005
4.210
4.210
4.167
4.167
1,069,992
-0.05(-1.29%)
Jan 19, 2005
4.208
4.249
4.208
4.221
747,045
+0.01(+0.32%)
Jan 18, 2005
4.167
4.267
4.134
4.208
948,690
+0.07(+1.64%)
Jan 14, 2005
4.159
4.163
4.116
4.140
976,590
-0.02(-0.56%)
Jan 13, 2005
4.168
4.202
4.151
4.163
486,864
-0.01(-0.35%)
Jan 12, 2005
4.178
4.211
4.162
4.178
675,666
-0.01(-0.14%)
Jan 11, 2005
4.208
4.219
4.174
4.184
641,934
-0.03(-0.68%)
Jan 10, 2005
4.220
4.220
4.193
4.212
678,294
+0.02(+0.50%)
Jan 07, 2005
4.158
4.201
4.139
4.191
771,138
+0.04(+1.04%)
Jan 06, 2005
4.148
4.183
4.139
4.148
2,869,794
-0.01(-0.13%)
Jan 05, 2005
4.170
4.170
4.144
4.153
1,951,767
-0.02(-0.59%)
Jan 04, 2005
4.230
4.234
4.177
4.178
1,253,277
-0.06(-1.31%)
Jan 03, 2005
4.278
4.289
4.222
4.233
1,134,918
-0.07(-1.55%)
Dec 31, 2004
4.250
4.327
4.243
4.300
633,600
+0.02(+0.55%)
Dec 30, 2004
4.263
4.297
4.252
4.277
682,200
+0.00(+0.08%)
Dec 29, 2004
4.290
4.309
4.266
4.273
827,100
-0.03(-0.75%)
Dec 28, 2004
4.258
4.342
4.256
4.306
925,200
+0.05(+1.15%)
Dec 27, 2004
4.323
4.323
4.252
4.257
495,000
-0.07(-1.62%)
Dec 23, 2004
4.291
4.363
4.282
4.327
1,218,600
+0.03(+0.75%)
Dec 22, 2004
4.333
4.339
4.290
4.294
1,625,400
-0.03(-0.69%)
Dec 21, 2004
4.331
4.333
4.300
4.324
1,059,300
-0.01(-0.18%)
Dec 20, 2004
4.360
4.360
4.289
4.332
983,700
-0.03(-0.64%)
Dec 17, 2004
4.271
4.372
4.271
4.360
1,002,600
+0.08(+1.90%)
Dec 16, 2004
4.323
4.333
4.267
4.279
773,100
-0.04(-1.00%)
Dec 15, 2004
4.284
4.322
4.284
4.322
989,100
+0.03(+0.72%)
Dec 14, 2004
4.327
4.327
4.286
4.291
867,600
-0.03(-0.72%)
Dec 13, 2004
4.277
4.341
4.256
4.322
1,650,600
+0.06(+1.30%)
Dec 10, 2004
4.264
4.282
4.232
4.267
1,414,800
+0.00(+0.00%)
Dec 09, 2004
4.267
4.278
4.226
4.267
671,400
-0.02(-0.36%)
Dec 08, 2004
4.336
4.356
4.253
4.282
1,108,800
-0.06(-1.43%)
Dec 07, 2004
4.389
4.389
4.323
4.344
1,705,500
-0.05(-1.06%)
Dec 06, 2004
4.318
4.391
4.318
4.391
1,176,300
+0.05(+1.20%)
Dec 03, 2004
4.329
4.347
4.314
4.339
591,300
-0.01(-0.33%)
Dec 02, 2004
4.376
4.393
4.334
4.353
882,900
-0.04(-0.81%)
Dec 01, 2004
4.328
4.393
4.328
4.389
963,000
+0.06(+1.41%)
Nov 30, 2004
4.349
4.361
4.328
4.328
1,270,800
-0.03(-0.71%)
Nov 29, 2004
4.339
4.361
4.333
4.359
1,081,800
-0.00(-0.05%)
Nov 26, 2004
4.356
4.361
4.334
4.361
363,600
+0.03(+0.62%)
Nov 24, 2004
4.343
4.360
4.331
4.334
620,100
-0.02(-0.43%)
Nov 23, 2004
4.317
4.361
4.311
4.353
3,786,300
+0.03(+0.59%)
Nov 22, 2004
4.306
4.333
4.262
4.328
2,856,600
+0.02(+0.52%)
Nov 19, 2004
4.262
4.311
4.262
4.306
1,043,100
+0.03(+0.78%)
Nov 18, 2004
4.289
4.289
4.250
4.272
947,700
+0.00(+0.00%)
Nov 17, 2004
4.221
4.284
4.221
4.272
746,100
+0.04(+0.87%)
Nov 16, 2004
4.241
4.264
4.226
4.236
912,600
-0.03(-0.65%)
Nov 15, 2004
4.257
4.283
4.242
4.263
617,400
-0.00(-0.03%)
Nov 12, 2004
4.268
4.283
4.224
4.264
1,010,700
-0.02(-0.49%)
Nov 11, 2004
4.318
4.356
4.262
4.286
697,500
-0.04(-0.98%)
Nov 10, 2004
4.290
4.328
4.157
4.328
1,725,300
+0.05(+1.22%)
Nov 09, 2004
4.304
4.322
4.250
4.276
841,500
-0.00(-0.08%)
Nov 08, 2004
4.250
4.309
4.250
4.279
722,700
+0.02(+0.39%)
Nov 05, 2004
4.238
4.289
4.196
4.262
687,600
+0.01(+0.16%)
Nov 04, 2004
4.250
4.266
4.228
4.256
882,000
+0.01(+0.16%)
Nov 03, 2004
4.142
4.259
4.132
4.249
2,144,700
+0.12(+2.80%)
Nov 02, 2004
4.165
4.167
4.112
4.133
1,773,000
-0.02(-0.56%)
Nov 01, 2004
4.177
4.199
4.128
4.157
3,024,000
-0.02(-0.43%)
Oct 29, 2004
4.186
4.194
4.154
4.174
2,249,100
-0.01(-0.21%)
Oct 28, 2004
4.122
4.183
4.098
4.183
821,700
+0.07(+1.62%)
Oct 27, 2004
4.002
4.120
4.002
4.117
1,672,200
+0.12(+2.95%)
Oct 26, 2004
3.902
4.001
3.891
3.999
4,102,200
+0.10(+2.68%)
Oct 25, 2004
3.994
3.994
3.893
3.894
1,792,800
-0.10(-2.50%)
Oct 22, 2004
4.010
4.028
3.956
3.994
924,300
-0.03(-0.64%)
Oct 21, 2004
3.984
4.028
3.954
4.020
876,600
+0.04(+1.09%)
Oct 20, 2004
3.972
3.989
3.940
3.977
1,665,000
+0.01(+0.31%)
Oct 19, 2004
4.046
4.057
3.939
3.964
2,212,200
-0.09(-2.11%)
Oct 18, 2004
4.053
4.096
4.017
4.050
2,448,900
+0.00(+0.00%)
Oct 15, 2004
4.000
4.083
3.966
4.050
2,957,400
+0.04(+1.03%)
Oct 14, 2004
4.167
4.187
4.001
4.009
2,243,700
-0.17(-3.97%)
Oct 13, 2004
4.182
4.239
4.167
4.174
351,000
-0.01(-0.34%)
Oct 12, 2004
4.229
4.243
4.182
4.189
517,500
-0.04(-0.92%)
Oct 11, 2004
4.293
4.293
4.207
4.228
470,700
-0.05(-1.25%)
Oct 08, 2004
4.252
4.347
4.214
4.281
1,829,700
+0.06(+1.50%)
Oct 07, 2004
4.194
4.247
4.168
4.218
1,035,000
+0.03(+0.82%)
Oct 06, 2004
4.172
4.184
4.154
4.183
1,488,600
+0.02(+0.56%)
Oct 05, 2004
4.229
4.229
4.144
4.160
1,136,700
-0.07(-1.58%)
Oct 04, 2004
4.309
4.309
4.213
4.227
1,515,600
-0.06(-1.32%)
Oct 01, 2004
4.321
4.344
4.268
4.283
1,345,500
-0.04(-1.00%)
Sep 30, 2004
4.184
4.339
4.183
4.327
1,606,500
+0.16(+3.84%)
Sep 29, 2004
4.192
4.202
4.161
4.167
5,206,500
-0.02(-0.58%)
Sep 28, 2004
4.180
4.219
4.180
4.191
545,400
+0.01(+0.16%)
Sep 27, 2004
4.254
4.254
4.180
4.184
933,300
-0.07(-1.65%)
Sep 24, 2004
4.283
4.287
4.243
4.254
1,135,800
-0.03(-0.60%)
Sep 23, 2004
4.358
4.358
4.266
4.280
1,541,700
-0.05(-1.21%)
Sep 22, 2004
4.406
4.406
4.322
4.332
1,629,900
-0.08(-1.89%)
Sep 21, 2004
4.424
4.434
4.387
4.416
1,378,800
+0.00(+0.10%)
Sep 20, 2004
4.439
4.452
4.398
4.411
1,253,700
-0.03(-0.73%)
Sep 17, 2004
4.429
4.459
4.428
4.443
874,800
+0.00(+0.10%)
Sep 16, 2004
4.443
4.456
4.422
4.439
2,208,600
-0.00(-0.05%)
Sep 15, 2004
4.411
4.457
4.408
4.441
3,537,000
+0.02(+0.38%)
Sep 14, 2004
4.374
4.434
4.374
4.424
2,097,900
+0.02(+0.48%)
Sep 13, 2004
4.343
4.403
4.329
4.403
1,016,100
+0.08(+1.77%)
Sep 10, 2004
4.248
4.342
4.248
4.327
1,006,101
+0.07(+1.67%)
Sep 09, 2004
4.257
4.261
4.204
4.256
1,098,000
-0.02(-0.39%)
Sep 08, 2004
4.288
4.300
4.236
4.272
1,438,200
-0.01(-0.34%)
Sep 07, 2004
4.282
4.312
4.269
4.287
1,484,037
-0.01(-0.28%)
Sep 03, 2004
4.274
4.312
4.244
4.299
1,596,600
-0.02(-0.36%)
Sep 02, 2004
4.097
4.318
4.097
4.314
2,214,000
+0.19(+4.61%)
Sep 01, 2004
4.068
4.124
4.059
4.124
2,124,000
+0.06(+1.42%)
Aug 31, 2004
4.009
4.067
4.000
4.067
1,114,200
+0.06(+1.55%)
Aug 30, 2004
4.017
4.032
3.944
4.004
2,205,900
-0.01(-0.25%)
Aug 27, 2004
4.039
4.040
4.014
4.014
940,500
-0.02(-0.55%)
Aug 26, 2004
4.067
4.103
4.028
4.037
1,561,500
-0.03(-0.82%)
Aug 25, 2004
4.111
4.121
4.046
4.070
1,262,700
-0.05(-1.16%)
Aug 24, 2004
4.172
4.174
4.096
4.118
1,788,300
-0.06(-1.38%)
Aug 23, 2004
4.169
4.201
4.167
4.176
891,900
-0.01(-0.32%)
Aug 20, 2004
4.194
4.194
4.170
4.189
396,900
+0.01(+0.19%)
Aug 19, 2004
4.190
4.199
4.176
4.181
1,608,300
-0.01(-0.21%)
Aug 18, 2004
4.176
4.190
4.148
4.190
957,915
+0.01(+0.35%)
Aug 17, 2004
4.191
4.228
4.144
4.176
932,400
-0.03(-0.77%)
Aug 16, 2004
4.176
4.224
4.167
4.208
949,500
+0.03(+0.74%)
Aug 13, 2004
4.223
4.301
4.176
4.177
743,400
-0.05(-1.21%)
Aug 12, 2004
4.194
4.229
4.180
4.228
945,900
+0.02(+0.40%)
Aug 11, 2004
4.233
4.236
4.192
4.211
516,600
-0.02(-0.42%)
Aug 10, 2004
4.200
4.237
4.200
4.229
1,162,800
+0.03(+0.69%)
Aug 09, 2004
4.206
4.232
4.183
4.200
641,700
-0.03(-0.76%)
Aug 06, 2004
4.201
4.240
4.201
4.232
820,800
+0.00(+0.05%)
Aug 05, 2004
4.251
4.301
4.204
4.230
694,800
-0.04(-0.96%)
Aug 04, 2004
4.262
4.289
4.224
4.271
1,008,000
-0.01(-0.31%)
Aug 03, 2004
4.278
4.306
4.239
4.284
1,386,000
+0.01(+0.26%)
Aug 02, 2004
4.288
4.288
4.233
4.273
864,900
-0.00(-0.10%)
Jul 30, 2004
4.227
4.289
4.223
4.278
7,297,200
+0.13(+3.05%)
Jul 29, 2004
4.132
4.189
4.113
4.151
5,621,400
+0.02(+0.59%)
Jul 28, 2004
4.111
4.147
4.083
4.127
1,160,100
+0.02(+0.38%)
Jul 27, 2004
4.093
4.168
4.050
4.111
1,094,400
+0.06(+1.43%)
Jul 26, 2004
4.059
4.103
4.017
4.053
1,521,000
-0.01(-0.30%)
Jul 23, 2004
4.083
4.113
4.040
4.066
1,323,900
-0.03(-0.71%)
Jul 22, 2004
4.222
4.226
4.087
4.094
1,909,800
-0.13(-3.00%)
Jul 21, 2004
4.261
4.306
4.212
4.221
1,890,000
-0.03(-0.76%)
Jul 20, 2004
4.460
4.482
4.236
4.253
5,214,600
-0.16(-3.60%)
Jul 19, 2004
4.411
4.448
4.411
4.412
518,400
-0.01(-0.15%)
Jul 16, 2004
4.446
4.446
4.411
4.419
1,276,200
-0.01(-0.33%)
Jul 15, 2004
4.470
4.470
4.424
4.433
8,689,500
-0.07(-1.58%)
Jul 14, 2004
4.490
4.551
4.439
4.504
564,300
+0.02(+0.55%)
Jul 13, 2004
4.501
4.534
4.473
4.480
364,500
-0.03(-0.59%)
Jul 12, 2004
4.446
4.533
4.436
4.507
745,200
+0.03(+0.62%)
Jul 09, 2004
4.440
4.489
4.416
4.479
996,300
+0.04(+0.95%)
Jul 08, 2004
4.417
4.443
4.411
4.437
621,000
+0.01(+0.15%)
Jul 07, 2004
4.451
4.508
4.407
4.430
899,100
-0.01(-0.32%)
Jul 06, 2004
4.391
4.471
4.381
4.444
764,100
+0.05(+1.06%)
Jul 02, 2004
4.442
4.453
4.398
4.398
664,200
-0.05(-1.05%)
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.