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
Gildan Activewear
(NY:
GIL
)
38.27
+0.95 (+2.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2004
0.5954
0.6110
0.5954
0.6060
676,095
+0.01(+2.24%)
Jun 29, 2004
0.5895
0.5929
0.5840
0.5927
174,056
+0.01(+0.93%)
Jun 28, 2004
0.5785
0.5880
0.5728
0.5872
367,057
+0.01(+0.98%)
Jun 25, 2004
0.5798
0.5817
0.5692
0.5815
381,265
+0.00(+0.18%)
Jun 24, 2004
0.5775
0.5804
0.5716
0.5804
178,792
+0.01(+1.29%)
Jun 23, 2004
0.5754
0.5754
0.5669
0.5730
162,215
-0.00(-0.77%)
Jun 22, 2004
0.5806
0.5811
0.5775
0.5775
136,166
+0.00(+0.37%)
Jun 21, 2004
0.5764
0.5773
0.5747
0.5754
101,828
-0.01(-1.52%)
Jun 18, 2004
0.5762
0.5868
0.5762
0.5842
113,669
+0.01(+1.65%)
Jun 17, 2004
0.5665
0.5751
0.5665
0.5747
200,105
+0.00(+0.78%)
Jun 16, 2004
0.5625
0.5713
0.5614
0.5703
104,196
+0.00(+0.04%)
Jun 15, 2004
0.5724
0.5747
0.5701
0.5701
54,466
-0.00(-0.37%)
Jun 14, 2004
0.5880
0.5880
0.5722
0.5722
93,540
-0.02(-3.21%)
Jun 10, 2004
0.5912
0.5912
0.5912
0.5912
1,184
-0.00(-0.32%)
Jun 09, 2004
0.5933
0.5984
0.5880
0.5931
219,050
+0.01(+0.86%)
Jun 08, 2004
0.5859
0.5891
0.5806
0.5880
100,644
-0.00(-0.18%)
Jun 07, 2004
0.5849
0.5891
0.5849
0.5891
195,369
+0.01(+1.09%)
Jun 04, 2004
0.5853
0.5891
0.5827
0.5827
54,466
-0.00(-0.25%)
Jun 03, 2004
0.6028
0.6028
0.5842
0.5842
127,877
-0.02(-2.91%)
Jun 02, 2004
0.6096
0.6102
0.6017
0.6017
41,441
-0.01(-1.01%)
Jun 01, 2004
0.6049
0.6079
0.6049
0.6079
121,957
+0.00(+0.31%)
May 28, 2004
0.5996
0.6089
0.5996
0.6060
507,959
+0.00(+0.56%)
May 27, 2004
0.6022
0.6041
0.5990
0.6026
87,620
+0.01(+1.28%)
May 26, 2004
0.6062
0.6068
0.5948
0.5950
104,196
-0.01(-1.78%)
May 25, 2004
0.6039
0.6066
0.6039
0.6058
129,061
+0.01(+0.84%)
May 24, 2004
0.6030
0.6034
0.6007
0.6007
37,889
-0.00(-0.59%)
May 21, 2004
0.6030
0.6096
0.6030
0.6043
50,914
-0.00(-0.14%)
May 20, 2004
0.5996
0.6060
0.5996
0.6051
56,834
+0.01(+1.42%)
May 19, 2004
0.5912
0.6028
0.5912
0.5967
317,326
+0.01(+1.18%)
May 18, 2004
0.5870
0.5897
0.5819
0.5897
78,147
+0.00(+0.65%)
May 17, 2004
0.5884
0.5912
0.5859
0.5859
26,049
-0.01(-1.00%)
May 14, 2004
0.6017
0.6017
0.5876
0.5918
89,988
-0.01(-1.65%)
May 13, 2004
0.6007
0.6036
0.5994
0.6017
98,276
+0.00(+0.07%)
May 12, 2004
0.5937
0.6015
0.5893
0.6013
194,184
+0.01(+1.68%)
May 11, 2004
0.5817
0.5922
0.5817
0.5914
127,877
+0.01(+2.11%)
May 10, 2004
0.5735
0.5792
0.5735
0.5792
594,395
+0.00(+0.66%)
May 07, 2004
0.5773
0.5783
0.5754
0.5754
314,958
-0.00(-0.37%)
May 06, 2004
0.5785
0.5851
0.5773
0.5775
249,835
-0.01(-1.76%)
May 05, 2004
0.5996
0.6028
0.5844
0.5878
1,689,646
-0.03(-4.72%)
May 04, 2004
0.6161
0.6250
0.6159
0.6169
151,559
+0.00(+0.21%)
May 03, 2004
0.6207
0.6207
0.6131
0.6157
202,473
-0.00(-0.03%)
Apr 30, 2004
0.6182
0.6182
0.6148
0.6159
172,872
-0.00(-0.71%)
Apr 29, 2004
0.6239
0.6271
0.6203
0.6203
125,509
-0.00(-0.34%)
Apr 28, 2004
0.6376
0.6387
0.6224
0.6224
206,025
-0.03(-3.91%)
Apr 27, 2004
0.6465
0.6537
0.6463
0.6478
112,485
+0.00(+0.07%)
Apr 26, 2004
0.6484
0.6484
0.6457
0.6474
47,362
-0.00(-0.13%)
Apr 23, 2004
0.6429
0.6503
0.6414
0.6482
185,896
+0.01(+0.99%)
Apr 22, 2004
0.6250
0.6419
0.6250
0.6419
234,442
+0.02(+2.95%)
Apr 21, 2004
0.6290
0.6290
0.6203
0.6235
121,957
-0.01(-0.91%)
Apr 20, 2004
0.6300
0.6334
0.6292
0.6292
84,067
-0.00(-0.13%)
Apr 19, 2004
0.6307
0.6313
0.6294
0.6300
111,301
-0.00(-0.10%)
Apr 16, 2004
0.6292
0.6364
0.6292
0.6307
293,645
-0.00(-0.13%)
Apr 15, 2004
0.6317
0.6334
0.6283
0.6315
98,276
-0.00(-0.03%)
Apr 14, 2004
0.6302
0.6355
0.6271
0.6317
615,708
-0.00(-0.27%)
Apr 13, 2004
0.6355
0.6429
0.6307
0.6334
211,945
-0.01(-1.12%)
Apr 12, 2004
0.6429
0.6440
0.6404
0.6406
247,467
-0.01(-0.98%)
Apr 08, 2004
0.6503
0.6554
0.6433
0.6469
114,853
-0.01(-1.16%)
Apr 07, 2004
0.6725
0.6780
0.6419
0.6545
197,737
-0.01(-2.15%)
Apr 06, 2004
0.6598
0.6714
0.6573
0.6689
204,841
+0.01(+1.70%)
Apr 05, 2004
0.6332
0.6577
0.6332
0.6577
256,939
+0.02(+3.87%)
Apr 02, 2004
0.6419
0.6419
0.6199
0.6332
301,933
-0.01(-2.06%)
Apr 01, 2004
0.6619
0.6619
0.6452
0.6465
376,529
-0.02(-2.33%)
Mar 31, 2004
0.6731
0.6731
0.6615
0.6619
62,754
-0.01(-1.29%)
Mar 30, 2004
0.6788
0.6788
0.6706
0.6706
277,068
-0.01(-1.03%)
Mar 29, 2004
0.6714
0.6809
0.6642
0.6775
1,661,228
-0.00(-0.68%)
Mar 26, 2004
0.6915
0.6965
0.6820
0.6822
39,073
-0.01(-1.37%)
Mar 25, 2004
0.6864
0.6938
0.6864
0.6917
31,969
+0.01(+0.77%)
Mar 24, 2004
0.6820
0.6898
0.6807
0.6864
56,834
+0.00(+0.12%)
Mar 23, 2004
0.6870
0.6870
0.6856
0.6856
21,312
-0.00(-0.34%)
Mar 22, 2004
0.6915
0.6923
0.6879
0.6879
164,583
-0.00(-0.49%)
Mar 19, 2004
0.6906
0.6965
0.6906
0.6913
98,276
+0.00(+0.06%)
Mar 18, 2004
0.6830
0.6908
0.6830
0.6908
26,049
+0.01(+1.46%)
Mar 17, 2004
0.6780
0.6843
0.6780
0.6809
34,337
+0.00(+0.44%)
Mar 16, 2004
0.6799
0.6847
0.6778
0.6780
30,785
-0.00(-0.03%)
Mar 15, 2004
0.6968
0.6968
0.6759
0.6782
65,123
+0.00(+0.06%)
Mar 12, 2004
0.6811
0.6826
0.6767
0.6778
29,601
-0.00(-0.47%)
Mar 11, 2004
0.6778
0.6866
0.6778
0.6809
59,202
-0.00(-0.28%)
Mar 10, 2004
0.6946
0.6946
0.6828
0.6828
71,043
-0.01(-1.67%)
Mar 09, 2004
0.7073
0.7126
0.6841
0.6944
255,755
-0.01(-1.82%)
Mar 08, 2004
0.7151
0.7164
0.7056
0.7073
137,350
-0.01(-1.24%)
Mar 05, 2004
0.7111
0.7196
0.7111
0.7162
119,589
+0.01(+1.47%)
Mar 04, 2004
0.7003
0.7060
0.6957
0.7058
137,350
+0.00(+0.33%)
Mar 03, 2004
0.6968
0.7037
0.6963
0.7035
221,418
+0.00(+0.51%)
Mar 02, 2004
0.6908
0.6999
0.6908
0.6999
841,863
+0.01(+1.56%)
Mar 01, 2004
0.6936
0.6961
0.6892
0.6892
68,675
-0.00(-0.31%)
Feb 27, 2004
0.6799
0.6913
0.6786
0.6913
22,497
+0.01(+1.68%)
Feb 26, 2004
0.6756
0.6799
0.6740
0.6799
130,246
-0.00(-0.22%)
Feb 25, 2004
0.6805
0.6813
0.6773
0.6813
97,092
+0.00(+0.12%)
Feb 24, 2004
0.6820
0.6847
0.6797
0.6805
48,546
-0.00(-0.22%)
Feb 23, 2004
0.6788
0.6820
0.6761
0.6820
110,117
+0.00(+0.47%)
Feb 20, 2004
0.6820
0.6820
0.6746
0.6788
28,417
-0.01(-0.74%)
Feb 19, 2004
0.6822
0.6841
0.6803
0.6839
31,969
-0.00(-0.03%)
Feb 18, 2004
0.6984
0.6984
0.6832
0.6841
61,570
-0.01(-2.11%)
Feb 17, 2004
0.6989
0.7063
0.6984
0.6989
39,073
-0.00(-0.15%)
Feb 13, 2004
0.6892
0.7022
0.6892
0.6999
119,589
+0.01(+1.97%)
Feb 12, 2004
0.6854
0.6902
0.6851
0.6864
58,018
+0.00(+0.18%)
Feb 11, 2004
0.6826
0.6904
0.6714
0.6851
129,061
+0.00(+0.37%)
Feb 10, 2004
0.6691
0.6837
0.6691
0.6826
266,412
+0.01(+2.05%)
Feb 09, 2004
0.6507
0.6695
0.6507
0.6689
210,761
+0.02(+2.86%)
Feb 06, 2004
0.6444
0.6503
0.6440
0.6503
54,466
+0.01(+1.48%)
Feb 05, 2004
0.6355
0.6414
0.6355
0.6408
69,859
+0.01(+1.13%)
Feb 04, 2004
0.6260
0.6341
0.6260
0.6336
509,143
+0.01(+0.91%)
Feb 03, 2004
0.6313
0.6315
0.6279
0.6279
105,380
-0.00(-0.37%)
Feb 02, 2004
0.6313
0.6321
0.6271
0.6302
126,693
+0.00(+0.10%)
Jan 30, 2004
0.6283
0.6313
0.6277
0.6296
174,056
+0.00(+0.07%)
Jan 29, 2004
0.6294
0.6319
0.6277
0.6292
118,405
-0.00(-0.73%)
Jan 28, 2004
0.6408
0.6427
0.6338
0.6338
947,243
-0.01(-1.09%)
Jan 27, 2004
0.6452
0.6471
0.6398
0.6408
184,712
-0.00(-0.39%)
Jan 26, 2004
0.6528
0.6528
0.6433
0.6433
637,021
-0.01(-1.46%)
Jan 23, 2004
0.6488
0.6528
0.6442
0.6528
209,577
+0.00(+0.49%)
Jan 22, 2004
0.6429
0.6499
0.6425
0.6497
33,153
+0.01(+1.05%)
Jan 21, 2004
0.6516
0.6516
0.6410
0.6429
240,363
-0.01(-0.98%)
Jan 20, 2004
0.6446
0.6493
0.6419
0.6493
483,094
+0.01(+1.55%)
Jan 16, 2004
0.6412
0.6440
0.6393
0.6393
68,675
-0.00(-0.26%)
Jan 15, 2004
0.6362
0.6429
0.6321
0.6410
139,718
+0.00(+0.66%)
Jan 14, 2004
0.6381
0.6381
0.6347
0.6368
117,221
-0.00(-0.23%)
Jan 13, 2004
0.6360
0.6436
0.6360
0.6383
123,141
+0.00(+0.20%)
Jan 12, 2004
0.6364
0.6372
0.6336
0.6370
28,417
-0.00(-0.43%)
Jan 09, 2004
0.6545
0.6564
0.6341
0.6398
189,448
+0.00(+0.00%)
Jan 08, 2004
0.6440
0.6450
0.6345
0.6398
603,867
-0.00(-0.69%)
Jan 07, 2004
0.6524
0.6524
0.6421
0.6442
710,432
-0.01(-0.94%)
Jan 06, 2004
0.6556
0.6562
0.6440
0.6503
548,217
-0.00(-0.65%)
Jan 05, 2004
0.6691
0.6767
0.6543
0.6545
551,769
-0.01(-2.02%)
Jan 02, 2004
0.6520
0.6718
0.6520
0.6680
247,467
+0.02(+2.46%)
Dec 31, 2003
0.6558
0.6573
0.6518
0.6520
107,748
-0.00(-0.68%)
Dec 30, 2003
0.6482
0.6577
0.6482
0.6564
236,810
+0.01(+1.83%)
Dec 29, 2003
0.6400
0.6455
0.6398
0.6446
72,227
+0.00(+0.73%)
Dec 26, 2003
0.6400
0.6400
0.6400
0.6400
2,368
+0.00(+0.03%)
Dec 24, 2003
0.6271
0.6400
0.6271
0.6398
206,025
+0.01(+1.99%)
Dec 23, 2003
0.6210
0.6273
0.6203
0.6273
181,160
+0.01(+1.85%)
Dec 22, 2003
0.6079
0.6146
0.6072
0.6159
344,559
+0.01(+1.32%)
Dec 19, 2003
0.5958
0.6079
0.5950
0.6079
277,068
+0.01(+1.41%)
Dec 18, 2003
0.5935
0.5994
0.5935
0.5994
79,331
+0.00(+0.82%)
Dec 17, 2003
0.5891
0.5946
0.5891
0.5946
227,338
+0.01(+1.33%)
Dec 16, 2003
0.5840
0.5910
0.5840
0.5868
749,506
+0.00(+0.22%)
Dec 15, 2003
0.5916
0.5956
0.5855
0.5855
200,105
-0.01(-1.18%)
Dec 12, 2003
0.5994
0.6028
0.5935
0.5925
677,279
-0.01(-1.20%)
Dec 11, 2003
0.5764
0.6015
0.5749
0.5996
390,738
+0.02(+3.01%)
Dec 10, 2003
0.5722
0.5870
0.5722
0.5821
100,644
+0.01(+1.73%)
Dec 09, 2003
0.5825
0.5825
0.5701
0.5722
89,988
-0.01(-1.53%)
Dec 08, 2003
0.5838
0.5865
0.5800
0.5811
169,319
-0.00(-0.11%)
Dec 05, 2003
0.5855
0.5861
0.5804
0.5817
394,290
-0.00(-0.04%)
Dec 04, 2003
0.6005
0.6005
0.5806
0.5819
1,243,257
-0.02(-3.57%)
Dec 03, 2003
0.6100
0.6146
0.6032
0.6034
468,885
-0.01(-2.12%)
Dec 02, 2003
0.6176
0.6176
0.6165
0.6165
455,861
-0.00(-0.17%)
Dec 01, 2003
0.6176
0.6176
0.6165
0.6176
371,793
+0.00(+0.00%)
Nov 28, 2003
0.6176
0.6176
0.6163
0.6176
130,246
+0.00(+0.00%)
Nov 26, 2003
0.6172
0.6176
0.6159
0.6176
367,057
+0.00(+0.38%)
Nov 25, 2003
0.6106
0.6106
0.6106
0.6153
579,002
+0.00(+0.73%)
Nov 24, 2003
0.6207
0.6207
0.6058
0.6108
388,369
-0.01(-1.09%)
Nov 21, 2003
0.6176
0.6203
0.6176
0.6176
73,411
-0.00(-0.17%)
Nov 20, 2003
0.6292
0.6292
0.6193
0.6186
338,639
-0.01(-1.51%)
Nov 19, 2003
0.5996
0.6290
0.5994
0.6281
490,198
+0.03(+5.87%)
Nov 18, 2003
0.5889
0.5952
0.5878
0.5933
372,977
+0.01(+2.00%)
Nov 17, 2003
0.5813
0.5827
0.5802
0.5817
182,344
-0.01(-1.40%)
Nov 14, 2003
0.5737
0.5899
0.5737
0.5899
76,963
+0.01(+2.49%)
Nov 13, 2003
0.5844
0.5876
0.5722
0.5756
448,756
-0.01(-2.08%)
Nov 12, 2003
0.5870
0.5880
0.5863
0.5878
206,025
+0.01(+1.16%)
Nov 11, 2003
0.5754
0.5838
0.5754
0.5811
376,529
+0.00(+0.70%)
Nov 10, 2003
0.5775
0.5775
0.5770
0.5770
61,570
-0.00(-0.29%)
Nov 07, 2003
0.5773
0.5796
0.5773
0.5787
159,847
+0.01(+1.56%)
Nov 06, 2003
0.5532
0.5701
0.5532
0.5699
277,068
+0.01(+1.85%)
Nov 05, 2003
0.5779
0.5779
0.5593
0.5595
298,381
-0.02(-3.04%)
Nov 04, 2003
0.5779
0.5779
0.5754
0.5770
177,608
-0.00(-0.11%)
Nov 03, 2003
0.5766
0.5777
0.5766
0.5777
61,570
+0.00(+0.40%)
Oct 31, 2003
0.5849
0.5849
0.5754
0.5754
213,129
-0.01(-2.15%)
Oct 30, 2003
0.5912
0.5912
0.5880
0.5880
50,914
-0.00(-0.54%)
Oct 29, 2003
0.5836
0.5922
0.5836
0.5912
322,062
+0.01(+1.27%)
Oct 28, 2003
0.5849
0.5849
0.5834
0.5838
281,805
-0.00(-0.11%)
Oct 27, 2003
0.5990
0.5990
0.5781
0.5844
108,933
-0.01(-1.56%)
Oct 24, 2003
0.5870
0.5937
0.5870
0.5937
43,810
+0.00(+0.82%)
Oct 23, 2003
0.5806
0.5889
0.5568
0.5889
318,510
+0.00(+0.72%)
Oct 22, 2003
0.5901
0.5965
0.5846
0.5846
502,039
-0.01(-1.60%)
Oct 21, 2003
0.5933
0.5935
0.5929
0.5941
23,681
-0.00(-0.35%)
Oct 20, 2003
0.6039
0.6039
0.5963
0.5963
31,969
-0.01(-0.98%)
Oct 17, 2003
0.6022
0.6022
0.6022
0.6022
13,024
+0.00(+0.14%)
Oct 16, 2003
0.6100
0.6117
0.6003
0.6013
336,271
-0.01(-1.39%)
Oct 15, 2003
0.6079
0.6079
0.6077
0.6098
258,123
+0.00(+0.31%)
Oct 14, 2003
0.6072
0.6087
0.6072
0.6079
17,760
+0.00(+0.14%)
Oct 13, 2003
0.6102
0.6102
0.6089
0.6070
200,105
-0.00(-0.69%)
Oct 10, 2003
0.6121
0.6121
0.6102
0.6112
23,681
-0.00(-0.17%)
Oct 09, 2003
0.6123
0.6123
0.6123
0.6123
24,865
+0.00(+0.55%)
Oct 08, 2003
0.6134
0.6134
0.6036
0.6089
88,804
-0.00(-0.59%)
Oct 07, 2003
0.6121
0.6138
0.6117
0.6125
269,964
+0.00(+0.73%)
Oct 06, 2003
0.5984
0.6108
0.5984
0.6081
72,227
+0.01(+1.41%)
Oct 03, 2003
0.5952
0.5996
0.5952
0.5996
229,706
+0.00(+0.04%)
Oct 02, 2003
0.5946
0.5994
0.5946
0.5994
195,369
+0.01(+1.03%)
Oct 01, 2003
0.5988
0.5988
0.5927
0.5933
140,902
-0.00(-0.07%)
Sep 30, 2003
0.5954
0.5954
0.5920
0.5937
163,399
+0.00(+0.11%)
Sep 29, 2003
0.5880
0.5937
0.5880
0.5931
152,743
+0.00(+0.29%)
Sep 26, 2003
0.5948
0.5973
0.5912
0.5914
174,056
-0.01(-1.44%)
Sep 25, 2003
0.6074
0.6098
0.6001
0.6001
59,202
-0.01(-0.87%)
Sep 24, 2003
0.6112
0.6112
0.6053
0.6053
227,338
-0.01(-0.97%)
Sep 23, 2003
0.5952
0.6123
0.5952
0.6112
133,798
+0.01(+2.22%)
Sep 22, 2003
0.5895
0.5994
0.5874
0.5979
153,927
+0.01(+2.13%)
Sep 19, 2003
0.5811
0.5811
0.5811
0.5855
162,215
+0.01(+1.39%)
Sep 18, 2003
0.5758
0.5777
0.5737
0.5775
579,002
+0.00(+0.11%)
Sep 17, 2003
0.5882
0.5882
0.5756
0.5768
262,860
-0.01(-2.43%)
Sep 16, 2003
0.5977
0.5977
0.5912
0.5912
211,945
-0.01(-2.10%)
Sep 15, 2003
0.6055
0.6106
0.6009
0.6039
1,472,964
-0.00(-0.14%)
Sep 12, 2003
0.6457
0.6457
0.5842
0.6047
1,527,430
-0.04(-6.31%)
Sep 11, 2003
0.6469
0.6469
0.6440
0.6455
82,883
-0.00(-0.71%)
Sep 10, 2003
0.6499
0.6501
0.6455
0.6501
50,914
+0.00(+0.23%)
Sep 09, 2003
0.6455
0.6486
0.6421
0.6486
298,381
-0.00(-0.10%)
Sep 08, 2003
0.6442
0.6493
0.6423
0.6493
47,362
+0.00(+0.52%)
Sep 05, 2003
0.6440
0.6463
0.6433
0.6459
54,466
+0.01(+0.82%)
Sep 04, 2003
0.6436
0.6436
0.6398
0.6406
36,705
+0.00(+0.23%)
Sep 03, 2003
0.6334
0.6398
0.6334
0.6391
237,995
+0.00(+0.63%)
Sep 02, 2003
0.6296
0.6362
0.6296
0.6351
223,786
+0.01(+0.94%)
Aug 29, 2003
0.6302
0.6302
0.6292
0.6292
243,915
-0.00(-0.20%)
Aug 28, 2003
0.6296
0.6328
0.6296
0.6305
350,480
+0.00(+0.30%)
Aug 27, 2003
0.6294
0.6294
0.6267
0.6286
113,669
-0.00(-0.43%)
Aug 26, 2003
0.6298
0.6334
0.6294
0.6313
40,257
+0.00(+0.03%)
Aug 25, 2003
0.6302
0.6328
0.6288
0.6311
174,056
+0.00(+0.47%)
Aug 22, 2003
0.6271
0.6288
0.6214
0.6281
297,197
-0.00(-0.07%)
Aug 21, 2003
0.6288
0.6292
0.6286
0.6286
40,257
-0.00(-0.13%)
Aug 20, 2003
0.6324
0.6324
0.6271
0.6294
80,515
-0.00(-0.77%)
Aug 19, 2003
0.6338
0.6343
0.6307
0.6343
288,909
-0.00(-0.33%)
Aug 18, 2003
0.6355
0.6391
0.6349
0.6364
105,380
-0.00(-0.20%)
Aug 15, 2003
0.6374
0.6376
0.6364
0.6376
10,656
+0.00(+0.17%)
Aug 14, 2003
0.6404
0.6404
0.6355
0.6366
93,540
-0.01(-0.92%)
Aug 13, 2003
0.6412
0.6425
0.6412
0.6425
14,208
-0.00(-0.23%)
Aug 12, 2003
0.6417
0.6440
0.6379
0.6440
39,073
+0.00(+0.33%)
Aug 11, 2003
0.6389
0.6457
0.6389
0.6419
108,933
+0.00(+0.46%)
Aug 08, 2003
0.6429
0.6448
0.6366
0.6389
387,185
+0.00(+0.40%)
Aug 07, 2003
0.6186
0.6398
0.6049
0.6364
390,738
+0.02(+3.22%)
Aug 06, 2003
0.6186
0.6231
0.6125
0.6165
129,061
+0.00(+0.48%)
Aug 05, 2003
0.6043
0.6136
0.6043
0.6136
50,914
+0.01(+1.75%)
Aug 04, 2003
0.6015
0.6030
0.5967
0.6030
63,938
-0.00(-0.28%)
Aug 01, 2003
0.6068
0.6068
0.6003
0.6047
107,748
-0.01(-1.24%)
Jul 31, 2003
0.6102
0.6129
0.6083
0.6123
152,743
-0.00(-0.31%)
Jul 30, 2003
0.6123
0.6165
0.6081
0.6142
182,344
-0.00(-0.07%)
Jul 29, 2003
0.6106
0.6148
0.6055
0.6146
171,687
+0.01(+0.87%)
Jul 28, 2003
0.6186
0.6191
0.6047
0.6093
106,564
-0.01(-1.33%)
Jul 25, 2003
0.6096
0.6184
0.6096
0.6176
101,828
+0.01(+2.02%)
Jul 24, 2003
0.5975
0.6074
0.5975
0.6053
742,402
+0.01(+1.31%)
Jul 23, 2003
0.5870
0.5988
0.5870
0.5975
207,209
+0.01(+1.98%)
Jul 22, 2003
0.5827
0.5859
0.5796
0.5859
355,216
+0.00(+0.54%)
Jul 21, 2003
0.5741
0.5832
0.5741
0.5827
85,251
+0.01(+1.43%)
Jul 18, 2003
0.5817
0.5817
0.5743
0.5745
151,559
-0.01(-1.95%)
Jul 17, 2003
0.5895
0.5901
0.5823
0.5859
446,388
-0.01(-0.86%)
Jul 16, 2003
0.5830
0.5910
0.5827
0.5910
264,044
+0.01(+1.78%)
Jul 15, 2003
0.5859
0.5859
0.5785
0.5806
345,744
-0.01(-1.54%)
Jul 14, 2003
0.5870
0.5933
0.5859
0.5897
413,235
+0.01(+0.94%)
Jul 11, 2003
0.5941
0.5941
0.5842
0.5842
327,983
-0.01(-1.71%)
Jul 10, 2003
0.5912
0.5963
0.5912
0.5944
329,167
-0.00(-0.35%)
Jul 09, 2003
0.5878
0.5967
0.5859
0.5965
483,094
+0.00(+0.50%)
Jul 08, 2003
0.5868
0.5935
0.5861
0.5935
480,726
+0.01(+1.15%)
Jul 07, 2003
0.5718
0.5882
0.5701
0.5868
404,946
+0.01(+2.62%)
Jul 03, 2003
0.5684
0.5728
0.5684
0.5718
149,190
+0.00(+0.67%)
Jul 02, 2003
0.5642
0.5692
0.5642
0.5680
395,474
+0.01(+1.20%)
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.