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
)
94.08
-0.66 (-0.70%)
Streaming Delayed Price
Updated: 2:25 PM EDT, Jun 5, 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
3.947
3.964
3.934
3.963
9,248,127
+0.02(+0.49%)
Jun 29, 2004
3.971
3.989
3.926
3.943
9,639,041
-0.03(-0.69%)
Jun 28, 2004
3.950
4.046
3.944
3.971
17,747,878
+0.03(+0.78%)
Jun 25, 2004
3.937
3.965
3.845
3.940
42,019,908
+0.15(+4.02%)
Jun 24, 2004
3.777
3.811
3.771
3.787
12,234,939
+0.01(+0.15%)
Jun 23, 2004
3.756
3.798
3.751
3.782
10,891,112
+0.03(+0.82%)
Jun 22, 2004
3.716
3.752
3.692
3.751
8,725,315
+0.03(+0.72%)
Jun 21, 2004
3.751
3.780
3.715
3.724
10,094,948
-0.02(-0.60%)
Jun 18, 2004
3.743
3.780
3.741
3.747
7,394,869
-0.01(-0.25%)
Jun 17, 2004
3.755
3.788
3.735
3.756
8,943,233
-0.01(-0.17%)
Jun 16, 2004
3.761
3.769
3.733
3.762
4,966,232
+0.01(+0.33%)
Jun 15, 2004
3.739
3.821
3.737
3.750
11,034,479
+0.02(+0.63%)
Jun 14, 2004
3.714
3.726
3.702
3.726
5,965,978
-0.00(-0.03%)
Jun 10, 2004
3.691
3.753
3.687
3.727
11,030,656
+0.04(+1.06%)
Jun 09, 2004
3.687
3.691
3.668
3.688
8,806,556
+0.00(+0.03%)
Jun 08, 2004
3.676
3.713
3.662
3.687
11,602,213
+0.01(+0.24%)
Jun 07, 2004
3.633
3.688
3.632
3.678
11,444,509
+0.05(+1.49%)
Jun 04, 2004
3.683
3.688
3.624
3.624
11,375,693
-0.05(-1.31%)
Jun 03, 2004
3.695
3.695
3.656
3.672
9,015,872
-0.02(-0.62%)
Jun 02, 2004
3.717
3.724
3.675
3.695
9,834,020
-0.02(-0.55%)
Jun 01, 2004
3.724
3.737
3.685
3.716
7,700,719
-0.01(-0.17%)
May 28, 2004
3.724
3.737
3.691
3.722
7,652,930
+0.01(+0.30%)
May 27, 2004
3.730
3.761
3.704
3.711
8,155,670
+0.00(+0.07%)
May 26, 2004
3.684
3.754
3.665
3.708
11,247,618
+0.01(+0.34%)
May 25, 2004
3.615
3.696
3.595
3.696
16,664,979
+0.09(+2.47%)
May 24, 2004
3.542
3.634
3.539
3.607
17,895,068
+0.08(+2.18%)
May 21, 2004
3.504
3.531
3.495
3.530
16,037,987
+0.05(+1.58%)
May 20, 2004
3.481
3.491
3.444
3.475
8,941,321
-0.01(-0.17%)
May 19, 2004
3.503
3.535
3.477
3.481
11,025,877
+0.00(+0.06%)
May 18, 2004
3.464
3.498
3.460
3.479
15,997,844
+0.02(+0.68%)
May 17, 2004
3.521
3.521
3.443
3.455
13,052,131
-0.09(-2.42%)
May 14, 2004
3.569
3.583
3.518
3.541
9,263,419
-0.02(-0.67%)
May 13, 2004
3.561
3.597
3.560
3.565
18,270,690
+0.01(+0.22%)
May 12, 2004
3.568
3.579
3.490
3.557
16,261,640
+0.02(+0.68%)
May 11, 2004
3.515
3.544
3.513
3.533
17,186,834
+0.06(+1.72%)
May 10, 2004
3.455
3.494
3.447
3.474
20,723,220
-0.01(-0.26%)
May 07, 2004
3.556
3.586
3.482
3.482
22,470,386
-0.09(-2.60%)
May 06, 2004
3.672
3.672
3.556
3.576
25,428,524
-0.13(-3.39%)
May 05, 2004
3.683
3.701
3.640
3.701
16,290,313
+0.02(+0.43%)
May 04, 2004
3.699
3.713
3.675
3.685
14,921,636
-0.03(-0.89%)
May 03, 2004
3.755
3.761
3.698
3.718
18,776,296
-0.05(-1.21%)
Apr 30, 2004
3.774
3.813
3.757
3.764
11,105,207
-0.01(-0.26%)
Apr 29, 2004
3.851
3.860
3.730
3.774
24,529,136
-0.08(-2.00%)
Apr 28, 2004
3.886
3.886
3.838
3.851
9,419,211
-0.04(-1.13%)
Apr 27, 2004
3.848
3.914
3.847
3.895
11,296,363
+0.05(+1.24%)
Apr 26, 2004
3.939
3.948
3.825
3.847
17,417,178
-0.09(-2.17%)
Apr 23, 2004
3.951
3.951
3.920
3.932
9,360,909
-0.03(-0.66%)
Apr 22, 2004
3.921
3.982
3.897
3.959
11,541,043
+0.01(+0.29%)
Apr 21, 2004
3.939
3.978
3.927
3.947
12,834,213
-0.02(-0.40%)
Apr 20, 2004
4.002
4.028
3.963
3.963
14,416,984
-0.03(-0.75%)
Apr 19, 2004
3.971
4.002
3.965
3.993
9,396,272
+0.02(+0.54%)
Apr 16, 2004
3.973
3.977
3.949
3.971
8,852,434
+0.02(+0.42%)
Apr 15, 2004
3.966
3.994
3.939
3.954
7,362,373
-0.01(-0.29%)
Apr 14, 2004
3.976
4.006
3.941
3.966
11,072,710
-0.03(-0.75%)
Apr 13, 2004
4.110
4.110
3.970
3.996
11,654,780
-0.04(-1.11%)
Apr 12, 2004
4.023
4.060
4.023
4.041
4,864,920
+0.02(+0.61%)
Apr 08, 2004
4.028
4.054
4.004
4.016
11,158,731
+0.00(+0.03%)
Apr 07, 2004
4.040
4.043
3.997
4.015
10,461,011
-0.03(-0.83%)
Apr 06, 2004
4.065
4.075
4.029
4.049
10,785,021
-0.04(-0.88%)
Apr 05, 2004
4.007
4.085
4.007
4.085
8,688,995
+0.08(+1.88%)
Apr 02, 2004
4.020
4.047
3.978
4.009
8,766,413
+0.01(+0.33%)
Apr 01, 2004
4.071
4.071
3.981
3.996
14,406,471
-0.08(-1.90%)
Mar 31, 2004
4.011
4.085
3.999
4.074
17,351,228
+0.05(+1.37%)
Mar 30, 2004
3.984
4.028
3.974
4.019
7,301,203
+0.01(+0.29%)
Mar 29, 2004
4.002
4.028
3.994
4.007
15,562,009
+0.02(+0.46%)
Mar 26, 2004
3.999
4.027
3.976
3.989
8,614,444
-0.01(-0.30%)
Mar 25, 2004
4.007
4.020
3.976
4.001
11,134,836
-0.01(-0.16%)
Mar 24, 2004
3.976
4.023
3.969
4.007
10,288,971
+0.02(+0.39%)
Mar 23, 2004
4.010
4.010
3.958
3.991
13,491,789
-0.01(-0.37%)
Mar 22, 2004
4.110
4.110
3.975
4.006
13,032,059
-0.02(-0.38%)
Mar 19, 2004
4.010
4.054
3.951
4.021
24,027,352
+0.00(+0.06%)
Mar 18, 2004
3.986
4.021
3.950
4.019
17,713,470
+0.04(+0.88%)
Mar 17, 2004
3.937
4.001
3.924
3.984
13,353,201
+0.05(+1.38%)
Mar 16, 2004
3.916
3.944
3.910
3.929
11,503,767
+0.04(+0.95%)
Mar 15, 2004
3.914
3.921
3.877
3.892
14,855,687
-0.02(-0.53%)
Mar 12, 2004
3.910
3.943
3.879
3.913
13,158,222
+0.01(+0.16%)
Mar 11, 2004
3.986
3.996
3.903
3.907
13,040,661
-0.10(-2.57%)
Mar 10, 2004
4.033
4.076
4.007
4.010
15,863,079
-0.00(-0.01%)
Mar 09, 2004
3.988
4.032
3.960
4.010
43,022,520
+0.11(+2.91%)
Mar 08, 2004
3.908
3.908
3.887
3.897
11,073,666
-0.02(-0.45%)
Mar 05, 2004
3.879
3.921
3.861
3.915
13,941,962
+0.01(+0.15%)
Mar 04, 2004
3.857
3.918
3.853
3.909
9,438,327
+0.05(+1.21%)
Mar 03, 2004
3.859
3.866
3.778
3.862
20,162,178
-0.00(-0.04%)
Mar 02, 2004
3.847
3.864
3.819
3.864
15,723,536
+0.02(+0.45%)
Mar 01, 2004
3.855
3.862
3.823
3.847
14,180,907
+0.01(+0.38%)
Feb 27, 2004
3.866
3.895
3.832
3.832
15,521,866
-0.03(-0.88%)
Feb 26, 2004
3.886
3.886
3.847
3.866
13,084,627
-0.02(-0.63%)
Feb 25, 2004
3.887
3.902
3.877
3.891
18,899,592
+0.01(+0.15%)
Feb 24, 2004
3.793
3.903
3.774
3.885
22,107,190
+0.09(+2.29%)
Feb 23, 2004
3.750
3.809
3.740
3.798
12,458,591
+0.05(+1.31%)
Feb 20, 2004
3.793
3.794
3.715
3.749
8,725,315
-0.04(-1.02%)
Feb 19, 2004
3.801
3.832
3.782
3.787
6,146,620
-0.00(-0.06%)
Feb 18, 2004
3.814
3.815
3.767
3.790
6,073,025
-0.03(-0.77%)
Feb 17, 2004
3.777
3.831
3.777
3.819
8,002,745
+0.04(+0.94%)
Feb 13, 2004
3.772
3.798
3.746
3.783
5,433,609
-0.00(-0.06%)
Feb 12, 2004
3.828
3.839
3.778
3.785
10,755,391
-0.04(-1.15%)
Feb 11, 2004
3.777
3.842
3.777
3.829
10,640,698
+0.05(+1.33%)
Feb 10, 2004
3.756
3.785
3.736
3.779
8,554,230
+0.03(+0.80%)
Feb 09, 2004
3.722
3.767
3.719
3.749
8,432,846
+0.03(+0.86%)
Feb 06, 2004
3.696
3.730
3.691
3.717
7,710,276
+0.02(+0.47%)
Feb 05, 2004
3.697
3.727
3.674
3.700
9,412,521
+0.00(+0.06%)
Feb 04, 2004
3.657
3.738
3.653
3.698
15,104,190
+0.03(+0.91%)
Feb 03, 2004
3.662
3.697
3.654
3.665
8,026,640
-0.01(-0.28%)
Feb 02, 2004
3.641
3.714
3.637
3.675
9,789,098
+0.03(+0.85%)
Jan 30, 2004
3.575
3.650
3.549
3.644
11,093,738
+0.06(+1.65%)
Jan 29, 2004
3.603
3.615
3.565
3.585
9,473,691
-0.01(-0.15%)
Jan 28, 2004
3.651
3.657
3.580
3.590
9,182,178
-0.05(-1.41%)
Jan 27, 2004
3.657
3.661
3.635
3.642
6,411,371
-0.02(-0.41%)
Jan 26, 2004
3.640
3.662
3.622
3.657
8,737,740
+0.02(+0.46%)
Jan 23, 2004
3.649
3.671
3.625
3.640
6,680,901
-0.00(-0.13%)
Jan 22, 2004
3.692
3.694
3.638
3.645
6,721,044
-0.04(-1.14%)
Jan 21, 2004
3.642
3.694
3.620
3.687
12,679,376
+0.03(+0.87%)
Jan 20, 2004
3.638
3.662
3.624
3.655
10,465,790
+0.03(+0.72%)
Jan 16, 2004
3.625
3.658
3.609
3.628
7,726,525
+0.02(+0.45%)
Jan 15, 2004
3.619
3.630
3.570
3.612
12,687,023
-0.01(-0.19%)
Jan 14, 2004
3.610
3.636
3.605
3.619
9,176,443
+0.00(+0.12%)
Jan 13, 2004
3.603
3.636
3.599
3.615
12,173,769
+0.01(+0.36%)
Jan 12, 2004
3.568
3.612
3.563
3.602
13,135,284
+0.05(+1.44%)
Jan 09, 2004
3.577
3.590
3.544
3.550
7,850,776
-0.03(-0.77%)
Jan 08, 2004
3.556
3.605
3.545
3.578
18,258,264
+0.04(+1.00%)
Jan 07, 2004
3.532
3.551
3.469
3.543
15,869,770
+0.01(+0.34%)
Jan 06, 2004
3.529
3.543
3.523
3.531
17,292,926
-0.00(-0.09%)
Jan 05, 2004
3.529
3.563
3.520
3.534
14,214,359
-0.00(-0.09%)
Jan 02, 2004
3.594
3.607
3.527
3.537
10,414,178
-0.04(-1.24%)
Dec 31, 2003
3.557
3.586
3.557
3.581
10,478,215
+0.02(+0.59%)
Dec 30, 2003
3.549
3.566
3.536
3.560
8,901,178
+0.01(+0.32%)
Dec 29, 2003
3.563
3.563
3.531
3.549
10,826,119
-0.00(-0.01%)
Dec 26, 2003
3.534
3.567
3.526
3.549
4,837,202
+0.02(+0.47%)
Dec 24, 2003
3.549
3.549
3.496
3.533
6,527,021
-0.01(-0.18%)
Dec 23, 2003
3.516
3.542
3.514
3.539
10,337,716
+0.02(+0.52%)
Dec 22, 2003
3.514
3.533
3.497
3.521
17,454,452
+0.02(+0.55%)
Dec 19, 2003
3.479
3.510
3.445
3.501
41,953,960
+0.01(+0.19%)
Dec 18, 2003
3.454
3.515
3.454
3.495
27,018,942
+0.04(+1.20%)
Dec 17, 2003
3.400
3.455
3.374
3.453
17,506,066
+0.05(+1.38%)
Dec 16, 2003
3.403
3.410
3.307
3.406
13,811,976
+0.05(+1.39%)
Dec 15, 2003
3.434
3.435
3.360
3.360
13,415,327
-0.01(-0.31%)
Dec 12, 2003
3.387
3.404
3.359
3.370
9,913,349
-0.01(-0.42%)
Dec 11, 2003
3.335
3.400
3.329
3.384
12,430,874
+0.03(+0.98%)
Dec 10, 2003
3.403
3.403
3.345
3.351
13,604,571
-0.04(-1.28%)
Dec 09, 2003
3.450
3.450
3.380
3.395
11,392,897
-0.04(-1.05%)
Dec 08, 2003
3.429
3.439
3.415
3.431
8,589,594
+0.00(+0.06%)
Dec 05, 2003
3.416
3.443
3.408
3.429
9,860,781
+0.01(+0.43%)
Dec 04, 2003
3.466
3.467
3.395
3.414
21,527,032
-0.04(-1.12%)
Dec 03, 2003
3.519
3.520
3.449
3.453
19,879,266
-0.06(-1.79%)
Dec 02, 2003
3.547
3.547
3.512
3.515
9,595,075
-0.03(-0.96%)
Dec 01, 2003
3.529
3.544
3.516
3.549
12,125,980
+0.03(+0.89%)
Nov 28, 2003
3.526
3.530
3.511
3.518
3,261,121
-0.01(-0.15%)
Nov 26, 2003
3.514
3.523
3.495
3.523
13,701,105
+0.01(+0.27%)
Nov 25, 2003
3.413
3.525
3.413
3.514
50,465,180
+0.13(+3.87%)
Nov 24, 2003
3.338
3.389
3.338
3.383
24,863,658
+0.07(+2.15%)
Nov 21, 2003
3.270
3.334
3.270
3.312
12,626,809
+0.04(+1.13%)
Nov 20, 2003
3.207
3.322
3.199
3.275
26,358,498
+0.07(+2.30%)
Nov 19, 2003
3.230
3.230
3.175
3.201
12,799,805
-0.03(-1.04%)
Nov 18, 2003
3.244
3.282
3.231
3.235
15,188,299
+0.00(+0.05%)
Nov 17, 2003
3.229
3.246
3.217
3.233
13,537,667
+0.00(+0.00%)
Nov 14, 2003
3.235
3.262
3.215
3.233
10,828,987
-0.00(-0.06%)
Nov 13, 2003
3.241
3.255
3.205
3.235
10,558,501
-0.01(-0.19%)
Nov 12, 2003
3.242
3.265
3.238
3.241
11,496,121
+0.00(+0.06%)
Nov 11, 2003
3.233
3.258
3.220
3.239
8,217,796
-0.01(-0.21%)
Nov 10, 2003
3.285
3.287
3.237
3.246
16,984,210
-0.05(-1.51%)
Nov 07, 2003
3.283
3.303
3.271
3.296
11,808,661
+0.02(+0.51%)
Nov 06, 2003
3.312
3.312
3.264
3.279
12,397,421
-0.03(-0.92%)
Nov 05, 2003
3.323
3.331
3.317
3.309
8,624,958
-0.02(-0.46%)
Nov 04, 2003
3.323
3.333
3.317
3.325
8,101,544
-0.02(-0.66%)
Nov 03, 2003
3.333
3.345
3.303
3.346
12,074,129
+0.00(+0.11%)
Oct 31, 2003
3.321
3.361
3.298
3.343
14,119,737
+0.04(+1.30%)
Oct 30, 2003
3.340
3.340
3.296
3.300
8,660,322
-0.01(-0.30%)
Oct 29, 2003
3.335
3.335
3.301
3.310
11,941,514
-0.03(-0.83%)
Oct 28, 2003
3.262
3.339
3.259
3.338
15,985,419
+0.08(+2.49%)
Oct 27, 2003
3.241
3.277
3.209
3.256
12,409,847
+0.01(+0.35%)
Oct 24, 2003
3.286
3.286
3.225
3.245
11,278,203
-0.04(-1.23%)
Oct 23, 2003
3.276
3.288
3.249
3.285
13,150,576
+0.01(+0.29%)
Oct 22, 2003
3.326
3.326
3.268
3.276
10,570,926
-0.05(-1.49%)
Oct 21, 2003
3.322
3.345
3.322
3.326
7,643,372
-0.01(-0.44%)
Oct 20, 2003
3.337
3.358
3.317
3.340
13,241,375
-0.00(-0.03%)
Oct 17, 2003
3.380
3.388
3.341
3.341
12,392,643
-0.04(-1.21%)
Oct 16, 2003
3.376
3.395
3.366
3.382
13,557,738
+0.01(+0.17%)
Oct 15, 2003
3.385
3.386
3.354
3.376
12,815,097
+0.00(+0.14%)
Oct 14, 2003
3.340
3.368
3.333
3.372
9,895,190
+0.01(+0.17%)
Oct 13, 2003
3.309
3.374
3.318
3.366
8,594,373
+0.06(+1.71%)
Oct 10, 2003
3.340
3.340
3.292
3.309
10,408,443
-0.03(-1.03%)
Oct 09, 2003
3.359
3.369
3.331
3.344
11,366,135
-0.00(-0.09%)
Oct 08, 2003
3.325
3.349
3.325
3.347
12,461,459
+0.02(+0.66%)
Oct 07, 2003
3.286
3.322
3.275
3.325
12,521,673
+0.04(+1.19%)
Oct 06, 2003
3.301
3.304
3.281
3.286
15,630,825
-0.02(-0.46%)
Oct 03, 2003
3.290
3.325
3.290
3.301
15,339,312
+0.04(+1.14%)
Oct 02, 2003
3.236
3.266
3.235
3.264
12,246,408
+0.03(+0.84%)
Oct 01, 2003
3.181
3.237
3.175
3.237
15,460,696
+0.05(+1.73%)
Sep 30, 2003
3.191
3.193
3.152
3.182
17,280,502
-0.01(-0.26%)
Sep 29, 2003
3.183
3.204
3.174
3.190
20,390,608
+0.01(+0.21%)
Sep 26, 2003
3.160
3.186
3.127
3.183
19,224,558
+0.02(+0.75%)
Sep 25, 2003
3.178
3.178
3.156
3.160
9,480,381
-0.02(-0.74%)
Sep 24, 2003
3.191
3.205
3.187
3.183
14,859,510
-0.01(-0.44%)
Sep 23, 2003
3.183
3.212
3.183
3.197
13,308,280
-0.01(-0.26%)
Sep 22, 2003
3.173
3.220
3.173
3.206
25,149,438
-0.01(-0.36%)
Sep 19, 2003
3.165
3.256
3.155
3.217
71,026,872
+0.22(+7.42%)
Sep 18, 2003
2.988
3.001
2.977
2.995
13,027,280
+0.01(+0.23%)
Sep 17, 2003
2.971
2.990
2.962
2.988
10,454,321
+0.03(+0.99%)
Sep 16, 2003
2.948
2.970
2.941
2.959
11,522,883
+0.01(+0.37%)
Sep 15, 2003
2.916
2.973
2.916
2.948
6,658,918
+0.04(+1.20%)
Sep 12, 2003
2.919
2.921
2.881
2.913
6,746,850
-0.01(-0.20%)
Sep 11, 2003
2.903
2.944
2.903
2.919
9,006,314
+0.02(+0.72%)
Sep 10, 2003
2.944
2.947
2.898
2.898
9,107,627
-0.05(-1.58%)
Sep 09, 2003
2.948
2.957
2.933
2.944
9,599,854
-0.03(-1.00%)
Sep 08, 2003
2.945
3.006
2.942
2.974
9,604,632
+0.03(+0.99%)
Sep 05, 2003
2.966
2.981
2.936
2.945
9,473,691
-0.03(-0.90%)
Sep 04, 2003
2.998
3.009
2.960
2.971
8,490,193
-0.02(-0.77%)
Sep 03, 2003
3.007
3.008
2.977
2.994
9,488,027
-0.01(-0.42%)
Sep 02, 2003
2.985
3.008
2.956
3.007
7,405,383
+0.03(+0.88%)
Aug 29, 2003
2.941
2.986
2.940
2.981
12,705,183
+0.04(+1.53%)
Aug 28, 2003
2.922
2.943
2.909
2.936
6,971,459
+0.02(+0.81%)
Aug 27, 2003
2.886
2.925
2.875
2.912
4,839,114
+0.01(+0.45%)
Aug 26, 2003
2.890
2.906
2.871
2.899
6,949,476
+0.01(+0.31%)
Aug 25, 2003
2.874
2.894
2.851
2.890
7,298,335
+0.03(+1.01%)
Aug 22, 2003
2.909
2.909
2.861
2.862
8,731,050
-0.03(-0.89%)
Aug 21, 2003
2.848
2.914
2.839
2.887
17,661,858
+0.04(+1.58%)
Aug 20, 2003
2.829
2.856
2.829
2.842
6,892,129
-0.02(-0.59%)
Aug 19, 2003
2.890
2.890
2.833
2.859
10,849,058
-0.02(-0.78%)
Aug 18, 2003
2.890
2.910
2.872
2.881
9,799,612
-0.01(-0.31%)
Aug 15, 2003
2.867
2.892
2.846
2.890
4,829,556
+0.02(+0.82%)
Aug 14, 2003
2.845
2.877
2.833
2.867
10,068,186
+0.02(+0.77%)
Aug 13, 2003
2.823
2.862
2.820
2.845
14,857,599
+0.03(+1.21%)
Aug 12, 2003
2.773
2.819
2.773
2.811
10,279,413
+0.05(+1.80%)
Aug 11, 2003
2.760
2.765
2.736
2.761
11,234,237
-0.00(-0.06%)
Aug 08, 2003
2.648
2.768
2.648
2.763
20,422,150
+0.12(+4.37%)
Aug 07, 2003
2.619
2.655
2.617
2.647
10,780,242
+0.05(+1.81%)
Aug 06, 2003
2.606
2.643
2.595
2.600
13,437,310
-0.00(-0.18%)
Aug 05, 2003
2.652
2.652
2.605
2.605
9,502,364
-0.04(-1.64%)
Aug 04, 2003
2.642
2.679
2.616
2.648
11,629,930
-0.00(-0.16%)
Aug 01, 2003
2.694
2.718
2.648
2.652
10,221,111
-0.05(-2.01%)
Jul 31, 2003
2.695
2.743
2.675
2.707
14,078,638
+0.03(+0.94%)
Jul 30, 2003
2.712
2.712
2.681
2.682
6,903,598
-0.03(-1.02%)
Jul 29, 2003
2.718
2.727
2.684
2.709
11,266,734
-0.01(-0.37%)
Jul 28, 2003
2.749
2.755
2.705
2.719
10,901,626
-0.04(-1.33%)
Jul 25, 2003
2.744
2.767
2.721
2.756
7,737,994
+0.01(+0.34%)
Jul 24, 2003
2.772
2.811
2.746
2.746
15,324,975
+0.03(+1.02%)
Jul 23, 2003
2.678
2.731
2.663
2.719
14,005,043
+0.03(+1.01%)
Jul 22, 2003
2.673
2.697
2.629
2.692
14,977,071
+0.02(+0.68%)
Jul 21, 2003
2.712
2.714
2.658
2.673
13,092,273
-0.05(-1.73%)
Jul 18, 2003
2.760
2.762
2.705
2.720
12,043,783
-0.01(-0.46%)
Jul 17, 2003
2.772
2.785
2.705
2.733
11,386,206
-0.04(-1.55%)
Jul 16, 2003
2.770
2.785
2.737
2.776
9,272,977
-0.00(-0.06%)
Jul 15, 2003
2.812
2.817
2.765
2.777
8,753,988
-0.03(-1.14%)
Jul 14, 2003
2.819
2.849
2.776
2.809
8,854,345
+0.00(+0.13%)
Jul 11, 2003
2.809
2.822
2.792
2.806
7,405,383
-0.00(-0.06%)
Jul 10, 2003
2.786
2.816
2.743
2.807
22,093,808
+0.03(+1.25%)
Jul 09, 2003
2.799
2.806
2.772
2.773
19,346,898
-0.04(-1.32%)
Jul 08, 2003
2.817
2.829
2.797
2.810
11,292,540
-0.01(-0.32%)
Jul 07, 2003
2.802
2.830
2.802
2.819
13,148,664
+0.02(+0.69%)
Jul 03, 2003
2.814
2.823
2.778
2.799
5,876,135
-0.02(-0.63%)
Jul 02, 2003
2.817
2.825
2.776
2.817
16,217,674
-0.00(-0.06%)
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.