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
Australia Ishares MSCI ETF
(NY:
EWA
)
24.05
-0.25 (-1.03%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jul 30, 2004
6.959
7.006
6.907
6.907
58,654
+0.03(+0.46%)
Jul 29, 2004
6.850
6.902
6.798
6.876
125,551
+0.01(+0.08%)
Jul 28, 2004
6.808
6.907
6.782
6.871
107,149
+0.03(+0.46%)
Jul 27, 2004
6.892
6.892
6.798
6.839
43,511
-0.04(-0.61%)
Jul 26, 2004
6.897
6.980
6.876
6.881
135,518
+0.02(+0.23%)
Jul 23, 2004
6.876
6.954
6.850
6.866
141,652
-0.14(-2.01%)
Jul 22, 2004
6.996
7.033
6.970
7.006
76,289
-0.02(-0.22%)
Jul 21, 2004
7.168
7.168
7.022
7.022
119,417
-0.19(-2.60%)
Jul 20, 2004
7.226
7.226
7.152
7.210
64,404
-0.03(-0.43%)
Jul 19, 2004
7.278
7.330
7.226
7.241
42,744
+0.01(+0.14%)
Jul 16, 2004
7.226
7.299
7.210
7.231
50,220
+0.10(+1.39%)
Jul 15, 2004
7.189
7.189
7.106
7.132
75,522
-0.05(-0.65%)
Jul 14, 2004
7.168
7.205
7.111
7.179
109,833
-0.12(-1.64%)
Jul 13, 2004
7.293
7.299
7.194
7.299
105,424
-0.01(-0.07%)
Jul 12, 2004
7.283
7.325
7.226
7.304
81,656
+0.02(+0.21%)
Jul 09, 2004
7.283
7.288
7.205
7.288
86,064
+0.06(+0.79%)
Jul 08, 2004
7.272
7.283
7.205
7.231
252,444
-0.05(-0.65%)
Jul 07, 2004
7.210
7.278
7.210
7.278
124,976
+0.12(+1.68%)
Jul 06, 2004
7.121
7.173
7.095
7.158
324,899
+0.10(+1.40%)
Jul 02, 2004
7.033
7.111
7.022
7.059
73,413
+0.12(+1.73%)
Jul 01, 2004
6.991
6.991
6.913
6.939
55,779
-0.06(-0.89%)
Jun 30, 2004
6.939
7.017
6.860
7.001
75,330
+0.13(+1.90%)
Jun 29, 2004
6.907
6.913
6.813
6.871
85,873
-0.07(-0.98%)
Jun 28, 2004
7.017
7.017
6.939
6.939
109,258
-0.03(-0.37%)
Jun 25, 2004
6.975
6.991
6.928
6.965
56,354
-0.03(-0.37%)
Jun 24, 2004
6.939
7.017
6.939
6.991
100,824
+0.10(+1.44%)
Jun 23, 2004
6.871
6.902
6.834
6.892
35,652
+0.07(+0.99%)
Jun 22, 2004
6.855
6.886
6.782
6.824
32,394
-0.06(-0.91%)
Jun 21, 2004
6.881
6.928
6.845
6.886
82,998
+0.01(+0.08%)
Jun 18, 2004
6.798
6.881
6.787
6.881
38,911
+0.11(+1.62%)
Jun 17, 2004
6.756
6.808
6.709
6.772
53,479
+0.02(+0.23%)
Jun 16, 2004
6.756
6.777
6.704
6.756
2,208,168
-0.04(-0.54%)
Jun 15, 2004
6.667
6.845
6.667
6.793
82,422
+0.09(+1.32%)
Jun 14, 2004
6.704
6.751
6.673
6.704
155,453
-0.08(-1.23%)
Jun 10, 2004
6.766
6.845
6.766
6.787
87,406
+0.04(+0.54%)
Jun 09, 2004
6.730
6.782
6.704
6.751
135,518
-0.16(-2.27%)
Jun 08, 2004
6.928
6.928
6.855
6.907
153,153
-0.07(-0.97%)
Jun 07, 2004
6.824
7.006
6.819
6.975
367,069
+0.19(+2.85%)
Jun 04, 2004
6.704
6.803
6.704
6.782
34,502
+0.08(+1.17%)
Jun 03, 2004
6.751
6.772
6.636
6.704
73,797
-0.11(-1.68%)
Jun 02, 2004
6.834
6.855
6.782
6.819
206,440
-0.06(-0.91%)
Jun 01, 2004
6.876
6.913
6.787
6.881
54,437
-0.01(-0.08%)
May 28, 2004
6.928
6.928
6.855
6.886
26,260
-0.04(-0.60%)
May 27, 2004
6.913
6.939
6.886
6.928
205,674
+0.15(+2.15%)
May 26, 2004
6.803
6.819
6.751
6.782
129,768
+0.04(+0.62%)
May 25, 2004
6.725
6.772
6.678
6.740
97,182
+0.11(+1.73%)
May 24, 2004
6.683
6.693
6.610
6.626
282,538
-0.03(-0.39%)
May 21, 2004
6.652
6.678
6.599
6.652
125,551
+0.13(+1.92%)
May 20, 2004
6.626
6.626
6.526
6.526
220,241
-0.08(-1.18%)
May 19, 2004
6.573
6.678
6.573
6.605
143,952
+0.10(+1.61%)
May 18, 2004
6.422
6.500
6.401
6.500
138,585
+0.11(+1.71%)
May 17, 2004
6.417
6.459
6.370
6.391
193,023
-0.09(-1.37%)
May 14, 2004
6.443
6.479
6.438
6.479
218,708
+0.02(+0.24%)
May 13, 2004
6.485
6.485
6.417
6.464
151,044
-0.07(-1.04%)
May 12, 2004
6.547
6.573
6.464
6.532
736,439
+0.07(+1.05%)
May 11, 2004
6.521
6.521
6.417
6.464
199,731
+0.15(+2.40%)
May 10, 2004
6.427
6.427
6.266
6.313
1,323,751
-0.27(-4.04%)
May 07, 2004
6.751
6.756
6.579
6.579
301,514
-0.27(-3.96%)
May 06, 2004
6.913
6.923
6.782
6.850
345,601
-0.13(-1.87%)
May 05, 2004
6.991
7.027
6.975
6.980
105,233
+0.05(+0.68%)
May 04, 2004
6.876
6.949
6.850
6.933
126,893
+0.12(+1.76%)
May 03, 2004
6.766
6.819
6.756
6.813
210,082
+0.03(+0.38%)
Apr 30, 2004
6.829
6.834
6.772
6.787
441,250
-0.03(-0.38%)
Apr 29, 2004
6.824
6.892
6.756
6.813
746,215
-0.07(-1.06%)
Apr 28, 2004
7.001
7.048
6.866
6.886
3,604,183
-0.18(-2.51%)
Apr 27, 2004
7.017
7.106
7.017
7.064
355,760
-0.02(-0.29%)
Apr 26, 2004
7.079
7.147
7.038
7.085
333,717
-0.03(-0.37%)
Apr 23, 2004
7.142
7.147
7.053
7.111
141,269
-0.04(-0.51%)
Apr 22, 2004
7.064
7.147
7.043
7.147
144,527
+0.09(+1.26%)
Apr 21, 2004
7.069
7.158
7.048
7.059
146,252
-0.07(-0.95%)
Apr 20, 2004
7.199
7.539
7.126
7.126
261,453
-0.11(-1.59%)
Apr 19, 2004
7.199
7.246
7.199
7.241
113,091
+0.04(+0.58%)
Apr 16, 2004
7.147
7.220
7.100
7.199
190,147
+0.04(+0.58%)
Apr 15, 2004
7.085
7.184
7.085
7.158
153,153
+0.08(+1.11%)
Apr 14, 2004
7.137
7.142
7.048
7.079
276,021
-0.21(-2.86%)
Apr 13, 2004
7.351
7.387
7.027
7.288
312,823
-0.23(-3.05%)
Apr 12, 2004
7.523
7.523
7.476
7.518
246,885
+0.09(+1.19%)
Apr 08, 2004
7.413
7.434
7.377
7.429
213,149
-0.05(-0.63%)
Apr 07, 2004
7.476
7.523
7.460
7.476
232,509
+0.03(+0.35%)
Apr 06, 2004
7.450
7.455
7.429
7.450
342,342
+0.07(+0.99%)
Apr 05, 2004
7.346
7.382
7.293
7.377
274,104
+0.01(+0.14%)
Apr 02, 2004
7.372
7.403
7.330
7.366
322,024
-0.13(-1.67%)
Apr 01, 2004
7.434
7.507
7.398
7.492
593,062
+0.15(+2.06%)
Mar 31, 2004
7.304
7.377
7.293
7.340
166,571
+0.05(+0.64%)
Mar 30, 2004
7.236
7.304
7.236
7.293
181,522
+0.05(+0.65%)
Mar 29, 2004
7.199
7.252
7.199
7.246
488,020
+0.01(+0.07%)
Mar 26, 2004
7.205
7.252
7.158
7.241
393,521
+0.07(+0.95%)
Mar 25, 2004
7.111
7.189
7.043
7.173
2,367,839
+0.07(+0.95%)
Mar 24, 2004
7.132
7.168
7.095
7.106
177,113
-0.08(-1.09%)
Mar 23, 2004
7.189
7.210
7.147
7.184
183,439
-0.03(-0.36%)
Mar 22, 2004
7.215
7.231
7.100
7.210
212,766
+0.03(+0.36%)
Mar 19, 2004
7.241
7.241
7.163
7.184
162,737
-0.09(-1.29%)
Mar 18, 2004
7.199
7.278
7.158
7.278
185,355
+0.05(+0.72%)
Mar 17, 2004
7.100
7.231
7.079
7.226
137,627
+0.18(+2.52%)
Mar 16, 2004
7.053
7.116
7.027
7.048
122,867
+0.10(+1.43%)
Mar 15, 2004
7.043
7.048
6.913
6.949
304,389
-0.10(-1.48%)
Mar 12, 2004
6.959
7.053
6.923
7.053
250,335
+0.09(+1.27%)
Mar 11, 2004
6.991
7.095
6.918
6.965
374,545
-0.16(-2.20%)
Mar 10, 2004
7.189
7.210
7.106
7.121
279,088
-0.17(-2.29%)
Mar 09, 2004
7.319
7.346
7.278
7.288
343,684
+0.01(+0.14%)
Mar 08, 2004
7.288
7.314
7.252
7.278
253,786
-0.02(-0.29%)
Mar 05, 2004
7.278
7.330
7.278
7.299
288,480
+0.13(+1.75%)
Mar 04, 2004
7.158
7.194
7.116
7.173
284,071
+0.01(+0.07%)
Mar 03, 2004
7.158
7.168
7.012
7.168
512,364
-0.15(-2.00%)
Mar 02, 2004
7.330
7.366
7.288
7.314
489,554
-0.05(-0.71%)
Mar 01, 2004
7.293
7.366
7.288
7.366
313,782
+0.09(+1.22%)
Feb 27, 2004
7.241
7.304
7.179
7.278
248,802
+0.07(+1.01%)
Feb 26, 2004
7.220
7.252
7.199
7.205
153,536
-0.02(-0.22%)
Feb 25, 2004
7.283
7.304
7.220
7.220
258,386
-0.05(-0.72%)
Feb 24, 2004
7.168
7.283
7.132
7.272
142,227
+0.07(+0.94%)
Feb 23, 2004
7.215
7.241
7.147
7.205
107,916
-0.01(-0.14%)
Feb 20, 2004
7.330
7.351
7.111
7.215
251,102
-0.22(-2.95%)
Feb 19, 2004
7.419
7.439
7.366
7.434
207,399
+0.01(+0.07%)
Feb 18, 2004
7.460
7.471
7.408
7.429
164,462
-0.02(-0.28%)
Feb 17, 2004
7.413
7.460
7.356
7.450
245,927
+0.12(+1.64%)
Feb 13, 2004
7.351
7.403
7.304
7.330
229,442
+0.03(+0.36%)
Feb 12, 2004
7.299
7.325
7.236
7.304
199,540
+0.06(+0.79%)
Feb 11, 2004
7.179
7.299
7.147
7.246
149,319
+0.06(+0.80%)
Feb 10, 2004
7.158
7.189
7.152
7.189
262,603
+0.07(+1.03%)
Feb 09, 2004
7.074
7.116
7.074
7.116
140,310
+0.08(+1.19%)
Feb 06, 2004
6.939
7.043
6.939
7.033
300,172
+0.14(+1.97%)
Feb 05, 2004
6.907
6.913
6.871
6.897
72,838
+0.05(+0.76%)
Feb 04, 2004
6.876
6.886
6.829
6.845
260,303
-0.08(-1.13%)
Feb 03, 2004
6.866
6.923
6.860
6.923
169,446
+0.02(+0.30%)
Feb 02, 2004
6.918
6.918
6.834
6.902
140,885
-0.02(-0.23%)
Jan 30, 2004
6.834
6.939
6.834
6.918
206,632
+0.03(+0.38%)
Jan 29, 2004
6.954
6.954
6.824
6.892
548,591
-0.07(-0.97%)
Jan 28, 2004
7.090
7.121
6.944
6.959
251,294
-0.20(-2.84%)
Jan 27, 2004
7.147
7.168
7.116
7.163
166,379
-0.03(-0.36%)
Jan 26, 2004
7.199
7.205
7.116
7.189
162,929
+0.02(+0.29%)
Jan 23, 2004
7.194
7.226
7.147
7.168
160,245
-0.05(-0.65%)
Jan 22, 2004
7.184
7.231
7.100
7.215
376,845
+0.07(+1.02%)
Jan 21, 2004
7.064
7.147
7.064
7.142
118,267
+0.08(+1.11%)
Jan 20, 2004
7.043
7.090
6.996
7.064
212,766
+0.07(+1.04%)
Jan 16, 2004
7.012
7.033
6.954
6.991
1,084,724
-0.10(-1.47%)
Jan 15, 2004
7.100
7.121
7.043
7.095
327,391
-0.09(-1.31%)
Jan 14, 2004
7.147
7.194
7.116
7.189
112,708
+0.06(+0.80%)
Jan 13, 2004
7.163
7.163
7.111
7.132
202,798
-0.05(-0.73%)
Jan 12, 2004
7.137
7.199
7.095
7.184
201,265
+0.08(+1.10%)
Jan 09, 2004
7.137
7.205
7.100
7.106
236,151
-0.06(-0.80%)
Jan 08, 2004
7.090
7.163
7.090
7.163
216,216
+0.10(+1.48%)
Jan 07, 2004
7.053
7.106
7.053
7.059
288,863
-0.08(-1.10%)
Jan 06, 2004
7.142
7.147
7.095
7.137
1,236,344
+0.05(+0.74%)
Jan 05, 2004
7.053
7.095
7.043
7.085
323,174
+0.07(+1.04%)
Jan 02, 2004
6.980
7.022
6.970
7.012
227,334
+0.04(+0.60%)
Dec 31, 2003
6.913
6.970
6.886
6.970
218,900
+0.06(+0.91%)
Dec 30, 2003
6.855
6.913
6.876
6.907
221,966
+0.05(+0.76%)
Dec 29, 2003
6.808
6.866
6.793
6.855
148,361
+0.05(+0.69%)
Dec 26, 2003
6.782
6.808
6.719
6.808
84,531
+0.03(+0.38%)
Dec 24, 2003
6.772
6.782
6.735
6.782
48,687
+0.08(+1.25%)
Dec 23, 2003
6.688
6.709
6.641
6.699
141,652
+0.01(+0.16%)
Dec 22, 2003
6.673
6.699
6.641
6.688
290,397
-0.19(-2.73%)
Dec 19, 2003
6.834
6.860
6.808
6.876
85,106
+0.00(+0.00%)
Dec 18, 2003
6.845
6.907
6.845
6.876
94,307
-0.02(-0.23%)
Dec 17, 2003
6.902
6.907
6.845
6.892
80,889
-0.03(-0.45%)
Dec 16, 2003
6.860
6.923
6.834
6.923
59,804
+0.02(+0.30%)
Dec 15, 2003
6.944
6.944
6.944
6.902
114,242
+0.03(+0.38%)
Dec 12, 2003
6.834
6.876
6.793
6.876
64,404
+0.04(+0.61%)
Dec 11, 2003
6.766
6.834
6.652
6.834
136,477
+0.00(+0.00%)
Dec 10, 2003
6.860
6.866
6.834
6.834
314,549
-0.06(-0.91%)
Dec 09, 2003
6.866
6.892
6.834
6.897
227,334
+0.00(+0.00%)
Dec 08, 2003
6.834
6.897
6.834
6.897
163,695
+0.14(+2.08%)
Dec 05, 2003
6.793
6.819
6.756
6.756
189,381
-0.07(-1.07%)
Dec 04, 2003
6.839
6.855
6.787
6.829
262,411
+0.02(+0.31%)
Dec 03, 2003
6.688
6.829
6.782
6.808
1,509,298
+0.11(+1.71%)
Dec 02, 2003
6.662
6.699
6.615
6.693
140,119
+0.05(+0.71%)
Dec 01, 2003
6.620
6.652
6.526
6.646
624,497
+0.03(+0.39%)
Nov 28, 2003
6.615
6.626
6.547
6.620
125,551
-0.01(-0.08%)
Nov 26, 2003
6.610
6.641
6.579
6.626
77,439
+0.02(+0.24%)
Nov 25, 2003
6.563
6.610
6.563
6.610
456,393
+0.06(+0.88%)
Nov 24, 2003
6.553
6.563
6.526
6.553
137,243
-0.01(-0.08%)
Nov 21, 2003
6.542
6.589
6.526
6.558
42,553
-0.06(-0.95%)
Nov 20, 2003
6.599
6.631
6.568
6.620
79,547
+0.00(+0.00%)
Nov 19, 2003
6.563
6.626
6.563
6.620
181,905
+0.06(+0.87%)
Nov 18, 2003
6.521
6.584
6.521
6.563
155,070
+0.08(+1.29%)
Nov 17, 2003
6.516
6.516
6.401
6.479
155,070
-0.11(-1.74%)
Nov 14, 2003
6.589
6.636
6.579
6.594
215,833
-0.07(-1.02%)
Nov 13, 2003
6.652
6.662
6.605
6.662
104,849
+0.03(+0.39%)
Nov 12, 2003
6.568
6.652
6.573
6.636
346,368
+0.07(+1.03%)
Nov 11, 2003
6.547
6.573
6.521
6.568
140,502
-0.07(-1.02%)
Nov 10, 2003
6.605
6.641
6.573
6.636
75,905
+0.06(+0.95%)
Nov 07, 2003
6.573
6.584
6.547
6.573
74,372
+0.03(+0.40%)
Nov 06, 2003
6.537
6.573
6.495
6.547
136,477
-0.02(-0.32%)
Nov 05, 2003
6.558
6.568
6.521
6.568
112,325
+0.04(+0.56%)
Nov 04, 2003
6.558
6.573
6.526
6.532
215,072
-0.08(-1.26%)
Nov 03, 2003
6.605
6.620
6.589
6.615
278,746
-0.02(-0.24%)
Oct 31, 2003
6.599
6.599
6.599
6.631
105,808
-0.01(-0.08%)
Oct 30, 2003
6.605
6.641
6.605
6.636
160,437
+0.05(+0.71%)
Oct 29, 2003
6.553
6.594
6.553
6.589
224,842
+0.00(+0.00%)
Oct 28, 2003
6.526
6.573
6.526
6.589
325,474
+0.03(+0.40%)
Oct 27, 2003
6.521
6.563
6.521
6.563
166,379
+0.04(+0.64%)
Oct 24, 2003
6.521
6.547
6.448
6.521
105,041
-0.02(-0.32%)
Oct 23, 2003
6.479
6.542
6.479
6.542
363,811
-0.10(-1.57%)
Oct 22, 2003
6.605
6.646
6.599
6.646
373,203
+0.03(+0.47%)
Oct 21, 2003
6.521
6.615
6.568
6.615
206,440
+0.16(+2.42%)
Oct 20, 2003
6.516
6.532
6.459
6.459
133,218
-0.04(-0.56%)
Oct 17, 2003
6.495
6.542
6.495
6.495
324,516
+0.03(+0.48%)
Oct 16, 2003
6.469
6.521
6.438
6.464
97,949
-0.03(-0.40%)
Oct 15, 2003
6.547
6.547
6.490
6.490
282,729
-0.03(-0.48%)
Oct 14, 2003
6.427
6.521
6.427
6.521
161,970
-0.01(-0.16%)
Oct 13, 2003
6.495
6.532
6.495
6.532
240,176
+0.06(+0.97%)
Oct 10, 2003
6.469
6.469
6.417
6.469
27,410
+0.06(+0.98%)
Oct 09, 2003
6.469
6.469
6.365
6.406
100,632
+0.07(+1.07%)
Oct 08, 2003
6.401
6.401
6.333
6.339
126,126
+0.00(+0.00%)
Oct 07, 2003
6.344
6.354
6.333
6.339
78,781
+0.03(+0.41%)
Oct 06, 2003
6.245
6.313
6.245
6.313
67,855
+0.08(+1.34%)
Oct 03, 2003
6.213
6.276
6.213
6.229
136,860
+0.02(+0.34%)
Oct 02, 2003
6.250
6.260
6.182
6.208
38,527
+0.01(+0.08%)
Oct 01, 2003
6.140
6.193
6.140
6.203
43,511
+0.07(+1.19%)
Sep 30, 2003
6.130
6.130
6.041
6.130
21,468
+0.00(+0.00%)
Sep 29, 2003
6.104
6.151
6.104
6.130
67,855
+0.03(+0.51%)
Sep 26, 2003
6.104
6.120
6.046
6.099
34,119
-0.01(-0.09%)
Sep 25, 2003
6.125
6.156
6.104
6.104
97,757
-0.03(-0.43%)
Sep 24, 2003
6.161
6.161
6.161
6.130
47,920
-0.02(-0.34%)
Sep 23, 2003
6.104
6.156
6.099
6.151
31,819
+0.02(+0.26%)
Sep 22, 2003
6.156
6.172
6.130
6.135
19,934
-0.02(-0.34%)
Sep 19, 2003
6.130
6.177
6.104
6.156
50,603
-0.04(-0.59%)
Sep 18, 2003
6.146
6.193
6.104
6.193
45,045
+0.15(+2.42%)
Sep 17, 2003
6.031
6.099
6.031
6.046
11,692
-0.03(-0.52%)
Sep 16, 2003
6.067
6.078
6.052
6.078
43,895
+0.00(+0.00%)
Sep 15, 2003
6.046
6.078
6.000
6.078
56,929
+0.02(+0.34%)
Sep 12, 2003
6.015
6.057
6.005
6.057
37,569
+0.04(+0.61%)
Sep 11, 2003
5.989
6.020
5.947
6.020
17,634
+0.04(+0.70%)
Sep 10, 2003
6.000
6.031
5.937
5.979
59,612
-0.02(-0.35%)
Sep 09, 2003
6.026
6.067
6.000
6.000
42,936
+0.03(+0.44%)
Sep 08, 2003
5.895
6.005
5.895
5.973
197,431
+0.08(+1.33%)
Sep 05, 2003
5.895
5.921
5.874
5.895
21,468
+0.00(+0.00%)
Sep 04, 2003
5.890
5.895
5.822
5.895
39,294
+0.01(+0.09%)
Sep 03, 2003
5.817
5.895
5.817
5.890
61,721
-0.01(-0.09%)
Sep 02, 2003
5.859
5.895
5.843
5.895
124,784
-0.03(-0.44%)
Aug 29, 2003
5.838
5.921
5.838
5.921
69,963
+0.08(+1.34%)
Aug 28, 2003
5.812
5.843
5.796
5.843
22,235
+0.03(+0.45%)
Aug 27, 2003
5.801
5.817
5.765
5.817
192,064
+0.00(+0.00%)
Aug 26, 2003
5.833
5.833
5.744
5.817
45,045
-0.03(-0.45%)
Aug 25, 2003
5.843
5.885
5.843
5.843
166,379
+0.02(+0.27%)
Aug 22, 2003
5.874
5.906
5.827
5.827
291,738
-0.07(-1.15%)
Aug 21, 2003
5.947
5.953
5.864
5.895
82,998
-0.06(-0.96%)
Aug 20, 2003
5.906
5.968
5.906
5.953
49,837
+0.02(+0.35%)
Aug 19, 2003
5.900
5.932
5.864
5.932
125,551
+0.01(+0.09%)
Aug 18, 2003
5.869
5.937
5.853
5.926
53,095
+0.06(+0.98%)
Aug 15, 2003
5.869
5.869
5.869
5.869
8,242
+0.03(+0.45%)
Aug 14, 2003
5.869
5.869
5.801
5.843
23,193
-0.07(-1.23%)
Aug 13, 2003
5.869
5.921
5.822
5.916
32,777
+0.05(+0.80%)
Aug 12, 2003
5.869
5.874
5.827
5.869
12,267
+0.01(+0.18%)
Aug 11, 2003
5.822
5.885
5.801
5.859
36,611
+0.04(+0.72%)
Aug 08, 2003
5.833
5.833
5.770
5.817
2,491
+0.03(+0.54%)
Aug 07, 2003
5.786
5.791
5.733
5.786
16,292
+0.06(+1.09%)
Aug 06, 2003
5.733
5.765
5.697
5.723
72,838
+0.01(+0.09%)
Aug 05, 2003
5.713
5.765
5.676
5.718
34,119
-0.01(-0.09%)
Aug 04, 2003
5.765
5.791
5.676
5.723
22,426
-0.03(-0.54%)
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.