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
Molson Coors Brewing
(NY:
TAP
)
55.32
-0.02 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2004
11.54
11.65
11.54
11.63
930,229
+0.11(+0.94%)
Aug 30, 2004
11.50
11.55
11.46
11.52
576,683
+0.01(+0.07%)
Aug 27, 2004
11.46
11.52
11.41
11.52
455,694
+0.04(+0.33%)
Aug 26, 2004
11.51
11.54
11.44
11.48
331,467
-0.03(-0.28%)
Aug 25, 2004
11.52
11.53
11.45
11.51
292,315
+0.03(+0.24%)
Aug 24, 2004
11.70
11.70
11.46
11.48
638,208
-0.13(-1.14%)
Aug 23, 2004
11.42
11.66
11.42
11.62
781,864
+0.24(+2.07%)
Aug 20, 2004
11.30
11.42
11.24
11.38
753,898
+0.00(+0.03%)
Aug 19, 2004
11.38
11.41
11.31
11.38
494,552
+0.01(+0.09%)
Aug 18, 2004
11.33
11.40
11.21
11.37
455,989
+0.05(+0.48%)
Aug 17, 2004
11.35
11.40
11.22
11.31
723,871
+0.02(+0.18%)
Aug 16, 2004
11.43
11.51
11.25
11.29
982,334
-0.19(-1.66%)
Aug 13, 2004
11.33
11.54
11.31
11.48
1,335,586
+0.17(+1.50%)
Aug 12, 2004
11.29
11.43
11.29
11.31
923,459
+0.02(+0.19%)
Aug 11, 2004
11.17
11.33
11.08
11.29
1,529,580
+0.12(+1.11%)
Aug 10, 2004
11.19
11.19
11.12
11.17
1,173,973
-0.03(-0.26%)
Aug 09, 2004
11.23
11.23
11.07
11.19
705,620
-0.05(-0.44%)
Aug 06, 2004
11.30
11.32
11.23
11.24
1,898,139
-0.05(-0.48%)
Aug 05, 2004
11.47
11.47
11.22
11.30
1,158,077
-0.15(-1.31%)
Aug 04, 2004
11.51
11.60
11.37
11.45
925,814
-0.09(-0.79%)
Aug 03, 2004
11.69
11.73
11.50
11.54
907,562
-0.18(-1.57%)
Aug 02, 2004
11.68
11.86
11.67
11.72
970,853
+0.04(+0.38%)
Jul 30, 2004
11.49
11.71
11.49
11.68
1,487,190
+0.19(+1.69%)
Jul 29, 2004
11.63
11.63
11.47
11.49
868,705
-0.12(-1.01%)
Jul 28, 2004
11.67
11.75
11.52
11.60
2,304,968
-0.07(-0.60%)
Jul 27, 2004
11.71
11.85
11.62
11.67
1,802,467
-0.01(-0.04%)
Jul 26, 2004
11.89
12.01
11.58
11.68
3,934,930
-0.46(-3.78%)
Jul 23, 2004
12.33
12.36
12.11
12.14
2,004,409
-0.16(-1.31%)
Jul 22, 2004
12.62
12.69
12.26
12.30
7,051,789
-0.40(-3.12%)
Jul 21, 2004
13.00
13.00
12.49
12.69
3,863,691
-0.30(-2.31%)
Jul 20, 2004
12.95
13.61
12.92
12.99
6,863,388
+0.16(+1.24%)
Jul 19, 2004
12.57
13.50
12.54
12.83
5,998,510
+0.43(+3.48%)
Jul 16, 2004
12.41
12.47
12.35
12.40
622,311
+0.02(+0.19%)
Jul 15, 2004
12.30
12.42
12.27
12.38
993,520
+0.08(+0.65%)
Jul 14, 2004
12.25
12.35
12.25
12.30
1,683,244
+0.03(+0.22%)
Jul 13, 2004
12.32
12.32
12.23
12.27
1,105,089
-0.07(-0.55%)
Jul 12, 2004
12.25
12.35
12.17
12.34
1,085,660
+0.09(+0.75%)
Jul 09, 2004
12.21
12.29
12.15
12.25
961,139
-0.01(-0.04%)
Jul 08, 2004
12.34
12.40
12.23
12.25
1,722,985
-0.09(-0.72%)
Jul 07, 2004
12.39
12.42
12.32
12.34
1,565,199
-0.05(-0.40%)
Jul 06, 2004
12.22
12.41
12.21
12.39
1,272,000
+0.17(+1.39%)
Jul 02, 2004
12.29
12.29
12.21
12.22
743,300
-0.08(-0.64%)
Jul 01, 2004
12.29
12.35
12.20
12.30
957,018
+0.01(+0.10%)
Jun 30, 2004
12.31
12.32
12.20
12.29
738,590
+0.10(+0.79%)
Jun 29, 2004
12.17
12.20
12.12
12.19
858,107
+0.02(+0.15%)
Jun 28, 2004
12.07
12.25
12.05
12.17
1,523,104
+0.09(+0.76%)
Jun 25, 2004
12.04
12.08
12.03
12.08
1,549,009
+0.07(+0.59%)
Jun 24, 2004
11.83
12.02
11.83
12.01
796,877
+0.18(+1.52%)
Jun 23, 2004
11.81
11.85
11.76
11.83
905,502
+0.04(+0.33%)
Jun 22, 2004
11.78
11.85
11.76
11.79
947,892
+0.02(+0.19%)
Jun 21, 2004
11.77
11.79
11.73
11.77
832,496
+0.00(+0.03%)
Jun 18, 2004
11.76
11.79
11.74
11.76
1,042,387
+0.03(+0.22%)
Jun 17, 2004
11.67
11.75
11.66
11.74
1,537,234
+0.07(+0.60%)
Jun 16, 2004
11.47
11.70
11.47
11.67
1,611,417
+0.23(+1.97%)
Jun 15, 2004
11.43
11.45
11.41
11.44
886,662
+0.11(+0.93%)
Jun 14, 2004
11.40
11.42
11.34
11.34
884,895
-0.05(-0.42%)
Jun 10, 2004
11.38
11.42
11.36
11.39
866,938
+0.02(+0.16%)
Jun 09, 2004
11.37
11.50
11.35
11.37
1,031,200
-0.01(-0.04%)
Jun 08, 2004
11.15
11.40
11.15
11.37
1,148,068
+0.21(+1.84%)
Jun 07, 2004
11.15
11.21
11.14
11.17
1,014,421
+0.01(+0.11%)
Jun 04, 2004
11.18
11.22
11.14
11.15
692,373
-0.03(-0.23%)
Jun 03, 2004
11.12
11.25
11.10
11.18
951,424
+0.07(+0.66%)
Jun 02, 2004
11.06
11.12
10.97
11.11
1,523,692
+0.06(+0.55%)
Jun 01, 2004
10.95
11.06
10.89
11.05
1,817,774
+0.10(+0.90%)
May 28, 2004
10.99
10.99
10.94
10.95
660,286
-0.02(-0.22%)
May 27, 2004
11.00
11.01
10.96
10.97
1,733,288
+0.01(+0.06%)
May 26, 2004
10.96
10.96
10.87
10.96
1,251,100
-0.03(-0.29%)
May 25, 2004
10.96
11.01
10.88
11.00
1,633,495
+0.03(+0.31%)
May 24, 2004
10.99
11.00
10.93
10.96
1,279,949
+0.02(+0.22%)
May 21, 2004
10.90
10.97
10.86
10.94
1,115,687
+0.07(+0.69%)
May 20, 2004
10.86
10.89
10.84
10.86
906,090
+0.01(+0.09%)
May 19, 2004
10.96
10.98
10.84
10.85
758,019
-0.11(-0.98%)
May 18, 2004
10.88
10.99
10.87
10.96
1,052,984
+0.07(+0.67%)
May 17, 2004
10.96
10.96
10.85
10.89
1,028,257
-0.09(-0.85%)
May 14, 2004
10.92
11.00
10.79
10.98
1,263,464
+0.07(+0.68%)
May 13, 2004
11.07
11.07
10.85
10.91
1,143,064
-0.19(-1.68%)
May 12, 2004
11.16
11.19
11.01
11.09
1,340,001
-0.08(-0.70%)
May 11, 2004
11.03
11.19
11.00
11.17
842,505
+0.13(+1.18%)
May 10, 2004
11.21
11.21
11.03
11.04
1,346,183
-0.20(-1.81%)
May 07, 2004
11.23
11.29
11.20
11.24
1,548,420
-0.00(-0.02%)
May 06, 2004
11.24
11.29
11.23
11.25
1,548,714
+0.00(+0.03%)
May 05, 2004
11.15
11.24
11.06
11.24
1,452,159
+0.08(+0.70%)
May 04, 2004
11.19
11.20
11.13
11.16
1,151,895
+0.01(+0.05%)
May 03, 2004
11.16
11.18
11.09
11.16
1,389,751
-0.00(-0.02%)
Apr 30, 2004
11.24
11.24
11.14
11.16
1,692,076
-0.09(-0.77%)
Apr 29, 2004
11.18
11.28
11.16
11.25
1,070,647
+0.04(+0.36%)
Apr 28, 2004
11.33
11.34
11.18
11.21
1,187,514
-0.11(-0.98%)
Apr 27, 2004
11.38
11.46
11.30
11.32
1,062,404
-0.05(-0.40%)
Apr 26, 2004
11.47
11.52
11.34
11.36
1,203,999
-0.11(-0.96%)
Apr 23, 2004
11.29
11.53
11.28
11.47
1,501,908
+0.14(+1.27%)
Apr 22, 2004
11.40
11.40
11.15
11.33
4,015,295
-0.13(-1.16%)
Apr 21, 2004
11.48
11.50
11.44
11.46
1,606,707
+0.02(+0.16%)
Apr 20, 2004
11.60
11.61
11.44
11.44
1,470,999
-0.18(-1.58%)
Apr 19, 2004
11.64
11.68
11.58
11.63
1,126,873
-0.01(-0.09%)
Apr 16, 2004
11.57
11.72
11.57
11.64
1,452,748
+0.06(+0.53%)
Apr 15, 2004
11.55
11.58
11.41
11.58
1,786,276
+0.03(+0.22%)
Apr 14, 2004
11.65
11.66
11.45
11.55
1,631,729
-0.10(-0.83%)
Apr 13, 2004
11.79
11.79
11.63
11.65
1,332,642
-0.13(-1.11%)
Apr 12, 2004
11.75
11.82
11.73
11.78
1,508,090
+0.02(+0.20%)
Apr 08, 2004
11.77
11.90
11.70
11.75
1,401,232
+0.01(+0.12%)
Apr 07, 2004
11.79
11.82
11.73
11.74
1,192,224
-0.04(-0.35%)
Apr 06, 2004
11.89
11.90
11.74
11.78
1,808,649
-0.12(-1.01%)
Apr 05, 2004
12.00
12.00
11.83
11.90
1,413,890
-0.11(-0.91%)
Apr 02, 2004
12.13
12.20
12.00
12.01
3,078,000
+0.08(+0.65%)
Apr 01, 2004
11.79
11.93
11.74
11.93
1,186,631
+0.14(+1.15%)
Mar 31, 2004
11.63
11.80
11.58
11.80
1,461,873
+0.17(+1.43%)
Mar 30, 2004
11.48
11.64
11.41
11.63
1,171,324
+0.15(+1.32%)
Mar 29, 2004
11.54
11.54
11.41
11.48
1,278,771
-0.07(-0.59%)
Mar 26, 2004
11.37
11.59
11.37
11.55
1,662,638
+0.19(+1.69%)
Mar 25, 2004
11.44
11.44
11.25
11.35
1,558,429
-0.10(-0.86%)
Mar 24, 2004
11.52
11.59
11.42
11.45
1,691,193
-0.06(-0.56%)
Mar 23, 2004
11.49
11.58
11.47
11.52
1,251,688
+0.06(+0.52%)
Mar 22, 2004
11.51
11.51
11.36
11.46
1,159,254
-0.05(-0.44%)
Mar 19, 2004
11.35
11.55
11.33
11.51
1,039,443
+0.21(+1.83%)
Mar 18, 2004
11.34
11.38
11.16
11.30
998,230
-0.08(-0.73%)
Mar 17, 2004
11.34
11.41
11.34
11.39
801,292
+0.07(+0.63%)
Mar 16, 2004
11.31
11.37
11.30
11.31
914,333
+0.00(+0.02%)
Mar 15, 2004
11.43
11.49
11.27
11.31
1,302,910
-0.13(-1.17%)
Mar 12, 2004
11.30
11.45
11.22
11.45
1,941,413
+0.15(+1.31%)
Mar 11, 2004
11.13
11.35
11.10
11.30
2,243,737
+0.17(+1.54%)
Mar 10, 2004
11.13
11.21
11.04
11.13
1,597,875
+0.01(+0.11%)
Mar 09, 2004
11.23
11.24
11.05
11.12
2,223,720
-0.10(-0.92%)
Mar 08, 2004
11.23
11.31
11.19
11.22
1,603,174
-0.03(-0.27%)
Mar 05, 2004
11.25
11.41
11.24
11.25
1,414,184
-0.05(-0.41%)
Mar 04, 2004
11.31
11.32
11.25
11.30
1,291,724
-0.05(-0.40%)
Mar 03, 2004
11.22
11.34
11.22
11.34
2,806,291
-0.08(-0.74%)
Mar 02, 2004
11.65
11.67
11.40
11.43
2,124,515
-0.19(-1.60%)
Mar 01, 2004
11.49
11.63
11.46
11.61
1,095,963
+0.10(+0.86%)
Feb 27, 2004
11.30
11.57
11.30
11.51
1,885,481
+0.21(+1.89%)
Feb 26, 2004
11.21
11.30
11.20
11.30
718,573
+0.06(+0.56%)
Feb 25, 2004
11.24
11.25
11.18
11.24
1,158,665
-0.04(-0.35%)
Feb 24, 2004
11.25
11.30
11.18
11.27
1,295,256
+0.02(+0.20%)
Feb 23, 2004
11.14
11.27
11.11
11.25
1,493,372
+0.11(+0.96%)
Feb 20, 2004
10.98
11.18
10.97
11.15
1,921,101
+0.15(+1.39%)
Feb 19, 2004
11.07
11.10
10.99
10.99
809,241
-0.02(-0.19%)
Feb 18, 2004
10.94
11.04
10.93
11.01
1,088,898
+0.03(+0.25%)
Feb 17, 2004
10.87
11.05
10.87
10.99
1,776,267
+0.06(+0.51%)
Feb 13, 2004
11.03
11.03
10.85
10.93
1,346,772
-0.12(-1.06%)
Feb 12, 2004
11.07
11.14
11.05
11.05
1,625,547
-0.04(-0.32%)
Feb 11, 2004
11.04
11.11
10.96
11.08
1,578,741
+0.09(+0.82%)
Feb 10, 2004
10.75
11.08
10.71
10.99
2,875,469
+0.25(+2.34%)
Feb 09, 2004
10.49
10.87
10.49
10.74
2,524,278
+0.16(+1.52%)
Feb 06, 2004
10.40
10.64
10.40
10.58
2,942,882
+0.13(+1.28%)
Feb 05, 2004
10.16
10.64
9.673
10.45
14,630,218
+0.95(+9.98%)
Feb 04, 2004
9.546
9.603
9.481
9.498
2,236,672
-0.08(-0.87%)
Feb 03, 2004
9.648
9.648
9.554
9.581
3,675,290
-0.05(-0.51%)
Feb 02, 2004
9.622
9.661
9.580
9.631
839,856
+0.03(+0.28%)
Jan 30, 2004
9.576
9.625
9.505
9.603
1,755,955
-0.09(-0.95%)
Jan 29, 2004
9.673
9.712
9.648
9.695
1,514,272
+0.10(+1.03%)
Jan 28, 2004
9.529
9.639
9.508
9.597
1,951,716
+0.05(+0.55%)
Jan 27, 2004
9.495
9.571
9.428
9.544
700,616
+0.07(+0.70%)
Jan 26, 2004
9.469
9.503
9.401
9.478
763,023
+0.02(+0.18%)
Jan 23, 2004
9.469
9.476
9.423
9.461
1,275,239
-0.01(-0.13%)
Jan 22, 2004
9.401
9.479
9.388
9.473
947,009
+0.05(+0.49%)
Jan 21, 2004
9.405
9.452
9.384
9.427
733,586
+0.03(+0.33%)
Jan 20, 2004
9.296
9.406
9.252
9.396
2,723,571
+0.14(+1.54%)
Jan 16, 2004
9.257
9.282
9.233
9.253
1,113,037
-0.00(-0.02%)
Jan 15, 2004
9.230
9.289
9.214
9.255
1,115,098
+0.03(+0.28%)
Jan 14, 2004
9.248
9.250
9.167
9.230
1,242,857
-0.03(-0.28%)
Jan 13, 2004
9.274
9.298
9.236
9.255
967,909
-0.02(-0.22%)
Jan 12, 2004
9.196
9.298
9.169
9.276
1,166,908
+0.12(+1.34%)
Jan 09, 2004
9.135
9.204
9.135
9.153
745,655
-0.02(-0.17%)
Jan 08, 2004
9.299
9.299
9.155
9.169
1,430,669
-0.10(-1.10%)
Jan 07, 2004
9.408
9.408
9.260
9.270
1,928,166
-0.16(-1.71%)
Jan 06, 2004
9.561
9.561
9.418
9.432
1,223,723
-0.13(-1.35%)
Jan 05, 2004
9.486
9.564
9.486
9.561
745,361
+0.09(+0.99%)
Jan 02, 2004
9.535
9.544
9.427
9.467
593,463
-0.06(-0.64%)
Dec 31, 2003
9.512
9.554
9.512
9.529
1,138,942
+0.00(+0.00%)
Dec 30, 2003
9.535
9.544
9.524
9.529
585,809
-0.01(-0.07%)
Dec 29, 2003
9.554
9.588
9.510
9.535
889,605
+0.01(+0.05%)
Dec 26, 2003
9.551
9.580
9.529
9.530
106,858
-0.02(-0.20%)
Dec 24, 2003
9.581
9.593
9.546
9.549
112,451
-0.05(-0.57%)
Dec 23, 2003
9.564
9.607
9.547
9.603
636,147
+0.06(+0.64%)
Dec 22, 2003
9.486
9.542
9.454
9.542
815,422
+0.03(+0.34%)
Dec 19, 2003
9.707
9.707
9.491
9.510
1,214,891
-0.17(-1.75%)
Dec 18, 2003
9.649
9.717
9.559
9.680
1,128,639
+0.02(+0.23%)
Dec 17, 2003
9.704
9.719
9.641
9.658
543,713
-0.08(-0.82%)
Dec 16, 2003
9.693
9.761
9.648
9.738
734,469
+0.04(+0.40%)
Dec 15, 2003
9.690
9.763
9.690
9.698
653,810
+0.07(+0.69%)
Dec 12, 2003
9.741
9.741
9.595
9.632
891,960
-0.14(-1.43%)
Dec 11, 2003
9.597
9.790
9.563
9.771
1,152,189
+0.17(+1.82%)
Dec 10, 2003
9.554
9.631
9.552
9.597
1,096,846
+0.04(+0.44%)
Dec 09, 2003
9.384
9.595
9.384
9.554
1,340,001
+0.19(+2.05%)
Dec 08, 2003
9.248
9.374
9.248
9.362
962,611
+0.12(+1.25%)
Dec 05, 2003
9.335
9.350
9.255
9.247
717,689
-0.09(-0.98%)
Dec 04, 2003
9.384
9.435
9.313
9.338
796,288
-0.09(-0.94%)
Dec 03, 2003
9.349
9.434
9.342
9.427
1,306,148
+0.08(+0.82%)
Dec 02, 2003
9.362
9.371
9.333
9.350
847,804
-0.02(-0.25%)
Dec 01, 2003
9.352
9.383
9.333
9.374
1,048,274
+0.01(+0.15%)
Nov 28, 2003
9.350
9.362
9.298
9.360
321,164
-0.00(-0.04%)
Nov 26, 2003
9.340
9.366
9.323
9.364
641,446
+0.03(+0.27%)
Nov 25, 2003
9.308
9.357
9.308
9.338
1,278,182
-0.03(-0.33%)
Nov 24, 2003
9.350
9.374
9.338
9.369
1,367,673
+0.02(+0.25%)
Nov 21, 2003
9.401
9.410
9.330
9.345
1,082,716
-0.04(-0.42%)
Nov 20, 2003
9.444
9.461
9.374
9.384
1,121,574
-0.07(-0.72%)
Nov 19, 2003
9.614
9.461
9.315
9.452
2,095,077
-0.16(-1.68%)
Nov 18, 2003
9.668
9.690
9.607
9.614
491,020
-0.05(-0.47%)
Nov 17, 2003
9.664
9.675
9.590
9.659
353,840
-0.00(-0.02%)
Nov 14, 2003
9.773
9.773
9.639
9.661
698,555
-0.13(-1.35%)
Nov 13, 2003
9.732
9.794
9.709
9.794
659,109
+0.04(+0.45%)
Nov 12, 2003
9.673
9.758
9.670
9.749
1,126,873
+0.08(+0.88%)
Nov 11, 2003
9.554
9.675
9.554
9.664
893,138
+0.11(+1.16%)
Nov 10, 2003
9.512
9.563
9.512
9.554
796,288
+0.04(+0.43%)
Nov 07, 2003
9.563
9.648
9.517
9.513
1,448,332
-0.05(-0.52%)
Nov 06, 2003
9.476
9.566
9.417
9.563
1,070,353
+0.11(+1.11%)
Nov 05, 2003
9.479
9.464
9.366
9.457
559,021
-0.01(-0.14%)
Nov 04, 2003
9.479
9.522
9.452
9.471
579,627
-0.03(-0.36%)
Nov 03, 2003
9.539
9.539
9.459
9.505
779,509
-0.02(-0.16%)
Oct 31, 2003
9.377
9.527
9.377
9.520
1,022,663
+0.17(+1.80%)
Oct 30, 2003
9.469
9.469
9.469
9.352
1,856,043
-0.17(-1.80%)
Oct 29, 2003
9.381
9.527
9.360
9.524
1,147,185
+0.15(+1.61%)
Oct 28, 2003
9.201
9.377
9.192
9.372
966,143
+0.19(+2.03%)
Oct 27, 2003
9.274
9.274
9.138
9.186
1,191,636
-0.07(-0.79%)
Oct 24, 2003
9.260
9.301
9.153
9.259
1,436,557
-0.08(-0.89%)
Oct 23, 2003
9.257
9.359
8.948
9.342
3,622,302
+0.31(+3.48%)
Oct 22, 2003
9.218
9.218
8.949
9.028
2,006,175
-0.19(-2.05%)
Oct 21, 2003
9.265
9.265
9.180
9.216
1,025,313
-0.01(-0.07%)
Oct 20, 2003
9.342
9.342
9.146
9.223
3,483,062
-0.27(-2.83%)
Oct 17, 2003
9.520
9.566
9.447
9.491
1,725,929
-0.02(-0.20%)
Oct 16, 2003
9.411
9.508
9.411
9.510
1,955,837
-0.11(-1.10%)
Oct 15, 2003
9.656
9.673
9.598
9.615
1,286,719
-0.02(-0.25%)
Oct 14, 2003
9.573
9.681
9.563
9.639
2,919,626
-0.21(-2.16%)
Oct 13, 2003
9.753
9.873
9.732
9.851
1,279,949
+0.10(+1.01%)
Oct 10, 2003
9.588
9.792
9.588
9.753
1,659,106
+0.14(+1.45%)
Oct 09, 2003
9.456
9.639
9.428
9.614
2,119,510
+0.27(+2.91%)
Oct 08, 2003
9.299
9.340
9.243
9.342
867,527
+0.04(+0.46%)
Oct 07, 2003
9.289
9.340
9.289
9.299
730,642
+0.02(+0.22%)
Oct 06, 2003
9.262
9.299
9.231
9.279
448,629
+0.00(+0.02%)
Oct 03, 2003
9.245
9.291
9.221
9.277
717,689
+0.08(+0.92%)
Oct 02, 2003
9.179
9.213
9.155
9.192
793,639
-0.09(-0.97%)
Oct 01, 2003
9.135
9.282
9.124
9.282
724,460
+0.15(+1.66%)
Sep 30, 2003
9.160
9.169
9.084
9.131
694,139
-0.05(-0.52%)
Sep 29, 2003
9.109
9.186
9.104
9.179
574,917
+0.07(+0.82%)
Sep 26, 2003
9.152
9.169
9.092
9.104
760,080
-0.05(-0.52%)
Sep 25, 2003
9.175
9.219
9.162
9.152
516,630
-0.03(-0.31%)
Sep 24, 2003
9.265
9.270
9.170
9.180
492,491
-0.08(-0.92%)
Sep 23, 2003
9.150
9.255
9.129
9.265
530,760
+0.06(+0.65%)
Sep 22, 2003
9.277
9.296
9.194
9.206
538,414
-0.11(-1.19%)
Sep 19, 2003
9.315
9.349
9.286
9.316
480,128
+0.02(+0.26%)
Sep 18, 2003
9.218
9.304
9.204
9.293
576,094
+0.09(+1.00%)
Sep 17, 2003
9.213
9.242
9.187
9.201
706,503
-0.01(-0.11%)
Sep 16, 2003
9.223
9.240
9.186
9.211
640,268
+0.02(+0.20%)
Sep 15, 2003
9.257
9.257
9.174
9.192
1,138,353
-0.05(-0.57%)
Sep 12, 2003
9.291
9.291
9.216
9.245
576,683
-0.05(-0.55%)
Sep 11, 2003
9.318
9.362
9.250
9.296
437,737
-0.01(-0.05%)
Sep 10, 2003
9.320
9.320
9.253
9.301
792,461
-0.04(-0.38%)
Sep 09, 2003
9.493
9.493
9.201
9.337
597,878
-0.16(-1.65%)
Sep 08, 2003
9.563
9.569
9.444
9.493
834,557
-0.09(-0.90%)
Sep 05, 2003
9.602
9.680
9.542
9.580
430,672
-0.02(-0.23%)
Sep 04, 2003
9.546
9.653
9.539
9.602
617,896
-0.01(-0.11%)
Sep 03, 2003
9.792
9.792
9.600
9.612
1,201,350
-0.08(-0.82%)
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.