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
Hub Group Inc A
(NQ:
HUBG
)
43.03
-0.46 (-1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
6.823
6.823
6.527
6.592
3,247,638
-0.17(-2.54%)
Aug 30, 2004
6.897
6.937
6.736
6.763
690,404
-0.16(-2.33%)
Aug 27, 2004
6.882
6.935
6.795
6.925
1,580,367
+0.06(+0.94%)
Aug 26, 2004
6.882
7.019
6.701
6.860
2,537,921
-0.04(-0.54%)
Aug 25, 2004
7.081
7.081
6.810
6.897
1,108,832
-0.11(-1.63%)
Aug 24, 2004
7.104
7.138
6.840
7.012
1,762,222
+0.11(+1.55%)
Aug 23, 2004
7.208
7.208
6.862
6.905
1,765,440
-0.21(-2.94%)
Aug 20, 2004
7.220
7.287
7.056
7.114
1,261,718
-0.08(-1.07%)
Aug 19, 2004
7.367
7.444
7.106
7.191
970,429
+3.61(+100.83%)
Aug 17, 2004
3.527
3.598
3.480
3.580
236,974
+0.10(+2.89%)
Aug 16, 2004
3.450
3.486
3.339
3.480
319,855
+0.06(+1.82%)
Aug 13, 2004
3.575
3.579
3.285
3.418
384,228
-0.17(-4.65%)
Aug 12, 2004
3.620
3.727
3.552
3.584
151,679
-0.09(-2.53%)
Aug 11, 2004
3.660
3.744
3.633
3.677
202,373
-0.10(-2.60%)
Aug 10, 2004
3.573
3.787
3.548
3.775
449,004
+0.20(+5.63%)
Aug 09, 2004
3.511
3.697
3.511
3.574
758,407
+0.06(+1.59%)
Aug 06, 2004
3.795
3.808
3.486
3.518
576,946
-0.29(-7.69%)
Aug 05, 2004
3.915
3.915
3.778
3.812
464,293
-0.06(-1.48%)
Aug 04, 2004
3.948
3.956
3.869
3.869
401,931
-0.08(-1.98%)
Aug 03, 2004
4.039
4.040
3.922
3.947
301,750
-0.13(-3.20%)
Aug 02, 2004
4.033
4.077
3.976
4.077
291,289
+0.02(+0.52%)
Jul 30, 2004
4.099
4.128
4.005
4.056
276,805
-0.04(-1.03%)
Jul 29, 2004
3.995
4.118
3.987
4.099
334,339
+0.10(+2.58%)
Jul 28, 2004
3.994
4.002
3.953
3.995
454,637
+0.03(+0.78%)
Jul 27, 2004
3.927
4.004
3.870
3.964
1,019,111
+0.04(+0.95%)
Jul 26, 2004
4.008
4.008
3.880
3.927
697,646
-0.06(-1.47%)
Jul 23, 2004
4.027
4.188
3.983
3.986
614,766
-0.05(-1.14%)
Jul 22, 2004
4.187
4.187
3.872
4.031
550,392
-0.12(-2.87%)
Jul 21, 2004
4.162
4.232
4.039
4.151
529,069
-0.01(-0.30%)
Jul 20, 2004
4.089
4.187
4.025
4.163
350,835
+0.11(+2.63%)
Jul 19, 2004
4.041
4.151
3.958
4.056
397,103
+0.00(+0.12%)
Jul 16, 2004
3.971
4.051
3.949
4.051
352,444
+0.01(+0.15%)
Jul 15, 2004
4.114
4.114
3.959
4.045
424,059
+0.01(+0.18%)
Jul 14, 2004
3.927
4.091
3.911
4.038
542,346
+0.08(+2.04%)
Jul 13, 2004
4.074
4.153
3.906
3.957
1,239,188
-0.17(-4.07%)
Jul 12, 2004
4.182
4.200
4.076
4.125
490,847
-0.06(-1.51%)
Jul 09, 2004
4.142
4.283
4.142
4.188
1,260,109
+0.05(+1.11%)
Jul 08, 2004
4.409
4.409
4.064
4.142
911,688
-0.24(-5.39%)
Jul 07, 2004
4.406
4.514
4.281
4.378
667,069
-0.05(-1.21%)
Jul 06, 2004
4.392
4.432
4.363
4.432
1,063,368
+0.02(+0.51%)
Jul 02, 2004
4.295
4.409
4.214
4.409
636,089
+0.11(+2.48%)
Jul 01, 2004
4.246
4.312
4.232
4.302
753,571
+0.06(+1.53%)
Jun 30, 2004
4.176
4.285
4.163
4.238
1,427,882
+0.09(+2.16%)
Jun 29, 2004
4.194
4.256
4.138
4.148
6,693,628
-0.22(-5.01%)
Jun 28, 2004
4.648
4.675
4.351
4.367
961,980
-0.31(-6.69%)
Jun 25, 2004
4.834
4.865
4.192
4.680
2,019,313
-0.15(-3.19%)
Jun 24, 2004
4.601
4.893
4.598
4.834
700,060
+0.23(+5.08%)
Jun 23, 2004
4.350
4.679
4.333
4.601
543,150
+0.26(+6.04%)
Jun 22, 2004
4.102
4.338
4.101
4.338
259,505
+0.23(+5.69%)
Jun 21, 2004
4.101
4.176
4.101
4.105
98,974
+0.01(+0.15%)
Jun 18, 2004
4.019
4.223
3.989
4.099
649,769
+0.07(+1.63%)
Jun 17, 2004
4.031
4.097
4.014
4.033
81,271
-0.07(-1.64%)
Jun 16, 2004
4.070
4.100
4.002
4.100
108,630
+0.03(+0.67%)
Jun 15, 2004
4.004
4.101
4.004
4.072
485,214
+0.06(+1.46%)
Jun 14, 2004
4.089
4.089
3.977
4.014
222,088
-0.03(-0.80%)
Jun 10, 2004
3.853
4.075
3.853
4.046
89,720
+0.16(+4.16%)
Jun 09, 2004
4.188
4.200
3.809
3.885
313,015
-0.31(-7.41%)
Jun 08, 2004
4.238
4.239
4.120
4.196
75,236
-0.02(-0.53%)
Jun 07, 2004
4.120
4.244
4.120
4.218
197,143
+0.01(+0.15%)
Jun 04, 2004
4.145
4.223
4.117
4.212
70,810
+0.09(+2.11%)
Jun 03, 2004
4.255
4.255
4.027
4.125
133,574
-0.11(-2.55%)
Jun 02, 2004
4.289
4.289
4.223
4.233
48,682
+0.05(+1.28%)
Jun 01, 2004
4.041
4.274
4.041
4.179
142,426
+0.11(+2.59%)
May 28, 2004
4.316
4.319
4.012
4.074
125,125
-0.20(-4.60%)
May 27, 2004
4.343
4.350
4.255
4.270
105,009
+0.01(+0.20%)
May 26, 2004
4.232
4.438
4.232
4.261
173,808
+0.04(+0.85%)
May 25, 2004
4.009
4.254
4.009
4.225
457,051
+0.17(+4.13%)
May 24, 2004
4.076
4.076
3.952
4.058
254,677
-0.03(-0.64%)
May 21, 2004
3.958
4.084
3.942
4.084
152,484
+0.11(+2.78%)
May 20, 2004
4.069
4.070
3.942
3.973
373,365
-0.09(-2.32%)
May 19, 2004
4.157
4.157
4.039
4.068
196,338
-0.03(-0.85%)
May 18, 2004
4.101
4.126
4.064
4.102
85,697
+0.01(+0.15%)
May 17, 2004
4.137
4.137
4.019
4.096
143,633
-0.06(-1.38%)
May 14, 2004
4.071
4.157
4.071
4.153
107,020
+0.02(+0.51%)
May 13, 2004
4.253
4.253
4.097
4.132
136,391
-0.01(-0.30%)
May 12, 2004
4.163
4.163
4.087
4.145
98,169
-0.01(-0.15%)
May 11, 2004
4.009
4.230
4.008
4.151
178,233
+0.08(+1.95%)
May 10, 2004
4.304
4.304
3.937
4.071
355,260
-0.16(-3.85%)
May 07, 2004
4.300
4.300
4.174
4.234
123,114
-0.06(-1.42%)
May 06, 2004
4.374
4.434
4.259
4.295
165,761
+0.02(+0.47%)
May 05, 2004
4.161
4.374
4.100
4.275
203,580
+0.13(+3.06%)
May 04, 2004
4.365
4.411
4.039
4.148
338,362
-0.22(-5.06%)
May 03, 2004
4.224
4.424
4.014
4.370
436,532
+0.08(+1.91%)
Apr 30, 2004
4.118
4.460
4.091
4.287
590,223
+0.23(+5.60%)
Apr 29, 2004
4.225
4.229
4.014
4.060
609,938
-0.15(-3.63%)
Apr 28, 2004
4.430
4.430
4.143
4.213
226,513
-0.21(-4.75%)
Apr 27, 2004
4.269
4.480
4.238
4.423
457,855
+0.19(+4.37%)
Apr 26, 2004
4.126
4.263
4.082
4.238
391,873
+0.11(+2.56%)
Apr 23, 2004
3.975
4.163
3.957
4.132
327,097
+0.18(+4.59%)
Apr 22, 2004
3.737
4.014
3.717
3.951
360,491
+0.13(+3.35%)
Apr 21, 2004
3.743
3.870
3.733
3.823
442,969
+0.09(+2.50%)
Apr 20, 2004
3.641
3.758
3.614
3.729
317,843
+0.10(+2.77%)
Apr 19, 2004
3.553
3.649
3.548
3.629
98,974
+0.03(+0.72%)
Apr 16, 2004
3.604
3.635
3.562
3.603
67,189
+0.06(+1.79%)
Apr 15, 2004
3.604
3.604
3.495
3.539
63,166
+0.03(+0.92%)
Apr 14, 2004
3.654
3.654
3.491
3.507
66,385
-0.13(-3.55%)
Apr 13, 2004
3.604
3.666
3.604
3.636
237,779
+0.03(+0.93%)
Apr 12, 2004
3.424
3.655
3.424
3.603
80,466
+0.14(+3.91%)
Apr 08, 2004
3.424
3.483
3.358
3.467
117,883
+0.11(+3.37%)
Apr 07, 2004
3.465
3.528
3.318
3.354
209,615
-0.11(-3.23%)
Apr 06, 2004
3.662
3.674
3.466
3.466
133,172
-0.19(-5.20%)
Apr 05, 2004
3.604
3.851
3.500
3.656
244,216
+0.06(+1.69%)
Apr 02, 2004
3.609
3.634
3.524
3.595
63,568
-0.01(-0.34%)
Apr 01, 2004
3.676
3.701
3.529
3.608
111,044
-0.10(-2.71%)
Mar 31, 2004
3.639
3.771
3.449
3.708
163,749
+0.04(+1.15%)
Mar 30, 2004
3.640
3.666
3.592
3.666
107,423
+0.04(+1.10%)
Mar 29, 2004
3.426
3.629
3.426
3.626
228,123
+0.17(+4.89%)
Mar 26, 2004
3.483
3.511
3.456
3.457
233,755
-0.03(-0.75%)
Mar 25, 2004
3.380
3.497
3.378
3.483
140,012
-0.01(-0.43%)
Mar 24, 2004
3.480
3.505
3.413
3.498
145,644
+0.02(+0.46%)
Mar 23, 2004
3.505
3.505
3.379
3.482
78,455
-0.00(-0.11%)
Mar 22, 2004
3.471
3.505
3.416
3.486
143,230
+0.03(+0.79%)
Mar 19, 2004
3.430
3.498
3.362
3.459
170,991
-0.02(-0.47%)
Mar 18, 2004
3.355
3.480
3.355
3.475
88,915
+0.15(+4.56%)
Mar 17, 2004
3.481
3.502
3.323
3.323
193,522
-0.06(-1.65%)
Mar 16, 2004
3.449
3.465
3.368
3.379
98,571
+0.02(+0.52%)
Mar 15, 2004
3.355
3.446
3.323
3.362
86,904
-0.03(-0.88%)
Mar 12, 2004
3.355
3.405
3.295
3.391
133,977
+0.05(+1.53%)
Mar 11, 2004
3.219
3.391
3.219
3.341
321,867
+0.10(+3.07%)
Mar 10, 2004
3.548
3.548
3.139
3.241
803,460
-0.29(-8.17%)
Mar 09, 2004
3.501
3.579
3.480
3.529
294,910
+0.03(+0.82%)
Mar 08, 2004
3.604
3.728
3.385
3.501
210,018
-0.11(-3.16%)
Mar 05, 2004
3.641
3.666
3.615
3.615
106,618
-0.04(-1.16%)
Mar 04, 2004
3.666
3.679
3.634
3.657
59,947
-0.01(-0.24%)
Mar 03, 2004
3.698
3.708
3.639
3.666
226,111
-0.01(-0.24%)
Mar 02, 2004
3.728
3.834
3.674
3.675
369,744
-0.14(-3.55%)
Mar 01, 2004
3.469
3.828
3.469
3.810
359,686
+0.28(+7.84%)
Feb 27, 2004
3.473
3.542
3.466
3.533
360,088
+0.07(+1.90%)
Feb 26, 2004
3.449
3.467
3.394
3.467
173,808
+0.03(+0.98%)
Feb 25, 2004
3.406
3.455
3.400
3.434
197,948
+0.02(+0.47%)
Feb 24, 2004
3.336
3.442
3.332
3.418
338,362
+0.06(+1.81%)
Feb 23, 2004
3.461
3.541
3.355
3.357
640,917
-0.21(-5.99%)
Feb 20, 2004
3.312
3.628
3.312
3.570
562,865
+0.24(+7.20%)
Feb 19, 2004
3.194
3.380
3.129
3.331
842,487
+0.29(+9.39%)
Feb 18, 2004
3.107
3.107
2.832
3.045
169,382
-0.08(-2.47%)
Feb 17, 2004
3.126
3.126
3.107
3.122
106,216
-0.00(-0.12%)
Feb 13, 2004
3.157
3.157
3.119
3.126
26,956
+0.00(+0.04%)
Feb 12, 2004
3.076
3.165
3.076
3.124
142,426
+0.04(+1.38%)
Feb 11, 2004
3.045
3.107
3.027
3.082
525,448
+0.04(+1.47%)
Feb 10, 2004
3.070
3.070
2.988
3.037
92,939
+0.08(+2.69%)
Feb 09, 2004
2.909
3.068
2.909
2.958
262,321
+0.01(+0.42%)
Feb 06, 2004
2.945
2.957
2.930
2.945
67,994
+0.00(+0.00%)
Feb 05, 2004
2.920
2.958
2.920
2.945
62,361
+0.02(+0.85%)
Feb 04, 2004
2.920
2.945
2.867
2.920
179,843
+0.00(+0.00%)
Feb 03, 2004
2.945
2.945
2.865
2.920
100,181
+0.02(+0.73%)
Feb 02, 2004
2.970
2.970
2.897
2.899
161,738
-0.04(-1.27%)
Jan 30, 2004
2.958
2.983
2.928
2.937
127,942
-0.03(-0.96%)
Jan 29, 2004
3.020
3.026
2.959
2.965
93,743
-0.05(-1.81%)
Jan 28, 2004
3.014
3.063
3.007
3.020
115,872
+0.02(+0.66%)
Jan 27, 2004
3.001
3.076
3.000
3.000
284,852
-0.04(-1.47%)
Jan 26, 2004
2.983
3.076
2.983
3.045
119,895
-0.02(-0.61%)
Jan 23, 2004
3.045
3.082
3.006
3.063
168,980
+0.02(+0.51%)
Jan 22, 2004
3.107
3.157
2.902
3.048
279,622
-0.06(-1.82%)
Jan 21, 2004
3.107
3.160
3.065
3.104
315,027
+0.02(+0.81%)
Jan 20, 2004
3.071
3.098
3.050
3.080
355,663
+0.07(+2.40%)
Jan 16, 2004
2.920
3.014
2.893
3.007
342,788
+0.11(+3.95%)
Jan 15, 2004
2.821
2.908
2.817
2.893
123,568
+0.07(+2.51%)
Jan 14, 2004
2.830
2.861
2.814
2.822
230,678
-0.00(-0.14%)
Jan 13, 2004
2.796
2.884
2.781
2.826
61,440
+0.03(+1.07%)
Jan 12, 2004
2.819
2.883
2.734
2.796
391,953
+0.02(+0.67%)
Jan 09, 2004
2.698
2.852
2.698
2.778
248,815
+0.04(+1.59%)
Jan 08, 2004
2.729
2.768
2.715
2.734
191,289
+0.01(+0.46%)
Jan 07, 2004
2.641
2.765
2.641
2.722
193,047
+0.04(+1.39%)
Jan 06, 2004
2.616
2.703
2.616
2.684
444,176
+0.00(+0.14%)
Jan 05, 2004
2.666
2.728
2.519
2.681
301,348
+0.02(+0.70%)
Jan 02, 2004
2.725
2.725
2.659
2.662
28,163
-0.01(-0.46%)
Dec 31, 2003
2.648
2.719
2.648
2.674
24,140
+0.04(+1.51%)
Dec 30, 2003
2.672
2.676
2.635
2.635
83,162
-0.03(-1.12%)
Dec 29, 2003
2.732
2.763
2.651
2.664
224,160
-0.07(-2.54%)
Dec 26, 2003
2.696
2.778
2.689
2.734
22,957
+0.06(+2.32%)
Dec 24, 2003
2.715
2.715
2.672
2.672
26,554
-0.05(-1.74%)
Dec 23, 2003
2.722
2.796
2.689
2.719
149,157
+0.02(+0.60%)
Dec 22, 2003
2.704
2.734
2.673
2.703
133,611
+0.00(+0.00%)
Dec 19, 2003
2.715
2.734
2.661
2.703
22,699
-0.01(-0.54%)
Dec 18, 2003
2.676
2.735
2.672
2.718
185,918
+0.08(+2.86%)
Dec 17, 2003
2.728
2.729
2.640
2.642
147,881
-0.07(-2.74%)
Dec 16, 2003
2.647
2.718
2.647
2.717
102,385
+0.08(+3.02%)
Dec 15, 2003
2.734
2.734
2.623
2.637
469,752
-0.00(-0.14%)
Dec 12, 2003
2.700
2.734
2.579
2.641
318,612
+0.01(+0.47%)
Dec 11, 2003
2.709
2.833
2.628
2.628
388,549
-0.07(-2.53%)
Dec 10, 2003
2.591
2.791
2.572
2.697
748,075
+0.24(+9.99%)
Dec 09, 2003
2.399
2.467
2.362
2.452
463,492
+0.06(+2.60%)
Dec 08, 2003
2.399
2.399
2.324
2.390
424,273
+0.02(+0.94%)
Dec 05, 2003
2.130
2.420
2.268
2.367
345,838
+0.24(+11.14%)
Dec 04, 2003
2.105
2.160
2.090
2.130
66,566
+0.05(+2.27%)
Dec 03, 2003
2.063
2.094
2.063
2.083
65,399
+0.03(+1.51%)
Dec 02, 2003
2.060
2.063
2.047
2.052
64,473
+0.01(+0.49%)
Dec 01, 2003
2.037
2.059
2.019
2.042
117,441
+0.02(+1.17%)
Nov 28, 2003
2.026
2.026
1.988
2.018
23,576
+0.03(+1.50%)
Nov 26, 2003
1.988
2.001
1.964
1.988
98,974
-0.02(-0.93%)
Nov 25, 2003
2.031
2.032
1.988
2.007
75,035
+0.01(+0.37%)
Nov 24, 2003
1.977
2.023
1.977
2.000
93,240
+0.00(+0.25%)
Nov 21, 2003
1.926
2.001
1.894
1.995
141,134
+0.07(+3.55%)
Nov 20, 2003
1.757
1.960
1.746
1.926
377,171
+0.20(+11.35%)
Nov 19, 2003
1.720
1.758
1.709
1.730
193,168
+0.03(+1.75%)
Nov 18, 2003
1.658
1.752
1.632
1.700
152,886
+0.05(+3.25%)
Nov 17, 2003
1.648
1.700
1.616
1.647
66,771
-0.01(-0.38%)
Nov 14, 2003
1.665
1.671
1.608
1.653
130,154
+0.00(+0.08%)
Nov 13, 2003
1.640
1.652
1.628
1.652
73,627
+0.00(+0.30%)
Nov 12, 2003
1.573
1.690
1.560
1.647
38,897
+0.11(+7.03%)
Nov 11, 2003
1.553
1.611
1.537
1.539
14,246
-0.04(-2.51%)
Nov 10, 2003
1.649
1.678
1.510
1.578
370,734
-0.06(-3.87%)
Nov 07, 2003
1.510
1.642
1.510
1.642
73,305
+0.14(+9.34%)
Nov 06, 2003
1.475
1.522
1.474
1.501
71,196
+0.04(+2.82%)
Nov 05, 2003
1.476
1.481
1.454
1.460
75,236
+0.05(+3.62%)
Nov 04, 2003
1.483
1.560
1.402
1.409
282,530
-0.04(-2.56%)
Nov 03, 2003
1.433
1.454
1.433
1.446
12,170
+0.02(+1.20%)
Oct 31, 2003
1.488
1.488
1.429
1.429
2,011
+0.00(+0.26%)
Oct 30, 2003
1.401
1.398
1.387
1.425
19,312
+0.02(+1.77%)
Oct 29, 2003
1.444
1.444
1.379
1.401
40,233
-0.08(-5.29%)
Oct 28, 2003
1.442
1.479
1.338
1.479
90,641
+0.01(+0.85%)
Oct 27, 2003
1.520
1.522
1.464
1.466
78,052
-0.04(-2.88%)
Oct 24, 2003
1.520
1.520
1.491
1.510
17,300
-0.01(-0.65%)
Oct 23, 2003
1.511
1.532
1.498
1.520
48,682
-0.00(-0.16%)
Oct 22, 2003
1.519
1.531
1.519
1.522
11,667
+0.00(+0.00%)
Oct 21, 2003
1.519
1.529
1.519
1.522
8,851
+0.02(+1.24%)
Oct 20, 2003
1.521
1.521
1.473
1.504
30,456
-0.01(-0.90%)
Oct 17, 2003
1.548
1.548
1.516
1.517
14,403
-0.03(-2.24%)
Oct 16, 2003
1.522
1.553
1.552
1.552
15,059
+0.03(+1.96%)
Oct 15, 2003
1.516
1.529
1.516
1.522
13,236
+0.00(+0.00%)
Oct 14, 2003
1.540
1.540
1.504
1.522
19,714
-0.02(-1.22%)
Oct 13, 2003
1.485
1.565
1.460
1.541
35,003
+0.08(+5.18%)
Oct 10, 2003
1.473
1.473
1.460
1.465
31,824
-0.00(-0.08%)
Oct 09, 2003
1.475
1.485
1.462
1.466
9,253
-0.01(-0.42%)
Oct 08, 2003
1.450
1.474
1.450
1.473
18,587
+0.02(+1.20%)
Oct 07, 2003
1.374
1.473
1.366
1.455
230,939
+0.10(+7.04%)
Oct 06, 2003
1.360
1.360
1.360
1.360
2,011
+0.01(+0.46%)
Oct 03, 2003
1.353
1.353
1.353
1.353
0
+0.00(+0.00%)
Oct 02, 2003
1.353
1.353
1.353
1.353
2,816
+0.00(+0.28%)
Oct 01, 2003
1.353
1.353
1.327
1.350
49,487
-0.00(-0.37%)
Sep 30, 2003
1.355
1.356
1.355
1.355
61,557
+0.00(+0.18%)
Sep 29, 2003
1.312
1.352
1.312
1.352
32,186
+0.00(+0.09%)
Sep 26, 2003
1.348
1.359
1.348
1.351
78,455
-0.03(-1.90%)
Sep 25, 2003
1.379
1.379
1.348
1.377
20,116
+0.02(+1.19%)
Sep 24, 2003
1.378
1.378
1.361
1.361
12,070
-0.01(-0.61%)
Sep 23, 2003
1.346
1.379
1.346
1.369
25,628
+0.01(+0.80%)
Sep 22, 2003
1.363
1.377
1.337
1.358
31,382
-0.01(-0.64%)
Sep 19, 2003
1.367
1.367
1.305
1.367
19,336
+0.01(+0.92%)
Sep 18, 2003
1.342
1.362
1.321
1.355
43,854
+0.03(+2.35%)
Sep 17, 2003
1.336
1.337
1.324
1.324
51,096
-0.01(-0.75%)
Sep 16, 2003
1.335
1.363
1.256
1.333
67,189
-0.00(-0.19%)
Sep 15, 2003
1.469
1.469
1.336
1.336
14,886
-0.02(-1.38%)
Sep 12, 2003
1.398
1.415
1.306
1.355
30,577
-0.02(-1.62%)
Sep 11, 2003
1.367
1.377
1.367
1.377
13,277
+0.00(+0.27%)
Sep 10, 2003
1.367
1.373
1.343
1.373
72,017
+0.01(+0.46%)
Sep 09, 2003
1.374
1.377
1.367
1.367
12,472
-0.00(-0.36%)
Sep 08, 2003
1.372
1.375
1.345
1.372
10,460
+0.03(+2.03%)
Sep 05, 2003
1.336
1.353
1.343
1.345
804
+0.01(+0.65%)
Sep 04, 2003
1.351
1.403
1.336
1.336
26,956
-0.02(-1.19%)
Sep 03, 2003
1.340
1.367
1.317
1.352
63,166
+0.01(+0.83%)
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.