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
Polished.com Inc.
(NY:
POL
)
1.822
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 29, 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 (%)
Sep 30, 2004
6.490
6.636
6.472
6.481
518,783
-0.03(-0.40%)
Sep 29, 2004
6.205
6.507
6.205
6.507
399,617
+0.26(+4.14%)
Sep 28, 2004
5.912
6.300
5.903
6.248
315,841
+0.37(+6.30%)
Sep 27, 2004
6.102
6.102
5.835
5.878
430,598
-0.22(-3.67%)
Sep 24, 2004
6.162
6.265
6.102
6.102
255,736
-0.03(-0.56%)
Sep 23, 2004
6.128
6.179
5.990
6.136
257,013
+0.00(+0.00%)
Sep 22, 2004
6.377
6.377
6.084
6.136
394,280
-0.30(-4.69%)
Sep 21, 2004
6.334
6.464
6.309
6.438
368,172
+0.11(+1.77%)
Sep 20, 2004
6.248
6.386
6.119
6.326
300,757
+0.08(+1.24%)
Sep 17, 2004
6.395
6.395
6.188
6.248
605,344
-0.15(-2.29%)
Sep 16, 2004
6.377
6.464
6.291
6.395
279,291
+0.05(+0.82%)
Sep 15, 2004
6.291
6.446
6.248
6.343
241,580
+0.03(+0.55%)
Sep 14, 2004
6.369
6.395
6.265
6.309
150,610
-0.07(-1.08%)
Sep 13, 2004
6.291
6.421
6.291
6.377
308,763
+0.05(+0.82%)
Sep 10, 2004
6.377
6.377
6.274
6.326
178,574
-0.05(-0.81%)
Sep 09, 2004
6.352
6.507
6.334
6.377
447,307
+0.05(+0.82%)
Sep 08, 2004
6.446
6.593
6.291
6.326
424,680
-0.12(-1.87%)
Sep 07, 2004
6.334
6.464
6.334
6.446
385,229
+0.03(+0.40%)
Sep 03, 2004
6.369
6.481
6.343
6.421
275,114
-0.03(-0.53%)
Sep 02, 2004
6.162
6.455
6.110
6.455
463,203
+0.24(+3.88%)
Sep 01, 2004
6.128
6.377
6.128
6.214
427,929
+0.09(+1.55%)
Aug 31, 2004
6.067
6.188
6.067
6.119
320,483
+0.01(+0.14%)
Aug 30, 2004
6.067
6.179
6.041
6.110
288,806
-0.03(-0.42%)
Aug 27, 2004
6.093
6.145
6.041
6.136
195,515
+0.02(+0.28%)
Aug 26, 2004
6.231
6.248
6.016
6.119
307,139
-0.10(-1.66%)
Aug 25, 2004
6.162
6.257
6.024
6.222
518,551
+0.10(+1.69%)
Aug 24, 2004
6.067
6.179
5.998
6.119
334,407
+0.14(+2.31%)
Aug 23, 2004
6.050
6.153
5.964
5.981
336,031
-0.16(-2.53%)
Aug 20, 2004
5.878
6.136
5.860
6.136
246,686
+0.28(+4.71%)
Aug 19, 2004
6.076
6.076
5.860
5.860
334,987
-0.22(-3.55%)
Aug 18, 2004
5.886
6.119
5.860
6.076
274,186
+0.19(+3.22%)
Aug 17, 2004
6.153
6.162
5.731
5.886
309,692
-0.23(-3.80%)
Aug 16, 2004
5.783
6.119
5.783
6.119
291,939
+0.35(+6.13%)
Aug 13, 2004
5.852
5.938
5.688
5.766
169,176
-0.05(-0.89%)
Aug 12, 2004
5.990
6.016
5.817
5.817
258,985
-0.23(-3.85%)
Aug 11, 2004
6.033
6.119
5.886
6.050
275,114
-0.03(-0.43%)
Aug 10, 2004
5.912
6.136
5.912
6.076
572,042
+0.16(+2.77%)
Aug 09, 2004
5.990
5.990
5.800
5.912
166,275
+0.01(+0.15%)
Aug 06, 2004
6.076
6.076
5.791
5.903
323,616
-0.17(-2.84%)
Aug 05, 2004
6.059
6.188
5.964
6.076
412,497
+0.02(+0.28%)
Aug 04, 2004
6.084
6.162
5.903
6.059
495,809
-0.02(-0.28%)
Aug 03, 2004
6.136
6.222
6.067
6.076
299,597
-0.04(-0.70%)
Aug 02, 2004
6.119
6.179
5.990
6.119
370,029
-0.11(-1.80%)
Jul 30, 2004
6.360
6.438
6.128
6.231
294,723
-0.10(-1.63%)
Jul 29, 2004
6.119
6.533
6.041
6.334
1,136,891
+0.74(+13.25%)
Jul 28, 2004
5.585
5.654
5.412
5.593
254,228
-0.03(-0.46%)
Jul 27, 2004
5.516
5.619
5.447
5.619
322,803
+0.19(+3.49%)
Jul 26, 2004
5.412
5.602
5.361
5.429
426,421
+0.05(+0.96%)
Jul 23, 2004
5.542
5.679
5.378
5.378
366,084
-0.23(-4.15%)
Jul 22, 2004
5.619
5.774
5.473
5.610
466,917
-0.09(-1.66%)
Jul 21, 2004
6.076
6.076
5.697
5.705
245,177
-0.37(-6.10%)
Jul 20, 2004
6.007
6.110
5.955
6.076
192,614
+0.09(+1.44%)
Jul 19, 2004
6.128
6.128
5.972
5.990
401,358
-0.06(-1.00%)
Jul 16, 2004
6.162
6.188
6.033
6.050
234,386
-0.10(-1.68%)
Jul 15, 2004
6.119
6.214
6.076
6.153
195,747
+0.14(+2.29%)
Jul 14, 2004
6.076
6.197
6.016
6.016
198,532
-0.10(-1.69%)
Jul 13, 2004
6.145
6.231
6.067
6.119
264,323
-0.08(-1.25%)
Jul 12, 2004
6.102
6.257
6.067
6.197
289,734
+0.10(+1.70%)
Jul 09, 2004
6.102
6.188
5.990
6.093
246,222
+0.12(+2.02%)
Jul 08, 2004
6.136
6.231
5.972
5.972
320,599
-0.21(-3.35%)
Jul 07, 2004
6.059
6.240
6.059
6.179
358,426
+0.12(+1.99%)
Jul 06, 2004
6.257
6.257
6.059
6.059
480,957
-0.16(-2.63%)
Jul 02, 2004
6.317
6.395
6.153
6.222
353,088
-0.18(-2.83%)
Jul 01, 2004
6.438
6.481
6.326
6.403
516,579
-0.01(-0.13%)
Jun 30, 2004
6.455
6.481
6.274
6.412
575,756
+0.02(+0.27%)
Jun 29, 2004
6.205
6.429
6.205
6.395
465,408
+0.20(+3.20%)
Jun 28, 2004
6.334
6.377
6.162
6.197
440,577
-0.09(-1.37%)
Jun 25, 2004
6.093
6.283
5.998
6.283
666,609
+0.14(+2.24%)
Jun 24, 2004
6.033
6.205
6.033
6.145
370,145
-0.01(-0.14%)
Jun 23, 2004
6.007
6.179
5.998
6.153
311,200
+0.04(+0.71%)
Jun 22, 2004
6.076
6.153
5.947
6.110
231,834
-0.05(-0.84%)
Jun 21, 2004
6.179
6.231
6.050
6.162
349,491
+0.03(+0.56%)
Jun 18, 2004
6.033
6.197
5.998
6.128
471,558
+0.05(+0.85%)
Jun 17, 2004
5.947
6.145
5.947
6.076
359,470
+0.08(+1.29%)
Jun 16, 2004
6.093
6.153
5.990
5.998
229,861
-0.06(-1.00%)
Jun 15, 2004
5.947
6.136
5.929
6.059
512,634
+0.20(+3.38%)
Jun 14, 2004
6.033
6.162
5.817
5.860
546,283
-0.26(-4.23%)
Jun 10, 2004
6.179
6.222
5.998
6.119
419,807
-0.03(-0.42%)
Jun 09, 2004
6.240
6.240
6.102
6.145
327,677
-0.09(-1.52%)
Jun 08, 2004
6.188
6.257
6.119
6.240
332,666
+0.05(+0.84%)
Jun 07, 2004
6.248
6.343
6.153
6.188
500,914
+0.16(+2.57%)
Jun 04, 2004
6.024
6.171
5.938
6.033
453,341
+0.09(+1.60%)
Jun 03, 2004
6.205
6.248
5.938
5.938
391,031
-0.34(-5.49%)
Jun 02, 2004
6.162
6.507
6.067
6.283
534,216
+0.18(+2.97%)
Jun 01, 2004
6.033
6.205
5.990
6.102
489,891
+0.16(+2.76%)
May 28, 2004
6.067
6.119
5.938
5.938
255,504
-0.04(-0.72%)
May 27, 2004
6.033
6.119
5.860
5.981
212,804
-0.13(-2.12%)
May 26, 2004
6.007
6.119
5.912
6.110
187,277
+0.06(+1.00%)
May 25, 2004
5.921
6.119
5.895
6.050
357,961
+0.06(+1.01%)
May 24, 2004
5.860
6.076
5.757
5.990
279,407
+0.22(+3.73%)
May 21, 2004
5.947
5.947
5.654
5.774
146,433
-0.09(-1.47%)
May 20, 2004
5.679
5.921
5.636
5.860
225,104
+0.21(+3.66%)
May 19, 2004
6.119
6.188
5.645
5.654
351,812
-0.25(-4.23%)
May 18, 2004
5.610
5.903
5.516
5.903
274,998
+0.41(+7.37%)
May 17, 2004
5.662
5.688
5.498
5.498
360,514
-0.25(-4.35%)
May 14, 2004
5.817
5.981
5.731
5.748
252,836
-0.06(-1.04%)
May 13, 2004
6.024
6.110
5.809
5.809
273,838
-0.22(-3.71%)
May 12, 2004
5.748
6.033
5.602
6.033
343,225
+0.20(+3.40%)
May 11, 2004
5.516
5.852
5.516
5.835
255,736
+0.32(+5.78%)
May 10, 2004
5.576
5.774
5.429
5.516
480,608
-0.06(-1.08%)
May 07, 2004
5.843
5.990
5.576
5.576
374,902
-0.37(-6.23%)
May 06, 2004
5.990
6.016
5.783
5.947
314,333
-0.06(-1.00%)
May 05, 2004
6.033
6.076
5.990
6.007
249,935
-0.03(-0.43%)
May 04, 2004
5.860
6.162
5.860
6.033
258,521
+0.17(+2.94%)
May 03, 2004
5.860
5.955
5.697
5.860
668,698
-0.03(-0.58%)
Apr 30, 2004
6.076
6.119
5.860
5.895
963,654
-0.17(-2.84%)
Apr 29, 2004
6.033
6.464
5.947
6.067
1,338,093
+0.23(+3.99%)
Apr 28, 2004
5.998
6.041
5.783
5.835
502,887
-0.17(-2.87%)
Apr 27, 2004
6.084
6.188
5.903
6.007
317,350
-0.08(-1.27%)
Apr 26, 2004
6.102
6.205
6.033
6.084
264,903
+0.03(+0.43%)
Apr 23, 2004
6.084
6.093
5.869
6.059
292,519
-0.03(-0.57%)
Apr 22, 2004
5.990
6.162
5.860
6.093
241,116
+0.10(+1.73%)
Apr 21, 2004
5.731
6.050
5.731
5.990
499,870
+0.29(+5.14%)
Apr 20, 2004
5.878
6.016
5.662
5.697
257,477
-0.19(-3.22%)
Apr 19, 2004
5.852
5.895
5.576
5.886
185,188
+0.06(+1.04%)
Apr 16, 2004
5.757
5.903
5.679
5.826
251,095
+0.14(+2.42%)
Apr 15, 2004
5.688
5.852
5.593
5.688
181,243
+0.04(+0.76%)
Apr 14, 2004
5.602
5.947
5.533
5.645
218,142
-0.02(-0.30%)
Apr 13, 2004
5.852
5.852
5.559
5.662
378,615
-0.17(-2.95%)
Apr 12, 2004
5.791
5.860
5.697
5.835
255,272
-0.04(-0.73%)
Apr 08, 2004
5.955
5.955
5.835
5.878
219,186
+0.01(+0.15%)
Apr 07, 2004
5.835
5.947
5.800
5.869
308,996
-0.03(-0.58%)
Apr 06, 2004
5.817
5.947
5.740
5.903
263,859
+0.09(+1.48%)
Apr 05, 2004
6.033
6.231
5.757
5.817
555,334
-0.22(-3.71%)
Apr 02, 2004
5.826
6.102
5.826
6.041
974,561
+0.26(+4.47%)
Apr 01, 2004
5.731
5.860
5.662
5.783
330,114
+0.05(+0.90%)
Mar 31, 2004
5.688
5.809
5.490
5.731
373,858
-0.02(-0.30%)
Mar 30, 2004
5.593
5.748
5.490
5.748
490,239
+0.07(+1.21%)
Mar 29, 2004
5.473
5.679
5.464
5.679
469,701
+0.20(+3.62%)
Mar 26, 2004
5.361
5.576
5.352
5.481
304,006
+0.06(+1.11%)
Mar 25, 2004
5.257
5.516
5.171
5.421
480,144
+0.16(+2.95%)
Mar 24, 2004
5.240
5.283
5.128
5.266
489,311
+0.09(+1.83%)
Mar 23, 2004
5.136
5.223
5.076
5.171
210,251
+0.03(+0.67%)
Mar 22, 2004
5.188
5.223
4.999
5.136
496,273
-0.03(-0.67%)
Mar 19, 2004
5.257
5.257
4.999
5.171
370,957
-0.03(-0.50%)
Mar 18, 2004
5.326
5.326
4.999
5.197
408,088
-0.20(-3.67%)
Mar 17, 2004
5.085
5.447
5.085
5.395
680,069
+0.35(+7.01%)
Mar 16, 2004
5.085
5.093
4.981
5.042
603,487
+0.08(+1.56%)
Mar 15, 2004
5.136
5.136
4.895
4.964
538,161
-0.26(-4.95%)
Mar 12, 2004
4.981
5.231
4.938
5.223
695,502
+0.29(+5.94%)
Mar 11, 2004
4.955
5.128
4.921
4.930
352,972
-0.03(-0.52%)
Mar 10, 2004
5.085
5.128
4.912
4.955
417,951
-0.15(-2.87%)
Mar 09, 2004
4.947
5.162
4.912
5.102
381,284
+0.09(+1.89%)
Mar 08, 2004
5.085
5.145
4.930
5.007
367,708
-0.11(-2.19%)
Mar 05, 2004
5.257
5.352
5.093
5.119
560,091
-0.26(-4.81%)
Mar 04, 2004
4.999
5.395
4.999
5.378
567,401
+0.29(+5.76%)
Mar 03, 2004
5.007
5.145
4.930
5.085
229,629
-0.01(-0.17%)
Mar 02, 2004
4.930
5.119
4.887
5.093
558,351
+0.21(+4.23%)
Mar 01, 2004
4.947
5.050
4.783
4.887
350,651
-0.07(-1.39%)
Feb 27, 2004
4.697
5.119
4.654
4.955
445,682
+0.30(+6.48%)
Feb 26, 2004
4.697
4.740
4.550
4.654
803,761
-0.04(-0.92%)
Feb 25, 2004
4.912
4.912
4.645
4.697
915,964
-0.18(-3.71%)
Feb 24, 2004
5.205
5.205
4.654
4.878
610,565
-0.24(-4.71%)
Feb 23, 2004
5.361
5.386
5.085
5.119
252,836
-0.21(-3.88%)
Feb 20, 2004
5.386
5.516
5.240
5.326
373,742
+0.11(+2.15%)
Feb 19, 2004
5.576
5.602
5.205
5.214
382,444
-0.33(-5.91%)
Feb 18, 2004
5.636
5.636
5.404
5.542
246,918
-0.04(-0.77%)
Feb 17, 2004
5.292
5.662
5.292
5.585
315,261
+0.30(+5.71%)
Feb 13, 2004
5.697
5.705
5.283
5.283
256,317
-0.47(-8.10%)
Feb 12, 2004
5.748
5.843
5.688
5.748
354,248
-0.05(-0.89%)
Feb 11, 2004
5.740
5.835
5.688
5.800
207,002
+0.11(+1.97%)
Feb 10, 2004
5.843
5.843
5.567
5.688
494,416
-0.13(-2.22%)
Feb 09, 2004
5.723
5.826
5.585
5.817
278,363
+0.09(+1.66%)
Feb 06, 2004
5.688
5.843
5.542
5.723
393,236
+0.38(+7.10%)
Feb 05, 2004
5.214
5.550
5.180
5.343
703,624
+0.28(+5.44%)
Feb 04, 2004
5.602
5.602
4.826
5.068
649,901
-0.62(-10.91%)
Feb 03, 2004
5.817
5.843
5.610
5.688
283,584
-0.16(-2.65%)
Feb 02, 2004
5.783
5.860
5.731
5.843
246,918
+0.06(+1.04%)
Jan 30, 2004
5.817
5.817
5.688
5.783
352,508
+0.03(+0.60%)
Jan 29, 2004
5.843
5.903
5.688
5.748
293,215
-0.01(-0.15%)
Jan 28, 2004
5.903
6.007
5.731
5.757
642,591
-0.07(-1.18%)
Jan 27, 2004
5.929
5.981
5.731
5.826
447,655
-0.16(-2.73%)
Jan 26, 2004
5.697
5.990
5.654
5.990
473,995
+0.23(+4.04%)
Jan 23, 2004
5.731
5.774
5.309
5.757
923,275
+0.09(+1.52%)
Jan 22, 2004
5.817
5.964
5.654
5.671
438,720
-0.09(-1.64%)
Jan 21, 2004
5.903
5.981
5.748
5.766
479,332
-0.14(-2.34%)
Jan 20, 2004
5.964
6.119
5.817
5.903
454,037
+0.03(+0.44%)
Jan 16, 2004
5.860
6.102
5.843
5.878
509,153
+0.15(+2.56%)
Jan 15, 2004
5.662
5.843
5.542
5.731
166,971
+0.03(+0.61%)
Jan 14, 2004
5.688
5.766
5.602
5.697
215,473
+0.01(+0.15%)
Jan 13, 2004
5.671
5.748
5.516
5.688
340,673
+0.02(+0.30%)
Jan 12, 2004
5.662
5.731
5.602
5.671
721,145
+0.09(+1.70%)
Jan 09, 2004
5.731
6.145
5.567
5.576
719,172
-0.21(-3.58%)
Jan 08, 2004
5.860
5.878
5.473
5.783
795,754
-0.02(-0.30%)
Jan 07, 2004
5.257
5.817
5.257
5.800
843,328
+0.49(+9.25%)
Jan 06, 2004
5.404
5.602
5.309
5.309
341,717
-0.16(-2.99%)
Jan 05, 2004
5.610
5.783
5.473
5.473
247,962
-0.10(-1.85%)
Jan 02, 2004
5.516
5.809
5.464
5.576
216,749
+0.07(+1.25%)
Dec 31, 2003
5.619
5.619
5.300
5.507
579,585
-0.15(-2.59%)
Dec 30, 2003
5.481
5.662
5.429
5.654
304,238
+0.16(+2.82%)
Dec 29, 2003
5.343
5.602
5.231
5.498
396,833
+0.14(+2.57%)
Dec 26, 2003
5.317
5.361
5.257
5.361
115,917
+0.04(+0.81%)
Dec 24, 2003
5.300
5.343
5.240
5.317
82,383
-0.05(-0.96%)
Dec 23, 2003
5.533
5.610
5.214
5.369
485,134
-0.06(-1.11%)
Dec 22, 2003
5.266
5.429
5.171
5.429
485,830
+0.16(+2.94%)
Dec 19, 2003
5.292
5.391
5.171
5.274
394,048
-0.03(-0.65%)
Dec 18, 2003
5.240
5.412
5.197
5.309
218,026
+0.03(+0.65%)
Dec 17, 2003
5.171
5.257
5.068
5.274
243,669
+0.02(+0.33%)
Dec 16, 2003
5.085
5.300
5.050
5.257
316,422
+0.24(+4.81%)
Dec 15, 2003
5.464
5.533
4.999
5.016
419,111
-0.41(-7.62%)
Dec 12, 2003
5.352
5.429
5.223
5.429
231,369
+0.04(+0.80%)
Dec 11, 2003
5.335
5.386
5.197
5.386
461,463
+0.05(+0.97%)
Dec 10, 2003
5.188
5.343
5.180
5.335
347,867
+0.09(+1.64%)
Dec 09, 2003
5.516
5.550
5.188
5.248
676,704
-0.24(-4.40%)
Dec 08, 2003
5.490
5.671
5.378
5.490
471,326
+0.01(+0.16%)
Dec 05, 2003
5.386
5.421
5.171
5.481
451,252
+0.07(+1.27%)
Dec 04, 2003
5.343
5.585
5.283
5.412
381,516
+0.06(+1.13%)
Dec 03, 2003
5.386
5.990
5.335
5.352
955,300
+0.09(+1.64%)
Dec 02, 2003
5.076
5.292
5.076
5.266
539,205
+0.18(+3.56%)
Dec 01, 2003
5.136
5.214
5.076
5.085
341,021
-0.04(-0.84%)
Nov 28, 2003
5.300
5.326
5.024
5.128
332,666
-0.16(-3.09%)
Nov 26, 2003
5.085
5.335
5.085
5.292
912,948
+0.28(+5.50%)
Nov 25, 2003
5.007
5.050
4.912
5.016
324,776
-0.01(-0.17%)
Nov 24, 2003
5.007
5.085
4.878
5.024
542,570
+0.05(+1.04%)
Nov 21, 2003
4.585
4.973
4.585
4.973
998,812
+0.41(+9.07%)
Nov 20, 2003
4.387
4.645
4.352
4.559
774,752
+0.15(+3.32%)
Nov 19, 2003
4.318
4.464
4.318
4.413
250,631
+0.09(+2.20%)
Nov 18, 2003
4.309
4.516
4.309
4.318
439,185
+0.05(+1.21%)
Nov 17, 2003
4.249
4.438
4.214
4.266
349,027
-0.22(-4.81%)
Nov 14, 2003
4.361
4.481
4.361
4.481
438,720
+0.14(+3.17%)
Nov 13, 2003
4.309
4.369
4.223
4.344
280,103
+0.02(+0.40%)
Nov 12, 2003
4.309
4.404
4.309
4.326
459,026
+0.01(+0.20%)
Nov 11, 2003
4.292
4.326
4.283
4.318
110,927
+0.01(+0.20%)
Nov 10, 2003
4.413
4.481
4.275
4.309
317,814
-0.09(-2.15%)
Nov 07, 2003
4.352
4.464
4.309
4.404
341,601
+0.09(+2.00%)
Nov 06, 2003
4.352
4.352
4.137
4.318
466,800
-0.03(-0.79%)
Nov 05, 2003
4.232
4.361
4.326
4.352
551,853
-0.01(-0.20%)
Nov 04, 2003
4.232
4.361
4.232
4.361
435,712
+0.09(+2.22%)
Nov 03, 2003
4.309
4.352
4.266
4.266
387,719
+0.10(+2.48%)
Oct 31, 2003
4.051
4.326
4.051
4.163
1,342,966
+0.09(+2.33%)
Oct 30, 2003
3.801
4.068
3.740
4.068
748,877
+0.27(+7.03%)
Oct 29, 2003
3.801
3.870
3.783
3.801
312,593
-0.03(-0.90%)
Oct 28, 2003
3.801
3.835
3.749
3.835
246,570
+0.08(+2.06%)
Oct 27, 2003
3.758
3.826
3.663
3.758
226,612
+0.12(+3.32%)
Oct 24, 2003
3.758
3.758
3.533
3.637
173,817
-0.09(-2.54%)
Oct 23, 2003
3.835
3.895
3.671
3.732
281,148
-0.10(-2.70%)
Oct 22, 2003
3.758
3.930
3.654
3.835
2,198,478
+0.12(+3.25%)
Oct 21, 2003
3.852
3.852
3.620
3.714
268,732
-0.11(-2.93%)
Oct 20, 2003
3.964
3.964
3.740
3.826
414,354
+0.01(+0.23%)
Oct 17, 2003
3.990
4.007
3.818
3.818
174,861
-0.12(-3.06%)
Oct 16, 2003
3.809
3.904
3.809
3.939
542,454
+0.15(+3.86%)
Oct 15, 2003
3.732
3.956
3.732
3.792
1,007,050
+0.09(+2.33%)
Oct 14, 2003
3.835
3.835
3.628
3.706
774,404
+0.02(+0.47%)
Oct 13, 2003
3.404
3.689
3.404
3.689
761,989
+0.28(+8.35%)
Oct 10, 2003
3.404
3.447
3.335
3.404
96,307
-0.03(-0.75%)
Oct 09, 2003
3.344
3.447
3.361
3.430
156,644
+0.09(+2.58%)
Oct 08, 2003
3.361
3.421
3.344
3.344
157,340
-0.03(-1.02%)
Oct 07, 2003
3.447
3.447
3.327
3.378
245,874
-0.07(-2.00%)
Oct 06, 2003
3.482
3.482
3.387
3.447
147,245
-0.04(-1.23%)
Oct 03, 2003
3.473
3.490
3.465
3.490
308,531
+0.06(+1.76%)
Oct 02, 2003
3.465
3.482
3.404
3.430
140,980
-0.10(-2.93%)
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.