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
Forward Inds Inc
(NQ:
FORD
)
0.4910
-0.0190 (-3.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.280
2.319
2.280
2.280
1,600
+0.02(+0.88%)
Sep 29, 2004
2.300
2.300
2.260
2.260
3,100
+0.01(+0.44%)
Sep 28, 2004
2.251
2.350
2.250
2.250
10,500
+0.04(+1.81%)
Sep 27, 2004
2.140
2.380
2.140
2.210
10,500
+0.02(+0.91%)
Sep 24, 2004
2.170
2.320
2.160
2.190
10,400
+0.02(+0.88%)
Sep 23, 2004
2.140
2.200
2.140
2.171
3,500
-0.01(-0.41%)
Sep 22, 2004
2.140
2.190
2.140
2.180
800
+0.00(+0.00%)
Sep 21, 2004
2.161
2.200
2.150
2.180
10,000
-0.02(-0.91%)
Sep 20, 2004
2.200
2.200
2.160
2.200
11,400
+0.05(+2.33%)
Sep 17, 2004
2.220
2.250
2.150
2.150
7,700
-0.05(-2.27%)
Sep 16, 2004
2.250
2.250
2.180
2.200
2,800
+0.02(+0.92%)
Sep 15, 2004
2.180
2.180
2.180
2.180
1,400
-0.02(-0.91%)
Sep 14, 2004
2.200
2.231
2.170
2.200
25,300
-0.02(-0.86%)
Sep 13, 2004
2.300
2.380
2.110
2.219
12,600
-0.08(-3.52%)
Sep 10, 2004
2.250
2.350
2.250
2.300
16,500
+0.07(+3.14%)
Sep 09, 2004
2.150
2.250
2.130
2.230
16,300
-0.02(-0.89%)
Sep 08, 2004
2.250
2.250
2.240
2.250
4,800
+0.03(+1.35%)
Sep 07, 2004
2.300
2.300
2.160
2.220
21,400
-0.01(-0.45%)
Sep 03, 2004
2.180
2.240
2.170
2.230
23,200
+0.07(+3.24%)
Sep 02, 2004
2.160
2.160
2.160
2.160
7,200
+0.01(+0.47%)
Sep 01, 2004
2.130
2.160
2.060
2.150
4,000
-0.01(-0.46%)
Aug 31, 2004
2.130
2.160
2.091
2.160
17,300
+0.08(+3.85%)
Aug 30, 2004
2.092
2.130
2.080
2.080
14,800
-0.01(-0.48%)
Aug 27, 2004
2.090
2.090
2.070
2.090
5,300
+0.01(+0.48%)
Aug 26, 2004
2.190
2.190
2.080
2.080
18,200
-0.05(-2.35%)
Aug 25, 2004
2.230
2.230
2.080
2.130
40,100
+0.03(+1.43%)
Aug 24, 2004
2.100
2.100
2.100
2.100
2,500
+0.00(+0.00%)
Aug 23, 2004
2.160
2.160
2.030
2.100
13,000
+0.04(+1.94%)
Aug 20, 2004
2.000
2.080
2.000
2.060
7,100
+0.05(+2.49%)
Aug 19, 2004
1.910
2.090
1.900
2.010
35,100
-0.07(-3.37%)
Aug 18, 2004
2.160
2.160
2.010
2.080
12,095
+0.08(+4.00%)
Aug 17, 2004
2.160
2.160
2.000
2.000
13,900
-0.05(-2.44%)
Aug 16, 2004
2.040
2.140
2.040
2.050
24,800
+0.03(+1.49%)
Aug 13, 2004
2.010
2.027
1.990
2.020
29,000
+0.00(+0.25%)
Aug 12, 2004
2.010
2.050
2.000
2.015
10,300
-0.02(-1.23%)
Aug 11, 2004
2.120
2.130
1.950
2.040
26,200
-0.13(-5.99%)
Aug 10, 2004
2.130
2.200
2.110
2.170
13,800
+0.04(+1.88%)
Aug 09, 2004
2.160
2.160
2.130
2.130
19,400
-0.03(-1.39%)
Aug 06, 2004
2.200
2.210
2.160
2.160
16,600
-0.06(-2.70%)
Aug 05, 2004
2.289
2.289
2.210
2.220
6,800
-0.03(-1.33%)
Aug 04, 2004
2.230
2.260
2.220
2.250
8,500
-0.01(-0.44%)
Aug 03, 2004
2.190
2.300
2.190
2.260
13,600
-0.03(-1.31%)
Aug 02, 2004
2.260
2.340
2.250
2.290
5,900
+0.00(+0.04%)
Jul 30, 2004
2.290
2.330
2.250
2.289
9,400
+0.03(+1.28%)
Jul 29, 2004
2.280
2.290
2.240
2.260
5,700
+0.00(+0.00%)
Jul 28, 2004
2.250
2.260
2.211
2.260
7,000
+0.03(+1.35%)
Jul 27, 2004
2.210
2.230
2.200
2.230
31,800
-0.01(-0.45%)
Jul 26, 2004
2.150
2.440
2.150
2.240
25,000
+0.03(+1.36%)
Jul 23, 2004
2.290
2.320
2.170
2.210
24,200
-0.04(-1.78%)
Jul 22, 2004
2.400
2.600
2.160
2.250
87,400
+0.00(+0.00%)
Jul 21, 2004
2.610
2.880
2.250
2.250
158,400
-0.46(-16.97%)
Jul 20, 2004
2.680
2.840
2.660
2.710
22,400
+0.03(+1.12%)
Jul 19, 2004
2.650
2.810
2.640
2.680
30,800
+0.01(+0.37%)
Jul 16, 2004
2.600
2.820
2.600
2.670
6,500
-0.10(-3.61%)
Jul 15, 2004
2.590
2.840
2.580
2.770
30,100
+0.17(+6.54%)
Jul 14, 2004
2.810
2.810
2.550
2.600
20,200
+0.00(+0.00%)
Jul 13, 2004
2.620
2.750
2.600
2.600
22,300
-0.02(-0.76%)
Jul 12, 2004
2.660
2.740
2.620
2.620
22,400
-0.07(-2.60%)
Jul 09, 2004
2.640
2.790
2.620
2.690
21,700
+0.08(+3.07%)
Jul 08, 2004
2.750
2.750
2.610
2.610
19,100
-0.16(-5.78%)
Jul 07, 2004
2.720
2.830
2.690
2.770
28,300
+0.08(+3.01%)
Jul 06, 2004
2.670
2.690
2.550
2.689
41,600
+0.03(+1.09%)
Jul 02, 2004
2.780
2.780
2.660
2.660
4,700
+0.00(+0.00%)
Jul 01, 2004
2.820
2.840
2.650
2.660
31,700
+0.03(+1.14%)
Jun 30, 2004
2.750
2.770
2.630
2.630
22,300
-0.12(-4.36%)
Jun 29, 2004
2.620
2.770
2.600
2.750
4,400
-0.02(-0.72%)
Jun 28, 2004
2.650
2.780
2.600
2.770
23,800
+0.09(+3.36%)
Jun 25, 2004
2.681
2.681
2.680
2.680
5,200
-0.06(-2.19%)
Jun 24, 2004
2.870
2.870
2.680
2.740
28,500
-0.11(-3.86%)
Jun 23, 2004
2.740
2.870
2.740
2.850
18,800
+0.09(+3.26%)
Jun 22, 2004
2.770
2.800
2.680
2.760
8,500
-0.03(-1.08%)
Jun 21, 2004
2.868
2.920
2.790
2.790
34,600
-0.01(-0.36%)
Jun 18, 2004
2.750
2.920
2.740
2.800
42,900
-0.04(-1.41%)
Jun 17, 2004
2.840
2.870
2.750
2.840
21,400
-0.02(-0.70%)
Jun 16, 2004
2.880
2.910
2.740
2.860
54,000
+0.14(+5.15%)
Jun 15, 2004
2.800
2.840
2.720
2.720
33,900
-0.02(-0.73%)
Jun 14, 2004
2.670
2.830
2.610
2.740
29,500
+0.06(+2.24%)
Jun 10, 2004
2.570
2.780
2.570
2.680
6,800
-0.10(-3.60%)
Jun 09, 2004
2.560
2.980
2.560
2.780
47,200
+0.12(+4.47%)
Jun 08, 2004
2.670
2.680
2.590
2.661
11,000
+0.01(+0.42%)
Jun 07, 2004
2.680
2.680
2.520
2.650
23,200
+0.05(+1.92%)
Jun 04, 2004
2.550
2.600
2.520
2.600
7,700
+0.05(+1.96%)
Jun 03, 2004
2.540
2.600
2.530
2.550
4,600
+0.02(+0.79%)
Jun 02, 2004
2.520
2.570
2.500
2.530
23,400
-0.02(-0.78%)
Jun 01, 2004
2.550
2.590
2.550
2.550
11,300
-0.04(-1.54%)
May 28, 2004
2.550
2.600
2.510
2.590
24,600
+0.00(+0.00%)
May 27, 2004
2.790
2.790
2.500
2.590
27,200
-0.09(-3.36%)
May 26, 2004
2.550
2.739
2.550
2.680
29,300
+0.10(+3.88%)
May 25, 2004
2.620
2.760
2.520
2.580
18,600
-0.08(-3.01%)
May 24, 2004
2.790
2.830
2.510
2.660
68,400
+0.09(+3.50%)
May 21, 2004
2.500
2.650
2.500
2.570
74,400
+0.08(+3.21%)
May 20, 2004
2.490
2.650
2.490
2.490
41,900
-0.04(-1.58%)
May 19, 2004
2.690
2.690
2.510
2.530
23,800
-0.05(-1.94%)
May 18, 2004
2.450
2.600
2.450
2.580
17,000
+0.06(+2.38%)
May 17, 2004
2.630
2.630
2.510
2.520
27,800
-0.12(-4.55%)
May 14, 2004
2.690
2.730
2.631
2.640
22,500
-0.06(-2.19%)
May 13, 2004
2.570
2.699
2.570
2.699
11,400
-0.00(-0.04%)
May 12, 2004
2.750
2.760
2.460
2.700
49,900
-0.05(-1.82%)
May 11, 2004
2.700
2.750
2.620
2.750
18,500
+0.05(+1.85%)
May 10, 2004
2.730
2.770
2.660
2.700
36,800
-0.09(-3.23%)
May 07, 2004
2.770
2.940
2.741
2.790
34,100
+0.04(+1.45%)
May 06, 2004
2.750
2.800
2.740
2.750
30,600
-0.09(-3.17%)
May 05, 2004
2.770
2.850
2.660
2.840
58,300
+0.10(+3.65%)
May 04, 2004
2.710
2.840
2.690
2.740
57,400
-0.01(-0.36%)
May 03, 2004
2.780
2.850
2.680
2.750
57,100
+0.07(+2.61%)
Apr 30, 2004
2.650
2.960
2.618
2.680
62,600
-0.07(-2.55%)
Apr 29, 2004
2.720
2.850
2.600
2.750
71,500
+0.01(+0.36%)
Apr 28, 2004
2.890
2.890
2.740
2.740
68,700
-0.15(-5.19%)
Apr 27, 2004
2.760
2.940
2.710
2.890
118,800
+0.14(+5.09%)
Apr 26, 2004
2.900
3.000
2.710
2.750
227,300
-0.04(-1.43%)
Apr 23, 2004
2.980
3.070
2.740
2.790
306,300
-0.06(-2.11%)
Apr 22, 2004
3.080
3.380
2.800
2.850
613,900
-0.18(-5.94%)
Apr 21, 2004
2.230
3.750
2.230
3.030
3,706,400
+0.83(+37.73%)
Apr 19, 2004
2.250
2.250
2.200
2.200
2,200
+0.00(+0.00%)
Apr 16, 2004
2.180
2.240
2.160
2.200
7,200
-0.09(-3.93%)
Apr 15, 2004
2.150
2.330
2.150
2.290
21,700
+0.03(+1.33%)
Apr 14, 2004
2.200
2.290
2.130
2.260
11,900
+0.07(+3.24%)
Apr 13, 2004
2.160
2.210
2.160
2.189
2,100
+0.04(+1.81%)
Apr 12, 2004
2.150
2.180
2.140
2.150
5,600
+0.00(+0.00%)
Apr 08, 2004
2.205
2.220
2.120
2.150
19,500
-0.04(-1.87%)
Apr 07, 2004
2.200
2.230
2.190
2.191
6,100
-0.01(-0.41%)
Apr 06, 2004
2.170
2.240
2.170
2.200
6,300
-0.02(-0.90%)
Apr 05, 2004
2.290
2.290
2.170
2.220
13,900
+0.05(+2.30%)
Apr 02, 2004
2.080
2.180
2.080
2.170
23,700
+0.02(+0.93%)
Apr 01, 2004
2.150
2.150
2.125
2.150
30,000
-0.06(-2.71%)
Mar 31, 2004
2.140
2.240
2.140
2.210
4,100
-0.02(-0.90%)
Mar 30, 2004
2.159
2.240
2.159
2.230
13,000
+0.08(+3.72%)
Mar 29, 2004
1.940
2.160
1.940
2.150
27,900
+0.15(+7.50%)
Mar 26, 2004
2.140
2.140
1.950
2.000
72,500
-0.08(-3.85%)
Mar 25, 2004
1.940
2.100
1.940
2.080
26,300
+0.10(+5.05%)
Mar 24, 2004
2.110
2.110
1.960
1.980
27,200
-0.10(-4.81%)
Mar 23, 2004
2.080
2.140
2.030
2.080
8,900
-0.00(-0.05%)
Mar 22, 2004
2.130
2.160
2.050
2.081
27,700
-0.09(-4.10%)
Mar 19, 2004
2.240
2.240
2.110
2.170
11,100
-0.02(-0.91%)
Mar 18, 2004
2.150
2.200
2.140
2.190
15,000
+0.05(+2.34%)
Mar 17, 2004
2.100
2.200
2.000
2.140
79,100
-0.01(-0.47%)
Mar 16, 2004
2.250
2.250
2.110
2.150
32,600
-0.10(-4.44%)
Mar 15, 2004
2.240
2.300
2.240
2.250
13,100
-0.05(-2.17%)
Mar 12, 2004
2.250
2.330
2.250
2.300
10,700
+0.05(+2.22%)
Mar 11, 2004
2.300
2.320
2.250
2.250
17,700
-0.01(-0.44%)
Mar 10, 2004
2.305
2.310
2.260
2.260
24,900
+0.00(+0.00%)
Mar 09, 2004
2.290
2.290
2.260
2.260
21,300
-0.06(-2.59%)
Mar 08, 2004
2.260
2.320
2.260
2.320
13,700
+0.05(+2.20%)
Mar 05, 2004
2.310
2.320
2.270
2.270
11,700
-0.02(-0.92%)
Mar 04, 2004
2.300
2.300
2.280
2.291
5,200
+0.02(+0.84%)
Mar 03, 2004
2.270
2.329
2.270
2.272
19,900
-0.08(-3.32%)
Mar 02, 2004
2.310
2.360
2.300
2.350
20,200
+0.00(+0.00%)
Mar 01, 2004
2.400
2.400
2.350
2.350
3,600
-0.05(-2.08%)
Feb 27, 2004
2.380
2.400
2.360
2.400
18,400
+0.03(+1.27%)
Feb 26, 2004
2.370
2.390
2.360
2.370
8,200
+0.04(+1.63%)
Feb 25, 2004
2.390
2.390
2.330
2.332
2,600
-0.04(-1.60%)
Feb 24, 2004
2.370
2.380
2.322
2.370
5,200
+0.01(+0.42%)
Feb 23, 2004
2.360
2.390
2.320
2.360
34,200
+0.02(+0.85%)
Feb 20, 2004
2.400
2.400
2.300
2.340
8,400
-0.01(-0.43%)
Feb 19, 2004
2.340
2.400
2.300
2.350
23,600
+0.05(+2.17%)
Feb 18, 2004
2.300
2.300
2.270
2.300
20,400
+0.01(+0.44%)
Feb 17, 2004
2.350
2.380
2.250
2.290
49,300
-0.05(-2.14%)
Feb 13, 2004
2.360
2.390
2.320
2.340
8,200
-0.04(-1.64%)
Feb 12, 2004
2.370
2.400
2.360
2.379
16,500
-0.03(-1.29%)
Feb 11, 2004
2.360
2.410
2.350
2.410
17,500
+0.03(+1.26%)
Feb 10, 2004
2.345
2.410
2.345
2.380
15,300
+0.01(+0.42%)
Feb 09, 2004
2.450
2.450
2.350
2.370
19,000
+0.00(+0.00%)
Feb 06, 2004
2.450
2.450
2.350
2.370
18,700
-0.06(-2.47%)
Feb 05, 2004
2.400
2.430
2.320
2.430
42,100
+0.02(+0.83%)
Feb 04, 2004
2.390
2.440
2.350
2.410
54,100
+0.02(+0.84%)
Feb 03, 2004
2.260
2.400
2.260
2.390
29,900
+0.04(+1.70%)
Feb 02, 2004
2.420
2.420
2.330
2.350
43,600
-0.06(-2.49%)
Jan 30, 2004
2.410
2.420
2.340
2.410
63,300
+0.01(+0.42%)
Jan 29, 2004
2.440
2.440
2.320
2.400
70,100
+0.00(+0.00%)
Jan 28, 2004
2.460
2.460
2.340
2.400
54,500
+0.02(+0.84%)
Jan 27, 2004
2.400
2.500
2.330
2.380
90,000
-0.05(-2.06%)
Jan 26, 2004
2.500
2.580
2.400
2.430
162,500
-0.10(-3.95%)
Jan 23, 2004
2.580
2.580
2.500
2.530
119,100
-0.02(-0.75%)
Jan 22, 2004
2.610
2.650
2.430
2.549
459,700
-0.33(-11.49%)
Jan 21, 2004
2.990
3.100
2.730
2.880
134,300
-0.10(-3.36%)
Jan 20, 2004
3.090
3.150
2.940
2.980
82,900
-0.11(-3.56%)
Jan 16, 2004
3.080
3.140
3.050
3.090
56,200
+0.00(+0.00%)
Jan 15, 2004
3.100
3.120
3.010
3.090
78,342
+0.05(+1.61%)
Jan 14, 2004
2.900
3.110
2.860
3.041
284,983
+0.19(+6.74%)
Jan 13, 2004
2.790
2.860
2.790
2.849
56,322
+0.08(+2.85%)
Jan 12, 2004
2.780
2.790
2.730
2.770
54,740
+0.04(+1.47%)
Jan 09, 2004
2.740
2.770
2.710
2.730
41,890
+0.01(+0.37%)
Jan 08, 2004
2.740
2.750
2.650
2.720
51,954
+0.05(+1.87%)
Jan 07, 2004
2.810
2.820
2.650
2.670
84,210
-0.12(-4.30%)
Jan 06, 2004
2.900
2.900
2.780
2.790
51,700
-0.08(-2.79%)
Jan 05, 2004
2.800
2.890
2.770
2.870
142,900
+0.10(+3.61%)
Jan 02, 2004
2.760
2.980
2.700
2.770
354,300
+0.37(+15.42%)
Dec 31, 2003
2.350
2.400
2.200
2.400
68,400
+0.10(+4.30%)
Dec 30, 2003
2.300
2.350
2.250
2.301
58,675
+0.00(+0.04%)
Dec 29, 2003
2.290
2.320
2.250
2.300
43,883
+0.03(+1.32%)
Dec 26, 2003
2.201
2.290
2.200
2.270
11,720
+0.04(+1.79%)
Dec 24, 2003
2.330
2.370
2.130
2.230
19,942
+0.01(+0.45%)
Dec 23, 2003
2.240
2.240
2.170
2.220
23,094
+0.01(+0.45%)
Dec 22, 2003
2.179
2.230
2.110
2.210
35,511
+0.09(+4.25%)
Dec 19, 2003
2.250
2.250
2.110
2.120
21,450
-0.04(-1.85%)
Dec 18, 2003
2.160
2.180
2.120
2.160
22,900
+0.01(+0.47%)
Dec 17, 2003
2.250
2.250
2.110
2.150
47,554
-0.04(-1.83%)
Dec 16, 2003
2.150
2.250
2.110
2.190
113,250
+0.02(+0.92%)
Dec 15, 2003
2.320
2.320
2.170
2.170
91,900
-0.12(-5.24%)
Dec 12, 2003
2.170
2.290
2.160
2.290
31,200
+0.09(+4.09%)
Dec 11, 2003
2.080
2.270
2.080
2.200
76,100
+0.02(+0.92%)
Dec 10, 2003
2.200
2.200
2.090
2.180
13,626
-0.04(-1.80%)
Dec 09, 2003
2.090
2.250
2.090
2.220
43,689
+0.02(+0.91%)
Dec 08, 2003
2.160
2.230
2.160
2.200
39,400
-0.04(-1.79%)
Dec 05, 2003
2.250
2.310
2.200
2.240
64,928
-0.01(-0.44%)
Dec 04, 2003
2.290
2.350
2.160
2.250
146,304
-0.09(-3.85%)
Dec 03, 2003
2.380
2.390
2.310
2.340
30,860
+0.01(+0.43%)
Dec 02, 2003
2.400
2.400
2.330
2.330
103,650
-0.06(-2.47%)
Dec 01, 2003
2.250
2.400
2.250
2.389
54,314
+0.09(+3.87%)
Nov 28, 2003
2.350
2.350
2.200
2.300
39,510
+0.00(+0.00%)
Nov 26, 2003
2.300
2.330
2.250
2.300
80,699
-0.03(-1.29%)
Nov 25, 2003
2.400
2.400
2.300
2.330
31,459
-0.02(-0.85%)
Nov 24, 2003
2.400
2.400
2.250
2.350
64,560
+0.00(+0.00%)
Nov 21, 2003
2.470
2.470
2.350
2.350
31,689
+0.00(+0.00%)
Nov 20, 2003
2.500
2.500
2.290
2.350
23,810
-0.15(-6.00%)
Nov 19, 2003
2.570
2.570
2.450
2.500
8,600
-0.01(-0.40%)
Nov 18, 2003
2.500
2.510
2.420
2.510
28,760
+0.03(+1.21%)
Nov 17, 2003
2.462
2.500
2.310
2.480
88,821
-0.15(-5.70%)
Nov 14, 2003
2.710
2.850
2.480
2.630
195,818
-0.03(-1.05%)
Nov 13, 2003
2.700
2.700
2.512
2.658
27,070
-0.04(-1.52%)
Nov 12, 2003
2.650
2.700
2.490
2.699
51,074
-0.03(-1.10%)
Nov 11, 2003
2.650
2.730
2.600
2.729
11,800
+0.08(+2.98%)
Nov 10, 2003
2.550
2.750
2.550
2.650
68,357
-0.04(-1.49%)
Nov 07, 2003
2.520
2.710
2.520
2.690
96,098
+0.17(+6.75%)
Nov 06, 2003
2.450
2.560
2.340
2.520
58,200
+0.07(+2.86%)
Nov 05, 2003
2.360
2.470
2.360
2.450
19,200
+0.03(+1.24%)
Nov 04, 2003
2.400
2.440
2.380
2.420
30,330
+0.11(+4.76%)
Nov 03, 2003
2.449
2.490
2.320
2.310
83,150
-0.17(-6.82%)
Oct 31, 2003
2.440
2.490
2.399
2.479
29,794
+0.04(+1.60%)
Oct 30, 2003
2.450
2.440
2.440
2.440
3,200
-0.01(-0.41%)
Oct 29, 2003
2.520
2.520
2.360
2.450
19,500
-0.08(-3.16%)
Oct 28, 2003
2.460
2.550
2.420
2.530
67,094
+0.08(+3.27%)
Oct 27, 2003
2.400
2.460
2.300
2.450
102,100
+0.19(+8.41%)
Oct 24, 2003
2.260
2.300
2.210
2.260
20,000
+0.00(+0.00%)
Oct 23, 2003
2.321
2.321
2.210
2.260
27,100
-0.18(-7.38%)
Oct 22, 2003
2.311
2.440
2.300
2.440
12,900
+0.00(+0.00%)
Oct 21, 2003
2.270
2.450
2.270
2.440
27,700
+0.18(+7.96%)
Oct 20, 2003
2.350
2.350
2.200
2.260
30,450
-0.09(-3.83%)
Oct 17, 2003
2.350
2.450
2.330
2.350
22,965
-0.04(-1.67%)
Oct 16, 2003
2.440
2.401
2.390
2.390
6,500
-0.05(-2.05%)
Oct 15, 2003
2.540
2.560
2.380
2.440
35,393
-0.09(-3.56%)
Oct 14, 2003
2.420
2.560
2.420
2.530
50,090
+0.11(+4.55%)
Oct 13, 2003
2.252
2.500
2.240
2.420
83,450
+0.14(+6.19%)
Oct 10, 2003
2.340
2.350
2.279
2.279
19,900
+0.01(+0.40%)
Oct 09, 2003
2.380
2.389
2.220
2.270
20,555
-0.12(-5.02%)
Oct 08, 2003
2.220
2.390
2.180
2.390
30,000
+0.09(+3.87%)
Oct 07, 2003
2.290
2.301
2.150
2.301
26,450
+0.02(+0.92%)
Oct 06, 2003
2.190
2.390
2.150
2.280
45,911
+0.03(+1.33%)
Oct 03, 2003
2.240
2.480
2.220
2.250
33,750
-0.10(-4.30%)
Oct 02, 2003
2.400
2.400
2.220
2.351
39,990
+0.00(+0.00%)
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.