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
Nike Inc
(NY:
NKE
)
91.75
+0.35 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
4.124
4.161
4.109
4.138
16,262,126
+0.01(+0.34%)
Sep 29, 2004
4.175
4.185
4.107
4.124
16,236,420
-0.06(-1.47%)
Sep 28, 2004
4.165
4.192
4.152
4.186
8,106,785
+0.02(+0.50%)
Sep 27, 2004
4.175
4.199
4.131
4.165
11,444,705
-0.02(-0.50%)
Sep 24, 2004
4.154
4.202
4.152
4.186
11,438,041
+0.03(+0.77%)
Sep 23, 2004
4.144
4.170
4.113
4.154
13,435,462
+0.01(+0.16%)
Sep 22, 2004
4.163
4.175
4.137
4.147
15,278,648
-0.02(-0.49%)
Sep 21, 2004
4.096
4.188
4.089
4.167
21,485,124
+0.07(+1.73%)
Sep 20, 2004
4.091
4.120
4.063
4.096
26,985,170
+0.08(+1.88%)
Sep 17, 2004
4.050
4.094
4.011
4.021
20,360,742
-0.02(-0.57%)
Sep 16, 2004
4.006
4.071
4.006
4.044
7,963,976
+0.04(+0.92%)
Sep 15, 2004
3.975
4.023
3.955
4.007
9,905,225
+0.03(+0.82%)
Sep 14, 2004
3.960
3.988
3.937
3.975
8,091,552
+0.01(+0.20%)
Sep 13, 2004
3.973
4.004
3.948
3.967
9,511,073
-0.01(-0.16%)
Sep 10, 2004
3.926
3.980
3.925
3.973
7,113,787
+0.04(+0.96%)
Sep 09, 2004
4.045
4.049
3.914
3.935
20,636,838
-0.13(-3.13%)
Sep 08, 2004
4.055
4.094
4.046
4.062
11,004,854
+0.01(+0.19%)
Sep 07, 2004
4.034
4.062
4.034
4.054
7,387,028
+0.02(+0.51%)
Sep 03, 2004
4.027
4.062
4.024
4.034
6,258,838
+0.01(+0.17%)
Sep 02, 2004
4.004
4.040
3.996
4.027
6,684,408
+0.03(+0.79%)
Sep 01, 2004
3.939
4.019
3.939
3.996
9,973,774
+0.04(+1.02%)
Aug 31, 2004
3.934
3.956
3.924
3.955
7,691,687
+0.03(+0.78%)
Aug 30, 2004
3.965
3.978
3.914
3.925
9,896,657
-0.06(-1.61%)
Aug 27, 2004
3.968
3.992
3.944
3.989
5,325,820
-0.00(-0.01%)
Aug 26, 2004
3.955
4.039
3.944
3.989
12,997,514
+0.05(+1.21%)
Aug 25, 2004
3.921
3.946
3.905
3.941
8,003,011
+0.03(+0.78%)
Aug 24, 2004
3.896
3.921
3.896
3.911
6,532,079
+0.03(+0.72%)
Aug 23, 2004
3.900
3.908
3.863
3.883
6,542,552
-0.02(-0.43%)
Aug 20, 2004
3.855
3.912
3.847
3.900
10,268,912
+0.03(+0.83%)
Aug 19, 2004
3.832
3.868
3.815
3.868
7,776,420
+0.04(+0.92%)
Aug 18, 2004
3.758
3.837
3.750
3.833
12,888,027
+0.07(+1.93%)
Aug 17, 2004
3.763
3.799
3.753
3.760
6,445,442
-0.01(-0.28%)
Aug 16, 2004
3.647
3.771
3.645
3.771
9,275,914
+0.11(+3.03%)
Aug 13, 2004
3.655
3.668
3.617
3.660
8,402,876
+0.01(+0.17%)
Aug 12, 2004
3.687
3.702
3.629
3.654
7,081,417
-0.04(-1.07%)
Aug 11, 2004
3.687
3.716
3.674
3.693
6,976,691
-0.03(-0.76%)
Aug 10, 2004
3.708
3.721
3.679
3.721
6,245,509
+0.05(+1.27%)
Aug 09, 2004
3.639
3.695
3.603
3.675
8,608,521
+0.03(+0.95%)
Aug 06, 2004
3.692
3.692
3.627
3.640
13,660,148
-0.09(-2.46%)
Aug 05, 2004
3.842
3.842
3.701
3.732
11,844,570
-0.11(-2.79%)
Aug 04, 2004
3.808
3.866
3.800
3.839
7,993,490
+0.02(+0.55%)
Aug 03, 2004
3.854
3.855
3.811
3.818
8,001,107
-0.05(-1.28%)
Aug 02, 2004
3.819
3.873
3.813
3.867
11,721,755
+0.05(+1.28%)
Jul 30, 2004
3.821
3.821
3.776
3.819
8,569,486
-0.01(-0.26%)
Jul 29, 2004
3.760
3.847
3.739
3.829
16,136,454
+0.11(+2.97%)
Jul 28, 2004
3.703
3.724
3.645
3.718
15,578,547
+0.00(+0.07%)
Jul 27, 2004
3.662
3.729
3.656
3.716
12,729,986
+0.04(+1.13%)
Jul 26, 2004
3.700
3.708
3.639
3.674
15,603,301
-0.02(-0.44%)
Jul 23, 2004
3.731
3.745
3.673
3.690
14,163,787
-0.06(-1.64%)
Jul 22, 2004
3.721
3.765
3.689
3.752
18,659,412
-0.01(-0.32%)
Jul 21, 2004
3.805
3.824
3.763
3.764
10,279,385
-0.05(-1.28%)
Jul 20, 2004
3.794
3.821
3.778
3.813
11,809,344
+0.01(+0.15%)
Jul 19, 2004
3.842
3.853
3.787
3.807
11,429,472
-0.05(-1.37%)
Jul 16, 2004
3.865
3.868
3.841
3.860
12,487,210
+0.02(+0.40%)
Jul 15, 2004
3.815
3.856
3.806
3.845
9,036,947
+0.02(+0.63%)
Jul 14, 2004
3.862
3.881
3.811
3.821
10,140,384
-0.06(-1.56%)
Jul 13, 2004
3.881
3.886
3.868
3.881
6,648,230
-0.01(-0.28%)
Jul 12, 2004
3.900
3.906
3.861
3.892
7,185,192
-0.02(-0.51%)
Jul 09, 2004
3.897
3.926
3.889
3.912
7,857,346
+0.03(+0.85%)
Jul 08, 2004
3.934
3.934
3.863
3.879
11,010,566
-0.07(-1.73%)
Jul 07, 2004
3.939
3.963
3.930
3.947
7,807,838
+0.01(+0.25%)
Jul 06, 2004
3.942
3.985
3.937
3.937
12,938,487
-0.02(-0.45%)
Jul 02, 2004
3.962
3.998
3.945
3.955
7,551,734
+0.00(+0.03%)
Jul 01, 2004
3.980
3.990
3.931
3.954
9,385,401
-0.02(-0.61%)
Jun 30, 2004
3.962
3.980
3.950
3.978
9,212,126
+0.02(+0.49%)
Jun 29, 2004
3.987
4.004
3.941
3.959
9,601,519
-0.03(-0.69%)
Jun 28, 2004
3.965
4.062
3.960
3.986
17,678,790
+0.03(+0.78%)
Jun 25, 2004
3.952
3.981
3.860
3.955
41,856,336
+0.15(+4.02%)
Jun 24, 2004
3.792
3.826
3.786
3.802
12,187,312
+0.01(+0.15%)
Jun 23, 2004
3.770
3.813
3.766
3.797
10,848,716
+0.03(+0.82%)
Jun 22, 2004
3.730
3.767
3.707
3.766
8,691,350
+0.03(+0.72%)
Jun 21, 2004
3.766
3.794
3.730
3.739
10,055,651
-0.02(-0.60%)
Jun 18, 2004
3.758
3.794
3.756
3.761
7,366,083
-0.01(-0.25%)
Jun 17, 2004
3.769
3.803
3.750
3.771
8,908,419
-0.01(-0.17%)
Jun 16, 2004
3.776
3.783
3.748
3.777
4,946,900
+0.01(+0.33%)
Jun 15, 2004
3.754
3.836
3.752
3.764
10,991,525
+0.02(+0.63%)
Jun 14, 2004
3.729
3.741
3.716
3.741
5,942,754
-0.00(-0.03%)
Jun 10, 2004
3.705
3.768
3.701
3.742
10,987,717
+0.04(+1.06%)
Jun 09, 2004
3.701
3.705
3.682
3.703
8,772,275
+0.00(+0.03%)
Jun 08, 2004
3.690
3.727
3.676
3.701
11,557,048
+0.01(+0.24%)
Jun 07, 2004
3.647
3.703
3.646
3.693
11,399,959
+0.05(+1.49%)
Jun 04, 2004
3.697
3.702
3.638
3.638
11,331,410
-0.05(-1.31%)
Jun 03, 2004
3.710
3.710
3.670
3.687
8,980,776
-0.02(-0.62%)
Jun 02, 2004
3.731
3.739
3.689
3.710
9,795,739
-0.02(-0.55%)
Jun 01, 2004
3.738
3.751
3.700
3.730
7,670,742
-0.01(-0.17%)
May 28, 2004
3.739
3.752
3.705
3.737
7,623,139
+0.01(+0.30%)
May 27, 2004
3.745
3.776
3.718
3.726
8,123,922
+0.00(+0.07%)
May 26, 2004
3.698
3.769
3.679
3.723
11,203,834
+0.01(+0.34%)
May 25, 2004
3.629
3.711
3.609
3.710
16,600,107
+0.09(+2.47%)
May 24, 2004
3.555
3.648
3.553
3.621
17,825,408
+0.08(+2.18%)
May 21, 2004
3.518
3.545
3.508
3.544
15,975,556
+0.06(+1.58%)
May 20, 2004
3.495
3.505
3.457
3.489
8,906,515
-0.01(-0.17%)
May 19, 2004
3.517
3.549
3.491
3.495
10,982,957
+0.00(+0.06%)
May 18, 2004
3.477
3.511
3.474
3.492
15,935,569
+0.02(+0.68%)
May 17, 2004
3.534
3.534
3.456
3.469
13,001,322
-0.09(-2.42%)
May 14, 2004
3.583
3.597
3.532
3.555
9,227,359
-0.02(-0.67%)
May 13, 2004
3.575
3.611
3.574
3.579
18,199,566
+0.01(+0.22%)
May 12, 2004
3.582
3.593
3.503
3.571
16,198,338
+0.02(+0.68%)
May 11, 2004
3.529
3.558
3.527
3.547
17,119,932
+0.06(+1.72%)
May 10, 2004
3.469
3.508
3.461
3.487
20,642,550
-0.01(-0.26%)
May 07, 2004
3.570
3.600
3.496
3.496
22,382,916
-0.09(-2.60%)
May 06, 2004
3.687
3.687
3.570
3.590
25,329,538
-0.13(-3.39%)
May 05, 2004
3.697
3.716
3.655
3.716
16,226,900
+0.02(+0.43%)
May 04, 2004
3.713
3.727
3.689
3.700
14,863,551
-0.03(-0.89%)
May 03, 2004
3.770
3.776
3.712
3.733
18,703,206
-0.05(-1.21%)
Apr 30, 2004
3.789
3.828
3.771
3.779
11,061,978
-0.01(-0.26%)
Apr 29, 2004
3.866
3.875
3.745
3.789
24,433,652
-0.08(-2.00%)
Apr 28, 2004
3.901
3.901
3.853
3.866
9,382,545
-0.04(-1.13%)
Apr 27, 2004
3.863
3.929
3.862
3.910
11,252,389
+0.05(+1.24%)
Apr 26, 2004
3.955
3.964
3.840
3.862
17,349,378
-0.09(-2.17%)
Apr 23, 2004
3.966
3.966
3.936
3.948
9,324,469
-0.03(-0.66%)
Apr 22, 2004
3.936
3.998
3.913
3.974
11,496,117
+0.01(+0.29%)
Apr 21, 2004
3.955
3.994
3.942
3.962
12,784,253
-0.02(-0.40%)
Apr 20, 2004
4.018
4.044
3.978
3.978
14,360,863
-0.03(-0.75%)
Apr 19, 2004
3.987
4.018
3.981
4.008
9,359,695
+0.02(+0.54%)
Apr 16, 2004
3.989
3.992
3.965
3.987
8,817,974
+0.02(+0.42%)
Apr 15, 2004
3.981
4.010
3.955
3.970
7,333,713
-0.01(-0.29%)
Apr 14, 2004
3.991
4.022
3.957
3.981
11,029,608
-0.03(-0.75%)
Apr 13, 2004
4.126
4.126
3.986
4.011
11,609,412
-0.05(-1.11%)
Apr 12, 2004
4.039
4.075
4.039
4.056
4,845,982
+0.02(+0.61%)
Apr 08, 2004
4.044
4.070
4.019
4.032
11,115,293
+0.00(+0.03%)
Apr 07, 2004
4.055
4.059
4.013
4.031
10,420,290
-0.03(-0.83%)
Apr 06, 2004
4.081
4.091
4.045
4.064
10,743,038
-0.04(-0.88%)
Apr 05, 2004
4.023
4.101
4.023
4.101
8,655,172
+0.08(+1.88%)
Apr 02, 2004
4.036
4.063
3.993
4.025
8,732,288
+0.01(+0.33%)
Apr 01, 2004
4.087
4.087
3.997
4.012
14,350,391
-0.08(-1.90%)
Mar 31, 2004
4.027
4.101
4.015
4.090
17,283,686
+0.06(+1.37%)
Mar 30, 2004
3.999
4.043
3.989
4.034
7,272,781
+0.01(+0.29%)
Mar 29, 2004
4.018
4.043
4.010
4.023
15,501,430
+0.02(+0.46%)
Mar 26, 2004
4.015
4.043
3.991
4.004
8,580,911
-0.01(-0.30%)
Mar 25, 2004
4.023
4.035
3.992
4.017
11,091,491
-0.01(-0.16%)
Mar 24, 2004
3.991
4.039
3.985
4.023
10,248,919
+0.02(+0.39%)
Mar 23, 2004
4.025
4.025
3.973
4.007
13,439,270
-0.01(-0.37%)
Mar 22, 2004
4.126
4.126
3.990
4.022
12,981,329
-0.02(-0.38%)
Mar 19, 2004
4.025
4.070
3.966
4.037
23,933,820
+0.00(+0.07%)
Mar 18, 2004
4.002
4.037
3.966
4.034
17,644,516
+0.04(+0.88%)
Mar 17, 2004
3.952
4.017
3.939
3.999
13,301,221
+0.05(+1.38%)
Mar 16, 2004
3.931
3.959
3.926
3.945
11,458,986
+0.04(+0.95%)
Mar 15, 2004
3.929
3.936
3.892
3.907
14,797,858
-0.02(-0.53%)
Mar 12, 2004
3.926
3.958
3.894
3.928
13,107,001
+0.01(+0.16%)
Mar 11, 2004
4.002
4.011
3.918
3.922
12,989,898
-0.10(-2.57%)
Mar 10, 2004
4.049
4.092
4.023
4.025
15,801,329
-0.00(-0.01%)
Mar 09, 2004
4.004
4.048
3.976
4.026
42,855,048
+0.11(+2.91%)
Mar 08, 2004
3.923
3.923
3.902
3.912
11,030,560
-0.02(-0.45%)
Mar 05, 2004
3.894
3.936
3.876
3.930
13,887,690
+0.01(+0.15%)
Mar 04, 2004
3.872
3.934
3.868
3.924
9,401,586
+0.05(+1.21%)
Mar 03, 2004
3.874
3.881
3.793
3.877
20,083,692
-0.00(-0.04%)
Mar 02, 2004
3.862
3.879
3.834
3.879
15,662,328
+0.02(+0.45%)
Mar 01, 2004
3.871
3.877
3.837
3.862
14,125,705
+0.01(+0.38%)
Feb 27, 2004
3.881
3.910
3.847
3.847
15,461,444
-0.03(-0.88%)
Feb 26, 2004
3.901
3.901
3.862
3.881
13,033,692
-0.02(-0.63%)
Feb 25, 2004
3.902
3.917
3.892
3.906
18,826,022
+0.01(+0.15%)
Feb 24, 2004
3.808
3.918
3.789
3.900
22,021,132
+0.09(+2.29%)
Feb 23, 2004
3.764
3.824
3.754
3.813
12,410,094
+0.05(+1.31%)
Feb 20, 2004
3.808
3.809
3.729
3.763
8,691,350
-0.04(-1.02%)
Feb 19, 2004
3.815
3.847
3.797
3.802
6,122,693
-0.00(-0.06%)
Feb 18, 2004
3.829
3.830
3.781
3.804
6,049,385
-0.03(-0.77%)
Feb 17, 2004
3.792
3.846
3.792
3.834
7,971,593
+0.04(+0.94%)
Feb 13, 2004
3.787
3.813
3.760
3.798
5,412,457
-0.00(-0.06%)
Feb 12, 2004
3.843
3.854
3.793
3.800
10,713,524
-0.04(-1.15%)
Feb 11, 2004
3.792
3.857
3.792
3.844
10,599,277
+0.05(+1.33%)
Feb 10, 2004
3.771
3.800
3.751
3.794
8,520,931
+0.03(+0.80%)
Feb 09, 2004
3.737
3.781
3.734
3.764
8,400,020
+0.03(+0.86%)
Feb 06, 2004
3.710
3.745
3.706
3.732
7,680,263
+0.02(+0.47%)
Feb 05, 2004
3.712
3.742
3.689
3.715
9,375,880
+0.00(+0.06%)
Feb 04, 2004
3.671
3.753
3.667
3.712
15,045,394
+0.03(+0.91%)
Feb 03, 2004
3.676
3.711
3.668
3.679
7,995,394
-0.01(-0.28%)
Feb 02, 2004
3.655
3.729
3.651
3.689
9,750,992
+0.03(+0.85%)
Jan 30, 2004
3.589
3.665
3.563
3.658
11,050,553
+0.06(+1.65%)
Jan 29, 2004
3.617
3.629
3.579
3.599
9,436,812
-0.01(-0.15%)
Jan 28, 2004
3.666
3.671
3.594
3.604
9,146,434
-0.05(-1.41%)
Jan 27, 2004
3.671
3.676
3.649
3.656
6,386,414
-0.02(-0.41%)
Jan 26, 2004
3.654
3.676
3.636
3.671
8,703,727
+0.02(+0.46%)
Jan 23, 2004
3.663
3.686
3.639
3.654
6,654,895
-0.00(-0.13%)
Jan 22, 2004
3.706
3.709
3.653
3.659
6,694,881
-0.04(-1.14%)
Jan 21, 2004
3.656
3.709
3.634
3.701
12,630,019
+0.03(+0.87%)
Jan 20, 2004
3.653
3.676
3.638
3.669
10,425,050
+0.03(+0.72%)
Jan 16, 2004
3.639
3.673
3.623
3.643
7,696,448
+0.02(+0.45%)
Jan 15, 2004
3.633
3.644
3.584
3.626
12,637,636
-0.01(-0.19%)
Jan 14, 2004
3.624
3.650
3.620
3.633
9,140,722
+0.00(+0.12%)
Jan 13, 2004
3.617
3.650
3.613
3.629
12,126,380
+0.01(+0.36%)
Jan 12, 2004
3.582
3.626
3.576
3.616
13,084,152
+0.05(+1.44%)
Jan 09, 2004
3.591
3.604
3.558
3.564
7,820,215
-0.03(-0.77%)
Jan 08, 2004
3.570
3.619
3.559
3.592
18,187,190
+0.04(+1.00%)
Jan 07, 2004
3.545
3.565
3.482
3.557
15,807,993
+0.01(+0.34%)
Jan 06, 2004
3.542
3.557
3.537
3.544
17,225,610
-0.00(-0.09%)
Jan 05, 2004
3.542
3.576
3.533
3.548
14,159,027
-0.00(-0.09%)
Jan 02, 2004
3.608
3.621
3.541
3.551
10,373,639
-0.04(-1.24%)
Dec 31, 2003
3.571
3.600
3.571
3.595
10,437,427
+0.02(+0.59%)
Dec 30, 2003
3.563
3.580
3.550
3.574
8,866,529
+0.01(+0.32%)
Dec 29, 2003
3.576
3.576
3.544
3.563
10,783,976
-0.00(-0.01%)
Dec 26, 2003
3.548
3.581
3.540
3.563
4,818,372
+0.02(+0.47%)
Dec 24, 2003
3.563
3.563
3.510
3.547
6,501,613
-0.01(-0.18%)
Dec 23, 2003
3.530
3.556
3.528
3.553
10,297,474
+0.02(+0.52%)
Dec 22, 2003
3.528
3.547
3.510
3.534
17,386,508
+0.02(+0.55%)
Dec 19, 2003
3.492
3.524
3.458
3.515
41,790,644
+0.01(+0.19%)
Dec 18, 2003
3.467
3.529
3.467
3.508
26,913,766
+0.04(+1.20%)
Dec 17, 2003
3.413
3.469
3.387
3.467
17,437,920
+0.05(+1.38%)
Dec 16, 2003
3.416
3.424
3.320
3.419
13,758,210
+0.05(+1.39%)
Dec 15, 2003
3.448
3.449
3.373
3.373
13,363,105
-0.01(-0.31%)
Dec 12, 2003
3.401
3.417
3.372
3.383
9,874,760
-0.01(-0.42%)
Dec 11, 2003
3.348
3.413
3.342
3.397
12,382,484
+0.03(+0.98%)
Dec 10, 2003
3.416
3.416
3.358
3.364
13,551,613
-0.04(-1.28%)
Dec 09, 2003
3.464
3.464
3.393
3.408
11,348,547
-0.04(-1.05%)
Dec 08, 2003
3.442
3.453
3.428
3.444
8,556,157
+0.00(+0.06%)
Dec 05, 2003
3.429
3.457
3.421
3.442
9,822,396
+0.01(+0.43%)
Dec 04, 2003
3.479
3.481
3.408
3.427
21,443,232
-0.04(-1.12%)
Dec 03, 2003
3.533
3.533
3.462
3.466
19,801,882
-0.06(-1.79%)
Dec 02, 2003
3.561
3.561
3.526
3.529
9,557,724
-0.03(-0.96%)
Dec 01, 2003
3.543
3.558
3.530
3.563
12,078,777
+0.03(+0.89%)
Nov 28, 2003
3.540
3.544
3.525
3.532
3,248,426
-0.01(-0.15%)
Nov 26, 2003
3.528
3.537
3.509
3.537
13,647,771
+0.01(+0.27%)
Nov 25, 2003
3.427
3.539
3.427
3.528
50,268,732
+0.13(+3.87%)
Nov 24, 2003
3.351
3.402
3.351
3.396
24,766,872
+0.07(+2.15%)
Nov 21, 2003
3.282
3.347
3.282
3.325
12,577,656
+0.04(+1.13%)
Nov 20, 2003
3.219
3.335
3.211
3.288
26,255,892
+0.07(+2.30%)
Nov 19, 2003
3.243
3.243
3.187
3.214
12,749,979
-0.03(-1.04%)
Nov 18, 2003
3.257
3.294
3.244
3.247
15,129,175
+0.00(+0.05%)
Nov 17, 2003
3.241
3.259
3.230
3.246
13,484,969
+0.00(+0.00%)
Nov 14, 2003
3.248
3.274
3.228
3.246
10,786,832
-0.00(-0.06%)
Nov 13, 2003
3.254
3.268
3.217
3.248
10,517,400
-0.01(-0.19%)
Nov 12, 2003
3.255
3.278
3.250
3.254
11,451,370
+0.00(+0.06%)
Nov 11, 2003
3.246
3.271
3.232
3.252
8,185,806
-0.01(-0.21%)
Nov 10, 2003
3.298
3.300
3.249
3.259
16,918,094
-0.05(-1.51%)
Nov 07, 2003
3.295
3.315
3.284
3.309
11,762,693
+0.02(+0.51%)
Nov 06, 2003
3.325
3.325
3.277
3.292
12,349,162
-0.03(-0.92%)
Nov 05, 2003
3.336
3.344
3.330
3.322
8,591,384
-0.02(-0.46%)
Nov 04, 2003
3.336
3.346
3.330
3.337
8,070,007
-0.02(-0.66%)
Nov 03, 2003
3.346
3.358
3.315
3.360
12,027,128
+0.00(+0.11%)
Oct 31, 2003
3.334
3.374
3.311
3.356
14,064,773
+0.04(+1.30%)
Oct 30, 2003
3.353
3.353
3.309
3.313
8,626,610
-0.01(-0.30%)
Oct 29, 2003
3.348
3.348
3.314
3.323
11,895,029
-0.03(-0.83%)
Oct 28, 2003
3.274
3.352
3.272
3.351
15,923,193
+0.08(+2.49%)
Oct 27, 2003
3.253
3.290
3.222
3.269
12,361,539
+0.01(+0.35%)
Oct 24, 2003
3.299
3.299
3.238
3.258
11,234,300
-0.04(-1.23%)
Oct 23, 2003
3.289
3.301
3.262
3.298
13,099,385
+0.01(+0.29%)
Oct 22, 2003
3.339
3.339
3.281
3.289
10,529,776
-0.05(-1.49%)
Oct 21, 2003
3.335
3.358
3.335
3.339
7,613,618
-0.01(-0.44%)
Oct 20, 2003
3.350
3.371
3.330
3.353
13,189,830
-0.00(-0.03%)
Oct 17, 2003
3.393
3.402
3.354
3.354
12,344,401
-0.04(-1.21%)
Oct 16, 2003
3.389
3.408
3.379
3.395
13,504,962
+0.01(+0.17%)
Oct 15, 2003
3.398
3.399
3.367
3.389
12,765,212
+0.00(+0.14%)
Oct 14, 2003
3.353
3.382
3.346
3.385
9,856,670
+0.01(+0.17%)
Oct 13, 2003
3.322
3.387
3.331
3.379
8,560,918
+0.06(+1.71%)
Oct 10, 2003
3.353
3.353
3.305
3.322
10,367,926
-0.03(-1.03%)
Oct 09, 2003
3.372
3.382
3.344
3.357
11,321,890
-0.00(-0.09%)
Oct 08, 2003
3.338
3.362
3.338
3.360
12,412,950
+0.02(+0.66%)
Oct 07, 2003
3.299
3.335
3.288
3.338
12,472,930
+0.04(+1.19%)
Oct 06, 2003
3.314
3.316
3.293
3.299
15,569,979
-0.02(-0.46%)
Oct 03, 2003
3.303
3.338
3.303
3.314
15,279,600
+0.04(+1.14%)
Oct 02, 2003
3.248
3.279
3.247
3.277
12,198,736
+0.03(+0.84%)
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.