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
Brady Corp
(NY:
BRC
)
60.56
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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
8.786
8.786
8.697
8.727
274,663
-0.06(-0.67%)
Sep 29, 2004
8.729
8.804
8.697
8.786
276,898
+0.03(+0.35%)
Sep 28, 2004
8.580
8.763
8.580
8.756
217,663
+0.20(+2.36%)
Sep 27, 2004
8.724
8.724
8.548
8.554
145,015
-0.20(-2.25%)
Sep 24, 2004
8.715
8.818
8.706
8.750
77,397
+0.06(+0.70%)
Sep 23, 2004
8.679
8.763
8.607
8.690
135,515
+0.01(+0.12%)
Sep 22, 2004
8.831
8.831
8.638
8.679
248,119
-0.18(-2.00%)
Sep 21, 2004
8.772
8.915
8.738
8.856
306,237
+0.05(+0.57%)
Sep 20, 2004
8.858
8.926
8.768
8.806
302,884
-0.12(-1.32%)
Sep 17, 2004
8.929
8.983
8.844
8.924
222,413
-0.02(-0.26%)
Sep 16, 2004
8.724
8.988
8.688
8.947
387,825
+0.41(+4.78%)
Sep 15, 2004
8.724
8.815
8.539
8.539
371,061
-0.06(-0.69%)
Sep 14, 2004
8.527
8.661
8.527
8.598
246,163
+0.08(+0.97%)
Sep 13, 2004
8.466
8.606
8.410
8.516
117,633
+0.07(+0.80%)
Sep 10, 2004
8.414
8.461
8.269
8.448
120,706
+0.02(+0.19%)
Sep 09, 2004
8.348
8.468
8.348
8.432
145,294
+0.10(+1.20%)
Sep 08, 2004
8.432
8.541
8.325
8.332
194,192
-0.09(-1.13%)
Sep 07, 2004
8.264
8.427
8.264
8.427
112,603
+0.16(+1.97%)
Sep 03, 2004
8.312
8.362
8.215
8.264
84,382
-0.05(-0.58%)
Sep 02, 2004
8.035
8.314
8.026
8.312
215,148
+0.26(+3.22%)
Sep 01, 2004
7.838
8.096
7.838
8.053
153,677
+0.17(+2.20%)
Aug 31, 2004
7.918
7.918
7.773
7.879
256,501
-0.05(-0.61%)
Aug 30, 2004
8.062
8.062
7.927
7.927
100,868
-0.17(-2.10%)
Aug 27, 2004
8.065
8.128
8.056
8.097
122,662
+0.05(+0.62%)
Aug 26, 2004
7.988
8.054
7.942
8.047
98,632
+0.05(+0.67%)
Aug 25, 2004
7.936
8.008
7.836
7.994
67,338
+0.06(+0.72%)
Aug 24, 2004
7.915
7.983
7.865
7.936
77,118
+0.05(+0.61%)
Aug 23, 2004
7.990
8.020
7.859
7.888
80,471
-0.12(-1.50%)
Aug 20, 2004
7.811
8.017
7.811
8.008
69,015
+0.21(+2.76%)
Aug 19, 2004
7.990
8.017
7.720
7.793
93,603
-0.21(-2.68%)
Aug 18, 2004
7.825
8.029
7.779
8.008
78,235
+0.17(+2.22%)
Aug 17, 2004
7.809
7.874
7.802
7.834
74,882
+0.03(+0.32%)
Aug 16, 2004
7.534
7.824
7.534
7.809
100,030
+0.26(+3.39%)
Aug 13, 2004
7.641
7.677
7.518
7.553
81,309
-0.08(-0.99%)
Aug 12, 2004
7.877
7.877
7.628
7.628
91,088
-0.28(-3.49%)
Aug 11, 2004
7.739
7.936
7.573
7.904
329,428
+0.14(+1.80%)
Aug 10, 2004
7.618
7.773
7.560
7.764
134,677
+0.16(+2.09%)
Aug 09, 2004
7.555
7.700
7.550
7.605
200,898
+0.05(+0.66%)
Aug 06, 2004
7.763
7.763
7.530
7.555
141,103
-0.23(-2.94%)
Aug 05, 2004
8.011
8.024
7.729
7.784
143,339
-0.25(-3.05%)
Aug 04, 2004
7.895
8.085
7.773
8.029
135,236
+0.11(+1.38%)
Aug 03, 2004
8.165
8.165
7.892
7.920
153,677
-0.26(-3.21%)
Aug 02, 2004
8.044
8.187
8.013
8.183
95,838
+0.09(+1.17%)
Jul 30, 2004
8.214
8.273
8.049
8.088
253,986
-0.14(-1.74%)
Jul 29, 2004
8.201
8.260
8.137
8.232
205,648
+0.08(+0.92%)
Jul 28, 2004
8.035
8.205
7.897
8.156
188,324
+0.13(+1.60%)
Jul 27, 2004
7.704
8.053
7.696
8.028
233,310
+0.33(+4.33%)
Jul 26, 2004
7.793
7.809
7.654
7.695
281,089
-0.07(-0.94%)
Jul 23, 2004
7.927
7.931
7.766
7.768
124,897
-0.17(-2.12%)
Jul 22, 2004
7.990
8.070
7.884
7.936
193,074
-0.06(-0.81%)
Jul 21, 2004
8.112
8.158
7.965
8.001
238,060
-0.10(-1.19%)
Jul 20, 2004
8.020
8.165
7.965
8.097
134,677
+0.09(+1.16%)
Jul 19, 2004
8.060
8.124
7.951
8.004
179,662
-0.08(-1.02%)
Jul 16, 2004
8.142
8.185
8.035
8.087
113,721
-0.04(-0.46%)
Jul 15, 2004
8.156
8.221
8.124
8.124
86,897
-0.02(-0.24%)
Jul 14, 2004
8.244
8.301
8.137
8.144
128,250
-0.12(-1.43%)
Jul 13, 2004
8.267
8.308
8.196
8.262
150,045
-0.01(-0.06%)
Jul 12, 2004
8.181
8.273
8.160
8.267
269,354
+0.09(+1.16%)
Jul 09, 2004
8.219
8.246
8.172
8.172
76,559
-0.05(-0.57%)
Jul 08, 2004
8.217
8.249
8.178
8.219
229,119
-0.01(-0.09%)
Jul 07, 2004
8.053
8.282
8.053
8.226
425,826
+0.17(+2.16%)
Jul 06, 2004
8.062
8.097
7.960
8.053
149,206
-0.01(-0.11%)
Jul 02, 2004
8.142
8.142
7.981
8.062
115,397
-0.06(-0.77%)
Jul 01, 2004
8.253
8.316
8.124
8.124
158,147
-0.13(-1.52%)
Jun 30, 2004
8.223
8.301
8.206
8.249
244,486
+0.06(+0.77%)
Jun 29, 2004
8.124
8.210
8.051
8.187
271,031
+0.09(+1.10%)
Jun 28, 2004
8.047
8.212
7.972
8.097
300,369
+0.06(+0.78%)
Jun 25, 2004
8.029
8.036
7.958
8.035
413,531
+0.01(+0.18%)
Jun 24, 2004
8.019
8.028
7.902
8.020
168,486
+0.00(+0.02%)
Jun 23, 2004
7.920
8.053
7.847
8.019
216,824
+0.13(+1.59%)
Jun 22, 2004
7.816
7.977
7.809
7.893
202,574
+0.05(+0.64%)
Jun 21, 2004
7.829
7.940
7.725
7.843
210,677
-0.01(-0.09%)
Jun 18, 2004
7.784
7.922
7.784
7.850
215,427
+0.09(+1.18%)
Jun 17, 2004
7.790
7.822
7.704
7.759
156,471
-0.06(-0.73%)
Jun 16, 2004
7.847
7.852
7.723
7.816
138,030
-0.00(-0.05%)
Jun 15, 2004
7.560
7.859
7.560
7.820
195,309
+0.29(+3.85%)
Jun 14, 2004
7.713
7.713
7.494
7.530
209,280
-0.21(-2.66%)
Jun 10, 2004
7.695
7.784
7.688
7.736
264,045
+0.06(+0.77%)
Jun 09, 2004
7.704
7.820
7.605
7.677
230,236
-0.02(-0.23%)
Jun 08, 2004
7.569
7.722
7.453
7.695
132,721
+0.10(+1.30%)
Jun 07, 2004
7.355
7.600
7.337
7.596
140,824
+0.28(+3.82%)
Jun 04, 2004
7.403
7.435
7.238
7.317
265,722
-0.04(-0.56%)
Jun 03, 2004
7.664
7.664
7.358
7.358
203,412
-0.32(-4.22%)
Jun 02, 2004
7.605
7.722
7.535
7.682
160,103
+0.09(+1.25%)
Jun 01, 2004
7.405
7.600
7.390
7.587
171,839
+0.20(+2.71%)
May 28, 2004
7.364
7.426
7.265
7.387
120,147
+0.05(+0.68%)
May 27, 2004
7.426
7.450
7.247
7.337
166,530
-0.09(-1.20%)
May 26, 2004
7.586
7.586
7.382
7.426
122,662
-0.16(-2.10%)
May 25, 2004
7.339
7.587
7.288
7.586
182,456
+0.25(+3.36%)
May 24, 2004
7.077
7.339
7.077
7.339
219,898
+0.29(+4.09%)
May 21, 2004
7.122
7.219
7.036
7.050
144,736
-0.04(-0.58%)
May 20, 2004
6.952
7.108
6.948
7.092
182,456
+0.15(+2.17%)
May 19, 2004
6.970
7.136
6.918
6.941
261,251
+0.21(+3.16%)
May 18, 2004
6.578
6.728
6.490
6.728
149,765
+0.15(+2.29%)
May 17, 2004
6.710
6.710
6.567
6.578
124,618
-0.15(-2.29%)
May 14, 2004
6.800
6.859
6.710
6.732
100,868
-0.07(-1.00%)
May 13, 2004
6.825
6.866
6.752
6.800
103,662
-0.03(-0.50%)
May 12, 2004
6.875
6.875
6.676
6.834
161,500
-0.05(-0.68%)
May 11, 2004
6.675
6.880
6.657
6.880
160,383
+0.21(+3.08%)
May 10, 2004
6.621
6.728
6.576
6.675
182,456
+0.04(+0.65%)
May 07, 2004
6.800
6.836
6.632
6.632
206,765
-0.17(-2.50%)
May 06, 2004
6.854
6.863
6.730
6.802
190,839
-0.08(-1.12%)
May 05, 2004
6.841
6.941
6.784
6.879
120,986
+0.03(+0.42%)
May 04, 2004
6.907
6.907
6.782
6.850
117,074
-0.07(-0.96%)
May 03, 2004
6.961
6.970
6.863
6.916
170,442
-0.04(-0.54%)
Apr 30, 2004
6.963
7.095
6.827
6.954
199,221
-0.01(-0.13%)
Apr 29, 2004
7.144
7.185
6.963
6.963
193,912
-0.15(-2.16%)
Apr 28, 2004
7.283
7.308
7.104
7.117
166,809
-0.16(-2.26%)
Apr 27, 2004
7.201
7.283
7.201
7.281
117,633
+0.08(+1.12%)
Apr 26, 2004
7.185
7.314
7.176
7.201
160,662
+0.01(+0.10%)
Apr 23, 2004
7.301
7.308
7.106
7.194
142,780
-0.09(-1.18%)
Apr 22, 2004
7.040
7.280
7.018
7.280
150,883
+0.24(+3.41%)
Apr 21, 2004
7.042
7.058
6.982
7.040
79,632
-0.01(-0.18%)
Apr 20, 2004
7.224
7.224
7.042
7.052
169,603
-0.13(-1.87%)
Apr 19, 2004
7.002
7.229
7.002
7.186
174,633
+0.18(+2.63%)
Apr 16, 2004
6.911
7.033
6.889
7.002
321,604
+0.10(+1.43%)
Apr 15, 2004
6.961
6.997
6.904
6.904
616,386
+0.28(+4.24%)
Apr 14, 2004
6.641
6.719
6.567
6.623
103,941
-0.01(-0.13%)
Apr 13, 2004
6.827
6.839
6.626
6.632
80,471
-0.17(-2.53%)
Apr 12, 2004
6.791
6.829
6.782
6.804
67,338
+0.05(+0.72%)
Apr 08, 2004
6.961
6.961
6.750
6.755
105,618
-0.17(-2.45%)
Apr 07, 2004
6.943
6.945
6.807
6.925
148,927
-0.03(-0.39%)
Apr 06, 2004
7.247
7.285
6.938
6.952
320,207
-0.20(-2.78%)
Apr 05, 2004
6.961
7.151
6.861
7.151
103,941
+0.21(+3.04%)
Apr 02, 2004
6.863
6.952
6.857
6.940
97,794
+0.12(+1.78%)
Apr 01, 2004
6.812
6.868
6.764
6.818
90,529
+0.00(+0.05%)
Mar 31, 2004
6.782
6.830
6.732
6.814
151,721
+0.03(+0.47%)
Mar 30, 2004
6.728
6.854
6.728
6.782
89,132
+0.06(+0.85%)
Mar 29, 2004
6.746
6.829
6.685
6.725
147,250
-0.04(-0.53%)
Mar 26, 2004
6.675
6.800
6.607
6.761
97,794
+0.07(+1.10%)
Mar 25, 2004
6.542
6.710
6.530
6.687
108,971
+0.16(+2.41%)
Mar 24, 2004
6.532
6.558
6.464
6.530
234,986
-0.01(-0.16%)
Mar 23, 2004
6.451
6.558
6.451
6.540
84,662
+0.09(+1.39%)
Mar 22, 2004
6.478
6.478
6.370
6.451
143,897
-0.03(-0.41%)
Mar 19, 2004
6.585
6.585
6.428
6.478
102,265
-0.07(-1.12%)
Mar 18, 2004
6.710
6.710
6.521
6.551
150,883
-0.19(-2.76%)
Mar 17, 2004
6.540
6.737
6.540
6.737
109,530
+0.22(+3.43%)
Mar 16, 2004
6.603
6.650
6.424
6.514
149,206
-0.06(-0.95%)
Mar 15, 2004
6.639
6.696
6.446
6.576
172,956
-0.08(-1.21%)
Mar 12, 2004
6.428
6.666
6.354
6.657
105,059
+0.25(+3.85%)
Mar 11, 2004
6.419
6.478
6.317
6.410
224,648
+0.01(+0.08%)
Mar 10, 2004
6.660
6.746
6.404
6.404
111,206
-0.24(-3.66%)
Mar 09, 2004
6.782
6.798
6.648
6.648
74,323
-0.13(-1.98%)
Mar 08, 2004
6.804
6.836
6.748
6.782
75,721
-0.02(-0.26%)
Mar 05, 2004
6.889
6.889
6.784
6.800
91,647
-0.06(-0.91%)
Mar 04, 2004
6.880
6.880
6.782
6.863
77,118
-0.01(-0.13%)
Mar 03, 2004
6.904
6.906
6.778
6.872
152,839
-0.04(-0.52%)
Mar 02, 2004
6.907
6.925
6.889
6.907
129,088
-0.01(-0.10%)
Mar 01, 2004
6.943
6.943
6.857
6.914
125,736
-0.03(-0.41%)
Feb 27, 2004
6.764
6.979
6.748
6.943
139,706
+0.18(+2.65%)
Feb 26, 2004
6.558
6.841
6.544
6.764
214,030
+0.22(+3.42%)
Feb 25, 2004
6.702
6.702
6.451
6.540
233,589
-0.17(-2.53%)
Feb 24, 2004
6.657
6.764
6.655
6.710
119,588
+0.06(+0.94%)
Feb 23, 2004
6.818
6.827
6.612
6.648
152,280
-0.15(-2.24%)
Feb 20, 2004
6.800
6.852
6.728
6.800
241,413
+0.02(+0.26%)
Feb 19, 2004
7.015
7.068
6.782
6.782
331,384
-0.21(-3.07%)
Feb 18, 2004
7.176
7.265
6.995
6.997
538,429
+0.14(+2.09%)
Feb 17, 2004
6.710
6.909
6.691
6.854
131,324
+0.15(+2.27%)
Feb 13, 2004
6.836
6.854
6.702
6.702
172,398
-0.13(-1.96%)
Feb 12, 2004
6.854
6.907
6.818
6.836
101,706
-0.02(-0.31%)
Feb 11, 2004
6.997
6.997
6.782
6.857
140,824
-0.12(-1.74%)
Feb 10, 2004
6.487
6.979
6.487
6.979
206,486
+0.51(+7.88%)
Feb 09, 2004
6.664
6.675
6.442
6.469
57,000
-0.20(-2.93%)
Feb 06, 2004
6.532
6.664
6.478
6.664
92,765
+0.16(+2.45%)
Feb 05, 2004
6.288
6.523
6.288
6.505
90,529
+0.26(+4.18%)
Feb 04, 2004
6.621
6.637
6.243
6.243
124,897
-0.40(-5.96%)
Feb 03, 2004
6.764
6.777
6.603
6.639
52,529
-0.13(-1.98%)
Feb 02, 2004
6.795
6.836
6.693
6.773
94,441
-0.00(-0.05%)
Jan 30, 2004
6.902
6.934
6.730
6.777
126,015
-0.11(-1.56%)
Jan 29, 2004
6.952
6.970
6.863
6.884
38,000
-0.02(-0.34%)
Jan 28, 2004
7.102
7.120
6.898
6.907
119,868
-0.19(-2.70%)
Jan 27, 2004
7.176
7.229
7.081
7.099
212,354
-0.08(-1.07%)
Jan 26, 2004
7.122
7.176
7.033
7.176
65,662
+0.04(+0.50%)
Jan 23, 2004
7.140
7.140
7.042
7.140
91,088
+0.01(+0.15%)
Jan 22, 2004
7.303
7.337
7.110
7.129
82,426
-0.18(-2.50%)
Jan 21, 2004
7.364
7.373
7.294
7.312
55,323
-0.07(-0.95%)
Jan 20, 2004
7.364
7.382
7.278
7.382
62,588
+0.03(+0.34%)
Jan 16, 2004
7.462
7.478
7.355
7.356
53,647
-0.10(-1.30%)
Jan 15, 2004
7.390
7.453
7.290
7.453
70,412
+0.06(+0.85%)
Jan 14, 2004
7.328
7.390
7.235
7.390
77,956
+0.08(+1.10%)
Jan 13, 2004
7.310
7.319
7.156
7.310
112,044
+0.02(+0.25%)
Jan 12, 2004
7.301
7.337
7.249
7.292
92,765
-0.04(-0.49%)
Jan 09, 2004
7.543
7.543
7.328
7.328
64,265
-0.23(-3.01%)
Jan 08, 2004
7.555
7.605
7.555
7.555
67,059
+0.02(+0.24%)
Jan 07, 2004
7.392
7.537
7.378
7.537
70,691
+0.12(+1.62%)
Jan 06, 2004
7.525
7.526
7.417
7.417
90,809
-0.13(-1.66%)
Jan 05, 2004
7.283
7.543
7.283
7.543
130,486
+0.28(+3.82%)
Jan 02, 2004
7.274
7.315
7.238
7.265
74,603
-0.03(-0.37%)
Dec 31, 2003
7.587
7.587
7.280
7.292
124,618
-0.31(-4.12%)
Dec 30, 2003
7.525
7.675
7.507
7.605
89,691
+0.10(+1.31%)
Dec 29, 2003
7.408
7.509
7.390
7.507
67,059
+0.10(+1.33%)
Dec 26, 2003
7.421
7.441
7.369
7.408
16,485
-0.01(-0.17%)
Dec 24, 2003
7.435
7.460
7.387
7.421
29,617
-0.03(-0.43%)
Dec 23, 2003
7.355
7.494
7.355
7.453
113,441
+0.14(+1.96%)
Dec 22, 2003
7.353
7.353
7.283
7.310
51,412
-0.03(-0.37%)
Dec 19, 2003
7.355
7.555
7.263
7.337
202,854
-0.02(-0.24%)
Dec 18, 2003
7.122
7.355
7.122
7.355
139,986
+0.26(+3.60%)
Dec 17, 2003
7.158
7.158
7.081
7.099
55,882
-0.01(-0.20%)
Dec 16, 2003
7.043
7.165
7.043
7.113
73,206
+0.07(+0.99%)
Dec 15, 2003
7.346
7.349
7.043
7.043
94,162
-0.27(-3.65%)
Dec 12, 2003
7.122
7.310
7.108
7.310
134,397
+0.21(+3.03%)
Dec 11, 2003
6.925
7.110
6.925
7.095
81,588
+0.19(+2.72%)
Dec 10, 2003
7.006
7.006
6.838
6.907
109,809
-0.07(-1.03%)
Dec 09, 2003
7.151
7.151
6.961
6.979
113,441
-0.16(-2.28%)
Dec 08, 2003
7.156
7.183
7.115
7.142
62,868
-0.03(-0.37%)
Dec 05, 2003
7.378
7.378
7.170
7.169
63,706
-0.22(-3.00%)
Dec 04, 2003
7.204
7.390
7.158
7.390
244,766
+0.18(+2.51%)
Dec 03, 2003
7.569
7.766
7.210
7.210
329,707
-0.34(-4.55%)
Dec 02, 2003
7.220
7.677
7.220
7.553
238,619
+0.39(+5.50%)
Dec 01, 2003
6.846
7.185
6.846
7.160
144,736
+0.30(+4.33%)
Nov 28, 2003
6.836
6.911
6.827
6.863
62,029
+0.01(+0.18%)
Nov 26, 2003
6.800
6.868
6.800
6.850
77,397
+0.05(+0.74%)
Nov 25, 2003
6.553
6.834
6.505
6.800
198,104
+0.28(+4.25%)
Nov 24, 2003
6.304
6.523
6.272
6.523
140,544
+0.24(+3.76%)
Nov 21, 2003
6.254
6.340
6.256
6.286
95,838
+0.03(+0.52%)
Nov 20, 2003
6.218
6.263
6.143
6.254
84,941
+0.06(+1.01%)
Nov 19, 2003
6.231
6.258
6.138
6.192
52,250
-0.04(-0.63%)
Nov 18, 2003
6.326
6.392
6.231
6.231
102,265
+0.01(+0.20%)
Nov 17, 2003
6.181
6.218
6.082
6.218
77,118
-0.05(-0.86%)
Nov 14, 2003
6.317
6.401
6.270
6.272
75,441
-0.04(-0.71%)
Nov 13, 2003
6.234
6.342
6.234
6.317
90,529
+0.08(+1.32%)
Nov 12, 2003
6.209
6.301
6.209
6.234
123,221
+0.04(+0.61%)
Nov 11, 2003
6.272
6.272
6.175
6.197
38,838
-0.06(-0.92%)
Nov 10, 2003
6.433
6.433
6.254
6.254
61,750
-0.18(-2.78%)
Nov 07, 2003
6.478
6.478
6.392
6.433
57,838
-0.01(-0.14%)
Nov 06, 2003
6.469
6.478
6.401
6.442
73,765
-0.04(-0.61%)
Nov 05, 2003
6.442
6.481
6.397
6.481
57,279
+0.03(+0.44%)
Nov 04, 2003
6.388
6.433
6.388
6.453
97,515
+0.04(+0.67%)
Nov 03, 2003
6.333
6.406
6.333
6.410
115,118
+0.09(+1.47%)
Oct 31, 2003
6.299
6.317
6.249
6.317
57,838
+0.02(+0.31%)
Oct 30, 2003
6.326
6.338
6.283
6.297
50,015
+0.01(+0.09%)
Oct 29, 2003
6.090
6.292
6.090
6.292
71,809
+0.19(+3.17%)
Oct 28, 2003
6.143
6.156
6.038
6.098
100,030
-0.03(-0.50%)
Oct 27, 2003
5.945
6.129
5.945
6.129
52,809
+0.17(+2.79%)
Oct 24, 2003
6.048
6.048
5.930
5.962
118,750
-0.11(-1.77%)
Oct 23, 2003
6.192
6.192
6.070
6.070
64,823
-0.13(-2.11%)
Oct 22, 2003
6.340
6.340
6.200
6.200
75,162
-0.16(-2.48%)
Oct 21, 2003
6.351
6.415
6.342
6.358
104,500
+0.05(+0.79%)
Oct 20, 2003
6.226
6.322
6.224
6.308
69,294
+0.09(+1.50%)
Oct 17, 2003
6.299
6.315
6.202
6.215
65,103
-0.11(-1.67%)
Oct 16, 2003
6.397
6.397
6.304
6.320
74,044
-0.09(-1.34%)
Oct 15, 2003
6.299
6.406
6.245
6.406
60,073
+0.12(+1.88%)
Oct 14, 2003
6.261
6.299
6.245
6.288
63,706
+0.03(+0.40%)
Oct 13, 2003
6.129
6.236
6.129
6.263
43,309
+0.12(+1.89%)
Oct 10, 2003
6.156
6.156
6.064
6.147
137,750
-0.03(-0.43%)
Oct 09, 2003
6.263
6.362
6.156
6.174
146,412
-0.08(-1.29%)
Oct 08, 2003
6.362
6.362
6.229
6.254
104,221
-0.15(-2.35%)
Oct 07, 2003
6.308
6.404
6.299
6.404
81,588
+0.09(+1.39%)
Oct 06, 2003
6.209
6.317
6.200
6.317
56,720
+0.09(+1.44%)
Oct 03, 2003
6.156
6.234
6.156
6.227
122,103
+0.12(+1.99%)
Oct 02, 2003
6.048
6.109
6.016
6.106
80,750
+0.05(+0.80%)
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.