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
Alliance Resource Pt
(NQ:
ARLP
)
22.26
-0.38 (-1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2005
2.382
2.443
2.375
2.423
2,636,765
+0.06(+2.65%)
Mar 30, 2005
2.275
2.377
2.269
2.360
3,676,380
+0.07(+2.88%)
Mar 29, 2005
2.459
2.478
2.277
2.294
7,262,168
-0.18(-7.41%)
Mar 28, 2005
2.603
2.610
2.463
2.478
3,637,471
-0.13(-5.12%)
Mar 24, 2005
2.601
2.674
2.592
2.612
1,148,089
-0.01(-0.33%)
Mar 23, 2005
2.773
2.773
2.573
2.620
3,456,963
-0.11(-4.02%)
Mar 22, 2005
2.826
2.861
2.716
2.730
998,092
-0.07(-2.50%)
Mar 21, 2005
2.812
2.854
2.784
2.800
890,401
+0.01(+0.49%)
Mar 18, 2005
2.827
2.843
2.779
2.786
1,055,414
-0.02(-0.63%)
Mar 17, 2005
2.717
2.838
2.716
2.804
1,030,846
+0.09(+3.22%)
Mar 16, 2005
2.742
2.742
2.697
2.717
649,361
-0.03(-1.07%)
Mar 15, 2005
2.759
2.770
2.734
2.746
707,173
-0.01(-0.37%)
Mar 14, 2005
2.820
2.820
2.729
2.756
705,820
-0.02(-0.65%)
Mar 11, 2005
2.723
2.807
2.714
2.774
767,427
+0.02(+0.59%)
Mar 10, 2005
2.887
2.897
2.690
2.758
3,055,540
-0.13(-4.59%)
Mar 09, 2005
2.897
2.908
2.868
2.891
790,045
-0.02(-0.83%)
Mar 08, 2005
2.961
2.968
2.897
2.915
1,075,140
-0.06(-1.85%)
Mar 07, 2005
3.053
3.053
2.944
2.970
1,117,989
-0.04(-1.19%)
Mar 04, 2005
2.992
3.015
2.946
3.006
990,730
+0.07(+2.22%)
Mar 03, 2005
2.928
3.006
2.912
2.941
1,187,993
-0.01(-0.29%)
Mar 02, 2005
2.830
2.969
2.830
2.949
1,271,567
+0.08(+2.66%)
Mar 01, 2005
2.935
2.939
2.840
2.873
1,770,521
-0.03(-1.04%)
Feb 28, 2005
2.862
2.903
2.823
2.903
2,444,557
+0.08(+2.68%)
Feb 25, 2005
2.770
2.854
2.734
2.827
1,698,222
+0.09(+3.46%)
Feb 24, 2005
2.770
2.796
2.699
2.733
1,669,303
-0.02(-0.82%)
Feb 23, 2005
2.697
2.768
2.697
2.755
1,104,697
+0.07(+2.64%)
Feb 22, 2005
2.710
2.731
2.684
2.684
659,920
-0.01(-0.24%)
Feb 18, 2005
2.714
2.716
2.686
2.691
487,425
-0.02(-0.71%)
Feb 17, 2005
2.728
2.728
2.681
2.710
622,073
+0.00(+0.07%)
Feb 16, 2005
2.674
2.734
2.658
2.708
1,145,091
+0.03(+1.24%)
Feb 15, 2005
2.714
2.714
2.649
2.675
683,653
-0.02(-0.63%)
Feb 14, 2005
2.678
2.701
2.676
2.692
477,807
+0.01(+0.27%)
Feb 11, 2005
2.714
2.714
2.676
2.685
340,201
-0.01(-0.45%)
Feb 10, 2005
2.657
2.706
2.612
2.697
1,591,764
+0.02(+0.79%)
Feb 09, 2005
2.714
2.730
2.655
2.676
632,805
-0.02(-0.85%)
Feb 08, 2005
2.718
2.718
2.646
2.699
914,903
-0.03(-1.15%)
Feb 07, 2005
2.744
2.779
2.714
2.730
1,142,610
+0.00(+0.01%)
Feb 04, 2005
2.751
2.761
2.690
2.730
968,098
-0.02(-0.77%)
Feb 03, 2005
2.729
2.751
2.695
2.751
1,191,959
+0.03(+1.04%)
Feb 02, 2005
2.688
2.746
2.685
2.722
1,349,743
+0.05(+1.80%)
Feb 01, 2005
2.672
2.676
2.646
2.674
1,057,523
+0.03(+1.15%)
Jan 31, 2005
2.610
2.685
2.565
2.644
1,765,758
+0.02(+0.69%)
Jan 28, 2005
2.667
2.710
2.604
2.626
1,152,732
-0.06(-2.34%)
Jan 27, 2005
2.731
2.751
2.670
2.688
1,395,258
-0.05(-1.70%)
Jan 26, 2005
2.688
2.750
2.688
2.735
549,390
+0.04(+1.43%)
Jan 25, 2005
2.728
2.759
2.695
2.696
556,434
-0.03(-0.96%)
Jan 24, 2005
2.714
2.771
2.687
2.723
885,559
+0.04(+1.31%)
Jan 21, 2005
2.590
2.695
2.584
2.687
1,068,468
+0.08(+2.90%)
Jan 20, 2005
2.685
2.722
2.589
2.612
1,699,734
-0.09(-3.21%)
Jan 19, 2005
2.770
2.789
2.698
2.698
1,180,723
-0.07(-2.40%)
Jan 18, 2005
2.769
2.770
2.746
2.765
933,209
+0.03(+1.20%)
Jan 14, 2005
2.713
2.745
2.698
2.732
1,500,641
+0.05(+1.90%)
Jan 13, 2005
2.680
2.702
2.659
2.681
1,106,076
+0.02(+0.75%)
Jan 12, 2005
2.702
2.702
2.649
2.661
1,007,989
+0.01(+0.24%)
Jan 11, 2005
2.640
2.692
2.610
2.655
1,421,192
+0.02(+0.90%)
Jan 10, 2005
2.569
2.640
2.550
2.631
1,368,699
+0.10(+3.78%)
Jan 07, 2005
2.544
2.577
2.506
2.535
1,355,686
-0.02(-0.93%)
Jan 06, 2005
2.555
2.595
2.544
2.559
922,265
-0.00(-0.04%)
Jan 05, 2005
2.638
2.680
2.544
2.560
2,019,427
-0.08(-3.18%)
Jan 04, 2005
2.642
2.712
2.640
2.644
1,360,528
-0.04(-1.50%)
Jan 03, 2005
2.795
2.795
2.639
2.684
2,112,500
-0.10(-3.76%)
Dec 31, 2004
2.714
2.818
2.714
2.789
770,743
+0.05(+1.72%)
Dec 30, 2004
2.788
2.789
2.719
2.742
558,490
-0.03(-1.01%)
Dec 29, 2004
2.691
2.789
2.672
2.770
923,300
+0.08(+3.04%)
Dec 28, 2004
2.620
2.688
2.620
2.688
791,968
+0.04(+1.60%)
Dec 27, 2004
2.682
2.706
2.578
2.646
1,849,253
-0.10(-3.49%)
Dec 23, 2004
2.814
2.814
2.733
2.742
510,733
-0.05(-1.70%)
Dec 22, 2004
2.767
2.797
2.742
2.789
1,280,150
+0.04(+1.58%)
Dec 21, 2004
2.685
2.764
2.676
2.746
1,650,266
+0.06(+2.22%)
Dec 20, 2004
2.638
2.695
2.620
2.686
1,325,254
+0.05(+1.90%)
Dec 17, 2004
2.614
2.636
2.595
2.636
627,472
+0.01(+0.20%)
Dec 16, 2004
2.635
2.687
2.620
2.631
1,308,008
-0.00(-0.14%)
Dec 15, 2004
2.605
2.650
2.580
2.635
968,404
+0.03(+1.30%)
Dec 14, 2004
2.506
2.608
2.506
2.601
1,477,811
+0.09(+3.74%)
Dec 13, 2004
2.499
2.525
2.499
2.507
1,090,449
+0.01(+0.32%)
Dec 10, 2004
2.519
2.549
2.488
2.499
789,315
+0.01(+0.39%)
Dec 09, 2004
2.375
2.512
2.375
2.489
1,459,239
+0.10(+4.00%)
Dec 08, 2004
2.362
2.408
2.332
2.393
1,453,932
+0.01(+0.31%)
Dec 07, 2004
2.406
2.440
2.370
2.386
2,256,514
-0.07(-2.70%)
Dec 06, 2004
2.539
2.595
2.437
2.452
1,752,413
-0.03(-1.15%)
Dec 03, 2004
2.399
2.481
2.356
2.481
1,999,157
+0.11(+4.48%)
Dec 02, 2004
2.569
2.614
2.303
2.375
5,615,417
-0.19(-7.34%)
Dec 01, 2004
2.644
2.651
2.555
2.563
1,353,112
-0.09(-3.22%)
Nov 30, 2004
2.658
2.658
2.625
2.648
579,715
+0.03(+0.99%)
Nov 29, 2004
2.676
2.676
2.591
2.622
1,304,029
-0.02(-0.57%)
Nov 26, 2004
2.634
2.639
2.620
2.637
795,948
+0.02(+0.62%)
Nov 24, 2004
2.617
2.634
2.555
2.621
1,532,201
+0.01(+0.48%)
Nov 23, 2004
2.518
2.689
2.518
2.608
3,086,953
+0.09(+3.59%)
Nov 22, 2004
2.435
2.520
2.435
2.518
1,233,720
+0.09(+3.55%)
Nov 19, 2004
2.480
2.481
2.431
2.431
594,308
-0.03(-1.33%)
Nov 18, 2004
2.440
2.502
2.431
2.464
756,151
+0.01(+0.38%)
Nov 17, 2004
2.453
2.505
2.434
2.455
1,497,709
+0.00(+0.14%)
Nov 16, 2004
2.463
2.479
2.416
2.451
2,497,952
+0.09(+3.73%)
Nov 15, 2004
2.345
2.392
2.345
2.363
2,093,344
+0.01(+0.46%)
Nov 12, 2004
2.239
2.374
2.211
2.352
2,785,820
+0.11(+5.07%)
Nov 11, 2004
2.241
2.241
2.197
2.239
631,452
+0.03(+1.28%)
Nov 10, 2004
2.140
2.217
2.118
2.211
1,265,558
+0.07(+3.35%)
Nov 09, 2004
2.186
2.187
2.116
2.139
1,761,699
-0.05(-2.12%)
Nov 08, 2004
2.190
2.241
2.170
2.185
1,203,208
-0.04(-1.89%)
Nov 05, 2004
2.296
2.296
2.172
2.228
1,495,056
-0.05(-2.27%)
Nov 04, 2004
2.200
2.279
2.200
2.279
927,280
+0.04(+1.97%)
Nov 03, 2004
2.203
2.241
2.203
2.235
1,156,778
+0.04(+1.98%)
Nov 02, 2004
2.237
2.259
2.160
2.192
1,610,469
-0.04(-1.76%)
Nov 01, 2004
2.159
2.255
2.145
2.231
1,235,046
+0.05(+2.23%)
Oct 29, 2004
2.117
2.224
2.112
2.182
1,505,669
+0.01(+0.42%)
Oct 28, 2004
2.262
2.299
2.133
2.173
4,653,646
-0.17(-7.34%)
Oct 27, 2004
2.488
2.506
2.065
2.345
7,871,931
-0.12(-4.92%)
Oct 26, 2004
2.450
2.491
2.443
2.467
1,635,674
+0.03(+1.11%)
Oct 25, 2004
2.374
2.463
2.373
2.440
1,005,548
+0.07(+3.01%)
Oct 22, 2004
2.450
2.450
2.368
2.368
615,533
-0.01(-0.44%)
Oct 21, 2004
2.413
2.424
2.353
2.379
793,295
-0.02(-0.89%)
Oct 20, 2004
2.378
2.433
2.353
2.401
902,075
+0.04(+1.76%)
Oct 19, 2004
2.337
2.427
2.329
2.359
1,119,634
+0.02(+0.95%)
Oct 18, 2004
2.341
2.359
2.327
2.337
1,178,003
+0.03(+1.14%)
Oct 15, 2004
2.271
2.340
2.222
2.310
1,021,467
+0.04(+1.73%)
Oct 14, 2004
2.228
2.370
2.209
2.271
2,196,818
+0.09(+3.99%)
Oct 13, 2004
2.207
2.250
2.119
2.184
2,032,322
-0.02(-0.94%)
Oct 12, 2004
2.194
2.225
2.179
2.205
719,006
-0.01(-0.41%)
Oct 11, 2004
2.232
2.248
2.178
2.214
455,017
-0.02(-0.79%)
Oct 08, 2004
2.267
2.267
2.178
2.232
1,646,287
-0.01(-0.30%)
Oct 07, 2004
2.258
2.280
2.230
2.238
888,809
-0.00(-0.19%)
Oct 06, 2004
2.182
2.278
2.174
2.243
2,239,268
+0.07(+3.16%)
Oct 05, 2004
2.158
2.175
2.126
2.174
478,895
+0.05(+2.20%)
Oct 04, 2004
2.111
2.158
2.111
2.127
773,396
+0.01(+0.64%)
Oct 01, 2004
2.111
2.178
2.081
2.114
833,092
+0.02(+0.74%)
Sep 30, 2004
2.092
2.121
2.073
2.098
500,121
-0.01(-0.52%)
Sep 29, 2004
2.102
2.132
2.081
2.109
769,416
+0.03(+1.36%)
Sep 28, 2004
2.057
2.105
2.037
2.081
738,905
+0.04(+2.18%)
Sep 27, 2004
2.016
2.060
2.011
2.036
758,804
+0.03(+1.35%)
Sep 24, 2004
1.995
2.020
1.970
2.009
420,526
+0.02(+1.25%)
Sep 23, 2004
2.015
2.015
1.971
1.984
485,528
-0.01(-0.60%)
Sep 22, 2004
2.022
2.022
1.983
1.996
417,873
-0.00(-0.11%)
Sep 21, 2004
2.007
2.021
1.990
1.999
355,523
-0.01(-0.34%)
Sep 20, 2004
2.001
2.021
1.993
2.006
734,925
+0.00(+0.00%)
Sep 17, 2004
2.050
2.050
2.003
2.006
452,364
-0.02(-1.12%)
Sep 16, 2004
1.994
2.046
1.967
2.028
3,041,850
+0.03(+1.66%)
Sep 15, 2004
1.986
2.016
1.979
1.995
647,371
-0.02(-0.81%)
Sep 14, 2004
2.022
2.039
1.961
2.011
1,094,429
+0.04(+2.03%)
Sep 13, 2004
1.973
2.035
1.934
1.971
1,400,869
+0.06(+2.89%)
Sep 10, 2004
1.912
1.936
1.888
1.916
486,855
-0.01(-0.29%)
Sep 09, 2004
1.909
1.931
1.903
1.921
583,695
+0.03(+1.57%)
Sep 08, 2004
1.909
1.972
1.878
1.892
1,053,305
-0.04(-1.84%)
Sep 07, 2004
1.871
1.943
1.856
1.927
1,073,548
+0.07(+3.86%)
Sep 03, 2004
1.855
1.885
1.855
1.856
351,543
-0.02(-1.28%)
Sep 02, 2004
1.865
1.888
1.855
1.880
291,847
+0.01(+0.28%)
Sep 01, 2004
1.875
1.886
1.846
1.874
383,381
+0.02(+1.12%)
Aug 31, 2004
1.886
1.914
1.851
1.854
538,591
-0.02(-1.01%)
Aug 30, 2004
1.866
1.889
1.851
1.872
599,614
-0.01(-0.64%)
Aug 27, 2004
1.818
1.885
1.802
1.885
973,710
+0.07(+3.91%)
Aug 26, 2004
1.854
1.862
1.794
1.814
758,804
-0.04(-2.14%)
Aug 25, 2004
1.876
1.876
1.819
1.853
655,331
-0.00(-0.26%)
Aug 24, 2004
1.872
1.882
1.832
1.858
457,670
+0.00(+0.16%)
Aug 23, 2004
1.847
1.904
1.828
1.855
827,786
+0.02(+1.01%)
Aug 20, 2004
1.917
1.944
1.837
1.837
1,776,291
-0.08(-3.98%)
Aug 19, 2004
1.961
1.980
1.889
1.913
1,556,079
-0.03(-1.65%)
Aug 18, 2004
1.917
1.949
1.892
1.945
1,226,888
+0.03(+1.78%)
Aug 17, 2004
1.928
1.928
1.888
1.911
845,032
+0.01(+0.38%)
Aug 16, 2004
1.902
1.941
1.885
1.904
1,148,819
+0.02(+1.12%)
Aug 13, 2004
1.876
1.887
1.848
1.883
748,191
+0.02(+1.24%)
Aug 12, 2004
1.859
1.875
1.829
1.860
440,424
+0.01(+0.71%)
Aug 11, 2004
1.857
1.857
1.828
1.846
360,830
-0.01(-0.53%)
Aug 10, 2004
1.841
1.881
1.820
1.856
867,583
+0.02(+1.30%)
Aug 09, 2004
1.756
1.847
1.756
1.833
1,108,119
+0.07(+4.18%)
Aug 06, 2004
1.734
1.779
1.706
1.759
2,257,840
-0.07(-3.75%)
Aug 05, 2004
1.933
1.962
1.798
1.828
1,361,072
-0.12(-5.95%)
Aug 04, 2004
1.944
1.953
1.921
1.943
1,289,436
+0.03(+1.80%)
Aug 03, 2004
1.876
1.954
1.872
1.909
2,189,933
+0.05(+2.93%)
Aug 02, 2004
1.880
1.880
1.847
1.855
827,786
+0.00(+0.04%)
Jul 30, 2004
1.790
1.875
1.779
1.854
908,707
+0.07(+3.82%)
Jul 29, 2004
1.790
1.845
1.771
1.786
882,176
-0.01(-0.78%)
Jul 28, 2004
1.746
1.818
1.739
1.800
1,294,743
+0.07(+4.26%)
Jul 27, 2004
1.681
1.732
1.670
1.726
734,925
+0.04(+2.21%)
Jul 26, 2004
1.728
1.759
1.669
1.689
1,292,089
-0.03(-1.67%)
Jul 23, 2004
1.717
1.771
1.716
1.718
854,318
-0.00(-0.20%)
Jul 22, 2004
1.804
1.823
1.663
1.721
2,619,997
-0.08(-4.66%)
Jul 21, 2004
1.789
1.831
1.787
1.805
829,113
+0.00(+0.10%)
Jul 20, 2004
1.877
1.877
1.772
1.803
1,597,203
-0.07(-3.55%)
Jul 19, 2004
1.860
1.880
1.853
1.869
780,029
+0.00(+0.20%)
Jul 16, 2004
1.825
1.875
1.825
1.866
920,647
+0.02(+1.29%)
Jul 15, 2004
1.795
1.852
1.790
1.842
925,953
+0.04(+1.96%)
Jul 14, 2004
1.773
1.826
1.773
1.807
976,363
+0.03(+1.42%)
Jul 13, 2004
1.787
1.796
1.771
1.781
1,001,568
-0.01(-0.48%)
Jul 12, 2004
1.796
1.802
1.778
1.790
1,029,426
-0.02(-0.84%)
Jul 09, 2004
1.827
1.827
1.790
1.805
1,135,553
-0.02(-1.26%)
Jul 08, 2004
1.811
1.830
1.811
1.828
1,016,161
+0.01(+0.39%)
Jul 07, 2004
1.843
1.863
1.790
1.821
1,293,416
-0.01(-0.72%)
Jul 06, 2004
1.788
1.843
1.775
1.834
1,276,170
+0.06(+3.33%)
Jul 02, 2004
1.773
1.790
1.755
1.775
539,918
+0.01(+0.73%)
Jul 01, 2004
1.740
1.813
1.738
1.762
1,814,762
+0.00(+0.19%)
Jun 30, 2004
1.701
1.763
1.684
1.759
917,994
+0.05(+3.05%)
Jun 29, 2004
1.662
1.707
1.659
1.707
574,409
+0.05(+2.79%)
Jun 28, 2004
1.696
1.705
1.660
1.660
628,799
-0.04(-2.07%)
Jun 25, 2004
1.724
1.724
1.686
1.695
696,455
-0.03(-1.70%)
Jun 24, 2004
1.689
1.786
1.672
1.725
1,983,238
+0.04(+2.28%)
Jun 23, 2004
1.666
1.696
1.658
1.686
862,277
+0.02(+1.24%)
Jun 22, 2004
1.641
1.670
1.634
1.666
504,100
+0.03(+1.70%)
Jun 21, 2004
1.613
1.640
1.600
1.638
269,295
+0.04(+2.19%)
Jun 18, 2004
1.621
1.638
1.601
1.603
289,194
-0.02(-0.93%)
Jun 17, 2004
1.640
1.640
1.580
1.618
586,348
-0.02(-1.31%)
Jun 16, 2004
1.617
1.640
1.602
1.639
429,812
+0.02(+1.40%)
Jun 15, 2004
1.601
1.635
1.583
1.617
835,746
+0.03(+1.92%)
Jun 14, 2004
1.600
1.601
1.568
1.586
806,561
+0.01(+0.91%)
Jun 10, 2004
1.545
1.583
1.545
1.572
256,030
+0.04(+2.46%)
Jun 09, 2004
1.597
1.597
1.531
1.534
615,533
-0.06(-3.67%)
Jun 08, 2004
1.592
1.600
1.577
1.592
336,951
+0.00(+0.00%)
Jun 07, 2004
1.571
1.592
1.564
1.592
518,693
+0.03(+1.81%)
Jun 04, 2004
1.579
1.594
1.557
1.564
542,571
-0.02(-1.24%)
Jun 03, 2004
1.578
1.599
1.559
1.584
632,779
+0.01(+0.65%)
Jun 02, 2004
1.531
1.583
1.531
1.574
886,156
+0.05(+3.24%)
Jun 01, 2004
1.523
1.591
1.516
1.524
1,213,821
+0.01(+0.55%)
May 28, 2004
1.533
1.546
1.496
1.516
297,154
-0.02(-1.35%)
May 27, 2004
1.541
1.549
1.508
1.537
421,852
+0.01(+0.89%)
May 26, 2004
1.493
1.523
1.471
1.523
382,055
+0.02(+1.15%)
May 25, 2004
1.461
1.521
1.455
1.506
599,614
+0.06(+3.82%)
May 24, 2004
1.456
1.456
1.433
1.450
1,034,733
+0.02(+1.08%)
May 21, 2004
1.462
1.477
1.435
1.435
279,908
-0.03(-1.98%)
May 20, 2004
1.503
1.508
1.463
1.464
492,161
+0.01(+0.60%)
May 19, 2004
1.459
1.492
1.453
1.455
932,586
-0.02(-1.51%)
May 18, 2004
1.435
1.503
1.435
1.477
447,057
+0.03(+1.90%)
May 17, 2004
1.427
1.470
1.418
1.450
578,389
+0.03(+2.31%)
May 14, 2004
1.418
1.431
1.399
1.417
724,313
+0.00(+0.00%)
May 13, 2004
1.432
1.441
1.399
1.417
482,875
-0.01(-0.71%)
May 12, 2004
1.439
1.439
1.413
1.427
687,168
-0.01(-0.81%)
May 11, 2004
1.376
1.467
1.376
1.439
612,880
+0.04(+3.19%)
May 10, 2004
1.455
1.455
1.345
1.395
1,416,788
-0.04(-2.84%)
May 07, 2004
1.476
1.493
1.435
1.435
566,450
-0.04(-2.38%)
May 06, 2004
1.503
1.525
1.451
1.470
703,087
-0.06(-3.92%)
May 05, 2004
1.538
1.548
1.509
1.530
571,756
-0.01(-0.95%)
May 04, 2004
1.508
1.545
1.485
1.545
700,434
+0.04(+2.76%)
May 03, 2004
1.464
1.523
1.451
1.503
1,438,013
+0.05(+3.15%)
Apr 30, 2004
1.435
1.465
1.406
1.458
1,512,302
-0.01(-0.74%)
Apr 29, 2004
1.560
1.564
1.453
1.468
1,622,408
-0.09(-5.89%)
Apr 28, 2004
1.546
1.562
1.524
1.560
2,283,045
+0.03(+1.72%)
Apr 27, 2004
1.501
1.563
1.489
1.534
1,586,590
+0.06(+3.77%)
Apr 26, 2004
1.483
1.499
1.451
1.478
1,333,213
+0.03(+2.32%)
Apr 23, 2004
1.406
1.470
1.404
1.445
1,513,628
+0.05(+3.45%)
Apr 22, 2004
1.339
1.401
1.313
1.396
431,138
+0.08(+6.28%)
Apr 21, 2004
1.376
1.401
1.314
1.314
1,095,755
-0.08(-5.89%)
Apr 20, 2004
1.358
1.409
1.358
1.396
676,556
+0.02(+1.67%)
Apr 19, 2004
1.418
1.432
1.366
1.373
611,553
-0.04(-2.83%)
Apr 16, 2004
1.393
1.430
1.325
1.413
679,209
+0.02(+1.57%)
Apr 15, 2004
1.283
1.391
1.283
1.391
1,216,474
+0.10(+8.05%)
Apr 14, 2004
1.357
1.374
1.248
1.288
3,439,824
-0.08(-6.00%)
Apr 13, 2004
1.430
1.432
1.364
1.370
1,828,028
-0.09(-5.93%)
Apr 12, 2004
1.514
1.514
1.397
1.456
1,254,945
-0.04(-2.47%)
Apr 08, 2004
1.508
1.512
1.477
1.493
393,994
+0.02(+1.07%)
Apr 07, 2004
1.462
1.487
1.442
1.477
363,483
+0.03(+2.30%)
Apr 06, 2004
1.445
1.485
1.442
1.444
472,262
-0.03(-2.12%)
Apr 05, 2004
1.507
1.507
1.456
1.475
452,364
-0.03(-2.15%)
Apr 02, 2004
1.534
1.534
1.470
1.508
465,629
+0.00(+0.28%)
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.