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
Realty Income Corp
(NY:
O
)
54.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 27, 2004
5.381
5.382
5.313
5.375
245,715
+0.00(+0.00%)
Feb 26, 2004
5.387
5.400
5.354
5.375
267,064
-0.02(-0.39%)
Feb 25, 2004
5.350
5.400
5.337
5.396
341,181
+0.06(+1.09%)
Feb 24, 2004
5.319
5.369
5.319
5.337
286,399
+0.00(+0.02%)
Feb 23, 2004
5.337
5.344
5.315
5.336
268,272
-0.00(-0.02%)
Feb 20, 2004
5.285
5.337
5.275
5.337
235,242
+0.03(+0.58%)
Feb 19, 2004
5.288
5.306
5.263
5.306
216,310
+0.01(+0.21%)
Feb 18, 2004
5.300
5.314
5.269
5.295
263,036
-0.02(-0.44%)
Feb 17, 2004
5.331
5.341
5.300
5.319
338,765
+0.00(+0.00%)
Feb 13, 2004
5.350
5.365
5.278
5.319
295,261
-0.02(-0.35%)
Feb 12, 2004
5.337
5.356
5.289
5.337
394,756
-0.01(-0.12%)
Feb 11, 2004
5.288
5.346
5.280
5.344
430,203
+0.03(+0.58%)
Feb 10, 2004
5.289
5.313
5.231
5.313
332,320
+0.05(+0.94%)
Feb 09, 2004
5.277
5.301
5.238
5.263
309,762
-0.01(-0.26%)
Feb 06, 2004
5.177
5.277
5.129
5.277
506,737
+0.12(+2.31%)
Feb 05, 2004
5.095
5.182
5.095
5.157
484,180
+0.07(+1.47%)
Feb 04, 2004
5.172
5.182
5.083
5.083
507,543
-0.08(-1.52%)
Feb 03, 2004
5.165
5.191
5.151
5.161
292,844
-0.02(-0.38%)
Feb 02, 2004
5.149
5.181
5.100
5.181
323,458
+0.06(+1.09%)
Jan 30, 2004
5.083
5.125
5.056
5.125
394,756
+0.04(+0.83%)
Jan 29, 2004
5.071
5.083
5.035
5.083
367,364
-0.02(-0.49%)
Jan 28, 2004
5.099
5.136
5.085
5.108
346,418
+0.01(+0.19%)
Jan 27, 2004
5.038
5.098
5.027
5.098
667,057
+0.06(+1.18%)
Jan 26, 2004
5.033
5.038
5.009
5.038
332,320
+0.01(+0.15%)
Jan 23, 2004
4.990
5.031
4.984
5.031
316,610
+0.03(+0.55%)
Jan 22, 2004
5.015
5.023
4.994
5.004
288,010
-0.01(-0.17%)
Jan 21, 2004
5.009
5.012
4.978
5.012
367,364
+0.02(+0.32%)
Jan 20, 2004
4.946
4.996
4.946
4.996
387,505
+0.03(+0.68%)
Jan 16, 2004
4.976
5.015
4.960
4.963
417,716
-0.04(-0.89%)
Jan 15, 2004
5.027
5.033
4.999
5.007
266,258
-0.00(-0.07%)
Jan 14, 2004
4.994
5.011
4.959
5.011
704,518
+0.04(+0.80%)
Jan 13, 2004
4.981
4.981
4.934
4.971
380,254
+0.00(+0.00%)
Jan 12, 2004
4.968
4.978
4.945
4.971
323,458
+0.01(+0.13%)
Jan 09, 2004
4.925
4.965
4.904
4.965
344,404
+0.06(+1.14%)
Jan 08, 2004
4.907
4.953
4.903
4.909
507,543
-0.02(-0.43%)
Jan 07, 2004
4.897
4.937
4.891
4.930
338,362
+0.02(+0.35%)
Jan 06, 2004
4.915
4.930
4.897
4.913
429,397
-0.02(-0.43%)
Jan 05, 2004
4.966
4.990
4.907
4.934
418,924
-0.03(-0.62%)
Jan 02, 2004
4.980
4.989
4.944
4.965
256,591
+0.00(+0.00%)
Dec 31, 2003
4.990
5.002
4.950
4.965
328,694
-0.04(-0.79%)
Dec 30, 2003
4.913
5.006
4.906
5.005
396,367
+0.03(+0.65%)
Dec 29, 2003
4.997
5.011
4.953
4.973
432,620
-0.04(-0.79%)
Dec 26, 2003
5.002
5.012
4.984
5.012
114,801
+0.02(+0.47%)
Dec 24, 2003
4.963
4.989
4.963
4.989
120,843
+0.03(+0.55%)
Dec 23, 2003
4.971
4.996
4.946
4.961
297,678
-0.01(-0.20%)
Dec 22, 2003
4.971
4.996
4.837
4.971
644,499
-0.05(-1.06%)
Dec 19, 2003
5.015
5.025
4.966
5.025
274,315
+0.02(+0.45%)
Dec 18, 2003
5.011
5.011
4.984
5.002
236,853
+0.01(+0.25%)
Dec 17, 2003
5.006
5.021
4.980
4.990
246,923
-0.03(-0.62%)
Dec 16, 2003
5.004
5.021
4.969
5.021
250,549
+0.04(+0.75%)
Dec 15, 2003
5.040
5.040
4.981
4.984
249,340
-0.05(-0.99%)
Dec 12, 2003
4.997
5.033
4.982
5.033
358,100
+0.04(+0.87%)
Dec 11, 2003
4.996
5.001
4.975
4.990
224,769
-0.00(-0.10%)
Dec 10, 2003
5.009
5.012
4.979
4.995
232,019
-0.01(-0.27%)
Dec 09, 2003
5.033
5.033
5.000
5.009
208,253
-0.03(-0.54%)
Dec 08, 2003
5.009
5.036
4.999
5.036
171,598
+0.03(+0.55%)
Dec 05, 2003
5.022
5.026
5.000
5.009
205,837
-0.01(-0.27%)
Dec 04, 2003
5.040
5.040
5.000
5.022
250,549
-0.01(-0.17%)
Dec 03, 2003
5.040
5.040
5.040
5.031
336,751
-0.01(-0.12%)
Dec 02, 2003
5.033
5.038
5.027
5.037
306,942
-0.00(-0.05%)
Dec 01, 2003
5.002
5.040
4.992
5.040
396,770
+0.05(+1.00%)
Nov 28, 2003
4.981
5.013
4.971
4.990
115,204
+0.01(+0.17%)
Nov 26, 2003
4.991
4.991
4.968
4.981
247,729
-0.04(-0.86%)
Nov 25, 2003
5.002
5.025
4.984
5.025
273,509
+0.03(+0.57%)
Nov 24, 2003
5.002
5.015
4.981
4.996
441,885
+0.00(+0.05%)
Nov 21, 2003
5.021
5.022
4.965
4.994
300,095
-0.00(-0.05%)
Nov 20, 2003
4.973
5.002
4.960
4.996
458,803
-0.02(-0.37%)
Nov 19, 2003
5.004
5.041
5.004
5.015
642,888
-0.02(-0.39%)
Nov 18, 2003
5.037
5.037
5.010
5.035
574,410
+0.00(+0.02%)
Nov 17, 2003
4.991
5.033
4.991
5.033
575,618
+0.03(+0.52%)
Nov 14, 2003
5.000
5.025
4.995
5.007
592,536
+0.01(+0.15%)
Nov 13, 2003
5.002
5.002
4.953
5.000
292,441
-0.00(-0.05%)
Nov 12, 2003
4.925
5.002
4.925
5.002
361,322
+0.08(+1.61%)
Nov 11, 2003
4.934
4.934
4.884
4.923
316,610
-0.01(-0.23%)
Nov 10, 2003
4.934
4.953
4.913
4.934
436,245
-0.00(-0.08%)
Nov 07, 2003
4.956
4.959
4.933
4.938
559,506
-0.01(-0.18%)
Nov 06, 2003
4.984
4.984
4.942
4.946
567,562
-0.02(-0.33%)
Nov 05, 2003
4.919
4.971
4.945
4.963
400,798
-0.00(-0.02%)
Nov 04, 2003
4.919
4.985
4.919
4.964
520,030
+0.04(+0.86%)
Nov 03, 2003
4.891
4.928
4.898
4.922
303,188
+0.04(+0.76%)
Oct 31, 2003
4.927
4.946
4.867
4.884
696,059
-0.00(-0.10%)
Oct 30, 2003
4.938
4.948
4.884
4.889
315,402
-0.03(-0.56%)
Oct 29, 2003
4.945
4.945
4.917
4.917
474,110
-0.00(-0.10%)
Oct 28, 2003
5.002
5.002
4.920
4.922
603,009
-0.06(-1.22%)
Oct 27, 2003
4.928
5.004
4.928
4.982
363,336
+0.05(+1.11%)
Oct 24, 2003
4.953
4.964
4.918
4.928
262,633
-0.02(-0.38%)
Oct 23, 2003
4.996
4.996
4.932
4.946
511,974
-0.04(-0.87%)
Oct 22, 2003
4.992
5.012
4.990
4.990
322,652
-0.01(-0.30%)
Oct 21, 2003
5.027
5.033
5.027
5.005
537,754
-0.02(-0.40%)
Oct 20, 2003
5.027
5.027
5.000
5.025
429,800
-0.01(-0.30%)
Oct 17, 2003
5.037
5.040
5.027
5.040
1,081,148
+0.04(+0.74%)
Oct 16, 2003
5.038
5.027
4.990
5.002
2,457,960
-0.04(-0.71%)
Oct 15, 2003
5.087
5.059
4.987
5.038
364,545
-0.05(-0.95%)
Oct 14, 2003
5.040
5.087
5.023
5.087
324,263
+0.07(+1.44%)
Oct 13, 2003
5.021
5.043
5.015
5.015
124,066
-0.01(-0.12%)
Oct 10, 2003
4.999
5.038
4.999
5.021
152,665
+0.02(+0.50%)
Oct 09, 2003
5.032
5.036
4.996
4.996
295,664
-0.02(-0.37%)
Oct 08, 2003
5.018
5.040
5.001
5.015
218,727
+0.00(+0.05%)
Oct 07, 2003
5.025
5.140
5.004
5.012
191,738
-0.01(-0.25%)
Oct 06, 2003
4.996
5.027
4.996
5.025
245,715
+0.02(+0.32%)
Oct 03, 2003
4.965
5.025
4.961
5.009
233,631
+0.06(+1.25%)
Oct 02, 2003
4.928
4.949
4.919
4.946
376,226
+0.01(+0.25%)
Oct 01, 2003
4.915
4.934
4.915
4.934
359,711
+0.01(+0.25%)
Sep 30, 2003
4.915
4.934
4.909
4.922
473,304
+0.01(+0.13%)
Sep 29, 2003
4.847
4.915
4.858
4.915
285,593
+0.07(+1.41%)
Sep 26, 2003
4.866
4.910
4.847
4.847
206,239
-0.02(-0.38%)
Sep 25, 2003
4.896
4.934
4.866
4.866
211,073
-0.02(-0.43%)
Sep 24, 2003
4.984
4.984
4.887
4.887
229,200
-0.08(-1.57%)
Sep 23, 2003
4.959
4.991
4.959
4.965
197,780
+0.01(+0.13%)
Sep 22, 2003
4.872
4.959
4.870
4.959
275,120
+0.06(+1.14%)
Sep 19, 2003
4.917
4.958
4.903
4.903
254,980
-0.03(-0.63%)
Sep 18, 2003
4.866
4.932
4.866
4.934
315,402
+0.06(+1.15%)
Sep 17, 2003
4.872
4.907
4.872
4.878
234,839
-0.02(-0.46%)
Sep 16, 2003
4.896
4.902
4.872
4.901
265,856
+0.03(+0.59%)
Sep 15, 2003
4.915
4.928
4.871
4.872
324,666
-0.01(-0.30%)
Sep 12, 2003
4.928
4.928
4.834
4.887
552,658
-0.04(-0.83%)
Sep 11, 2003
4.891
4.951
4.891
4.928
203,017
+0.02(+0.38%)
Sep 10, 2003
4.959
4.960
4.906
4.909
297,275
-0.08(-1.62%)
Sep 09, 2003
5.027
5.027
4.965
4.990
193,349
-0.07(-1.35%)
Sep 08, 2003
5.021
5.058
4.985
5.058
231,617
+0.04(+0.74%)
Sep 05, 2003
5.036
5.047
4.991
5.021
232,825
-0.01(-0.30%)
Sep 04, 2003
5.002
5.051
5.002
5.036
279,148
+0.01(+0.30%)
Sep 03, 2003
4.992
5.027
4.953
5.021
308,554
+0.01(+0.12%)
Sep 02, 2003
4.915
5.040
4.886
5.015
344,404
+0.11(+2.33%)
Aug 29, 2003
4.860
4.922
4.860
4.901
320,235
+0.01(+0.18%)
Aug 28, 2003
4.884
4.899
4.872
4.892
195,766
-0.01(-0.23%)
Aug 27, 2003
4.868
4.940
4.858
4.903
169,986
+0.03(+0.71%)
Aug 26, 2003
4.878
4.902
4.858
4.868
379,851
-0.00(-0.03%)
Aug 25, 2003
4.860
4.872
4.779
4.870
385,491
+0.00(+0.03%)
Aug 22, 2003
4.898
4.922
4.867
4.868
259,813
-0.04(-0.83%)
Aug 21, 2003
4.968
4.968
4.909
4.909
252,160
-0.02(-0.45%)
Aug 20, 2003
4.884
4.934
4.860
4.932
198,183
+0.04(+0.84%)
Aug 19, 2003
4.829
4.891
4.820
4.891
194,558
+0.05(+1.03%)
Aug 18, 2003
4.841
4.897
4.819
4.841
340,376
+0.02(+0.52%)
Aug 15, 2003
4.835
4.841
4.815
4.816
221,546
-0.01(-0.15%)
Aug 14, 2003
4.835
4.841
4.816
4.824
263,439
-0.01(-0.23%)
Aug 13, 2003
4.843
4.845
4.826
4.835
383,880
+0.01(+0.26%)
Aug 12, 2003
4.847
4.865
4.821
4.822
369,781
-0.02(-0.51%)
Aug 11, 2003
4.846
4.862
4.821
4.847
180,057
+0.01(+0.18%)
Aug 08, 2003
4.829
4.860
4.793
4.838
333,125
-0.01(-0.20%)
Aug 07, 2003
4.791
4.850
4.791
4.848
300,900
+0.04(+0.77%)
Aug 06, 2003
4.810
4.822
4.776
4.811
294,052
+0.00(+0.03%)
Aug 05, 2003
4.798
4.824
4.779
4.810
494,250
+0.04(+0.81%)
Aug 04, 2003
4.841
4.841
4.631
4.771
1,295,444
-0.08(-1.69%)
Aug 01, 2003
4.933
4.934
4.841
4.853
1,013,072
-0.07(-1.39%)
Jul 31, 2003
5.054
5.054
4.908
4.922
730,701
-0.14(-2.82%)
Jul 30, 2003
4.978
5.064
4.965
5.064
286,399
+0.05(+1.07%)
Jul 29, 2003
4.990
5.012
4.971
5.011
271,898
+0.04(+0.85%)
Jul 28, 2003
5.033
5.040
4.965
4.969
428,592
-0.06(-1.11%)
Jul 25, 2003
5.037
5.037
5.002
5.025
236,450
-0.01(-0.15%)
Jul 24, 2003
5.006
5.033
4.990
5.032
240,076
+0.06(+1.15%)
Jul 23, 2003
5.033
5.033
4.974
4.975
242,492
-0.03(-0.69%)
Jul 22, 2003
4.987
5.011
4.978
5.010
280,760
+0.05(+1.08%)
Jul 21, 2003
4.965
4.995
4.932
4.956
217,115
+0.00(+0.08%)
Jul 18, 2003
4.943
5.020
4.943
4.953
250,549
+0.00(+0.10%)
Jul 17, 2003
5.009
5.028
4.942
4.948
314,596
-0.05(-1.09%)
Jul 16, 2003
5.042
5.050
4.996
5.002
421,744
-0.03(-0.54%)
Jul 15, 2003
5.058
5.061
5.017
5.030
286,802
-0.03(-0.56%)
Jul 14, 2003
5.031
5.058
5.020
5.058
373,809
+0.07(+1.32%)
Jul 11, 2003
4.960
5.001
4.955
4.992
392,741
+0.05(+1.11%)
Jul 10, 2003
4.990
4.990
4.923
4.938
493,042
-0.06(-1.29%)
Jul 09, 2003
5.042
5.042
4.944
5.002
464,039
-0.05(-1.06%)
Jul 08, 2003
4.965
5.056
4.965
5.056
420,938
+0.06(+1.29%)
Jul 07, 2003
4.940
5.020
4.918
4.991
1,092,426
+0.03(+0.58%)
Jul 03, 2003
4.938
4.963
4.903
4.963
276,329
+0.02(+0.33%)
Jul 02, 2003
4.781
4.946
4.781
4.946
845,502
+0.15(+3.08%)
Jul 01, 2003
4.733
4.822
4.733
4.799
607,440
+0.07(+1.52%)
Jun 30, 2003
4.822
4.832
4.706
4.727
2,256,151
-0.08(-1.73%)
Jun 27, 2003
4.815
4.840
4.778
4.810
520,030
-0.03(-0.64%)
Jun 26, 2003
4.680
4.841
4.670
4.841
704,518
+0.13(+2.85%)
Jun 25, 2003
4.717
4.759
4.671
4.707
558,700
+0.05(+1.09%)
Jun 24, 2003
4.626
4.665
4.614
4.656
673,502
+0.03(+0.67%)
Jun 23, 2003
4.707
4.707
4.610
4.625
619,928
-0.05(-1.09%)
Jun 20, 2003
4.716
4.727
4.675
4.676
483,374
-0.02(-0.50%)
Jun 19, 2003
4.747
4.795
4.699
4.699
594,550
-0.02(-0.53%)
Jun 18, 2003
4.769
4.775
4.688
4.724
364,545
-0.03(-0.65%)
Jun 17, 2003
4.856
4.856
4.754
4.755
383,880
-0.07(-1.44%)
Jun 16, 2003
4.749
4.841
4.749
4.825
477,735
+0.09(+1.99%)
Jun 13, 2003
4.834
4.838
4.723
4.730
397,172
-0.08(-1.63%)
Jun 12, 2003
4.891
4.891
4.809
4.809
428,995
-0.06(-1.17%)
Jun 11, 2003
4.872
4.872
4.806
4.866
557,089
-0.01(-0.13%)
Jun 10, 2003
4.794
4.872
4.794
4.872
671,488
+0.10(+2.11%)
Jun 09, 2003
4.825
4.825
4.771
4.771
402,006
-0.06(-1.23%)
Jun 06, 2003
4.798
4.838
4.794
4.831
526,475
+0.04(+0.91%)
Jun 05, 2003
4.816
4.826
4.755
4.788
534,934
-0.07(-1.36%)
Jun 04, 2003
4.780
4.856
4.780
4.853
480,555
+0.08(+1.72%)
Jun 03, 2003
4.717
4.771
4.713
4.771
409,660
+0.05(+1.16%)
Jun 02, 2003
4.692
4.742
4.691
4.717
497,473
+0.04(+0.93%)
May 30, 2003
4.652
4.752
4.652
4.673
863,226
+0.03(+0.75%)
May 29, 2003
4.737
4.766
4.613
4.639
681,558
-0.14(-2.93%)
May 28, 2003
4.819
4.835
4.749
4.779
546,616
-0.01(-0.23%)
May 27, 2003
4.757
4.810
4.743
4.790
554,269
+0.03(+0.70%)
May 23, 2003
4.728
4.788
4.691
4.757
445,107
+0.03(+0.58%)
May 22, 2003
4.723
4.745
4.697
4.729
563,534
+0.00(+0.03%)
May 21, 2003
4.678
4.729
4.657
4.728
564,339
+0.05(+1.17%)
May 20, 2003
4.636
4.697
4.636
4.673
539,365
+0.03(+0.72%)
May 19, 2003
4.680
4.712
4.636
4.640
652,153
-0.02(-0.37%)
May 16, 2003
4.642
4.666
4.604
4.657
480,555
+0.00(+0.05%)
May 15, 2003
4.636
4.655
4.610
4.655
411,674
+0.04(+0.89%)
May 14, 2003
4.632
4.637
4.599
4.614
530,906
+0.00(+0.08%)
May 13, 2003
4.559
4.620
4.548
4.610
395,964
+0.02(+0.43%)
May 12, 2003
4.608
4.622
4.570
4.590
421,341
-0.00(-0.05%)
May 09, 2003
4.583
4.606
4.569
4.593
348,029
+0.02(+0.54%)
May 08, 2003
4.501
4.570
4.501
4.568
330,306
+0.04(+0.82%)
May 07, 2003
4.500
4.534
4.479
4.531
426,578
+0.02(+0.39%)
May 06, 2003
4.500
4.549
4.479
4.513
675,918
-0.00(-0.05%)
May 05, 2003
4.529
4.529
4.438
4.516
1,313,168
+0.00(+0.00%)
May 02, 2003
4.531
4.585
4.487
4.516
896,660
-0.07(-1.62%)
May 01, 2003
4.692
4.729
4.578
4.590
650,139
-0.08(-1.65%)
Apr 30, 2003
4.677
4.702
4.665
4.667
309,762
-0.00(-0.11%)
Apr 29, 2003
4.723
4.755
4.672
4.672
329,097
-0.06(-1.34%)
Apr 28, 2003
4.680
4.735
4.667
4.735
381,866
+0.05(+1.14%)
Apr 25, 2003
4.698
4.714
4.667
4.682
379,851
+0.00(+0.08%)
Apr 24, 2003
4.742
4.774
4.678
4.678
364,142
-0.09(-1.98%)
Apr 23, 2003
4.810
4.810
4.757
4.773
359,308
-0.02(-0.36%)
Apr 22, 2003
4.717
4.796
4.712
4.790
412,076
+0.08(+1.69%)
Apr 21, 2003
4.717
4.727
4.680
4.711
333,125
+0.00(+0.11%)
Apr 17, 2003
4.667
4.712
4.652
4.706
344,404
+0.04(+0.82%)
Apr 16, 2003
4.642
4.668
4.637
4.667
354,877
+0.02(+0.53%)
Apr 15, 2003
4.655
4.655
4.618
4.642
301,303
-0.01(-0.27%)
Apr 14, 2003
4.593
4.662
4.593
4.655
379,449
+0.10(+2.18%)
Apr 11, 2003
4.599
4.616
4.555
4.555
240,881
-0.02(-0.54%)
Apr 10, 2003
4.568
4.605
4.563
4.580
262,633
-0.02(-0.40%)
Apr 09, 2003
4.555
4.618
4.534
4.599
404,826
+0.02(+0.54%)
Apr 08, 2003
4.587
4.593
4.554
4.574
398,784
-0.01(-0.27%)
Apr 07, 2003
4.524
4.593
4.524
4.587
339,570
+0.09(+2.07%)
Apr 04, 2003
4.555
4.580
4.493
4.493
240,076
-0.07(-1.50%)
Apr 03, 2003
4.587
4.589
4.532
4.562
275,523
-0.01(-0.27%)
Apr 02, 2003
4.555
4.582
4.538
4.574
315,402
+0.02(+0.35%)
Apr 01, 2003
4.450
4.558
4.421
4.558
310,568
+0.12(+2.71%)
Mar 31, 2003
4.382
4.466
4.382
4.438
578,035
-0.00(-0.03%)
Mar 28, 2003
4.462
4.519
4.439
4.439
261,022
-0.06(-1.35%)
Mar 27, 2003
4.512
4.541
4.470
4.500
304,928
-0.03(-0.69%)
Mar 26, 2003
4.547
4.555
4.495
4.531
359,308
-0.02(-0.35%)
Mar 25, 2003
4.475
4.547
4.467
4.547
365,350
+0.06(+1.33%)
Mar 24, 2003
4.587
4.587
4.413
4.487
416,910
-0.09(-2.03%)
Mar 21, 2003
4.518
4.580
4.515
4.580
487,402
+0.06(+1.29%)
Mar 20, 2003
4.456
4.522
4.387
4.522
279,148
+0.05(+1.19%)
Mar 19, 2003
4.431
4.469
4.413
4.469
331,111
+0.02(+0.56%)
Mar 18, 2003
4.425
4.450
4.382
4.444
285,996
+0.04(+0.90%)
Mar 17, 2003
4.326
4.404
4.313
4.404
346,015
+0.09(+2.10%)
Mar 14, 2003
4.347
4.347
4.292
4.313
310,165
+0.00(+0.09%)
Mar 13, 2003
4.258
4.310
4.233
4.310
271,495
+0.07(+1.61%)
Mar 12, 2003
4.220
4.241
4.192
4.241
234,839
+0.03(+0.77%)
Mar 11, 2003
4.202
4.245
4.192
4.209
352,460
+0.02(+0.53%)
Mar 10, 2003
4.289
4.289
4.186
4.187
501,098
-0.10(-2.40%)
Mar 07, 2003
4.251
4.332
4.251
4.290
422,550
+0.02(+0.47%)
Mar 06, 2003
4.359
4.359
4.258
4.270
252,160
-0.08(-1.85%)
Mar 05, 2003
4.307
4.354
4.301
4.351
246,521
+0.04(+1.01%)
Mar 04, 2003
4.320
4.351
4.294
4.307
328,292
-0.02(-0.43%)
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.