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
Aegon N.V. ADR
(NY:
AEG
)
6.890
+0.010 (+0.15%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Apr 30, 2004
7.426
7.494
7.374
7.414
364,072
-0.01(-0.08%)
Apr 29, 2004
7.517
7.552
7.334
7.420
560,769
-0.09(-1.14%)
Apr 28, 2004
7.638
7.638
7.489
7.506
884,699
-0.26(-3.39%)
Apr 27, 2004
7.758
7.832
7.741
7.769
326,373
-0.01(-0.07%)
Apr 26, 2004
7.838
7.873
7.741
7.775
407,705
-0.07(-0.95%)
Apr 23, 2004
7.809
7.873
7.718
7.850
904,596
+0.04(+0.51%)
Apr 22, 2004
7.746
7.901
7.672
7.809
839,495
+0.06(+0.81%)
Apr 21, 2004
7.735
7.809
7.689
7.746
680,672
+0.00(+0.00%)
Apr 20, 2004
7.855
7.930
7.718
7.746
567,052
+0.00(+0.00%)
Apr 19, 2004
7.735
7.792
7.678
7.746
650,478
+0.03(+0.45%)
Apr 16, 2004
7.712
7.787
7.678
7.712
624,822
+0.01(+0.07%)
Apr 15, 2004
7.781
7.804
7.615
7.706
727,272
+0.05(+0.67%)
Apr 14, 2004
7.500
7.678
7.500
7.655
624,996
-0.01(-0.15%)
Apr 13, 2004
7.815
7.838
7.626
7.666
496,716
-0.08(-1.04%)
Apr 12, 2004
7.649
7.775
7.649
7.746
418,351
+0.05(+0.60%)
Apr 08, 2004
7.787
7.809
7.678
7.701
529,004
-0.06(-0.81%)
Apr 07, 2004
7.758
7.844
7.706
7.764
449,418
-0.03(-0.44%)
Apr 06, 2004
7.838
7.850
7.735
7.798
523,594
-0.04(-0.51%)
Apr 05, 2004
7.775
7.924
7.758
7.838
702,663
-0.05(-0.58%)
Apr 02, 2004
7.792
7.907
7.764
7.884
934,266
+0.34(+4.56%)
Apr 01, 2004
7.449
7.580
7.431
7.540
578,397
+0.18(+2.41%)
Mar 31, 2004
7.403
7.408
7.282
7.363
888,888
-0.05(-0.62%)
Mar 30, 2004
7.305
7.449
7.277
7.408
513,645
-0.08(-1.07%)
Mar 29, 2004
7.391
7.529
7.374
7.489
1,139,864
+0.27(+3.73%)
Mar 26, 2004
7.294
7.294
7.156
7.219
1,088,726
-0.19(-2.55%)
Mar 25, 2004
7.231
7.431
7.219
7.408
772,824
+0.34(+4.78%)
Mar 24, 2004
7.133
7.145
6.956
7.070
767,763
-0.19(-2.68%)
Mar 23, 2004
7.265
7.311
7.191
7.265
633,199
+0.10(+1.44%)
Mar 22, 2004
7.179
7.214
7.110
7.162
1,023,975
-0.07(-1.03%)
Mar 19, 2004
7.254
7.345
7.191
7.237
1,503,238
-0.20(-2.70%)
Mar 18, 2004
7.431
7.483
7.351
7.437
1,087,679
-0.10(-1.29%)
Mar 17, 2004
7.517
7.563
7.420
7.534
748,041
+0.12(+1.62%)
Mar 16, 2004
7.477
7.517
7.334
7.414
788,009
+0.00(+0.00%)
Mar 15, 2004
7.615
7.615
7.311
7.414
1,266,050
-0.40(-5.13%)
Mar 12, 2004
7.746
7.827
7.683
7.815
841,939
+0.12(+1.56%)
Mar 11, 2004
7.809
7.855
7.649
7.695
856,250
-0.23(-2.89%)
Mar 10, 2004
7.993
8.039
7.918
7.924
994,828
-0.28(-3.42%)
Mar 09, 2004
8.302
8.348
8.170
8.205
781,551
-0.15(-1.78%)
Mar 08, 2004
8.400
8.451
8.337
8.354
624,647
-0.10(-1.22%)
Mar 05, 2004
8.440
8.566
8.400
8.457
486,593
-0.10(-1.20%)
Mar 04, 2004
8.503
8.589
8.497
8.560
370,704
+0.12(+1.43%)
Mar 03, 2004
8.377
8.474
8.308
8.440
598,817
+0.11(+1.31%)
Mar 02, 2004
8.337
8.405
8.222
8.331
957,828
-0.12(-1.42%)
Mar 01, 2004
8.348
8.486
8.291
8.451
768,287
-0.07(-0.81%)
Feb 27, 2004
8.508
8.572
8.457
8.520
524,466
+0.05(+0.61%)
Feb 26, 2004
8.411
8.508
8.388
8.468
455,352
+0.00(+0.00%)
Feb 25, 2004
8.463
8.491
8.354
8.468
690,271
-0.14(-1.66%)
Feb 24, 2004
8.566
8.675
8.531
8.612
629,534
-0.09(-1.05%)
Feb 23, 2004
8.835
8.847
8.692
8.703
429,696
-0.07(-0.78%)
Feb 20, 2004
8.950
8.950
8.709
8.772
764,796
-0.11(-1.23%)
Feb 19, 2004
8.955
8.996
8.881
8.881
623,077
+0.02(+0.19%)
Feb 18, 2004
8.984
8.984
8.795
8.864
943,342
-0.16(-1.78%)
Feb 17, 2004
8.967
9.059
8.921
9.024
762,876
+0.20(+2.27%)
Feb 13, 2004
8.961
8.961
8.761
8.824
542,792
-0.20(-2.22%)
Feb 12, 2004
9.013
9.070
8.973
9.024
516,787
-0.05(-0.51%)
Feb 11, 2004
8.932
9.127
8.887
9.070
2,202,935
+0.25(+2.86%)
Feb 10, 2004
8.795
8.852
8.749
8.818
477,168
-0.06(-0.65%)
Feb 09, 2004
8.887
8.927
8.818
8.875
399,153
+0.15(+1.77%)
Feb 06, 2004
8.640
8.761
8.617
8.720
557,104
+0.07(+0.79%)
Feb 05, 2004
8.709
8.720
8.623
8.652
745,772
+0.14(+1.68%)
Feb 04, 2004
8.577
8.652
8.508
8.508
1,045,617
-0.18(-2.04%)
Feb 03, 2004
8.743
8.749
8.652
8.686
986,276
-0.15(-1.75%)
Feb 02, 2004
8.761
8.932
8.669
8.841
1,174,072
+0.10(+1.18%)
Jan 30, 2004
8.715
8.766
8.640
8.738
599,689
+0.08(+0.93%)
Jan 29, 2004
8.801
8.806
8.612
8.657
753,102
-0.21(-2.39%)
Jan 28, 2004
9.053
9.133
8.858
8.869
1,090,472
-0.17(-1.90%)
Jan 27, 2004
9.110
9.110
8.978
9.041
432,663
+0.01(+0.13%)
Jan 26, 2004
8.932
9.081
8.875
9.030
674,563
-0.02(-0.19%)
Jan 23, 2004
9.087
9.139
9.013
9.047
401,247
-0.11(-1.25%)
Jan 22, 2004
9.076
9.196
9.070
9.162
797,782
+0.02(+0.25%)
Jan 21, 2004
9.030
9.185
8.984
9.139
667,408
+0.14(+1.59%)
Jan 20, 2004
9.018
9.041
8.927
8.996
727,272
-0.23(-2.54%)
Jan 16, 2004
9.288
9.299
9.167
9.230
596,199
-0.01(-0.06%)
Jan 15, 2004
9.276
9.282
9.127
9.236
823,439
+0.20(+2.22%)
Jan 14, 2004
8.932
9.036
8.904
9.036
680,672
+0.29(+3.27%)
Jan 13, 2004
8.869
8.881
8.680
8.749
558,500
+0.03(+0.33%)
Jan 12, 2004
8.703
8.720
8.635
8.720
458,319
-0.06(-0.72%)
Jan 09, 2004
8.743
8.910
8.766
8.784
571,415
+0.04(+0.46%)
Jan 08, 2004
8.606
8.755
8.606
8.743
386,761
+0.21(+2.48%)
Jan 07, 2004
8.526
8.526
8.440
8.531
618,713
-0.16(-1.85%)
Jan 06, 2004
8.594
8.726
8.583
8.692
802,495
-0.05(-0.59%)
Jan 05, 2004
8.726
8.749
8.652
8.743
642,973
+0.26(+3.11%)
Jan 02, 2004
8.508
8.589
8.480
8.480
425,856
+0.00(+0.00%)
Dec 31, 2003
8.417
8.508
8.394
8.480
345,572
+0.11(+1.30%)
Dec 30, 2003
8.354
8.405
8.331
8.371
342,954
+0.01(+0.14%)
Dec 29, 2003
8.211
8.360
8.211
8.360
756,069
+0.34(+4.21%)
Dec 26, 2003
7.964
8.056
7.964
8.021
313,109
+0.00(+0.00%)
Dec 24, 2003
8.079
8.102
8.004
8.021
207,692
-0.03(-0.36%)
Dec 23, 2003
8.073
8.090
7.999
8.050
350,633
-0.07(-0.85%)
Dec 22, 2003
8.056
8.119
8.021
8.119
388,855
+0.06(+0.71%)
Dec 19, 2003
8.027
8.085
8.016
8.062
446,800
-0.03(-0.42%)
Dec 18, 2003
7.913
8.107
7.913
8.096
698,998
+0.14(+1.73%)
Dec 17, 2003
7.913
7.964
7.890
7.958
505,791
-0.12(-1.49%)
Dec 16, 2003
8.033
8.107
7.993
8.079
763,749
+0.15(+1.88%)
Dec 15, 2003
8.136
8.136
7.918
7.930
515,740
-0.03(-0.43%)
Dec 12, 2003
7.999
7.999
7.838
7.964
506,490
+0.05(+0.65%)
Dec 11, 2003
7.775
7.924
7.752
7.913
498,112
+0.06(+0.73%)
Dec 10, 2003
7.832
7.936
7.769
7.855
618,539
-0.03(-0.36%)
Dec 09, 2003
8.067
8.039
7.850
7.884
446,102
-0.18(-2.27%)
Dec 08, 2003
7.901
8.044
7.901
8.067
450,290
+0.13(+1.59%)
Dec 05, 2003
7.890
8.033
7.890
7.941
452,385
-0.04(-0.50%)
Dec 04, 2003
8.004
8.039
7.936
7.981
409,799
-0.10(-1.21%)
Dec 03, 2003
8.096
8.159
8.027
8.079
929,554
+0.16(+2.03%)
Dec 02, 2003
7.895
7.981
7.895
7.918
667,931
-0.02(-0.22%)
Dec 01, 2003
7.844
7.941
7.827
7.936
779,806
+0.30(+3.90%)
Nov 28, 2003
7.592
7.683
7.592
7.638
232,824
-0.07(-0.89%)
Nov 26, 2003
7.683
7.712
7.580
7.706
495,669
+0.18(+2.44%)
Nov 25, 2003
7.580
7.592
7.449
7.523
566,703
-0.05(-0.68%)
Nov 24, 2003
7.483
7.586
7.483
7.575
832,863
+0.23(+3.12%)
Nov 21, 2003
7.282
7.345
7.277
7.345
446,276
+0.06(+0.87%)
Nov 20, 2003
7.208
7.357
7.179
7.282
677,181
-0.19(-2.53%)
Nov 19, 2003
7.385
7.471
7.345
7.471
443,658
+0.03(+0.46%)
Nov 18, 2003
7.534
7.534
7.403
7.437
746,121
-0.08(-1.07%)
Nov 17, 2003
7.552
7.552
7.391
7.517
1,135,501
-0.22(-2.89%)
Nov 14, 2003
7.832
7.855
7.712
7.741
555,358
-0.15(-1.89%)
Nov 13, 2003
7.878
7.890
7.844
7.890
516,961
+0.05(+0.66%)
Nov 12, 2003
7.735
7.878
7.729
7.838
1,006,697
+0.13(+1.63%)
Nov 11, 2003
7.729
7.769
7.672
7.712
411,195
-0.09(-1.17%)
Nov 10, 2003
7.781
7.861
7.746
7.804
1,085,236
+0.05(+0.67%)
Nov 07, 2003
7.815
7.861
7.735
7.752
1,580,207
+0.11(+1.42%)
Nov 06, 2003
7.712
7.712
7.552
7.643
890,459
-0.07(-0.97%)
Nov 05, 2003
7.729
7.764
7.603
7.718
2,397,363
-0.09(-1.10%)
Nov 04, 2003
7.815
7.850
7.764
7.804
990,640
+0.06(+0.81%)
Nov 03, 2003
7.517
7.746
7.683
7.741
992,472
+0.22(+2.97%)
Oct 31, 2003
7.506
7.557
7.477
7.517
1,182,624
+0.14(+1.86%)
Oct 30, 2003
7.288
7.471
7.380
7.380
978,248
+0.09(+1.26%)
Oct 29, 2003
7.242
7.294
7.231
7.288
496,716
+0.00(+0.00%)
Oct 28, 2003
7.162
7.300
7.151
7.288
762,004
+0.07(+0.95%)
Oct 27, 2003
7.214
7.277
7.202
7.219
409,799
+0.09(+1.20%)
Oct 24, 2003
7.156
7.225
7.076
7.133
433,885
+0.03(+0.40%)
Oct 23, 2003
7.059
7.145
7.030
7.105
400,724
-0.01(-0.16%)
Oct 22, 2003
7.179
7.219
7.088
7.116
606,496
-0.29(-3.87%)
Oct 21, 2003
7.431
7.506
7.403
7.403
667,058
+0.01(+0.08%)
Oct 20, 2003
7.340
7.408
7.271
7.397
463,380
+0.07(+1.02%)
Oct 17, 2003
7.345
7.374
7.288
7.322
734,428
-0.02(-0.31%)
Oct 16, 2003
7.305
7.374
7.300
7.345
867,595
+0.01(+0.16%)
Oct 15, 2003
7.460
7.460
7.294
7.334
687,479
-0.08(-1.08%)
Oct 14, 2003
7.363
7.397
7.294
7.414
579,967
-0.09(-1.15%)
Oct 13, 2003
7.391
7.540
7.449
7.500
519,056
+0.11(+1.47%)
Oct 10, 2003
7.374
7.420
7.363
7.391
486,942
+0.12(+1.65%)
Oct 09, 2003
7.139
7.345
7.248
7.271
815,061
+0.13(+1.85%)
Oct 08, 2003
7.162
7.214
7.047
7.139
795,688
-0.02(-0.32%)
Oct 07, 2003
7.088
7.162
7.013
7.162
854,680
-0.03(-0.40%)
Oct 06, 2003
7.345
7.208
7.162
7.191
1,002,857
-0.15(-2.11%)
Oct 03, 2003
7.208
7.357
7.208
7.345
1,239,870
+0.40(+5.78%)
Oct 02, 2003
6.910
7.019
6.887
6.944
652,572
-0.05(-0.74%)
Oct 01, 2003
6.790
7.036
6.784
6.996
771,254
+0.29(+4.36%)
Sep 30, 2003
6.818
6.818
6.646
6.704
717,673
-0.21(-3.07%)
Sep 29, 2003
6.921
6.944
6.824
6.916
551,693
+0.09(+1.34%)
Sep 26, 2003
6.824
6.864
6.750
6.824
698,125
+0.00(+0.00%)
Sep 25, 2003
6.939
6.950
6.807
6.824
993,258
-0.11(-1.57%)
Sep 24, 2003
7.151
7.151
6.916
6.933
1,078,429
-0.32(-4.42%)
Sep 23, 2003
7.225
7.277
7.156
7.254
963,064
-0.11(-1.48%)
Sep 22, 2003
7.792
7.443
7.294
7.363
1,149,812
-0.43(-5.51%)
Sep 19, 2003
7.855
7.821
7.701
7.792
596,548
-0.06(-0.80%)
Sep 18, 2003
7.764
7.873
7.741
7.855
713,135
+0.22(+2.93%)
Sep 17, 2003
7.552
7.672
7.603
7.632
705,979
+0.08(+1.06%)
Sep 16, 2003
7.483
7.563
7.414
7.552
1,001,461
+0.07(+0.92%)
Sep 15, 2003
7.569
7.575
7.477
7.483
269,476
-0.04(-0.53%)
Sep 12, 2003
7.575
7.575
7.420
7.523
628,836
-0.06(-0.83%)
Sep 11, 2003
7.494
7.649
7.494
7.586
645,940
+0.11(+1.53%)
Sep 10, 2003
7.512
7.592
7.466
7.471
502,301
-0.23(-2.98%)
Sep 09, 2003
7.701
7.758
7.678
7.701
431,267
-0.06(-0.74%)
Sep 08, 2003
7.649
7.809
7.620
7.758
822,740
+0.26(+3.44%)
Sep 05, 2003
7.534
7.603
7.483
7.500
509,108
-0.02(-0.30%)
Sep 04, 2003
7.546
7.563
7.454
7.523
995,003
+0.03(+0.38%)
Sep 03, 2003
7.414
7.563
7.397
7.494
905,119
+0.15(+2.03%)
Sep 02, 2003
7.282
7.345
7.219
7.345
441,913
+0.21(+2.89%)
Aug 29, 2003
7.076
7.162
7.053
7.139
326,199
-0.03(-0.40%)
Aug 28, 2003
7.076
7.185
7.042
7.168
617,666
+0.12(+1.71%)
Aug 27, 2003
6.973
7.065
6.956
7.047
446,625
+0.07(+1.07%)
Aug 26, 2003
6.921
6.979
6.772
6.973
950,323
-0.09(-1.22%)
Aug 25, 2003
7.105
7.110
7.002
7.059
385,888
-0.02(-0.24%)
Aug 22, 2003
7.208
7.214
7.065
7.076
470,885
-0.08(-1.12%)
Aug 21, 2003
7.162
7.219
7.076
7.156
420,795
+0.06(+0.89%)
Aug 20, 2003
7.099
7.162
7.036
7.093
469,489
-0.11(-1.59%)
Aug 19, 2003
7.191
7.248
7.122
7.208
506,315
+0.06(+0.80%)
Aug 18, 2003
7.059
7.156
7.059
7.151
1,174,770
+0.09(+1.22%)
Aug 15, 2003
6.973
7.105
6.973
7.065
414,337
+0.04(+0.57%)
Aug 14, 2003
6.967
7.076
6.887
7.025
628,836
+0.00(+0.00%)
Aug 13, 2003
7.208
7.208
6.979
7.025
706,328
-0.22(-3.08%)
Aug 12, 2003
7.219
7.271
7.168
7.248
683,988
+0.14(+2.02%)
Aug 11, 2003
7.093
7.179
7.019
7.105
976,328
+0.00(+0.00%)
Aug 08, 2003
7.128
7.133
7.019
7.105
872,482
+0.17(+2.39%)
Aug 07, 2003
6.944
6.962
6.841
6.939
961,144
-0.05(-0.66%)
Aug 06, 2003
7.025
7.047
6.904
6.984
1,095,708
-0.23(-3.18%)
Aug 05, 2003
7.363
7.414
7.173
7.214
895,171
-0.09(-1.25%)
Aug 04, 2003
7.317
7.357
7.110
7.305
1,124,854
+0.06(+0.87%)
Aug 01, 2003
7.277
7.305
7.208
7.242
459,890
-0.08(-1.10%)
Jul 31, 2003
7.489
7.523
7.305
7.322
1,210,549
+0.15(+2.16%)
Jul 30, 2003
7.311
7.322
7.133
7.168
667,931
-0.21(-2.87%)
Jul 29, 2003
7.580
7.615
7.334
7.380
905,992
-0.05(-0.69%)
Jul 28, 2003
7.437
7.494
7.385
7.431
810,000
+0.06(+0.78%)
Jul 25, 2003
7.254
7.374
7.173
7.374
711,564
+0.13(+1.74%)
Jul 24, 2003
7.173
7.328
7.139
7.248
1,176,167
+0.28(+4.03%)
Jul 23, 2003
7.013
7.013
6.904
6.967
590,614
+0.01(+0.08%)
Jul 22, 2003
6.916
6.990
6.876
6.962
630,930
+0.03(+0.50%)
Jul 21, 2003
7.002
7.047
6.893
6.927
816,283
-0.14(-1.95%)
Jul 18, 2003
6.944
7.105
6.910
7.065
1,233,587
+0.42(+6.29%)
Jul 17, 2003
6.669
6.732
6.578
6.646
694,460
-0.22(-3.25%)
Jul 16, 2003
7.002
7.002
6.790
6.870
1,500,446
+0.02(+0.25%)
Jul 15, 2003
7.019
7.070
6.795
6.853
2,379,211
+0.21(+3.19%)
Jul 14, 2003
6.778
6.830
6.595
6.641
2,239,761
+0.28(+4.41%)
Jul 11, 2003
6.394
6.434
6.337
6.360
1,905,359
+0.14(+2.30%)
Jul 10, 2003
6.268
6.268
6.154
6.217
1,231,842
-0.18(-2.78%)
Jul 09, 2003
6.360
6.434
6.314
6.394
820,995
-0.06(-0.98%)
Jul 08, 2003
6.326
6.486
6.303
6.457
1,825,947
+0.19(+3.02%)
Jul 07, 2003
6.079
6.280
6.079
6.268
1,415,798
+0.38(+6.42%)
Jul 03, 2003
5.867
5.965
5.844
5.890
335,623
-0.03(-0.48%)
Jul 02, 2003
5.873
5.953
5.804
5.919
899,011
+0.18(+3.09%)
Jul 01, 2003
5.638
5.741
5.535
5.741
757,291
-0.01(-0.20%)
Jun 30, 2003
5.856
5.873
5.684
5.753
765,145
-0.07(-1.18%)
Jun 27, 2003
5.913
5.970
5.821
5.821
1,120,491
+0.11(+1.91%)
Jun 26, 2003
5.667
5.730
5.615
5.712
682,766
+0.09(+1.63%)
Jun 25, 2003
5.649
5.753
5.604
5.621
799,004
-0.05(-0.91%)
Jun 24, 2003
5.638
5.695
5.604
5.672
923,794
-0.01(-0.10%)
Jun 23, 2003
5.753
5.770
5.649
5.678
1,280,885
-0.32(-5.26%)
Jun 20, 2003
6.062
6.091
5.942
5.993
545,585
+0.03(+0.48%)
Jun 19, 2003
6.102
6.159
5.965
5.965
1,177,912
-0.41(-6.38%)
Jun 18, 2003
6.234
6.411
6.171
6.371
1,214,040
+0.01(+0.18%)
Jun 17, 2003
6.429
6.446
6.234
6.360
1,281,409
+0.01(+0.18%)
Jun 16, 2003
6.228
6.366
6.199
6.348
1,723,148
+0.29(+4.82%)
Jun 13, 2003
6.274
6.274
5.959
6.056
1,482,469
-0.37(-5.71%)
Jun 12, 2003
6.303
6.457
6.199
6.423
3,029,341
+0.41(+6.76%)
Jun 11, 2003
5.942
6.028
5.816
6.016
1,608,306
+0.38(+6.82%)
Jun 10, 2003
5.558
5.644
5.500
5.632
966,554
+0.05(+0.82%)
Jun 09, 2003
5.672
5.718
5.541
5.586
1,159,935
-0.19(-3.37%)
Jun 06, 2003
5.804
5.844
5.735
5.781
1,564,848
+0.06(+1.10%)
Jun 05, 2003
5.581
5.730
5.541
5.718
1,006,347
-0.01(-0.20%)
Jun 04, 2003
5.546
5.730
5.529
5.730
1,038,985
+0.27(+4.93%)
Jun 03, 2003
5.455
5.512
5.392
5.460
996,748
-0.05(-0.94%)
Jun 02, 2003
5.586
5.667
5.506
5.512
1,784,757
+0.01(+0.10%)
May 30, 2003
5.432
5.512
5.409
5.506
1,090,995
+0.11(+2.02%)
May 29, 2003
5.432
5.563
5.374
5.397
1,009,489
-0.07(-1.36%)
May 28, 2003
5.351
5.518
5.329
5.472
1,588,933
+0.17(+3.13%)
May 27, 2003
5.076
5.334
5.042
5.306
1,895,236
+0.28(+5.47%)
May 23, 2003
5.025
5.065
4.956
5.031
3,370,724
-0.34(-6.30%)
May 22, 2003
5.071
5.403
5.019
5.369
1,835,197
+0.17(+3.19%)
May 21, 2003
5.111
5.202
5.025
5.202
2,261,577
-0.24(-4.42%)
May 20, 2003
5.403
5.535
5.300
5.443
1,158,539
-0.06(-1.04%)
May 19, 2003
5.667
5.684
5.472
5.500
1,403,755
-0.49(-8.22%)
May 16, 2003
5.896
6.028
5.873
5.993
794,292
+0.11(+1.95%)
May 15, 2003
5.861
5.884
5.787
5.879
726,050
-0.05(-0.77%)
May 14, 2003
5.993
6.022
5.816
5.924
698,300
+0.15(+2.58%)
May 13, 2003
5.684
5.856
5.684
5.775
927,285
-0.05(-0.88%)
May 12, 2003
5.649
5.844
5.586
5.827
869,689
+0.09(+1.50%)
May 09, 2003
5.563
5.764
5.512
5.741
1,083,839
+0.20(+3.62%)
May 08, 2003
5.581
5.672
5.541
5.541
1,474,964
-0.37(-6.21%)
May 07, 2003
6.096
6.096
5.781
5.907
1,591,028
-0.34(-5.50%)
May 06, 2003
6.028
6.331
6.010
6.251
1,238,300
-0.01(-0.18%)
May 05, 2003
6.125
6.326
6.073
6.262
1,366,580
+0.34(+5.81%)
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.