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
Universal Display
(NQ:
OLED
)
159.60
-2.42 (-1.49%)
Streaming Delayed Price
Updated: 2:44 PM EDT, Apr 30, 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
6.673
6.770
6.605
6.750
66,148
+0.12(+1.75%)
Mar 30, 2005
6.770
6.808
6.576
6.634
51,436
-0.10(-1.43%)
Mar 29, 2005
6.934
6.934
6.702
6.731
127,097
-0.11(-1.55%)
Mar 28, 2005
6.857
6.876
6.779
6.837
64,117
+0.03(+0.43%)
Mar 24, 2005
6.770
6.866
6.673
6.808
76,425
+0.00(+0.00%)
Mar 23, 2005
6.760
6.857
6.586
6.808
108,055
+0.11(+1.59%)
Mar 22, 2005
6.721
6.943
6.702
6.702
91,541
-0.09(-1.28%)
Mar 21, 2005
6.741
6.808
6.499
6.789
154,976
+0.19(+2.93%)
Mar 18, 2005
6.712
6.712
6.567
6.596
160,307
-0.04(-0.58%)
Mar 17, 2005
6.857
6.866
6.615
6.634
77,151
-0.14(-2.14%)
Mar 16, 2005
6.760
7.098
6.741
6.779
129,390
-0.05(-0.71%)
Mar 15, 2005
7.330
7.378
6.760
6.828
140,699
-0.40(-5.48%)
Mar 14, 2005
6.808
7.291
6.808
7.224
182,982
+0.42(+6.10%)
Mar 11, 2005
7.050
7.050
6.712
6.808
154,030
-0.16(-2.35%)
Mar 10, 2005
6.808
7.040
6.731
6.972
107,143
+0.24(+3.59%)
Mar 09, 2005
6.876
6.905
6.712
6.731
145,207
-0.12(-1.69%)
Mar 08, 2005
7.059
7.098
6.779
6.847
217,802
-0.25(-3.55%)
Mar 07, 2005
7.301
7.349
7.098
7.099
77,380
-0.19(-2.64%)
Mar 04, 2005
7.417
7.417
7.146
7.291
61,077
-0.05(-0.66%)
Mar 03, 2005
7.252
7.339
7.204
7.339
70,318
+0.10(+1.33%)
Mar 02, 2005
7.233
7.349
7.233
7.243
72,174
-0.09(-1.19%)
Mar 01, 2005
7.339
7.368
7.233
7.330
101,858
+0.03(+0.40%)
Feb 28, 2005
7.243
7.417
7.204
7.301
92,216
-0.02(-0.26%)
Feb 25, 2005
7.127
7.320
7.069
7.320
103,451
+0.22(+3.13%)
Feb 24, 2005
7.137
7.330
7.001
7.098
83,575
-0.01(-0.14%)
Feb 23, 2005
7.166
7.291
7.098
7.108
89,357
-0.06(-0.81%)
Feb 22, 2005
7.504
7.504
7.146
7.166
100,338
-0.20(-2.75%)
Feb 18, 2005
7.552
7.552
7.349
7.368
84,010
-0.07(-0.91%)
Feb 17, 2005
7.668
7.668
7.436
7.436
125,988
-0.09(-1.16%)
Feb 16, 2005
7.735
7.813
7.513
7.523
139,483
-0.26(-3.35%)
Feb 15, 2005
7.919
8.093
7.755
7.784
72,935
-0.14(-1.71%)
Feb 14, 2005
8.035
8.064
7.822
7.919
96,330
-0.17(-2.15%)
Feb 11, 2005
8.054
8.122
7.900
8.093
98,174
+0.17(+2.20%)
Feb 10, 2005
7.928
7.957
7.793
7.919
103,452
+0.13(+1.61%)
Feb 09, 2005
7.938
8.173
7.745
7.793
172,797
-0.09(-1.10%)
Feb 08, 2005
7.484
8.151
7.484
7.880
434,377
+0.39(+5.15%)
Feb 07, 2005
7.504
7.668
7.417
7.494
151,438
+0.08(+1.04%)
Feb 04, 2005
7.378
7.477
7.272
7.417
120,911
+0.11(+1.45%)
Feb 03, 2005
7.359
7.533
7.195
7.310
222,472
+0.12(+1.61%)
Feb 02, 2005
7.050
7.204
7.040
7.195
128,157
+0.18(+2.62%)
Feb 01, 2005
7.243
7.310
6.934
7.011
244,016
-0.27(-3.71%)
Jan 31, 2005
7.552
7.610
7.128
7.281
166,323
-0.11(-1.44%)
Jan 28, 2005
7.397
7.455
7.339
7.388
115,587
+0.03(+0.39%)
Jan 27, 2005
7.417
7.552
7.339
7.359
115,743
-0.02(-0.26%)
Jan 26, 2005
7.677
7.677
7.098
7.378
182,352
-0.15(-2.05%)
Jan 25, 2005
7.533
7.533
7.339
7.533
149,582
+0.19(+2.63%)
Jan 24, 2005
7.533
7.533
7.330
7.339
129,691
-0.14(-1.81%)
Jan 21, 2005
7.523
7.533
7.359
7.475
138,821
+0.00(+0.00%)
Jan 20, 2005
7.590
7.610
7.417
7.475
146,031
-0.13(-1.65%)
Jan 19, 2005
7.648
7.726
7.542
7.600
107,772
-0.26(-3.32%)
Jan 18, 2005
7.726
7.967
7.726
7.861
79,743
+0.14(+1.75%)
Jan 14, 2005
7.938
7.938
7.677
7.726
115,274
-0.03(-0.37%)
Jan 13, 2005
7.948
7.948
7.726
7.755
113,471
-0.12(-1.47%)
Jan 12, 2005
8.025
8.035
7.706
7.871
171,588
-0.14(-1.81%)
Jan 11, 2005
8.209
8.353
7.948
8.015
168,948
-0.12(-1.43%)
Jan 10, 2005
7.880
8.170
7.677
8.131
238,041
+0.15(+1.94%)
Jan 07, 2005
8.073
8.073
7.813
7.977
83,044
+0.03(+0.36%)
Jan 06, 2005
7.996
8.160
7.900
7.948
74,176
-0.06(-0.72%)
Jan 05, 2005
8.324
8.547
7.774
8.006
151,237
-0.28(-3.38%)
Jan 04, 2005
8.856
8.856
8.209
8.286
179,342
-0.42(-4.77%)
Jan 03, 2005
8.914
9.049
8.691
8.701
122,119
+0.01(+0.11%)
Dec 31, 2004
8.798
8.971
8.595
8.691
158,950
-0.03(-0.33%)
Dec 30, 2004
8.527
8.817
8.450
8.720
68,343
+0.18(+2.15%)
Dec 29, 2004
8.749
8.836
8.469
8.537
139,068
-0.21(-2.43%)
Dec 28, 2004
8.691
8.759
8.547
8.749
50,843
+0.07(+0.78%)
Dec 27, 2004
8.653
8.730
8.450
8.682
107,278
+0.10(+1.12%)
Dec 23, 2004
8.508
8.624
8.479
8.585
43,491
-0.01(-0.11%)
Dec 22, 2004
8.749
8.749
8.363
8.595
89,571
-0.19(-2.20%)
Dec 21, 2004
8.798
9.004
8.740
8.788
113,284
+0.06(+0.66%)
Dec 20, 2004
8.643
8.816
8.643
8.730
65,340
+0.06(+0.67%)
Dec 17, 2004
8.595
8.778
8.576
8.672
69,378
-0.04(-0.44%)
Dec 16, 2004
8.701
8.778
8.344
8.711
141,139
-0.05(-0.55%)
Dec 15, 2004
8.885
8.962
8.691
8.759
64,926
-0.02(-0.22%)
Dec 14, 2004
8.334
8.942
8.334
8.778
150,976
+0.33(+3.89%)
Dec 13, 2004
7.900
8.479
7.764
8.450
111,938
+0.47(+5.93%)
Dec 10, 2004
8.093
8.093
7.890
7.977
104,793
+0.04(+0.49%)
Dec 09, 2004
8.035
8.102
7.909
7.938
115,873
-0.09(-1.08%)
Dec 08, 2004
8.209
8.411
7.967
8.025
212,693
-0.25(-3.03%)
Dec 07, 2004
8.730
8.836
8.083
8.276
212,693
-0.56(-6.34%)
Dec 06, 2004
9.039
9.068
8.836
8.836
95,473
-0.23(-2.56%)
Dec 03, 2004
9.367
9.367
9.020
9.068
52,810
-0.15(-1.68%)
Dec 02, 2004
9.512
9.532
9.194
9.223
61,405
-0.18(-1.95%)
Dec 01, 2004
9.329
9.474
9.261
9.406
76,420
-0.01(-0.10%)
Nov 30, 2004
9.425
9.561
9.338
9.416
56,952
-0.19(-2.01%)
Nov 29, 2004
9.609
9.638
9.329
9.609
52,603
+0.07(+0.71%)
Nov 26, 2004
9.647
9.821
9.464
9.541
43,905
-0.12(-1.20%)
Nov 24, 2004
9.493
9.754
9.358
9.657
58,402
-0.07(-0.70%)
Nov 23, 2004
9.647
9.812
9.541
9.725
51,154
-0.12(-1.18%)
Nov 22, 2004
9.319
9.841
9.309
9.841
45,665
+0.46(+4.94%)
Nov 19, 2004
9.474
9.657
9.377
9.377
56,642
-0.21(-2.22%)
Nov 18, 2004
9.715
9.850
9.435
9.589
47,529
-0.19(-1.97%)
Nov 17, 2004
9.696
9.995
9.696
9.783
68,550
+0.16(+1.71%)
Nov 16, 2004
9.638
9.995
9.512
9.618
65,029
-0.14(-1.39%)
Nov 15, 2004
9.754
9.850
9.561
9.754
66,168
+0.10(+1.00%)
Nov 12, 2004
9.657
9.696
9.464
9.657
53,328
+0.14(+1.52%)
Nov 11, 2004
9.696
9.696
9.416
9.512
122,811
+0.05(+0.51%)
Nov 10, 2004
9.387
9.599
9.232
9.464
87,603
-0.10(-1.01%)
Nov 09, 2004
9.570
9.580
9.165
9.561
126,746
+0.15(+1.64%)
Nov 08, 2004
9.715
9.715
9.232
9.406
85,118
-0.19(-2.01%)
Nov 05, 2004
9.647
9.659
9.445
9.599
94,438
-0.06(-0.60%)
Nov 04, 2004
9.667
9.792
9.551
9.657
76,420
-0.11(-1.09%)
Nov 03, 2004
9.976
10.12
9.541
9.763
78,905
+0.05(+0.50%)
Nov 02, 2004
9.860
10.07
9.657
9.715
128,092
-0.07(-0.69%)
Nov 01, 2004
9.657
9.850
9.475
9.783
176,346
+0.29(+3.05%)
Oct 29, 2004
9.715
9.715
9.377
9.493
46,597
-0.08(-0.81%)
Oct 28, 2004
9.686
9.995
9.512
9.570
52,500
-0.17(-1.78%)
Oct 27, 2004
9.705
9.850
9.609
9.744
68,550
+0.09(+0.90%)
Oct 26, 2004
9.367
10.12
9.367
9.657
138,343
+0.43(+4.71%)
Oct 25, 2004
8.749
9.232
8.711
9.223
42,870
+0.24(+2.69%)
Oct 22, 2004
9.039
9.174
8.875
8.981
47,012
-0.14(-1.48%)
Oct 21, 2004
9.000
9.126
8.740
9.116
56,849
+0.07(+0.75%)
Oct 20, 2004
8.817
9.078
8.643
9.049
37,278
+0.24(+2.74%)
Oct 19, 2004
9.058
9.058
8.807
8.807
32,514
-0.08(-0.87%)
Oct 18, 2004
8.836
9.174
8.749
8.885
33,446
-0.05(-0.54%)
Oct 15, 2004
8.556
9.029
8.556
8.933
46,080
+0.33(+3.82%)
Oct 14, 2004
8.769
8.875
8.604
8.604
44,423
-0.01(-0.11%)
Oct 13, 2004
8.952
8.981
8.585
8.614
49,807
-0.24(-2.73%)
Oct 12, 2004
8.778
8.923
8.450
8.856
45,458
+0.17(+2.00%)
Oct 11, 2004
8.595
8.740
8.527
8.682
31,479
-0.01(-0.11%)
Oct 08, 2004
9.126
9.309
8.653
8.691
76,627
-0.68(-7.22%)
Oct 07, 2004
8.894
9.406
8.894
9.367
90,089
+0.29(+3.19%)
Oct 06, 2004
8.614
9.078
8.440
9.078
83,668
+0.62(+7.31%)
Oct 05, 2004
8.691
8.691
8.450
8.460
26,819
-0.14(-1.68%)
Oct 04, 2004
8.643
8.711
8.508
8.604
57,677
+0.19(+2.30%)
Oct 01, 2004
8.344
8.595
8.025
8.411
51,671
+0.28(+3.44%)
Sep 30, 2004
8.566
8.595
8.035
8.131
41,938
-0.29(-3.44%)
Sep 29, 2004
8.566
8.566
7.996
8.421
43,698
+0.21(+2.59%)
Sep 28, 2004
8.189
8.257
8.015
8.209
45,562
+0.06(+0.71%)
Sep 27, 2004
8.643
8.701
8.151
8.151
83,254
-0.49(-5.70%)
Sep 24, 2004
8.653
8.778
8.585
8.643
25,369
-0.06(-0.67%)
Sep 23, 2004
8.653
8.778
8.469
8.701
50,015
-0.09(-0.99%)
Sep 22, 2004
9.019
9.019
8.691
8.788
42,352
-0.38(-4.11%)
Sep 21, 2004
8.653
9.174
8.652
9.165
40,591
+0.33(+3.72%)
Sep 20, 2004
8.653
8.923
8.653
8.836
56,642
+0.11(+1.22%)
Sep 17, 2004
9.136
9.367
8.653
8.730
110,592
-0.21(-2.38%)
Sep 16, 2004
9.367
9.367
8.817
8.942
50,118
-0.05(-0.54%)
Sep 15, 2004
9.126
9.165
8.846
8.991
63,476
-0.32(-3.42%)
Sep 14, 2004
9.338
9.454
9.020
9.309
61,819
+0.02(+0.21%)
Sep 13, 2004
9.319
9.609
9.174
9.290
57,884
+0.06(+0.63%)
Sep 10, 2004
8.894
9.271
8.730
9.232
39,970
+0.34(+3.80%)
Sep 09, 2004
8.807
9.078
8.469
8.894
62,130
+0.35(+4.07%)
Sep 08, 2004
8.576
8.836
8.527
8.547
34,689
-0.18(-2.10%)
Sep 07, 2004
8.836
8.923
8.508
8.730
44,526
+0.21(+2.49%)
Sep 03, 2004
8.547
8.788
8.402
8.518
32,100
-0.13(-1.45%)
Sep 02, 2004
8.672
8.682
8.547
8.643
27,440
-0.04(-0.44%)
Sep 01, 2004
8.392
9.020
8.257
8.682
64,615
+0.28(+3.33%)
Aug 31, 2004
8.170
8.662
8.170
8.402
55,088
+0.07(+0.81%)
Aug 30, 2004
8.595
8.730
8.334
8.334
53,742
-0.33(-3.79%)
Aug 27, 2004
8.595
8.778
8.595
8.662
41,730
-0.03(-0.33%)
Aug 26, 2004
8.836
8.952
8.595
8.691
100,651
+0.16(+1.93%)
Aug 25, 2004
8.160
8.604
8.141
8.527
93,506
+0.22(+2.67%)
Aug 24, 2004
8.624
8.624
7.967
8.305
86,775
+0.00(+0.00%)
Aug 23, 2004
8.711
8.981
8.209
8.305
94,974
-0.24(-2.82%)
Aug 20, 2004
8.015
8.682
7.909
8.547
93,506
+0.57(+7.14%)
Aug 19, 2004
7.957
8.102
7.629
7.977
102,204
+0.08(+0.98%)
Aug 18, 2004
7.494
8.006
7.175
7.900
117,944
+0.66(+9.07%)
Aug 17, 2004
7.252
7.417
7.050
7.243
85,636
+0.16(+2.32%)
Aug 16, 2004
7.001
7.137
6.702
7.079
79,216
+0.28(+4.15%)
Aug 13, 2004
6.837
7.021
6.654
6.797
99,822
-0.04(-0.59%)
Aug 12, 2004
6.779
7.040
6.683
6.837
95,163
-0.13(-1.80%)
Aug 11, 2004
7.233
7.233
6.567
6.963
145,902
-0.30(-4.12%)
Aug 10, 2004
6.982
7.262
6.876
7.262
93,506
+0.26(+3.72%)
Aug 09, 2004
7.455
7.639
7.001
7.001
196,125
-0.43(-5.84%)
Aug 06, 2004
7.552
7.842
7.436
7.436
159,468
-0.30(-3.87%)
Aug 05, 2004
7.880
8.064
7.697
7.735
83,565
-0.15(-1.96%)
Aug 04, 2004
7.745
8.209
7.745
7.890
51,775
+0.04(+0.49%)
Aug 03, 2004
8.064
8.180
7.822
7.851
77,544
-0.20(-2.52%)
Aug 02, 2004
7.996
8.344
7.996
8.054
61,405
-0.14(-1.65%)
Jul 30, 2004
8.035
8.305
7.900
8.189
54,674
+0.16(+2.05%)
Jul 29, 2004
8.209
8.209
7.793
8.025
93,816
-0.05(-0.60%)
Jul 28, 2004
7.861
8.151
7.590
8.073
39,038
+0.13(+1.58%)
Jul 27, 2004
7.793
7.967
7.484
7.948
64,408
+0.24(+3.13%)
Jul 26, 2004
7.967
8.141
7.243
7.706
166,509
-0.27(-3.39%)
Jul 23, 2004
7.986
8.537
7.977
7.977
89,674
-0.22(-2.71%)
Jul 22, 2004
8.450
8.788
8.064
8.199
84,600
-0.30(-3.52%)
Jul 21, 2004
9.078
9.126
8.489
8.498
71,553
-0.39(-4.35%)
Jul 20, 2004
8.315
8.971
8.044
8.885
107,796
+0.67(+8.11%)
Jul 19, 2004
8.315
8.585
8.015
8.218
86,568
-0.14(-1.73%)
Jul 16, 2004
8.527
8.682
8.299
8.363
65,754
-0.20(-2.37%)
Jul 15, 2004
8.537
8.566
8.334
8.566
58,091
+0.16(+1.95%)
Jul 14, 2004
8.537
8.788
8.305
8.402
93,506
-0.29(-3.33%)
Jul 13, 2004
8.807
8.827
8.353
8.691
95,784
+0.09(+1.01%)
Jul 12, 2004
9.319
9.319
8.450
8.604
190,326
-0.78(-8.33%)
Jul 09, 2004
9.300
9.512
9.280
9.387
48,772
+0.21(+2.32%)
Jul 08, 2004
9.850
9.850
9.174
9.174
199,852
-0.74(-7.50%)
Jul 07, 2004
9.763
9.985
9.744
9.918
53,639
+0.08(+0.79%)
Jul 06, 2004
10.41
10.41
9.763
9.841
228,847
-0.52(-5.03%)
Jul 02, 2004
10.15
10.39
10.15
10.36
19,674
+0.08(+0.75%)
Jul 01, 2004
10.26
10.38
9.918
10.28
85,429
-0.04(-0.37%)
Jun 30, 2004
10.63
10.63
10.27
10.32
42,559
-0.14(-1.38%)
Jun 29, 2004
10.91
10.91
10.47
10.47
62,026
-0.14(-1.28%)
Jun 28, 2004
10.55
10.92
10.55
10.60
66,893
-0.02(-0.18%)
Jun 25, 2004
10.58
10.86
10.50
10.62
120,636
+0.04(+0.36%)
Jun 24, 2004
10.55
10.59
10.41
10.58
39,349
+0.05(+0.46%)
Jun 23, 2004
10.24
10.54
10.21
10.54
65,754
+0.39(+3.81%)
Jun 22, 2004
10.14
10.26
9.947
10.15
44,526
-0.05(-0.47%)
Jun 21, 2004
10.10
10.33
10.10
10.20
36,346
+0.06(+0.57%)
Jun 18, 2004
10.33
10.53
10.10
10.14
98,787
-0.19(-1.87%)
Jun 17, 2004
10.40
10.40
10.05
10.33
50,946
+0.11(+1.04%)
Jun 16, 2004
10.25
10.37
10.13
10.23
43,180
-0.03(-0.28%)
Jun 15, 2004
10.16
10.38
9.976
10.26
79,734
+0.34(+3.41%)
Jun 14, 2004
10.04
10.04
9.705
9.918
176,346
-0.11(-1.06%)
Jun 10, 2004
10.13
10.27
9.928
10.02
104,379
-0.15(-1.52%)
Jun 09, 2004
10.65
10.65
10.14
10.18
100,961
-0.28(-2.68%)
Jun 08, 2004
10.60
10.62
10.43
10.46
44,837
-0.07(-0.64%)
Jun 07, 2004
10.65
10.71
10.32
10.53
104,068
+0.22(+2.16%)
Jun 04, 2004
10.42
10.62
10.30
10.30
147,249
-0.14(-1.39%)
Jun 03, 2004
11.01
11.07
10.32
10.45
134,201
-0.72(-6.48%)
Jun 02, 2004
11.57
11.58
10.94
11.17
76,731
-0.22(-1.95%)
Jun 01, 2004
11.57
11.68
11.20
11.40
117,115
+0.23(+2.08%)
May 28, 2004
11.38
11.38
10.87
11.16
56,538
-0.10(-0.86%)
May 27, 2004
11.21
11.56
11.03
11.26
99,098
+0.30(+2.73%)
May 26, 2004
11.04
11.23
10.78
10.96
95,991
+0.01(+0.09%)
May 25, 2004
10.67
11.06
10.62
10.95
97,958
+0.38(+3.56%)
May 24, 2004
10.50
10.79
10.27
10.57
150,976
+0.30(+2.91%)
May 21, 2004
10.40
10.69
10.14
10.28
86,879
+0.07(+0.66%)
May 20, 2004
10.39
10.40
10.04
10.21
76,731
+0.06(+0.57%)
May 19, 2004
10.14
10.67
10.12
10.15
123,018
+0.06(+0.57%)
May 18, 2004
10.13
10.14
9.874
10.09
75,281
+0.13(+1.26%)
May 17, 2004
10.47
10.51
9.425
9.966
180,488
-0.58(-5.49%)
May 14, 2004
10.67
11.02
10.53
10.55
82,322
-0.30(-2.76%)
May 13, 2004
11.16
11.23
10.65
10.84
62,233
-0.23(-2.09%)
May 12, 2004
11.39
11.43
10.54
11.08
143,624
-0.26(-2.30%)
May 11, 2004
10.90
11.36
10.76
11.34
102,101
+0.46(+4.26%)
May 10, 2004
11.58
11.68
10.78
10.87
225,222
-0.72(-6.24%)
May 07, 2004
11.72
12.47
11.60
11.60
149,734
-0.18(-1.56%)
May 06, 2004
12.17
12.18
11.73
11.78
79,319
-0.40(-3.25%)
May 05, 2004
12.29
12.54
12.17
12.18
61,612
-0.21(-1.72%)
May 04, 2004
12.11
12.55
11.96
12.39
79,526
+0.31(+2.56%)
May 03, 2004
12.17
12.60
11.97
12.08
150,045
-0.14(-1.11%)
Apr 30, 2004
12.56
12.65
12.12
12.22
216,938
-0.35(-2.77%)
Apr 29, 2004
12.63
12.81
12.49
12.56
189,497
+0.01(+0.08%)
Apr 28, 2004
12.70
12.84
12.51
12.55
130,370
-0.23(-1.81%)
Apr 27, 2004
12.58
12.79
12.51
12.79
156,568
+0.19(+1.53%)
Apr 26, 2004
12.71
12.88
12.50
12.59
69,793
-0.20(-1.58%)
Apr 23, 2004
12.69
12.95
12.55
12.80
115,044
+0.15(+1.22%)
Apr 22, 2004
12.91
13.04
12.60
12.64
162,988
-0.28(-2.17%)
Apr 21, 2004
13.32
13.61
12.86
12.92
178,107
+0.10(+0.75%)
Apr 20, 2004
13.66
13.78
12.65
12.82
116,183
-0.82(-6.02%)
Apr 19, 2004
13.02
13.66
12.95
13.65
80,873
+0.64(+4.90%)
Apr 16, 2004
12.79
13.31
12.63
13.01
149,734
-0.21(-1.61%)
Apr 15, 2004
13.76
13.76
13.02
13.22
95,680
-0.42(-3.04%)
Apr 14, 2004
13.52
13.89
13.29
13.64
88,328
+0.00(+0.00%)
Apr 13, 2004
14.05
14.32
13.45
13.64
69,378
-0.48(-3.42%)
Apr 12, 2004
14.13
14.26
14.03
14.12
60,680
+0.06(+0.41%)
Apr 08, 2004
14.17
14.44
14.04
14.06
86,050
+0.14(+1.04%)
Apr 07, 2004
13.80
14.23
13.60
13.92
60,473
+0.06(+0.42%)
Apr 06, 2004
14.33
14.39
13.60
13.86
238,995
-0.52(-3.63%)
Apr 05, 2004
14.42
14.55
14.18
14.38
246,864
+0.15(+1.09%)
Apr 02, 2004
13.73
14.49
13.66
14.22
455,726
+0.82(+6.12%)
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.