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
Abb Ltd ADR
(NY:
ABB
)
37.13
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 22, 2023
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
4.967
4.967
4.880
4.896
303,422
-0.08(-1.59%)
Mar 30, 2005
4.896
4.999
4.896
4.975
1,067,172
+0.06(+1.29%)
Mar 29, 2005
4.943
4.975
4.896
4.912
1,922,479
-0.09(-1.74%)
Mar 28, 2005
5.038
5.054
4.951
4.999
624,574
-0.02(-0.31%)
Mar 24, 2005
5.014
5.046
4.983
5.014
660,539
-0.08(-1.55%)
Mar 23, 2005
5.054
5.133
5.022
5.093
3,308,144
+0.01(+0.16%)
Mar 22, 2005
5.117
5.149
5.046
5.085
2,323,160
-0.06(-1.23%)
Mar 21, 2005
5.117
5.172
5.077
5.149
1,779,379
+0.29(+6.02%)
Mar 18, 2005
4.841
4.872
4.817
4.856
304,309
-0.04(-0.81%)
Mar 17, 2005
4.904
4.912
4.856
4.896
1,079,962
-0.07(-1.43%)
Mar 16, 2005
4.983
5.054
4.935
4.967
1,158,730
+0.07(+1.45%)
Mar 15, 2005
4.943
4.943
4.896
4.896
154,877
-0.08(-1.59%)
Mar 14, 2005
4.975
4.999
4.920
4.975
220,348
-0.03(-0.63%)
Mar 11, 2005
5.054
5.093
4.991
5.006
330,776
-0.02(-0.31%)
Mar 10, 2005
4.991
5.022
4.935
5.022
603,173
+0.08(+1.60%)
Mar 09, 2005
4.951
4.959
4.896
4.943
276,449
-0.06(-1.26%)
Mar 08, 2005
4.983
5.093
4.935
5.006
280,628
+0.03(+0.63%)
Mar 07, 2005
4.975
4.975
4.912
4.975
459,566
-0.06(-1.25%)
Mar 04, 2005
5.038
5.054
4.975
5.038
602,919
+0.10(+2.08%)
Mar 03, 2005
4.920
4.975
4.896
4.935
965,862
+0.07(+1.46%)
Mar 02, 2005
4.872
4.904
4.841
4.864
240,737
-0.01(-0.16%)
Mar 01, 2005
4.848
4.888
4.841
4.872
411,317
+0.06(+1.31%)
Feb 28, 2005
4.896
4.896
4.770
4.809
536,561
+0.00(+0.00%)
Feb 25, 2005
4.785
4.856
4.777
4.809
320,392
+0.05(+1.00%)
Feb 24, 2005
4.770
4.793
4.722
4.762
282,147
-0.01(-0.17%)
Feb 23, 2005
4.801
4.833
4.746
4.770
497,557
-0.06(-1.31%)
Feb 22, 2005
4.801
4.864
4.777
4.833
1,567,769
+0.08(+1.66%)
Feb 18, 2005
4.738
4.801
4.738
4.754
873,796
+0.07(+1.52%)
Feb 17, 2005
4.651
4.738
4.635
4.683
1,474,310
+0.16(+3.49%)
Feb 16, 2005
4.533
4.556
4.501
4.525
219,842
+0.09(+1.96%)
Feb 15, 2005
4.446
4.469
4.414
4.438
198,060
-0.06(-1.23%)
Feb 14, 2005
4.454
4.493
4.446
4.493
376,239
+0.01(+0.18%)
Feb 11, 2005
4.422
4.493
4.390
4.485
296,204
+0.06(+1.43%)
Feb 10, 2005
4.398
4.446
4.390
4.422
218,069
-0.01(-0.18%)
Feb 09, 2005
4.446
4.469
4.422
4.430
116,126
-0.03(-0.71%)
Feb 08, 2005
4.469
4.477
4.446
4.462
187,549
-0.02(-0.35%)
Feb 07, 2005
4.469
4.501
4.438
4.477
145,759
+0.06(+1.43%)
Feb 04, 2005
4.422
4.477
4.398
4.414
190,335
-0.07(-1.58%)
Feb 03, 2005
4.462
4.509
4.446
4.485
445,129
-0.08(-1.73%)
Feb 02, 2005
4.525
4.596
4.517
4.564
534,915
+0.10(+2.30%)
Feb 01, 2005
4.406
4.469
4.406
4.462
260,112
+0.11(+2.54%)
Jan 31, 2005
4.359
4.406
4.343
4.351
148,672
-0.02(-0.54%)
Jan 28, 2005
4.359
4.398
4.343
4.375
805,286
+0.05(+1.09%)
Jan 27, 2005
4.351
4.359
4.304
4.327
220,602
-0.02(-0.54%)
Jan 26, 2005
4.327
4.367
4.296
4.351
614,570
+0.07(+1.66%)
Jan 25, 2005
4.406
4.406
4.280
4.280
308,361
-0.07(-1.63%)
Jan 24, 2005
4.390
4.390
4.343
4.351
964,469
+0.02(+0.55%)
Jan 21, 2005
4.319
4.406
4.319
4.327
309,881
+0.02(+0.37%)
Jan 20, 2005
4.375
4.375
4.312
4.312
380,544
-0.17(-3.70%)
Jan 19, 2005
4.517
4.533
4.477
4.477
128,790
-0.07(-1.56%)
Jan 18, 2005
4.509
4.596
4.485
4.548
1,220,529
-0.12(-2.54%)
Jan 14, 2005
4.604
4.675
4.604
4.667
1,141,128
+0.07(+1.55%)
Jan 13, 2005
4.596
4.627
4.580
4.596
99,410
+0.01(+0.17%)
Jan 12, 2005
4.572
4.604
4.533
4.588
211,737
+0.07(+1.57%)
Jan 11, 2005
4.564
4.580
4.462
4.517
529,596
+0.02(+0.35%)
Jan 10, 2005
4.517
4.548
4.501
4.501
147,912
+0.06(+1.24%)
Jan 07, 2005
4.541
4.541
4.343
4.446
419,169
-0.05(-1.05%)
Jan 06, 2005
4.509
4.525
4.454
4.493
194,894
+0.02(+0.53%)
Jan 05, 2005
4.462
4.541
4.446
4.469
276,069
+0.05(+1.07%)
Jan 04, 2005
4.509
4.541
4.422
4.422
341,920
-0.05(-1.06%)
Jan 03, 2005
4.517
4.541
4.446
4.469
315,073
+0.00(+0.00%)
Dec 31, 2004
4.430
4.580
4.390
4.469
245,169
+0.02(+0.53%)
Dec 30, 2004
4.446
4.469
4.430
4.446
168,174
-0.01(-0.18%)
Dec 29, 2004
4.477
4.477
4.422
4.454
188,309
-0.02(-0.35%)
Dec 28, 2004
4.477
4.485
4.454
4.469
266,698
+0.02(+0.53%)
Dec 27, 2004
4.454
4.501
4.430
4.446
269,990
+0.01(+0.18%)
Dec 23, 2004
4.406
4.446
4.398
4.438
139,680
+0.06(+1.26%)
Dec 22, 2004
4.367
4.414
4.343
4.383
578,099
+0.05(+1.09%)
Dec 21, 2004
4.343
4.351
4.304
4.335
341,667
-0.02(-0.54%)
Dec 20, 2004
4.351
4.406
4.343
4.359
249,855
-0.02(-0.36%)
Dec 17, 2004
4.343
4.383
4.304
4.375
224,907
+0.03(+0.73%)
Dec 16, 2004
4.406
4.406
4.335
4.343
205,912
-0.09(-2.14%)
Dec 15, 2004
4.446
4.454
4.406
4.438
168,300
+0.00(+0.00%)
Dec 14, 2004
4.414
4.462
4.414
4.438
154,370
-0.07(-1.58%)
Dec 13, 2004
4.462
4.548
4.446
4.509
305,828
+0.09(+2.15%)
Dec 10, 2004
4.359
4.422
4.351
4.414
436,012
-0.03(-0.71%)
Dec 09, 2004
4.414
4.462
4.351
4.446
423,728
-0.06(-1.23%)
Dec 08, 2004
4.359
4.501
4.359
4.501
1,340,455
+0.21(+4.78%)
Dec 07, 2004
4.343
4.406
4.288
4.296
884,054
-0.07(-1.63%)
Dec 06, 2004
4.312
4.383
4.304
4.367
917,233
+0.08(+1.84%)
Dec 03, 2004
4.217
4.343
4.209
4.288
4,030,989
-0.02(-0.37%)
Dec 02, 2004
4.888
4.888
4.209
4.304
5,045,480
-0.57(-11.67%)
Dec 01, 2004
4.825
4.880
4.793
4.872
332,296
-0.01(-0.16%)
Nov 30, 2004
4.935
4.975
4.864
4.880
218,829
-0.05(-0.96%)
Nov 29, 2004
4.935
4.983
4.904
4.927
221,868
+0.01(+0.16%)
Nov 26, 2004
4.904
4.991
4.904
4.920
273,283
+0.09(+1.96%)
Nov 24, 2004
4.801
4.856
4.785
4.825
264,798
+0.03(+0.66%)
Nov 23, 2004
4.698
4.817
4.698
4.793
212,623
+0.04(+0.83%)
Nov 22, 2004
4.746
4.762
4.706
4.754
430,566
-0.04(-0.82%)
Nov 19, 2004
4.817
4.833
4.754
4.793
328,623
+0.02(+0.33%)
Nov 18, 2004
4.825
4.833
4.770
4.777
393,461
-0.04(-0.82%)
Nov 17, 2004
4.841
4.872
4.793
4.817
823,648
+0.08(+1.67%)
Nov 16, 2004
4.730
4.746
4.683
4.738
413,217
-0.01(-0.17%)
Nov 15, 2004
4.785
4.785
4.722
4.746
271,510
-0.09(-1.96%)
Nov 12, 2004
4.785
4.880
4.754
4.841
209,457
+0.09(+1.83%)
Nov 11, 2004
4.714
4.777
4.683
4.754
229,846
+0.07(+1.52%)
Nov 10, 2004
4.706
4.738
4.667
4.683
153,610
+0.02(+0.51%)
Nov 09, 2004
4.627
4.691
4.627
4.659
228,326
+0.00(+0.00%)
Nov 08, 2004
4.604
4.691
4.588
4.659
395,868
+0.09(+1.90%)
Nov 05, 2004
4.533
4.596
4.517
4.572
340,907
+0.08(+1.76%)
Nov 04, 2004
4.430
4.501
4.390
4.493
556,444
+0.00(+0.00%)
Nov 03, 2004
4.533
4.548
4.438
4.493
304,056
-0.02(-0.35%)
Nov 02, 2004
4.533
4.541
4.469
4.509
368,894
-0.05(-1.04%)
Nov 01, 2004
4.533
4.580
4.525
4.556
525,417
-0.02(-0.35%)
Oct 29, 2004
4.556
4.596
4.517
4.572
513,640
+0.07(+1.58%)
Oct 28, 2004
4.564
4.596
4.438
4.501
2,472,465
-0.79(-14.93%)
Oct 27, 2004
5.188
5.314
5.180
5.291
736,648
+0.20(+3.88%)
Oct 26, 2004
5.101
5.141
5.054
5.093
331,662
+0.03(+0.62%)
Oct 25, 2004
5.085
5.101
5.046
5.062
145,886
-0.04(-0.77%)
Oct 22, 2004
5.125
5.149
5.093
5.101
269,484
+0.02(+0.47%)
Oct 21, 2004
5.054
5.085
5.014
5.077
218,702
+0.01(+0.16%)
Oct 20, 2004
5.062
5.101
5.038
5.070
144,619
+0.02(+0.31%)
Oct 19, 2004
5.062
5.133
5.014
5.054
508,068
+0.09(+1.75%)
Oct 18, 2004
4.896
4.967
4.880
4.967
131,576
+0.10(+2.11%)
Oct 15, 2004
4.848
4.880
4.833
4.864
146,012
+0.06(+1.15%)
Oct 14, 2004
4.841
4.841
4.746
4.809
206,798
-0.03(-0.65%)
Oct 13, 2004
4.896
4.912
4.801
4.841
327,357
-0.03(-0.65%)
Oct 12, 2004
4.817
4.872
4.785
4.872
197,807
-0.02(-0.48%)
Oct 11, 2004
4.896
4.912
4.864
4.896
170,960
+0.00(+0.00%)
Oct 08, 2004
4.912
4.951
4.856
4.896
301,269
-0.11(-2.21%)
Oct 07, 2004
5.022
5.038
4.991
5.006
264,291
-0.01(-0.16%)
Oct 06, 2004
4.943
5.022
4.920
5.014
228,960
+0.09(+1.76%)
Oct 05, 2004
4.927
4.951
4.896
4.927
167,161
+0.03(+0.65%)
Oct 04, 2004
4.967
4.975
4.888
4.896
531,876
-0.06(-1.27%)
Oct 01, 2004
4.935
4.967
4.927
4.959
228,453
+0.13(+2.61%)
Sep 30, 2004
4.833
4.880
4.825
4.833
131,322
-0.04(-0.81%)
Sep 29, 2004
4.841
4.880
4.817
4.872
224,781
+0.06(+1.15%)
Sep 28, 2004
4.746
4.912
4.730
4.817
403,212
+0.15(+3.22%)
Sep 27, 2004
4.675
4.698
4.635
4.667
226,174
-0.06(-1.17%)
Sep 24, 2004
4.762
4.777
4.698
4.722
226,047
-0.08(-1.64%)
Sep 23, 2004
4.785
4.817
4.762
4.801
512,627
-0.03(-0.65%)
Sep 22, 2004
4.888
4.904
4.817
4.833
298,737
-0.06(-1.29%)
Sep 21, 2004
4.856
4.912
4.833
4.896
238,711
+0.10(+2.14%)
Sep 20, 2004
4.777
4.809
4.746
4.793
314,060
+0.01(+0.17%)
Sep 17, 2004
4.738
4.809
4.730
4.785
136,388
+0.03(+0.66%)
Sep 16, 2004
4.714
4.754
4.675
4.754
472,356
-0.05(-0.99%)
Sep 15, 2004
4.801
4.825
4.730
4.801
477,169
-0.02(-0.33%)
Sep 14, 2004
4.785
4.856
4.785
4.817
247,069
+0.02(+0.49%)
Sep 13, 2004
4.801
4.880
4.777
4.793
598,740
+0.00(+0.00%)
Sep 10, 2004
4.770
4.817
4.730
4.793
383,584
+0.16(+3.41%)
Sep 09, 2004
4.627
4.659
4.596
4.635
107,008
-0.01(-0.17%)
Sep 08, 2004
4.572
4.659
4.572
4.643
156,650
+0.06(+1.38%)
Sep 07, 2004
4.596
4.635
4.564
4.580
252,514
+0.05(+1.05%)
Sep 03, 2004
4.541
4.556
4.501
4.533
118,912
-0.07(-1.54%)
Sep 02, 2004
4.564
4.619
4.541
4.604
102,576
+0.02(+0.34%)
Sep 01, 2004
4.572
4.643
4.545
4.588
239,344
+0.05(+1.04%)
Aug 31, 2004
4.446
4.541
4.446
4.541
467,291
+0.09(+1.95%)
Aug 30, 2004
4.430
4.493
4.422
4.454
234,785
-0.04(-0.88%)
Aug 27, 2004
4.485
4.541
4.469
4.493
169,820
-0.02(-0.52%)
Aug 26, 2004
4.477
4.525
4.462
4.517
220,728
+0.05(+1.06%)
Aug 25, 2004
4.430
4.517
4.422
4.469
243,523
+0.06(+1.43%)
Aug 24, 2004
4.430
4.462
4.398
4.406
136,514
+0.02(+0.54%)
Aug 23, 2004
4.430
4.454
4.383
4.383
308,868
+0.04(+0.91%)
Aug 20, 2004
4.327
4.367
4.304
4.343
757,417
-0.01(-0.18%)
Aug 19, 2004
4.414
4.414
4.343
4.351
195,907
+0.05(+1.10%)
Aug 18, 2004
4.225
4.327
4.225
4.304
88,392
+0.08(+1.87%)
Aug 17, 2004
4.272
4.280
4.201
4.225
138,414
-0.06(-1.47%)
Aug 16, 2004
4.217
4.327
4.217
4.288
209,584
+0.13(+3.04%)
Aug 13, 2004
4.154
4.191
4.146
4.161
133,095
+0.13(+3.33%)
Aug 12, 2004
4.083
4.106
4.019
4.027
624,954
-0.08(-1.92%)
Aug 11, 2004
4.114
4.138
4.083
4.106
691,819
-0.13(-2.98%)
Aug 10, 2004
4.185
4.233
4.177
4.233
226,300
+0.06(+1.52%)
Aug 09, 2004
4.161
4.256
4.161
4.169
239,724
-0.02(-0.38%)
Aug 06, 2004
4.256
4.256
4.154
4.185
378,392
-0.08(-1.85%)
Aug 05, 2004
4.343
4.351
4.264
4.264
639,391
-0.06(-1.46%)
Aug 04, 2004
4.296
4.343
4.280
4.327
297,090
+0.00(+0.00%)
Aug 03, 2004
4.383
4.422
4.327
4.327
766,915
-0.06(-1.44%)
Aug 02, 2004
4.351
4.390
4.304
4.390
2,266,806
+0.03(+0.72%)
Jul 30, 2004
4.272
4.383
4.264
4.359
1,019,429
+0.23(+5.54%)
Jul 29, 2004
4.122
4.169
4.090
4.130
322,038
+0.07(+1.75%)
Jul 28, 2004
3.996
4.067
3.972
4.059
282,147
+0.15(+3.84%)
Jul 27, 2004
3.877
3.925
3.846
3.909
538,461
+0.02(+0.41%)
Jul 26, 2004
3.909
3.917
3.838
3.893
478,308
-0.04(-1.00%)
Jul 23, 2004
3.996
4.004
3.909
3.932
498,190
-0.17(-4.23%)
Jul 22, 2004
4.083
4.106
4.035
4.106
346,479
+0.02(+0.39%)
Jul 21, 2004
4.169
4.201
4.083
4.090
314,946
-0.03(-0.77%)
Jul 20, 2004
4.067
4.122
4.035
4.122
406,885
-0.02(-0.38%)
Jul 19, 2004
4.138
4.177
4.051
4.138
623,941
-0.06(-1.50%)
Jul 16, 2004
4.217
4.256
4.201
4.201
184,003
+0.02(+0.38%)
Jul 15, 2004
4.185
4.240
4.177
4.185
461,972
-0.08(-1.85%)
Jul 14, 2004
4.225
4.327
4.201
4.264
323,051
-0.02(-0.37%)
Jul 13, 2004
4.264
4.304
4.225
4.280
327,610
-0.02(-0.55%)
Jul 12, 2004
4.343
4.351
4.280
4.304
450,068
-0.07(-1.62%)
Jul 09, 2004
4.375
4.414
4.343
4.375
365,348
+0.00(+0.00%)
Jul 08, 2004
4.351
4.406
4.343
4.375
582,278
-0.03(-0.72%)
Jul 07, 2004
4.327
4.422
4.304
4.406
712,841
+0.09(+2.01%)
Jul 06, 2004
4.343
4.343
4.280
4.319
1,014,997
-0.10(-2.32%)
Jul 02, 2004
4.414
4.446
4.390
4.422
504,649
+0.06(+1.27%)
Jul 01, 2004
4.406
4.406
4.335
4.367
658,640
-0.02(-0.36%)
Jun 30, 2004
4.367
4.398
4.335
4.383
694,098
+0.05(+1.09%)
Jun 29, 2004
4.359
4.375
4.304
4.335
1,388,830
-0.10(-2.31%)
Jun 28, 2004
4.493
4.493
4.390
4.438
1,518,380
+0.17(+3.88%)
Jun 25, 2004
4.343
4.343
4.233
4.272
356,990
-0.14(-3.22%)
Jun 24, 2004
4.454
4.454
4.359
4.414
278,475
-0.08(-1.76%)
Jun 23, 2004
4.462
4.533
4.414
4.493
331,662
+0.06(+1.25%)
Jun 22, 2004
4.359
4.446
4.359
4.438
565,182
+0.09(+2.18%)
Jun 21, 2004
4.398
4.398
4.327
4.343
136,894
-0.01(-0.18%)
Jun 18, 2004
4.351
4.406
4.312
4.351
594,688
+0.00(+0.00%)
Jun 17, 2004
4.359
4.406
4.319
4.351
132,082
+0.02(+0.36%)
Jun 16, 2004
4.422
4.422
4.312
4.335
62,685
-0.05(-1.08%)
Jun 15, 2004
4.383
4.422
4.367
4.383
129,676
+0.12(+2.78%)
Jun 14, 2004
4.264
4.343
4.225
4.264
362,562
-0.23(-5.10%)
Jun 10, 2004
4.446
4.525
4.446
4.493
108,401
+0.05(+1.07%)
Jun 09, 2004
4.548
4.548
4.430
4.446
122,964
-0.13(-2.93%)
Jun 08, 2004
4.619
4.635
4.548
4.580
252,134
-0.06(-1.36%)
Jun 07, 2004
4.580
4.675
4.548
4.643
228,960
+0.11(+2.44%)
Jun 04, 2004
4.548
4.564
4.525
4.533
188,436
+0.08(+1.77%)
Jun 03, 2004
4.501
4.533
4.430
4.454
100,676
-0.09(-1.91%)
Jun 02, 2004
4.485
4.596
4.477
4.541
351,671
+0.16(+3.60%)
Jun 01, 2004
4.438
4.438
4.343
4.383
178,431
-0.09(-2.12%)
May 28, 2004
4.501
4.501
4.422
4.477
183,877
-0.02(-0.35%)
May 27, 2004
4.438
4.517
4.406
4.493
168,427
+0.17(+4.02%)
May 26, 2004
4.383
4.383
4.264
4.319
779,705
-0.09(-2.15%)
May 25, 2004
4.327
4.414
4.288
4.414
293,038
+0.01(+0.18%)
May 24, 2004
4.438
4.438
4.319
4.406
187,423
+0.00(+0.00%)
May 21, 2004
4.343
4.414
4.335
4.406
130,056
+0.12(+2.76%)
May 20, 2004
4.383
4.398
4.264
4.288
123,344
-0.06(-1.27%)
May 19, 2004
4.406
4.485
4.343
4.343
174,632
+0.12(+2.80%)
May 18, 2004
4.188
4.256
4.185
4.225
263,025
+0.20(+4.90%)
May 17, 2004
4.011
4.043
3.956
4.027
544,413
-0.12(-2.86%)
May 14, 2004
4.161
4.185
4.106
4.146
239,977
-0.07(-1.69%)
May 13, 2004
4.217
4.240
4.169
4.217
346,732
-0.06(-1.48%)
May 12, 2004
4.327
4.327
4.185
4.280
251,121
-0.06(-1.28%)
May 11, 2004
4.280
4.351
4.272
4.335
226,047
+0.17(+3.98%)
May 10, 2004
4.169
4.217
4.075
4.169
769,574
-0.13(-2.94%)
May 07, 2004
4.359
4.390
4.272
4.296
386,496
-0.19(-4.23%)
May 06, 2004
4.564
4.564
4.438
4.485
423,601
-0.17(-3.73%)
May 05, 2004
4.635
4.691
4.619
4.659
885,574
-0.02(-0.51%)
May 04, 2004
4.580
4.698
4.580
4.683
388,269
+0.13(+2.77%)
May 03, 2004
4.454
4.572
4.406
4.556
472,230
+0.02(+0.52%)
Apr 30, 2004
4.619
4.627
4.477
4.533
586,963
-0.11(-2.38%)
Apr 29, 2004
4.706
4.722
4.580
4.643
535,675
-0.08(-1.67%)
Apr 28, 2004
4.959
4.959
4.714
4.722
672,063
-0.28(-5.68%)
Apr 27, 2004
4.888
5.046
4.888
5.006
902,037
+0.17(+3.59%)
Apr 26, 2004
4.888
4.896
4.817
4.833
233,392
+0.02(+0.49%)
Apr 23, 2004
4.801
4.833
4.754
4.809
177,165
-0.01(-0.16%)
Apr 22, 2004
4.722
4.817
4.722
4.817
292,911
+0.09(+2.01%)
Apr 21, 2004
4.691
4.754
4.691
4.722
916,600
+0.02(+0.34%)
Apr 20, 2004
4.777
4.825
4.706
4.706
291,898
-0.05(-1.00%)
Apr 19, 2004
4.698
4.785
4.683
4.754
480,841
+0.08(+1.69%)
Apr 16, 2004
4.691
4.698
4.619
4.675
109,034
-0.05(-1.00%)
Apr 15, 2004
4.762
4.770
4.659
4.722
181,724
+0.00(+0.00%)
Apr 14, 2004
4.659
4.738
4.627
4.722
143,226
+0.02(+0.50%)
Apr 13, 2004
4.801
4.801
4.691
4.698
156,017
-0.08(-1.65%)
Apr 12, 2004
4.809
4.841
4.777
4.777
160,829
+0.02(+0.33%)
Apr 08, 2004
4.841
4.841
4.746
4.762
80,034
-0.02(-0.33%)
Apr 07, 2004
4.730
4.817
4.730
4.777
93,205
+0.05(+1.00%)
Apr 06, 2004
4.754
4.817
4.722
4.730
72,943
-0.06(-1.32%)
Apr 05, 2004
4.754
4.801
4.722
4.793
114,226
+0.01(+0.17%)
Apr 02, 2004
4.817
4.825
4.738
4.785
91,052
-0.03(-0.59%)
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.