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
Enersis Americas S.A. American ADR
(NY:
ENIA
)
4.810
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
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 28, 2006
7.705
7.756
7.668
7.705
613,715
+0.01(+0.08%)
Apr 27, 2006
7.794
7.813
7.699
7.699
685,973
-0.09(-1.21%)
Apr 26, 2006
7.870
7.882
7.750
7.794
553,817
-0.03(-0.32%)
Apr 25, 2006
7.983
7.983
7.756
7.819
738,423
-0.11(-1.43%)
Apr 24, 2006
8.015
8.015
7.907
7.933
332,131
-0.08(-0.95%)
Apr 21, 2006
7.939
8.015
7.901
8.008
913,838
+0.13(+1.60%)
Apr 20, 2006
7.863
7.933
7.806
7.882
543,992
+0.04(+0.48%)
Apr 19, 2006
7.895
7.895
7.781
7.844
267,797
-0.03(-0.32%)
Apr 18, 2006
7.794
7.920
7.775
7.870
1,024,443
+0.08(+1.05%)
Apr 17, 2006
7.617
7.794
7.617
7.787
378,243
+0.18(+2.32%)
Apr 13, 2006
7.453
7.636
7.421
7.611
476,013
+0.16(+2.12%)
Apr 12, 2006
7.440
7.522
7.421
7.453
694,846
+0.01(+0.17%)
Apr 11, 2006
7.503
7.510
7.409
7.440
723,844
-0.07(-0.92%)
Apr 10, 2006
7.529
7.554
7.428
7.510
638,751
+0.00(+0.00%)
Apr 07, 2006
7.636
7.636
7.503
7.510
475,696
-0.09(-1.24%)
Apr 06, 2006
7.604
7.668
7.554
7.604
317,553
+0.03(+0.33%)
Apr 05, 2006
7.541
7.604
7.510
7.579
552,708
-0.02(-0.25%)
Apr 04, 2006
7.592
7.617
7.497
7.598
606,901
+0.08(+1.09%)
Apr 03, 2006
7.516
7.598
7.453
7.516
380,145
+0.03(+0.42%)
Mar 31, 2006
7.516
7.573
7.384
7.485
985,937
-0.03(-0.42%)
Mar 30, 2006
7.478
7.636
7.447
7.516
370,796
+0.04(+0.59%)
Mar 29, 2006
7.548
7.567
7.409
7.472
543,675
-0.01(-0.17%)
Mar 28, 2006
7.447
7.535
7.346
7.485
769,164
+0.03(+0.42%)
Mar 27, 2006
7.510
7.541
7.320
7.453
1,116,033
-0.08(-1.09%)
Mar 24, 2006
7.560
7.642
7.529
7.535
228,499
-0.05(-0.67%)
Mar 23, 2006
7.548
7.668
7.516
7.586
241,175
-0.01(-0.08%)
Mar 22, 2006
7.586
7.649
7.541
7.592
450,660
-0.03(-0.33%)
Mar 21, 2006
7.674
7.674
7.567
7.617
451,769
-0.06(-0.82%)
Mar 20, 2006
7.705
7.756
7.623
7.680
416,591
+0.00(+0.00%)
Mar 17, 2006
7.699
7.750
7.623
7.680
249,257
-0.06(-0.73%)
Mar 16, 2006
7.573
7.762
7.573
7.737
757,913
+0.13(+1.66%)
Mar 15, 2006
7.541
7.686
7.541
7.611
703,562
+0.07(+0.92%)
Mar 14, 2006
7.497
7.592
7.434
7.541
300,915
+0.02(+0.25%)
Mar 13, 2006
7.485
7.535
7.421
7.522
401,695
+0.04(+0.51%)
Mar 10, 2006
7.396
7.491
7.384
7.485
249,732
+0.06(+0.85%)
Mar 09, 2006
7.415
7.541
7.390
7.421
982,134
+0.03(+0.43%)
Mar 08, 2006
7.320
7.396
7.207
7.390
836,668
-0.03(-0.34%)
Mar 07, 2006
7.573
7.573
7.339
7.415
675,197
-0.18(-2.41%)
Mar 06, 2006
7.668
7.674
7.541
7.598
562,532
-0.08(-1.07%)
Mar 03, 2006
7.731
7.731
7.636
7.680
142,138
-0.06(-0.73%)
Mar 02, 2006
7.844
7.844
7.705
7.737
570,614
-0.11(-1.37%)
Mar 01, 2006
7.806
7.882
7.769
7.844
1,144,397
+0.10(+1.30%)
Feb 28, 2006
7.870
7.870
7.674
7.743
1,014,143
-0.13(-1.60%)
Feb 27, 2006
7.857
7.983
7.794
7.870
253,694
+0.06(+0.81%)
Feb 24, 2006
7.712
7.851
7.680
7.806
636,058
+0.13(+1.73%)
Feb 23, 2006
7.668
7.731
7.611
7.674
1,308,403
-0.03(-0.33%)
Feb 22, 2006
7.541
7.731
7.541
7.699
832,231
+0.19(+2.52%)
Feb 21, 2006
7.510
7.598
7.478
7.510
1,097,810
+0.06(+0.85%)
Feb 17, 2006
7.428
7.541
7.352
7.447
255,437
+0.02(+0.25%)
Feb 16, 2006
7.289
7.428
7.188
7.428
489,482
+0.10(+1.38%)
Feb 15, 2006
7.365
7.421
7.213
7.327
305,669
-0.09(-1.19%)
Feb 14, 2006
7.308
7.459
7.257
7.415
659,193
+0.09(+1.21%)
Feb 13, 2006
7.402
7.529
7.320
7.327
333,716
-0.12(-1.61%)
Feb 10, 2006
7.510
7.554
7.371
7.447
230,876
-0.11(-1.42%)
Feb 09, 2006
7.371
7.604
7.371
7.554
2,040,646
+0.20(+2.66%)
Feb 08, 2006
7.384
7.440
7.302
7.358
667,591
-0.09(-1.19%)
Feb 07, 2006
7.535
7.592
7.447
7.447
321,198
-0.15(-1.99%)
Feb 06, 2006
7.497
7.611
7.447
7.598
371,746
+0.08(+1.09%)
Feb 03, 2006
7.567
7.573
7.421
7.516
185,715
-0.05(-0.67%)
Feb 02, 2006
7.636
7.668
7.503
7.567
444,321
-0.01(-0.17%)
Feb 01, 2006
7.623
7.712
7.541
7.579
487,898
-0.07(-0.91%)
Jan 31, 2006
7.699
7.769
7.604
7.649
421,344
-0.08(-0.98%)
Jan 30, 2006
7.522
7.731
7.510
7.724
1,400,944
+0.20(+2.60%)
Jan 27, 2006
7.447
7.686
7.421
7.529
2,306,067
+0.09(+1.27%)
Jan 26, 2006
7.295
7.440
7.226
7.434
1,337,401
+0.20(+2.79%)
Jan 25, 2006
7.251
7.283
7.175
7.232
253,535
+0.03(+0.35%)
Jan 24, 2006
7.011
7.207
7.011
7.207
278,572
+0.16(+2.33%)
Jan 23, 2006
7.043
7.136
6.967
7.043
254,011
-0.03(-0.45%)
Jan 20, 2006
7.194
7.201
7.018
7.074
341,322
-0.12(-1.67%)
Jan 19, 2006
7.131
7.194
7.055
7.194
615,775
+0.14(+1.97%)
Jan 18, 2006
6.967
7.100
6.879
7.055
788,179
+0.03(+0.36%)
Jan 17, 2006
7.087
7.093
6.948
7.030
633,998
-0.20(-2.79%)
Jan 13, 2006
7.169
7.276
7.144
7.232
554,926
+0.00(+0.00%)
Jan 12, 2006
7.226
7.289
7.182
7.232
372,539
-0.02(-0.26%)
Jan 11, 2006
7.207
7.283
7.182
7.251
617,676
+0.08(+1.06%)
Jan 10, 2006
7.182
7.201
7.068
7.175
791,982
-0.08(-1.13%)
Jan 09, 2006
7.257
7.289
7.150
7.257
548,746
+0.02(+0.26%)
Jan 06, 2006
7.289
7.302
7.182
7.238
857,743
+0.06(+0.79%)
Jan 05, 2006
7.112
7.226
7.081
7.182
1,557,502
+0.05(+0.71%)
Jan 04, 2006
6.828
7.131
6.822
7.131
2,261,064
+0.29(+4.24%)
Jan 03, 2006
6.784
6.866
6.683
6.841
1,324,408
-0.09(-1.36%)
Dec 30, 2005
6.866
6.936
6.771
6.936
236,580
+0.07(+1.01%)
Dec 29, 2005
6.784
6.936
6.784
6.866
472,052
+0.06(+0.83%)
Dec 28, 2005
6.879
6.879
6.689
6.809
466,030
-0.03(-0.46%)
Dec 27, 2005
6.910
6.961
6.816
6.841
991,959
-0.16(-2.25%)
Dec 23, 2005
6.942
7.018
6.917
6.999
349,404
+0.08(+1.09%)
Dec 22, 2005
6.885
6.980
6.866
6.923
307,729
-0.01(-0.18%)
Dec 21, 2005
7.018
7.018
6.860
6.936
878,343
-0.11(-1.52%)
Dec 20, 2005
7.055
7.062
6.885
7.043
596,126
-0.01(-0.18%)
Dec 19, 2005
7.068
7.131
6.992
7.055
304,084
-0.06(-0.89%)
Dec 16, 2005
7.081
7.175
7.036
7.119
352,573
-0.01(-0.09%)
Dec 15, 2005
7.068
7.194
7.049
7.125
1,122,530
+0.09(+1.35%)
Dec 14, 2005
7.093
7.144
6.992
7.030
441,310
-0.13(-1.76%)
Dec 13, 2005
7.100
7.194
7.030
7.156
623,856
-0.04(-0.53%)
Dec 12, 2005
7.194
7.232
7.156
7.194
367,943
+0.01(+0.18%)
Dec 09, 2005
7.112
7.219
7.100
7.182
281,424
+0.01(+0.18%)
Dec 08, 2005
7.219
7.270
7.100
7.169
492,176
-0.05(-0.70%)
Dec 07, 2005
7.384
7.415
7.169
7.219
1,107,793
-0.15(-2.05%)
Dec 06, 2005
7.472
7.510
7.352
7.371
452,561
-0.04(-0.60%)
Dec 05, 2005
7.447
7.510
7.384
7.415
268,272
-0.09(-1.26%)
Dec 02, 2005
7.434
7.541
7.434
7.510
1,003,209
+0.08(+1.02%)
Dec 01, 2005
7.283
7.434
7.238
7.434
504,853
+0.20(+2.70%)
Nov 30, 2005
7.358
7.377
7.213
7.238
658,717
-0.14(-1.88%)
Nov 29, 2005
7.453
7.453
7.308
7.377
651,587
-0.07(-0.93%)
Nov 28, 2005
7.579
7.592
7.384
7.447
710,851
-0.05(-0.67%)
Nov 25, 2005
7.478
7.567
7.384
7.497
428,000
+0.05(+0.68%)
Nov 23, 2005
7.668
7.668
7.416
7.447
1,567,960
+0.03(+0.34%)
Nov 22, 2005
7.434
7.447
7.352
7.421
1,462,585
-0.06(-0.76%)
Nov 21, 2005
7.466
7.510
7.352
7.478
917,958
+0.01(+0.17%)
Nov 18, 2005
7.529
7.579
7.396
7.466
1,424,713
+0.02(+0.25%)
Nov 17, 2005
7.384
7.491
7.308
7.447
1,449,432
+0.16(+2.16%)
Nov 16, 2005
7.257
7.295
7.188
7.289
2,087,075
+0.25(+3.59%)
Nov 15, 2005
7.081
7.131
6.948
7.036
409,143
-0.04(-0.54%)
Nov 14, 2005
7.112
7.188
6.961
7.074
346,868
-0.03(-0.36%)
Nov 11, 2005
7.112
7.182
6.948
7.100
322,149
+0.01(+0.09%)
Nov 10, 2005
7.011
7.131
6.923
7.093
1,308,720
+0.04(+0.63%)
Nov 09, 2005
6.765
7.112
6.746
7.049
1,911,977
+0.36(+5.38%)
Nov 08, 2005
6.753
6.809
6.689
6.689
435,606
-0.06(-0.84%)
Nov 07, 2005
6.759
6.809
6.626
6.746
404,548
-0.01(-0.09%)
Nov 04, 2005
6.784
6.841
6.670
6.753
545,577
-0.08(-1.11%)
Nov 03, 2005
6.936
6.942
6.765
6.828
295,844
-0.05(-0.73%)
Nov 02, 2005
6.853
6.923
6.784
6.879
884,998
-0.04(-0.55%)
Nov 01, 2005
6.803
6.923
6.766
6.917
540,189
+0.02(+0.27%)
Oct 31, 2005
6.917
6.942
6.847
6.898
506,437
+0.01(+0.18%)
Oct 28, 2005
6.853
6.942
6.734
6.885
477,281
+0.06(+0.93%)
Oct 27, 2005
6.973
6.973
6.696
6.822
233,094
-0.15(-2.17%)
Oct 26, 2005
6.980
7.005
6.891
6.973
404,865
-0.01(-0.09%)
Oct 25, 2005
7.062
7.125
6.942
6.980
256,388
-0.15(-2.04%)
Oct 24, 2005
7.024
7.150
6.986
7.125
268,272
+0.13(+1.80%)
Oct 21, 2005
7.062
7.093
6.942
6.999
615,775
-0.04(-0.54%)
Oct 20, 2005
7.257
7.257
6.973
7.036
915,898
-0.21(-2.96%)
Oct 19, 2005
7.207
7.352
7.087
7.251
1,185,121
-0.06(-0.86%)
Oct 18, 2005
7.346
7.415
7.270
7.314
519,906
-0.02(-0.26%)
Oct 17, 2005
7.295
7.371
7.226
7.333
531,791
+0.04(+0.52%)
Oct 14, 2005
7.415
7.415
7.213
7.295
1,239,156
-0.06(-0.77%)
Oct 13, 2005
7.478
7.478
7.219
7.352
1,270,056
-0.13(-1.77%)
Oct 12, 2005
7.598
7.623
7.415
7.485
519,114
-0.10(-1.33%)
Oct 11, 2005
7.781
7.794
7.586
7.586
1,026,344
+0.04(+0.50%)
Oct 10, 2005
7.573
7.630
7.541
7.548
516,579
-0.01(-0.08%)
Oct 07, 2005
7.333
7.661
7.333
7.554
3,064,773
+0.28(+3.91%)
Oct 06, 2005
7.377
7.434
7.219
7.270
1,040,447
-0.13(-1.79%)
Oct 05, 2005
7.409
7.592
7.402
7.402
1,184,012
-0.04(-0.51%)
Oct 04, 2005
7.491
7.560
7.346
7.440
675,356
-0.01(-0.17%)
Oct 03, 2005
7.226
7.478
7.226
7.453
868,835
+0.23(+3.23%)
Sep 30, 2005
7.043
7.264
7.036
7.219
771,065
+0.16(+2.23%)
Sep 29, 2005
6.961
7.201
6.917
7.062
321,515
+0.12(+1.73%)
Sep 28, 2005
6.917
7.030
6.917
6.942
371,746
+0.03(+0.46%)
Sep 27, 2005
6.948
6.999
6.879
6.910
193,638
-0.06(-0.91%)
Sep 26, 2005
7.005
7.194
6.936
6.973
411,520
+0.03(+0.45%)
Sep 23, 2005
6.942
6.973
6.860
6.942
143,881
+0.04(+0.64%)
Sep 22, 2005
7.081
7.081
6.853
6.898
510,557
-0.12(-1.71%)
Sep 21, 2005
6.879
7.036
6.841
7.018
946,322
+0.14(+2.02%)
Sep 20, 2005
6.790
6.967
6.790
6.879
293,943
+0.06(+0.93%)
Sep 19, 2005
6.847
6.898
6.816
6.816
394,723
-0.03(-0.37%)
Sep 16, 2005
6.879
6.929
6.809
6.841
394,406
-0.03(-0.37%)
Sep 15, 2005
6.872
6.910
6.784
6.866
2,145,071
-0.01(-0.09%)
Sep 14, 2005
6.942
6.973
6.835
6.872
436,240
-0.04(-0.64%)
Sep 13, 2005
6.942
7.005
6.917
6.917
726,538
-0.03(-0.36%)
Sep 12, 2005
6.948
7.036
6.929
6.942
610,863
+0.02(+0.27%)
Sep 09, 2005
6.891
6.954
6.847
6.923
357,485
+0.03(+0.46%)
Sep 08, 2005
6.898
6.942
6.847
6.891
187,299
-0.01(-0.09%)
Sep 07, 2005
6.753
6.942
6.753
6.898
1,165,631
+0.15(+2.24%)
Sep 06, 2005
6.803
6.847
6.689
6.746
4,283,013
-0.03(-0.47%)
Sep 02, 2005
6.734
6.809
6.734
6.778
358,594
+0.03(+0.47%)
Sep 01, 2005
6.816
6.816
6.727
6.746
940,142
-0.01(-0.09%)
Aug 31, 2005
6.708
6.784
6.702
6.753
525,453
+0.06(+0.85%)
Aug 30, 2005
6.778
6.872
6.689
6.696
884,206
-0.08(-1.21%)
Aug 29, 2005
6.828
6.872
6.746
6.778
952,977
-0.03(-0.46%)
Aug 26, 2005
6.898
6.910
6.784
6.809
370,479
-0.06(-0.92%)
Aug 25, 2005
6.727
6.980
6.715
6.872
622,430
+0.15(+2.16%)
Aug 24, 2005
6.652
6.885
6.652
6.727
1,100,187
+0.07(+1.04%)
Aug 23, 2005
6.626
6.670
6.576
6.658
951,234
+0.04(+0.57%)
Aug 22, 2005
6.633
6.689
6.557
6.620
311,215
-0.01(-0.10%)
Aug 19, 2005
6.721
6.727
6.582
6.626
362,080
-0.04(-0.57%)
Aug 18, 2005
6.721
6.816
6.664
6.664
550,648
-0.08(-1.22%)
Aug 17, 2005
6.689
6.841
6.664
6.746
475,379
+0.08(+1.14%)
Aug 16, 2005
6.595
6.696
6.525
6.670
1,563,524
+0.09(+1.34%)
Aug 15, 2005
6.614
6.614
6.551
6.582
1,000,832
-0.04(-0.67%)
Aug 12, 2005
6.658
6.721
6.538
6.626
487,739
-0.03(-0.47%)
Aug 11, 2005
6.601
6.721
6.582
6.658
1,749,714
+0.03(+0.38%)
Aug 10, 2005
6.753
6.759
6.607
6.633
1,299,371
-0.09(-1.41%)
Aug 09, 2005
6.696
6.771
6.664
6.727
2,947,671
+0.05(+0.76%)
Aug 08, 2005
6.677
6.708
6.595
6.677
418,968
+0.03(+0.47%)
Aug 05, 2005
6.696
6.753
6.626
6.645
356,059
-0.02(-0.28%)
Aug 04, 2005
6.588
6.721
6.551
6.664
510,399
+0.04(+0.67%)
Aug 03, 2005
6.765
6.765
6.576
6.620
1,079,112
-0.12(-1.78%)
Aug 02, 2005
6.601
6.784
6.601
6.740
917,007
+0.14(+2.10%)
Aug 01, 2005
6.607
6.670
6.532
6.601
1,501,090
+0.00(+0.00%)
Jul 29, 2005
6.607
6.753
6.582
6.601
937,924
-0.02(-0.29%)
Jul 28, 2005
6.418
6.645
6.311
6.620
2,853,229
+0.12(+1.84%)
Jul 27, 2005
6.519
6.626
6.500
6.500
793,884
-0.01(-0.19%)
Jul 26, 2005
6.500
6.595
6.469
6.513
325,318
-0.05(-0.77%)
Jul 25, 2005
6.569
6.652
6.544
6.563
314,226
-0.01(-0.10%)
Jul 22, 2005
6.595
6.652
6.538
6.569
108,703
-0.01(-0.19%)
Jul 21, 2005
6.563
6.614
6.532
6.582
672,503
+0.02(+0.29%)
Jul 20, 2005
6.677
6.677
6.532
6.563
907,183
-0.05(-0.76%)
Jul 19, 2005
6.544
6.652
6.532
6.614
490,750
+0.09(+1.35%)
Jul 18, 2005
6.342
6.532
6.342
6.525
497,247
+0.12(+1.87%)
Jul 15, 2005
6.393
6.450
6.229
6.405
638,435
+0.02(+0.30%)
Jul 14, 2005
6.532
6.544
6.386
6.386
1,369,569
-0.10(-1.56%)
Jul 13, 2005
6.431
6.500
6.374
6.487
625,282
+0.05(+0.78%)
Jul 12, 2005
6.418
6.563
6.405
6.437
450,660
-0.03(-0.49%)
Jul 11, 2005
6.494
6.582
6.443
6.469
461,276
+0.04(+0.59%)
Jul 08, 2005
6.500
6.557
6.424
6.431
432,437
-0.07(-1.07%)
Jul 07, 2005
6.469
6.532
6.443
6.500
458,424
-0.04(-0.67%)
Jul 06, 2005
6.607
6.607
6.500
6.544
149,744
-0.08(-1.14%)
Jul 05, 2005
6.626
6.658
6.576
6.620
682,962
+0.00(+0.00%)
Jul 01, 2005
6.607
6.721
6.601
6.620
203,304
+0.03(+0.48%)
Jun 30, 2005
6.715
6.715
6.475
6.588
679,476
-0.13(-1.88%)
Jun 29, 2005
6.658
6.784
6.658
6.715
403,597
+0.07(+1.04%)
Jun 28, 2005
6.500
6.753
6.500
6.645
277,146
+0.14(+2.13%)
Jun 27, 2005
6.595
6.670
6.506
6.506
219,466
-0.09(-1.34%)
Jun 24, 2005
6.601
6.626
6.544
6.595
222,160
+0.00(+0.00%)
Jun 23, 2005
6.727
6.759
6.595
6.595
251,792
-0.15(-2.25%)
Jun 22, 2005
6.677
6.847
6.677
6.746
406,925
+0.07(+1.04%)
Jun 21, 2005
6.658
6.778
6.658
6.677
792,458
-0.01(-0.19%)
Jun 20, 2005
6.702
6.740
6.645
6.689
247,514
-0.05(-0.75%)
Jun 17, 2005
6.689
6.784
6.670
6.740
537,496
+0.11(+1.71%)
Jun 16, 2005
6.715
6.727
6.620
6.626
363,507
-0.09(-1.32%)
Jun 15, 2005
6.670
6.715
6.563
6.715
667,750
-0.01(-0.09%)
Jun 14, 2005
6.481
6.790
6.475
6.721
1,370,995
+0.24(+3.70%)
Jun 13, 2005
6.361
6.563
6.361
6.481
931,585
+0.13(+1.99%)
Jun 10, 2005
6.216
6.399
6.191
6.355
847,126
+0.15(+2.44%)
Jun 09, 2005
6.172
6.210
6.128
6.203
215,663
+0.03(+0.51%)
Jun 08, 2005
6.071
6.203
6.071
6.172
498,514
+0.13(+2.09%)
Jun 07, 2005
6.084
6.185
6.033
6.046
321,832
-0.03(-0.42%)
Jun 06, 2005
6.147
6.153
6.027
6.071
527,830
-0.03(-0.52%)
Jun 03, 2005
6.002
6.121
6.002
6.102
446,856
+0.08(+1.36%)
Jun 02, 2005
5.913
6.027
5.888
6.020
653,013
+0.10(+1.71%)
Jun 01, 2005
5.812
5.964
5.793
5.919
578,854
+0.11(+1.85%)
May 31, 2005
5.856
5.882
5.793
5.812
462,386
-0.04(-0.65%)
May 27, 2005
5.901
5.901
5.844
5.850
221,210
-0.03(-0.43%)
May 26, 2005
5.774
5.901
5.774
5.875
240,225
+0.09(+1.64%)
May 25, 2005
5.825
5.856
5.781
5.781
272,392
+0.00(+0.00%)
May 24, 2005
5.768
5.837
5.749
5.781
355,425
+0.04(+0.77%)
May 23, 2005
5.787
5.787
5.585
5.736
975,954
-0.03(-0.44%)
May 20, 2005
5.736
5.901
5.736
5.762
414,531
+0.03(+0.44%)
May 19, 2005
5.774
5.894
5.730
5.736
165,432
-0.07(-1.20%)
May 18, 2005
5.768
5.919
5.736
5.806
169,710
+0.09(+1.66%)
May 17, 2005
5.680
5.755
5.642
5.711
294,418
+0.01(+0.11%)
May 16, 2005
5.635
5.711
5.553
5.705
444,480
+0.07(+1.23%)
May 13, 2005
5.774
5.793
5.553
5.635
490,116
-0.17(-2.93%)
May 12, 2005
5.875
5.957
5.736
5.806
159,410
-0.07(-1.18%)
May 11, 2005
5.844
5.926
5.812
5.875
194,113
+0.02(+0.32%)
May 10, 2005
5.888
5.964
5.825
5.856
270,649
-0.03(-0.43%)
May 09, 2005
5.919
6.039
5.863
5.882
830,963
+0.03(+0.43%)
May 06, 2005
5.831
5.938
5.806
5.856
228,816
+0.09(+1.53%)
May 05, 2005
5.793
5.989
5.705
5.768
342,907
+0.03(+0.55%)
May 04, 2005
5.617
5.793
5.617
5.736
1,274,493
+0.11(+2.02%)
May 03, 2005
5.572
5.654
5.535
5.623
630,036
+0.11(+2.06%)
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.