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
MFA Financial Inc
(NY:
MFA
)
10.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 28, 2006
4.798
5.000
4.654
4.949
1,130,174
+0.15(+3.16%)
Apr 27, 2006
4.560
4.798
4.488
4.798
756,637
+0.18(+3.91%)
Apr 26, 2006
4.553
4.668
4.502
4.617
633,003
+0.04(+0.79%)
Apr 25, 2006
4.509
4.581
4.437
4.581
1,001,134
+0.04(+0.79%)
Apr 24, 2006
4.639
4.646
4.531
4.545
414,563
-0.17(-3.52%)
Apr 21, 2006
4.690
4.863
4.553
4.711
836,473
+0.14(+3.00%)
Apr 20, 2006
4.690
4.697
4.531
4.574
865,996
-0.14(-3.06%)
Apr 19, 2006
4.639
4.747
4.581
4.718
1,700,806
+0.04(+0.93%)
Apr 18, 2006
4.314
4.747
4.293
4.675
1,240,087
+0.32(+7.46%)
Apr 17, 2006
4.358
4.379
4.300
4.351
806,812
-0.02(-0.50%)
Apr 13, 2006
4.387
4.408
4.329
4.372
774,794
-0.01(-0.33%)
Apr 12, 2006
4.387
4.401
4.329
4.387
430,087
-0.01(-0.16%)
Apr 11, 2006
4.401
4.437
4.329
4.394
653,793
-0.03(-0.65%)
Apr 10, 2006
4.473
4.495
4.343
4.423
578,809
-0.06(-1.45%)
Apr 07, 2006
4.516
4.574
4.415
4.488
549,286
-0.04(-0.96%)
Apr 06, 2006
4.394
4.538
4.387
4.531
413,316
+0.12(+2.78%)
Apr 05, 2006
4.415
4.480
4.394
4.408
247,823
-0.01(-0.16%)
Apr 04, 2006
4.415
4.524
4.365
4.415
347,895
-0.01(-0.16%)
Apr 03, 2006
4.545
4.553
4.415
4.423
345,539
-0.16(-3.46%)
Mar 31, 2006
4.415
4.581
4.415
4.581
548,732
+0.04(+0.79%)
Mar 30, 2006
4.516
4.596
4.452
4.545
400,426
-0.01(-0.16%)
Mar 29, 2006
4.538
4.610
4.509
4.553
371,458
+0.04(+0.80%)
Mar 28, 2006
4.459
4.567
4.437
4.516
536,673
+0.02(+0.48%)
Mar 27, 2006
4.553
4.589
4.473
4.495
204,856
-0.10(-2.20%)
Mar 24, 2006
4.596
4.625
4.538
4.596
280,118
-0.03(-0.62%)
Mar 23, 2006
4.452
4.625
4.452
4.625
975,354
+0.14(+3.05%)
Mar 22, 2006
4.488
4.574
4.452
4.488
526,832
-0.01(-0.32%)
Mar 21, 2006
4.329
4.596
4.329
4.502
758,023
-0.01(-0.32%)
Mar 20, 2006
4.459
4.545
4.401
4.516
604,589
+0.03(+0.64%)
Mar 17, 2006
4.531
4.567
4.437
4.488
1,401,838
-0.03(-0.64%)
Mar 16, 2006
4.596
4.654
4.502
4.516
476,103
-0.10(-2.19%)
Mar 15, 2006
4.495
4.625
4.423
4.617
966,068
+0.14(+3.06%)
Mar 14, 2006
4.329
4.488
4.329
4.480
544,019
+0.13(+2.99%)
Mar 13, 2006
4.379
4.430
4.336
4.351
348,033
-0.06(-1.47%)
Mar 10, 2006
4.141
4.415
4.105
4.415
878,747
+0.25(+5.88%)
Mar 09, 2006
4.242
4.257
4.098
4.170
367,161
-0.10(-2.36%)
Mar 08, 2006
4.120
4.293
4.091
4.271
582,412
+0.11(+2.60%)
Mar 07, 2006
4.185
4.221
4.076
4.163
648,665
-0.06(-1.54%)
Mar 06, 2006
4.257
4.271
4.199
4.228
421,771
-0.06(-1.35%)
Mar 03, 2006
4.314
4.336
4.213
4.286
466,124
-0.08(-1.82%)
Mar 02, 2006
4.365
4.387
4.307
4.365
358,983
-0.02(-0.49%)
Mar 01, 2006
4.257
4.387
4.257
4.387
491,627
+0.12(+2.70%)
Feb 28, 2006
4.415
4.408
4.242
4.271
423,157
-0.14(-3.27%)
Feb 27, 2006
4.358
4.437
4.358
4.415
232,299
+0.02(+0.49%)
Feb 24, 2006
4.343
4.394
4.336
4.394
337,084
+0.01(+0.16%)
Feb 23, 2006
4.415
4.452
4.358
4.387
321,837
-0.06(-1.46%)
Feb 22, 2006
4.415
4.473
4.372
4.452
416,920
+0.01(+0.33%)
Feb 21, 2006
4.452
4.488
4.387
4.437
272,633
-0.03(-0.65%)
Feb 17, 2006
4.459
4.495
4.387
4.466
448,937
+0.02(+0.49%)
Feb 16, 2006
4.473
4.495
4.437
4.444
313,521
-0.03(-0.65%)
Feb 15, 2006
4.379
4.488
4.379
4.473
414,979
+0.05(+1.14%)
Feb 14, 2006
4.415
4.473
4.322
4.423
695,236
-0.01(-0.33%)
Feb 13, 2006
4.351
4.444
4.336
4.437
385,734
+0.04(+0.82%)
Feb 10, 2006
4.401
4.452
4.336
4.401
678,742
-0.04(-0.97%)
Feb 09, 2006
4.415
4.509
4.415
4.444
847,423
+0.01(+0.16%)
Feb 08, 2006
4.437
4.473
4.329
4.437
328,213
+0.00(+0.00%)
Feb 07, 2006
4.437
4.560
4.408
4.437
473,747
-0.03(-0.65%)
Feb 06, 2006
4.415
4.488
4.336
4.466
426,067
+0.02(+0.49%)
Feb 03, 2006
4.401
4.538
4.365
4.444
666,961
-0.01(-0.32%)
Feb 02, 2006
4.545
4.603
4.415
4.459
884,430
-0.12(-2.68%)
Feb 01, 2006
4.646
4.654
4.488
4.581
1,262,957
-0.09(-2.01%)
Jan 31, 2006
4.747
4.819
4.646
4.675
856,571
-0.13(-2.70%)
Jan 30, 2006
4.827
4.863
4.755
4.805
536,257
-0.04(-0.89%)
Jan 27, 2006
4.783
4.892
4.740
4.848
808,891
+0.06(+1.36%)
Jan 26, 2006
4.834
4.834
4.726
4.783
1,203,219
-0.06(-1.34%)
Jan 25, 2006
4.906
4.906
4.812
4.848
354,271
-0.05(-1.03%)
Jan 24, 2006
4.834
4.899
4.798
4.899
804,456
+0.07(+1.49%)
Jan 23, 2006
4.812
4.856
4.762
4.827
530,575
+0.06(+1.21%)
Jan 20, 2006
4.928
4.928
4.690
4.769
745,549
-0.13(-2.65%)
Jan 19, 2006
4.819
4.928
4.805
4.899
1,527,967
+0.11(+2.26%)
Jan 18, 2006
4.690
4.819
4.690
4.791
1,203,357
+0.05(+1.07%)
Jan 17, 2006
4.762
4.805
4.733
4.740
667,931
-0.06(-1.35%)
Jan 13, 2006
4.870
4.935
4.791
4.805
618,172
-0.07(-1.48%)
Jan 12, 2006
4.978
4.978
4.863
4.877
1,298,994
-0.04(-0.88%)
Jan 11, 2006
4.798
4.957
4.798
4.920
1,403,917
+0.12(+2.56%)
Jan 10, 2006
4.747
4.827
4.711
4.798
1,252,839
+0.06(+1.37%)
Jan 09, 2006
4.690
4.755
4.654
4.733
857,541
+0.09(+1.86%)
Jan 06, 2006
4.798
4.798
4.495
4.646
1,355,405
+0.12(+2.71%)
Jan 05, 2006
4.401
4.545
4.387
4.524
1,010,282
+0.07(+1.62%)
Jan 04, 2006
4.336
4.495
4.336
4.452
838,691
+0.07(+1.65%)
Jan 03, 2006
4.127
4.408
4.120
4.379
705,631
+0.27(+6.49%)
Dec 30, 2005
4.163
4.170
4.055
4.112
964,820
-0.06(-1.38%)
Dec 29, 2005
4.134
4.185
4.134
4.170
731,827
+0.05(+1.23%)
Dec 28, 2005
4.062
4.149
4.062
4.120
972,720
+0.01(+0.18%)
Dec 27, 2005
3.997
4.127
3.997
4.112
823,167
+0.07(+1.79%)
Dec 23, 2005
4.019
4.112
4.011
4.040
570,492
-0.06(-1.58%)
Dec 22, 2005
4.069
4.156
4.069
4.105
516,714
-0.04(-1.04%)
Dec 21, 2005
4.149
4.192
4.149
4.149
630,924
-0.01(-0.35%)
Dec 20, 2005
4.156
4.192
4.149
4.163
752,895
-0.01(-0.35%)
Dec 19, 2005
4.257
4.286
4.149
4.177
568,136
-0.12(-2.69%)
Dec 16, 2005
4.322
4.343
4.185
4.293
1,535,174
-0.01(-0.17%)
Dec 15, 2005
4.293
4.329
4.257
4.300
485,528
-0.01(-0.17%)
Dec 14, 2005
4.213
4.329
4.213
4.307
509,368
+0.06(+1.53%)
Dec 13, 2005
4.163
4.322
4.120
4.242
917,972
+0.01(+0.17%)
Dec 12, 2005
4.156
4.314
4.112
4.235
968,562
+0.09(+2.09%)
Dec 09, 2005
4.134
4.192
4.127
4.149
677,772
-0.01(-0.35%)
Dec 08, 2005
4.149
4.242
4.112
4.163
695,652
-0.02(-0.52%)
Dec 07, 2005
4.177
4.264
4.177
4.185
732,382
-0.06(-1.36%)
Dec 06, 2005
4.228
4.300
4.228
4.242
593,223
-0.01(-0.17%)
Dec 05, 2005
4.271
4.278
4.221
4.250
621,221
-0.06(-1.34%)
Dec 02, 2005
4.343
4.365
4.257
4.307
575,898
-0.09(-2.13%)
Dec 01, 2005
4.336
4.415
4.257
4.401
478,598
+0.00(+0.00%)
Nov 30, 2005
4.423
4.452
4.358
4.401
464,876
-0.05(-1.13%)
Nov 29, 2005
4.480
4.509
4.415
4.452
458,501
+0.01(+0.16%)
Nov 28, 2005
4.545
4.617
4.444
4.444
912,289
-0.11(-2.38%)
Nov 25, 2005
4.560
4.574
4.545
4.553
274,851
-0.03(-0.63%)
Nov 23, 2005
4.329
4.589
4.307
4.581
1,253,254
+0.27(+6.19%)
Nov 22, 2005
4.185
4.322
4.163
4.314
916,863
+0.13(+3.10%)
Nov 21, 2005
4.098
4.185
4.055
4.185
525,308
+0.06(+1.58%)
Nov 18, 2005
4.134
4.170
4.069
4.120
539,861
+0.01(+0.18%)
Nov 17, 2005
4.026
4.134
4.026
4.112
613,182
+0.02(+0.53%)
Nov 16, 2005
4.120
4.149
4.062
4.091
586,155
-0.06(-1.56%)
Nov 15, 2005
4.105
4.163
4.033
4.156
1,105,780
+0.05(+1.23%)
Nov 14, 2005
4.163
4.163
4.069
4.105
559,404
-0.06(-1.39%)
Nov 11, 2005
4.055
4.170
4.055
4.163
563,562
+0.08(+1.94%)
Nov 10, 2005
4.112
4.112
3.997
4.084
673,059
+0.04(+1.07%)
Nov 09, 2005
3.932
4.040
3.903
4.040
946,663
+0.09(+2.19%)
Nov 08, 2005
3.874
3.990
3.860
3.954
663,634
+0.03(+0.74%)
Nov 07, 2005
3.845
3.946
3.845
3.925
935,575
-0.03(-0.73%)
Nov 04, 2005
3.939
3.997
3.896
3.954
830,790
-0.07(-1.79%)
Nov 03, 2005
4.084
4.112
3.997
4.026
714,640
-0.08(-1.93%)
Nov 02, 2005
4.076
4.105
3.990
4.105
536,257
+0.04(+1.07%)
Nov 01, 2005
4.112
4.127
4.026
4.062
522,813
-0.09(-2.09%)
Oct 31, 2005
4.149
4.170
4.055
4.149
1,117,146
-0.01(-0.17%)
Oct 28, 2005
4.134
4.213
4.112
4.156
402,782
+0.01(+0.17%)
Oct 27, 2005
4.156
4.192
4.112
4.149
560,929
-0.03(-0.69%)
Oct 26, 2005
4.221
4.250
4.120
4.177
576,868
-0.09(-2.20%)
Oct 25, 2005
4.271
4.307
4.221
4.271
457,530
-0.06(-1.33%)
Oct 24, 2005
4.250
4.329
4.242
4.329
636,468
+0.07(+1.69%)
Oct 21, 2005
4.264
4.314
4.228
4.257
343,044
-0.01(-0.17%)
Oct 20, 2005
4.271
4.365
4.213
4.264
613,321
-0.05(-1.17%)
Oct 19, 2005
4.120
4.314
4.120
4.314
684,702
+0.09(+2.22%)
Oct 18, 2005
4.156
4.271
4.156
4.221
630,646
-0.04(-0.85%)
Oct 17, 2005
4.149
4.271
4.141
4.257
809,168
+0.01(+0.34%)
Oct 14, 2005
3.932
4.329
3.932
4.242
1,692,490
+0.31(+7.89%)
Oct 13, 2005
3.896
3.954
3.860
3.932
953,593
-0.07(-1.80%)
Oct 12, 2005
4.011
4.026
3.896
4.004
1,113,819
-0.09(-2.12%)
Oct 11, 2005
4.062
4.149
4.011
4.091
989,076
+0.01(+0.18%)
Oct 10, 2005
4.026
4.098
4.026
4.084
1,219,019
-0.01(-0.35%)
Oct 07, 2005
3.968
4.149
3.968
4.098
1,020,816
+0.09(+2.34%)
Oct 06, 2005
3.968
4.105
3.968
4.004
1,350,277
-0.01(-0.36%)
Oct 05, 2005
4.004
4.156
3.983
4.019
1,386,175
-0.08(-1.94%)
Oct 04, 2005
4.040
4.185
3.983
4.098
1,585,488
-0.12(-2.91%)
Oct 03, 2005
4.336
4.379
4.199
4.221
1,582,300
-0.20(-4.57%)
Sep 30, 2005
4.329
4.423
4.300
4.423
763,983
+0.07(+1.66%)
Sep 29, 2005
4.242
4.351
4.163
4.351
1,353,604
+0.09(+2.03%)
Sep 28, 2005
4.343
4.394
4.221
4.264
1,709,677
-0.15(-3.43%)
Sep 27, 2005
4.343
4.444
4.329
4.415
2,523,835
-0.13(-2.86%)
Sep 26, 2005
4.401
4.560
4.401
4.545
820,949
+0.13(+2.94%)
Sep 23, 2005
4.415
4.509
4.369
4.415
1,270,303
+0.01(+0.16%)
Sep 22, 2005
4.415
4.473
4.401
4.408
739,450
-0.08(-1.77%)
Sep 21, 2005
4.581
4.603
4.480
4.488
807,505
-0.09(-2.05%)
Sep 20, 2005
4.589
4.661
4.581
4.581
570,354
-0.01(-0.16%)
Sep 19, 2005
4.596
4.690
4.581
4.589
608,608
-0.04(-0.93%)
Sep 16, 2005
4.805
4.819
4.617
4.632
2,076,422
-0.25(-5.03%)
Sep 15, 2005
4.819
4.906
4.798
4.877
282,613
+0.06(+1.20%)
Sep 14, 2005
4.834
4.949
4.783
4.819
597,243
-0.01(-0.30%)
Sep 13, 2005
4.978
5.007
4.819
4.834
772,854
-0.19(-3.74%)
Sep 12, 2005
4.971
5.036
4.949
5.022
964,127
+0.04(+0.72%)
Sep 09, 2005
5.007
5.043
4.949
4.985
349,974
-0.01(-0.29%)
Sep 08, 2005
5.022
5.050
4.985
5.000
388,229
-0.06(-1.28%)
Sep 07, 2005
5.058
5.072
5.014
5.065
531,822
-0.01(-0.28%)
Sep 06, 2005
4.993
5.094
4.985
5.079
424,404
+0.08(+1.59%)
Sep 02, 2005
4.906
5.043
4.884
5.000
794,892
+0.02(+0.43%)
Sep 01, 2005
4.848
5.022
4.805
4.978
1,461,714
+0.12(+2.37%)
Aug 31, 2005
4.610
4.863
4.575
4.863
1,732,962
+0.25(+5.31%)
Aug 30, 2005
4.661
4.690
4.581
4.617
675,277
-0.05(-1.08%)
Aug 29, 2005
4.798
4.798
4.581
4.668
999,748
-0.17(-3.58%)
Aug 26, 2005
4.913
4.964
4.834
4.841
492,874
-0.09(-1.90%)
Aug 25, 2005
4.884
4.957
4.884
4.935
327,382
+0.04(+0.88%)
Aug 24, 2005
4.899
4.928
4.884
4.892
330,985
-0.01(-0.29%)
Aug 23, 2005
4.957
4.978
4.906
4.906
333,064
-0.06(-1.16%)
Aug 22, 2005
4.928
4.964
4.913
4.964
281,088
+0.04(+0.88%)
Aug 19, 2005
4.942
4.957
4.892
4.920
276,237
+0.00(+0.00%)
Aug 18, 2005
4.877
4.964
4.870
4.920
417,197
+0.01(+0.15%)
Aug 17, 2005
4.935
4.978
4.906
4.913
346,093
-0.06(-1.30%)
Aug 16, 2005
4.942
4.985
4.913
4.978
483,865
+0.04(+0.73%)
Aug 15, 2005
4.848
4.993
4.841
4.942
823,721
+0.01(+0.15%)
Aug 12, 2005
4.964
4.985
4.892
4.935
379,635
-0.06(-1.16%)
Aug 11, 2005
4.848
4.993
4.848
4.993
497,032
+0.14(+2.82%)
Aug 10, 2005
4.863
5.007
4.856
4.856
560,790
-0.08(-1.61%)
Aug 09, 2005
4.834
4.942
4.805
4.935
663,357
+0.03(+0.59%)
Aug 08, 2005
4.920
4.978
4.798
4.906
1,114,651
-0.01(-0.29%)
Aug 05, 2005
4.978
5.022
4.913
4.920
678,049
-0.09(-1.87%)
Aug 04, 2005
5.050
5.079
5.000
5.014
624,548
-0.06(-1.28%)
Aug 03, 2005
5.094
5.130
5.058
5.079
370,764
-0.04(-0.85%)
Aug 02, 2005
5.036
5.123
5.029
5.123
851,165
+0.08(+1.57%)
Aug 01, 2005
5.036
5.086
5.000
5.043
1,039,805
+0.02(+0.43%)
Jul 29, 2005
5.072
5.108
5.000
5.022
825,523
-0.03(-0.57%)
Jul 28, 2005
4.993
5.072
4.978
5.050
725,590
+0.04(+0.72%)
Jul 27, 2005
5.108
5.130
5.014
5.014
1,199,199
-0.09(-1.84%)
Jul 26, 2005
5.065
5.173
5.058
5.108
599,322
+0.04(+0.85%)
Jul 25, 2005
5.050
5.108
5.036
5.065
523,644
-0.02(-0.43%)
Jul 22, 2005
5.036
5.101
5.029
5.086
423,573
+0.04(+0.86%)
Jul 21, 2005
5.065
5.115
5.029
5.043
482,618
-0.06(-1.13%)
Jul 20, 2005
5.050
5.101
5.036
5.101
639,517
+0.04(+0.71%)
Jul 19, 2005
5.036
5.115
5.036
5.065
656,288
+0.01(+0.14%)
Jul 18, 2005
5.050
5.101
5.050
5.058
465,015
+0.01(+0.14%)
Jul 15, 2005
5.036
5.115
5.036
5.050
614,014
+0.00(+0.00%)
Jul 14, 2005
5.086
5.115
5.043
5.050
751,509
-0.03(-0.57%)
Jul 13, 2005
5.094
5.144
5.065
5.079
610,133
-0.04(-0.85%)
Jul 12, 2005
5.195
5.195
5.086
5.123
756,221
-0.06(-1.25%)
Jul 11, 2005
5.086
5.195
5.072
5.187
660,446
+0.07(+1.41%)
Jul 08, 2005
5.022
5.187
5.014
5.115
826,494
+0.02(+0.42%)
Jul 07, 2005
5.050
5.123
5.036
5.094
522,397
+0.00(+0.00%)
Jul 06, 2005
5.108
5.144
5.065
5.094
588,927
-0.07(-1.40%)
Jul 05, 2005
5.123
5.166
5.022
5.166
990,323
-0.03(-0.56%)
Jul 01, 2005
5.281
5.325
4.971
5.195
1,948,629
-0.18(-3.36%)
Jun 30, 2005
5.469
5.505
5.346
5.375
436,324
-0.07(-1.32%)
Jun 29, 2005
5.599
5.599
5.375
5.447
645,200
-0.15(-2.71%)
Jun 28, 2005
5.519
5.599
5.483
5.599
477,767
+0.14(+2.51%)
Jun 27, 2005
5.512
5.541
5.454
5.462
334,450
-0.04(-0.79%)
Jun 24, 2005
5.433
5.519
5.411
5.505
411,653
+0.09(+1.60%)
Jun 23, 2005
5.505
5.555
5.418
5.418
406,524
-0.06(-1.18%)
Jun 22, 2005
5.483
5.519
5.433
5.483
392,387
+0.02(+0.40%)
Jun 21, 2005
5.519
5.519
5.411
5.462
301,047
-0.01(-0.13%)
Jun 20, 2005
5.555
5.555
5.454
5.469
538,475
-0.07(-1.30%)
Jun 17, 2005
5.577
5.577
5.454
5.541
617,063
+0.04(+0.66%)
Jun 16, 2005
5.628
5.642
5.462
5.505
512,417
-0.09(-1.68%)
Jun 15, 2005
5.591
5.620
5.534
5.599
534,733
+0.03(+0.52%)
Jun 14, 2005
5.447
5.570
5.447
5.570
429,671
+0.10(+1.85%)
Jun 13, 2005
5.462
5.534
5.397
5.469
489,409
+0.08(+1.47%)
Jun 10, 2005
5.296
5.498
5.245
5.389
782,140
+0.12(+2.33%)
Jun 09, 2005
5.166
5.303
5.144
5.267
1,095,662
+0.09(+1.81%)
Jun 08, 2005
5.144
5.202
5.144
5.173
592,253
+0.03(+0.56%)
Jun 07, 2005
5.159
5.195
5.137
5.144
530,020
-0.01(-0.14%)
Jun 06, 2005
5.086
5.151
5.086
5.151
487,746
+0.09(+1.85%)
Jun 03, 2005
5.144
5.173
5.058
5.058
753,865
-0.07(-1.41%)
Jun 02, 2005
5.123
5.187
5.123
5.130
545,405
-0.04(-0.84%)
Jun 01, 2005
5.108
5.195
5.108
5.173
321,976
+0.06(+1.13%)
May 31, 2005
5.151
5.159
5.101
5.115
305,759
-0.01(-0.28%)
May 27, 2005
5.094
5.151
5.086
5.130
335,282
+0.00(+0.00%)
May 26, 2005
5.086
5.151
5.086
5.130
407,494
+0.03(+0.57%)
May 25, 2005
5.123
5.137
5.086
5.101
496,339
-0.06(-1.12%)
May 24, 2005
5.159
5.195
5.137
5.159
399,455
+0.00(+0.00%)
May 23, 2005
5.173
5.209
5.130
5.159
455,451
-0.01(-0.28%)
May 20, 2005
5.166
5.209
5.108
5.173
498,834
-0.01(-0.14%)
May 19, 2005
5.187
5.224
5.123
5.180
371,596
+0.01(+0.14%)
May 18, 2005
5.166
5.209
5.130
5.173
497,171
+0.04(+0.70%)
May 17, 2005
5.086
5.159
5.072
5.137
271,524
+0.00(+0.00%)
May 16, 2005
5.058
5.159
5.058
5.137
263,624
+0.07(+1.42%)
May 13, 2005
5.058
5.151
5.050
5.065
297,859
+0.00(+0.00%)
May 12, 2005
5.187
5.187
5.065
5.065
385,595
-0.09(-1.82%)
May 11, 2005
5.180
5.231
5.058
5.159
484,420
-0.04(-0.69%)
May 10, 2005
5.195
5.195
5.094
5.195
407,356
+0.00(+0.00%)
May 09, 2005
5.086
5.195
5.086
5.195
299,245
+0.11(+2.13%)
May 06, 2005
5.159
5.159
5.086
5.086
234,517
-0.10(-1.95%)
May 05, 2005
5.231
5.231
5.123
5.187
330,708
-0.04(-0.83%)
May 04, 2005
5.166
5.231
5.086
5.231
383,100
+0.12(+2.40%)
May 03, 2005
5.058
5.173
5.058
5.108
504,517
-0.01(-0.14%)
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.