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
Vector Group Ltd
(NY:
VGR
)
11.15
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2005
1.594
1.628
1.573
1.628
1,733,379
+0.05(+3.42%)
Apr 28, 2005
1.604
1.604
1.574
1.574
768,136
-0.02(-1.36%)
Apr 27, 2005
1.582
1.608
1.568
1.596
1,278,295
+0.03(+1.65%)
Apr 26, 2005
1.599
1.604
1.570
1.570
1,692,798
-0.01(-0.91%)
Apr 25, 2005
1.573
1.594
1.573
1.585
1,759,467
+0.02(+1.59%)
Apr 22, 2005
1.578
1.590
1.552
1.560
2,015,512
-0.01(-0.66%)
Apr 21, 2005
1.584
1.595
1.558
1.570
1,726,616
-0.00(-0.20%)
Apr 20, 2005
1.612
1.625
1.564
1.573
1,999,087
-0.02(-1.36%)
Apr 19, 2005
1.607
1.612
1.579
1.595
1,723,717
-0.00(-0.13%)
Apr 18, 2005
1.573
1.602
1.557
1.597
1,825,169
+0.04(+2.59%)
Apr 15, 2005
1.589
1.593
1.557
1.557
956,547
-0.02(-1.57%)
Apr 14, 2005
1.607
1.607
1.571
1.581
1,996,188
-0.01(-0.71%)
Apr 13, 2005
1.621
1.622
1.590
1.593
645,427
-0.02(-1.09%)
Apr 12, 2005
1.609
1.619
1.599
1.610
832,872
+0.00(+0.19%)
Apr 11, 2005
1.635
1.639
1.604
1.607
1,021,283
-0.01(-0.38%)
Apr 08, 2005
1.623
1.635
1.608
1.614
808,717
-0.01(-0.57%)
Apr 07, 2005
1.618
1.632
1.604
1.623
1,025,148
+0.01(+0.51%)
Apr 06, 2005
1.604
1.628
1.601
1.615
1,764,298
+0.02(+0.97%)
Apr 05, 2005
1.594
1.609
1.593
1.599
1,840,629
+0.01(+0.59%)
Apr 04, 2005
1.584
1.604
1.584
1.590
1,951,743
-0.00(-0.19%)
Apr 01, 2005
1.593
1.620
1.581
1.593
1,998,121
+0.00(+0.06%)
Mar 31, 2005
1.640
1.640
1.589
1.592
3,145,011
-0.05(-3.03%)
Mar 30, 2005
1.636
1.650
1.623
1.641
1,000,993
+0.03(+1.60%)
Mar 29, 2005
1.618
1.634
1.616
1.616
1,238,680
-0.00(-0.06%)
Mar 28, 2005
1.630
1.634
1.617
1.617
815,480
-0.01(-0.57%)
Mar 24, 2005
1.599
1.633
1.599
1.626
1,511,151
+0.03(+1.81%)
Mar 23, 2005
1.651
1.654
1.597
1.597
2,019,377
-0.06(-3.38%)
Mar 22, 2005
1.678
1.682
1.646
1.653
1,297,619
-0.02(-1.48%)
Mar 21, 2005
1.695
1.697
1.644
1.678
2,256,099
-0.01(-0.86%)
Mar 18, 2005
1.688
1.692
1.676
1.692
1,949,810
+0.00(+0.18%)
Mar 17, 2005
1.687
1.699
1.656
1.689
1,956,574
+0.00(+0.12%)
Mar 16, 2005
1.684
1.739
1.663
1.687
3,375,935
-0.07(-3.78%)
Mar 15, 2005
1.739
1.757
1.734
1.753
2,544,995
+0.03(+1.50%)
Mar 14, 2005
1.718
1.736
1.711
1.727
1,421,294
+0.02(+1.15%)
Mar 11, 2005
1.697
1.725
1.697
1.708
1,524,678
+0.00(+0.18%)
Mar 10, 2005
1.728
1.728
1.699
1.705
1,735,312
-0.01(-0.78%)
Mar 09, 2005
1.723
1.737
1.716
1.718
2,709,251
+0.01(+0.61%)
Mar 08, 2005
1.713
1.725
1.700
1.708
2,501,516
-0.01(-0.30%)
Mar 07, 2005
1.718
1.732
1.708
1.713
1,975,898
-0.01(-0.84%)
Mar 04, 2005
1.722
1.728
1.710
1.727
1,789,419
+0.02(+1.03%)
Mar 03, 2005
1.682
1.711
1.671
1.710
2,234,842
+0.03(+1.79%)
Mar 02, 2005
1.722
1.724
1.680
1.680
861,858
-0.03(-1.87%)
Mar 01, 2005
1.728
1.740
1.698
1.712
1,413,564
-0.02(-0.96%)
Feb 28, 2005
1.671
1.728
1.659
1.728
2,374,942
+0.05(+3.28%)
Feb 25, 2005
1.670
1.687
1.670
1.674
1,226,119
+0.00(+0.25%)
Feb 24, 2005
1.683
1.683
1.656
1.669
2,670,603
+0.01(+0.44%)
Feb 23, 2005
1.648
1.677
1.646
1.662
3,211,680
+0.02(+0.94%)
Feb 22, 2005
1.661
1.671
1.640
1.647
953,648
-0.01(-0.56%)
Feb 18, 2005
1.680
1.681
1.651
1.656
868,622
-0.02(-1.23%)
Feb 17, 2005
1.713
1.718
1.677
1.677
1,325,639
-0.04(-2.11%)
Feb 16, 2005
1.728
1.728
1.705
1.713
638,664
-0.02(-0.90%)
Feb 15, 2005
1.721
1.740
1.710
1.728
975,871
+0.01(+0.36%)
Feb 14, 2005
1.705
1.730
1.705
1.722
869,588
+0.02(+1.03%)
Feb 11, 2005
1.744
1.748
1.697
1.705
729,488
-0.00(-0.24%)
Feb 10, 2005
1.698
1.718
1.683
1.709
530,449
+0.01(+0.61%)
Feb 09, 2005
1.723
1.729
1.697
1.698
708,231
-0.03(-1.56%)
Feb 08, 2005
1.744
1.744
1.703
1.725
633,833
+0.01(+0.36%)
Feb 07, 2005
1.723
1.723
1.697
1.719
884,081
+0.01(+0.48%)
Feb 04, 2005
1.671
1.739
1.664
1.711
2,779,784
+0.05(+2.93%)
Feb 03, 2005
1.674
1.674
1.651
1.662
949,783
+0.00(+0.19%)
Feb 02, 2005
1.671
1.674
1.652
1.659
708,231
-0.01(-0.74%)
Feb 01, 2005
1.671
1.681
1.662
1.671
610,644
-0.01(-0.55%)
Jan 31, 2005
1.682
1.682
1.659
1.681
1,153,654
+0.02(+1.25%)
Jan 28, 2005
1.683
1.683
1.637
1.660
800,021
-0.01(-0.87%)
Jan 27, 2005
1.646
1.675
1.640
1.675
795,190
+0.03(+1.70%)
Jan 26, 2005
1.630
1.656
1.625
1.647
470,544
+0.03(+1.60%)
Jan 25, 2005
1.620
1.650
1.620
1.621
689,873
+0.00(+0.06%)
Jan 24, 2005
1.657
1.662
1.614
1.620
671,515
-0.02(-0.95%)
Jan 21, 2005
1.641
1.656
1.620
1.635
663,785
-0.00(-0.19%)
Jan 20, 2005
1.663
1.674
1.637
1.638
1,214,525
-0.03(-1.68%)
Jan 19, 2005
1.682
1.687
1.666
1.666
742,048
+0.00(+0.19%)
Jan 18, 2005
1.674
1.682
1.651
1.663
1,772,994
+0.01(+0.44%)
Jan 14, 2005
1.666
1.671
1.646
1.656
696,637
-0.01(-0.31%)
Jan 13, 2005
1.652
1.680
1.633
1.661
1,178,775
+0.02(+1.20%)
Jan 12, 2005
1.640
1.646
1.625
1.641
1,011,621
+0.00(+0.00%)
Jan 11, 2005
1.640
1.656
1.633
1.641
902,439
+0.00(+0.25%)
Jan 10, 2005
1.651
1.666
1.631
1.637
1,087,951
+0.00(+0.13%)
Jan 07, 2005
1.640
1.646
1.616
1.635
995,195
-0.01(-0.32%)
Jan 06, 2005
1.630
1.651
1.630
1.640
1,114,039
+0.01(+0.32%)
Jan 05, 2005
1.670
1.670
1.635
1.635
732,386
-0.03(-1.56%)
Jan 04, 2005
1.677
1.698
1.647
1.661
774,900
-0.00(-0.25%)
Jan 03, 2005
1.708
1.708
1.660
1.665
2,487,989
-0.06(-3.25%)
Dec 31, 2004
1.692
1.723
1.681
1.721
2,052,228
+0.02(+0.91%)
Dec 30, 2004
1.706
1.708
1.677
1.706
2,490,888
+0.00(+0.18%)
Dec 29, 2004
1.670
1.703
1.653
1.703
4,178,855
+0.03(+1.54%)
Dec 28, 2004
1.654
1.677
1.633
1.677
1,631,927
+0.02(+1.50%)
Dec 27, 2004
1.652
1.652
1.626
1.652
775,866
+0.01(+0.57%)
Dec 23, 2004
1.646
1.646
1.635
1.643
382,618
+0.01(+0.38%)
Dec 22, 2004
1.617
1.646
1.617
1.636
908,236
+0.01(+0.57%)
Dec 21, 2004
1.632
1.635
1.606
1.627
1,023,215
-0.00(-0.13%)
Dec 20, 2004
1.615
1.640
1.611
1.629
790,359
-0.00(-0.06%)
Dec 17, 2004
1.634
1.634
1.610
1.630
1,464,773
-0.00(-0.19%)
Dec 16, 2004
1.630
1.635
1.620
1.633
1,236,748
+0.00(+0.13%)
Dec 15, 2004
1.638
1.640
1.618
1.631
2,111,167
-0.05(-2.90%)
Dec 14, 2004
1.690
1.692
1.677
1.680
3,240,666
-0.00(-0.12%)
Dec 13, 2004
1.677
1.692
1.675
1.682
2,302,477
+0.01(+0.31%)
Dec 10, 2004
1.685
1.692
1.673
1.677
2,007,783
+0.00(+0.00%)
Dec 09, 2004
1.676
1.681
1.661
1.677
1,164,282
+0.02(+1.00%)
Dec 08, 2004
1.677
1.684
1.657
1.660
1,513,084
-0.01(-0.37%)
Dec 07, 2004
1.657
1.681
1.656
1.666
1,744,008
-0.00(-0.12%)
Dec 06, 2004
1.678
1.697
1.665
1.668
1,199,065
-0.01(-0.55%)
Dec 03, 2004
1.677
1.694
1.657
1.678
1,765,264
+0.01(+0.75%)
Dec 02, 2004
1.681
1.681
1.656
1.665
1,512,117
-0.01(-0.68%)
Dec 01, 2004
1.671
1.690
1.659
1.677
1,622,265
-0.02(-1.22%)
Nov 30, 2004
1.693
1.706
1.677
1.697
1,640,623
+0.01(+0.61%)
Nov 29, 2004
1.713
1.713
1.685
1.687
1,782,656
-0.02(-1.45%)
Nov 26, 2004
1.680
1.713
1.680
1.712
660,887
+0.03(+1.91%)
Nov 24, 2004
1.666
1.682
1.664
1.680
980,702
+0.01(+0.50%)
Nov 23, 2004
1.660
1.676
1.635
1.671
1,662,846
+0.01(+0.62%)
Nov 22, 2004
1.662
1.677
1.656
1.661
1,168,147
+0.01(+0.88%)
Nov 19, 2004
1.668
1.671
1.640
1.647
1,566,225
-0.03(-1.73%)
Nov 18, 2004
1.687
1.703
1.666
1.676
4,549,880
+0.02(+1.19%)
Nov 17, 2004
1.708
1.709
1.573
1.656
19,474,918
-0.07(-3.85%)
Nov 16, 2004
1.730
1.736
1.719
1.722
1,119,836
-0.00(-0.06%)
Nov 15, 2004
1.751
1.751
1.715
1.723
1,303,416
-0.01(-0.54%)
Nov 12, 2004
1.697
1.739
1.695
1.733
1,850,291
+0.05(+2.83%)
Nov 11, 2004
1.668
1.687
1.668
1.685
993,263
+0.02(+1.05%)
Nov 10, 2004
1.668
1.687
1.667
1.667
1,234,815
-0.01(-0.37%)
Nov 09, 2004
1.671
1.677
1.662
1.674
804,852
+0.00(+0.12%)
Nov 08, 2004
1.668
1.690
1.668
1.671
670,549
+0.01(+0.31%)
Nov 05, 2004
1.692
1.693
1.661
1.666
922,730
-0.02(-1.11%)
Nov 04, 2004
1.636
1.701
1.633
1.685
1,281,193
+0.04(+2.65%)
Nov 03, 2004
1.635
1.656
1.635
1.641
1,127,566
+0.02(+1.28%)
Nov 02, 2004
1.620
1.640
1.612
1.621
797,122
-0.00(-0.06%)
Nov 01, 2004
1.599
1.622
1.589
1.622
634,799
+0.02(+1.36%)
Oct 29, 2004
1.615
1.615
1.589
1.600
797,122
-0.01(-0.71%)
Oct 28, 2004
1.598
1.618
1.575
1.611
924,662
+0.02(+1.17%)
Oct 27, 2004
1.552
1.593
1.552
1.593
740,116
+0.02(+1.58%)
Oct 26, 2004
1.573
1.574
1.558
1.568
1,018,384
+0.00(+0.00%)
Oct 25, 2004
1.578
1.578
1.546
1.568
856,061
+0.02(+1.27%)
Oct 22, 2004
1.553
1.573
1.547
1.548
649,292
-0.00(-0.27%)
Oct 21, 2004
1.552
1.561
1.547
1.552
674,414
+0.00(+0.00%)
Oct 20, 2004
1.552
1.563
1.546
1.552
550,739
-0.01(-0.53%)
Oct 19, 2004
1.547
1.565
1.547
1.561
874,419
+0.01(+0.67%)
Oct 18, 2004
1.562
1.565
1.539
1.550
1,032,877
-0.01(-0.73%)
Oct 15, 2004
1.556
1.570
1.550
1.562
1,086,985
+0.01(+0.40%)
Oct 14, 2004
1.553
1.565
1.547
1.556
2,065,755
+0.00(+0.13%)
Oct 13, 2004
1.567
1.572
1.552
1.553
494,699
-0.01(-0.66%)
Oct 12, 2004
1.568
1.573
1.553
1.564
892,777
-0.01(-0.53%)
Oct 11, 2004
1.576
1.595
1.563
1.572
480,206
-0.00(-0.20%)
Oct 08, 2004
1.579
1.594
1.570
1.575
417,402
-0.01(-0.33%)
Oct 07, 2004
1.609
1.618
1.578
1.580
802,920
-0.03(-1.86%)
Oct 06, 2004
1.619
1.636
1.606
1.610
842,534
-0.01(-0.57%)
Oct 05, 2004
1.609
1.635
1.590
1.620
873,453
+0.01(+0.90%)
Oct 04, 2004
1.563
1.620
1.563
1.605
1,001,959
+0.03(+2.04%)
Oct 01, 2004
1.573
1.574
1.563
1.573
1,222,255
+0.02(+1.13%)
Sep 30, 2004
1.568
1.588
1.556
1.556
897,608
-0.00(-0.20%)
Sep 29, 2004
1.563
1.566
1.545
1.559
718,859
+0.01(+0.40%)
Sep 28, 2004
1.523
1.562
1.523
1.552
578,759
+0.02(+1.63%)
Sep 27, 2004
1.552
1.552
1.520
1.528
907,270
-0.03(-1.73%)
Sep 24, 2004
1.570
1.570
1.549
1.555
632,867
-0.01(-0.79%)
Sep 23, 2004
1.570
1.576
1.551
1.567
1,251,241
-0.00(-0.13%)
Sep 22, 2004
1.573
1.578
1.557
1.569
795,190
+0.01(+0.40%)
Sep 21, 2004
1.552
1.589
1.552
1.563
1,824,203
+0.02(+1.14%)
Sep 20, 2004
1.630
1.630
1.544
1.545
2,040,634
-0.09(-5.63%)
Sep 17, 2004
1.682
1.682
1.609
1.637
2,385,571
-0.04(-2.65%)
Sep 16, 2004
1.677
1.696
1.660
1.682
2,245,470
-0.04(-2.39%)
Sep 15, 2004
1.730
1.730
1.711
1.723
1,821,063
-0.01(-0.40%)
Sep 14, 2004
1.724
1.734
1.705
1.730
1,652,653
+0.01(+0.86%)
Sep 13, 2004
1.720
1.725
1.704
1.715
1,097,710
-0.00(-0.29%)
Sep 10, 2004
1.688
1.720
1.659
1.720
1,194,090
+0.03(+1.93%)
Sep 09, 2004
1.676
1.692
1.666
1.688
1,829,179
+0.04(+2.52%)
Sep 08, 2004
1.682
1.684
1.646
1.646
500,158
-0.02(-0.95%)
Sep 07, 2004
1.679
1.685
1.661
1.662
897,850
-0.02(-1.00%)
Sep 03, 2004
1.646
1.685
1.641
1.679
792,340
+0.03(+1.98%)
Sep 02, 2004
1.636
1.646
1.635
1.646
353,052
+0.01(+0.48%)
Sep 01, 2004
1.640
1.645
1.625
1.638
1,254,961
-0.01(-0.72%)
Aug 31, 2004
1.628
1.667
1.615
1.650
965,822
+0.02(+1.33%)
Aug 30, 2004
1.660
1.660
1.627
1.628
604,653
-0.03(-1.67%)
Aug 27, 2004
1.626
1.661
1.626
1.656
893,792
+0.03(+2.07%)
Aug 26, 2004
1.617
1.626
1.611
1.622
1,030,752
+0.01(+0.86%)
Aug 25, 2004
1.604
1.623
1.584
1.609
708,134
+0.00(+0.31%)
Aug 24, 2004
1.586
1.609
1.567
1.604
1,563,375
+0.03(+1.94%)
Aug 23, 2004
1.586
1.587
1.566
1.573
1,008,432
+0.01(+0.44%)
Aug 20, 2004
1.546
1.573
1.546
1.566
471,751
+0.02(+1.21%)
Aug 19, 2004
1.577
1.577
1.538
1.548
658,423
-0.03(-1.87%)
Aug 18, 2004
1.541
1.577
1.535
1.577
615,813
+0.02(+1.39%)
Aug 17, 2004
1.571
1.571
1.531
1.555
467,693
-0.01(-0.57%)
Aug 16, 2004
1.538
1.564
1.509
1.564
952,634
+0.02(+1.21%)
Aug 13, 2004
1.518
1.553
1.518
1.546
1,306,701
-0.01(-0.38%)
Aug 12, 2004
1.578
1.578
1.546
1.551
642,191
-0.03(-1.69%)
Aug 11, 2004
1.528
1.590
1.480
1.578
1,727,727
+0.06(+3.89%)
Aug 10, 2004
1.517
1.586
1.483
1.519
1,161,625
-0.01(-0.64%)
Aug 09, 2004
1.538
1.538
1.523
1.529
638,133
+0.00(+0.06%)
Aug 06, 2004
1.538
1.556
1.518
1.528
997,273
-0.01(-0.64%)
Aug 05, 2004
1.553
1.563
1.535
1.538
697,989
-0.02(-1.33%)
Aug 04, 2004
1.544
1.568
1.544
1.558
551,898
+0.01(+0.96%)
Aug 03, 2004
1.580
1.582
1.543
1.544
664,510
-0.04(-2.31%)
Aug 02, 2004
1.566
1.597
1.549
1.580
621,900
+0.02(+1.52%)
Jul 30, 2004
1.570
1.575
1.555
1.556
518,419
-0.01(-0.88%)
Jul 29, 2004
1.563
1.572
1.552
1.570
544,797
+0.02(+1.08%)
Jul 28, 2004
1.543
1.573
1.528
1.553
748,715
+0.01(+0.64%)
Jul 27, 2004
1.533
1.560
1.528
1.544
395,662
+0.01(+0.90%)
Jul 26, 2004
1.545
1.551
1.528
1.530
741,614
-0.01(-0.51%)
Jul 23, 2004
1.543
1.555
1.538
1.538
605,668
-0.01(-0.38%)
Jul 22, 2004
1.538
1.549
1.538
1.544
1,258,004
+0.00(+0.00%)
Jul 21, 2004
1.574
1.577
1.538
1.544
929,300
-0.02(-1.32%)
Jul 20, 2004
1.567
1.577
1.552
1.564
748,715
+0.01(+0.63%)
Jul 19, 2004
1.551
1.569
1.543
1.554
1,075,391
+0.00(+0.13%)
Jul 16, 2004
1.561
1.561
1.541
1.552
793,354
+0.01(+0.70%)
Jul 15, 2004
1.552
1.565
1.538
1.542
389,575
-0.00(-0.06%)
Jul 14, 2004
1.543
1.556
1.533
1.543
510,303
-0.00(-0.13%)
Jul 13, 2004
1.547
1.547
1.534
1.545
454,504
-0.00(-0.19%)
Jul 12, 2004
1.571
1.572
1.540
1.548
630,016
-0.02(-1.20%)
Jul 09, 2004
1.573
1.574
1.550
1.566
540,739
+0.02(+1.15%)
Jul 08, 2004
1.576
1.577
1.549
1.549
691,902
-0.02(-1.19%)
Jul 07, 2004
1.573
1.587
1.559
1.567
609,726
-0.01(-0.38%)
Jul 06, 2004
1.567
1.588
1.567
1.573
681,757
+0.01(+0.63%)
Jul 02, 2004
1.567
1.571
1.552
1.563
380,444
+0.01(+0.70%)
Jul 01, 2004
1.567
1.577
1.542
1.552
816,688
+0.00(+0.00%)
Jun 30, 2004
1.577
1.577
1.546
1.552
894,806
-0.02(-1.56%)
Jun 29, 2004
1.587
1.587
1.555
1.577
741,614
+0.00(+0.25%)
Jun 28, 2004
1.599
1.622
1.565
1.573
1,297,571
-0.04(-2.74%)
Jun 25, 2004
1.580
1.618
1.572
1.618
1,345,253
+0.05(+3.14%)
Jun 24, 2004
1.586
1.597
1.566
1.568
1,103,797
-0.01(-0.69%)
Jun 23, 2004
1.587
1.592
1.560
1.579
1,646,565
-0.01(-0.50%)
Jun 22, 2004
1.589
1.595
1.578
1.587
563,058
+0.00(+0.00%)
Jun 21, 2004
1.587
1.601
1.579
1.587
712,193
-0.00(-0.19%)
Jun 18, 2004
1.606
1.612
1.577
1.590
1,543,084
-0.03(-1.89%)
Jun 17, 2004
1.616
1.642
1.608
1.620
1,244,815
+0.01(+0.92%)
Jun 16, 2004
1.617
1.621
1.597
1.606
963,793
+0.00(+0.18%)
Jun 15, 2004
1.589
1.618
1.587
1.603
1,115,971
+0.01(+0.81%)
Jun 14, 2004
1.603
1.603
1.582
1.590
898,864
+0.01(+0.50%)
Jun 10, 2004
1.592
1.608
1.578
1.582
941,474
+0.00(+0.25%)
Jun 09, 2004
1.590
1.591
1.575
1.578
790,311
-0.00(-0.25%)
Jun 08, 2004
1.585
1.602
1.580
1.582
343,922
-0.01(-0.74%)
Jun 07, 2004
1.604
1.604
1.585
1.594
465,664
+0.00(+0.31%)
Jun 04, 2004
1.585
1.612
1.569
1.589
1,248,874
+0.02(+1.26%)
Jun 03, 2004
1.597
1.598
1.568
1.569
905,966
-0.01(-0.50%)
Jun 02, 2004
1.603
1.614
1.558
1.577
1,502,504
-0.01(-0.68%)
Jun 01, 2004
1.560
1.588
1.549
1.588
832,920
+0.02(+1.32%)
May 28, 2004
1.567
1.587
1.548
1.567
426,098
+0.01(+0.89%)
May 27, 2004
1.551
1.562
1.543
1.553
516,390
+0.01(+0.38%)
May 26, 2004
1.533
1.557
1.523
1.548
751,759
+0.00(+0.19%)
May 25, 2004
1.504
1.558
1.504
1.545
1,113,942
+0.03(+1.69%)
May 24, 2004
1.539
1.551
1.496
1.519
1,152,494
-0.02(-1.28%)
May 21, 2004
1.529
1.557
1.529
1.539
749,730
+0.01(+0.91%)
May 20, 2004
1.538
1.552
1.501
1.525
1,034,810
+0.01(+0.45%)
May 19, 2004
1.574
1.582
1.509
1.518
968,866
-0.03(-2.04%)
May 18, 2004
1.559
1.560
1.534
1.550
524,506
-0.01(-0.57%)
May 17, 2004
1.533
1.585
1.522
1.558
781,180
+0.01(+0.76%)
May 14, 2004
1.577
1.621
1.547
1.547
1,674,972
-0.05(-2.85%)
May 13, 2004
1.548
1.592
1.494
1.592
1,946,863
+0.02(+1.25%)
May 12, 2004
1.523
1.596
1.434
1.572
3,779,086
+0.04(+2.90%)
May 11, 2004
1.559
1.559
1.488
1.528
2,359,773
-0.02(-1.02%)
May 10, 2004
1.563
1.573
1.479
1.544
1,736,858
-0.02(-1.26%)
May 07, 2004
1.626
1.632
1.557
1.563
1,158,581
-0.05(-3.23%)
May 06, 2004
1.633
1.646
1.578
1.616
1,805,845
-0.03(-1.74%)
May 05, 2004
1.667
1.667
1.619
1.644
864,370
-0.01(-0.48%)
May 04, 2004
1.660
1.660
1.627
1.652
555,956
-0.01(-0.42%)
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.