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 (%)
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%)
Apr 01, 2004
4.738
4.825
4.714
4.814
280,628
+0.09(+1.94%)
Mar 31, 2004
4.667
4.738
4.659
4.722
276,575
+0.05(+1.01%)
Mar 30, 2004
4.604
4.698
4.596
4.675
396,121
+0.03(+0.68%)
Mar 29, 2004
4.659
4.698
4.612
4.643
314,820
+0.06(+1.20%)
Mar 26, 2004
4.596
4.635
4.564
4.588
185,017
+0.03(+0.69%)
Mar 25, 2004
4.414
4.580
4.414
4.556
232,632
+0.23(+5.29%)
Mar 24, 2004
4.383
4.422
4.280
4.327
233,012
-0.06(-1.26%)
Mar 23, 2004
4.343
4.414
4.335
4.383
371,680
+0.13(+2.97%)
Mar 22, 2004
4.304
4.327
4.233
4.256
216,296
-0.17(-3.75%)
Mar 19, 2004
4.517
4.517
4.414
4.422
230,226
-0.12(-2.61%)
Mar 18, 2004
4.588
4.588
4.509
4.541
228,706
-0.06(-1.20%)
Mar 17, 2004
4.627
4.643
4.548
4.596
202,366
+0.06(+1.22%)
Mar 16, 2004
4.485
4.541
4.438
4.541
264,038
+0.15(+3.42%)
Mar 15, 2004
4.541
4.541
4.351
4.390
597,347
-0.10(-2.28%)
Mar 12, 2004
4.462
4.548
4.422
4.493
377,505
+0.03(+0.71%)
Mar 11, 2004
4.477
4.588
4.383
4.462
591,395
-0.09(-2.08%)
Mar 10, 2004
4.698
4.706
4.541
4.556
407,898
-0.13(-2.70%)
Mar 09, 2004
4.777
4.777
4.675
4.683
471,723
-0.15(-3.10%)
Mar 08, 2004
4.943
4.943
4.825
4.833
397,007
-0.15(-3.01%)
Mar 05, 2004
4.920
5.014
4.904
4.983
262,898
+0.02(+0.32%)
Mar 04, 2004
4.912
4.975
4.856
4.967
436,012
+0.05(+0.96%)
Mar 03, 2004
4.912
4.935
4.856
4.920
228,200
-0.02(-0.48%)
Mar 02, 2004
4.999
5.014
4.904
4.943
260,619
-0.05(-0.95%)
Mar 01, 2004
4.959
5.014
4.935
4.991
702,456
+0.13(+2.76%)
Feb 27, 2004
4.912
4.927
4.809
4.856
385,990
-0.09(-1.91%)
Feb 26, 2004
4.896
4.975
4.888
4.951
205,405
+0.14(+2.96%)
Feb 25, 2004
4.856
4.872
4.754
4.809
210,724
-0.08(-1.62%)
Feb 24, 2004
4.927
4.943
4.856
4.888
113,846
-0.03(-0.64%)
Feb 23, 2004
4.999
5.030
4.904
4.920
221,995
+0.02(+0.48%)
Feb 20, 2004
4.983
4.983
4.848
4.896
324,444
-0.19(-3.73%)
Feb 19, 2004
4.975
5.172
4.975
5.085
827,700
+0.44(+9.52%)
Feb 18, 2004
4.706
4.730
4.619
4.643
310,894
-0.18(-3.76%)
Feb 17, 2004
4.825
4.888
4.809
4.825
255,300
+0.09(+1.83%)
Feb 13, 2004
4.801
4.801
4.698
4.738
108,528
-0.02(-0.50%)
Feb 12, 2004
4.809
4.833
4.706
4.762
126,890
-0.05(-0.99%)
Feb 11, 2004
4.770
4.872
4.714
4.809
94,471
+0.08(+1.67%)
Feb 10, 2004
4.738
4.738
4.659
4.730
95,357
+0.01(+0.17%)
Feb 09, 2004
4.770
4.770
4.643
4.722
106,755
-0.01(-0.17%)
Feb 06, 2004
4.643
4.738
4.580
4.730
209,964
+0.18(+3.99%)
Feb 05, 2004
4.469
4.572
4.462
4.548
107,641
+0.06(+1.41%)
Feb 04, 2004
4.477
4.541
4.398
4.485
237,698
-0.03(-0.70%)
Feb 03, 2004
4.541
4.588
4.462
4.517
121,445
-0.02(-0.35%)
Feb 02, 2004
4.541
4.627
4.533
4.533
140,187
-0.07(-1.54%)
Jan 30, 2004
4.596
4.612
4.501
4.604
166,907
-0.03(-0.68%)
Jan 29, 2004
4.635
4.683
4.580
4.635
102,829
-0.02(-0.51%)
Jan 28, 2004
4.754
4.817
4.651
4.659
197,174
-0.08(-1.67%)
Jan 27, 2004
4.667
4.801
4.667
4.738
192,488
+0.11(+2.39%)
Jan 26, 2004
4.698
4.698
4.548
4.627
252,514
-0.13(-2.66%)
Jan 23, 2004
4.770
4.817
4.738
4.754
71,296
-0.01(-0.17%)
Jan 22, 2004
4.848
4.848
4.746
4.762
155,890
-0.05(-0.99%)
Jan 21, 2004
4.714
4.833
4.659
4.809
155,637
+0.06(+1.16%)
Jan 20, 2004
4.777
4.848
4.659
4.754
401,060
-0.06(-1.15%)
Jan 16, 2004
4.935
4.935
4.777
4.809
740,194
-0.21(-4.09%)
Jan 15, 2004
4.801
5.054
4.754
5.014
976,373
+0.14(+2.92%)
Jan 14, 2004
4.738
4.896
4.738
4.872
614,317
+0.24(+5.29%)
Jan 13, 2004
4.627
4.698
4.580
4.627
382,064
+0.15(+3.35%)
Jan 12, 2004
4.462
4.533
4.414
4.477
147,405
-0.04(-0.87%)
Jan 09, 2004
4.501
4.588
4.485
4.517
608,365
-0.08(-1.72%)
Jan 08, 2004
4.312
4.619
4.312
4.596
789,456
+0.55(+13.67%)
Jan 07, 2004
4.067
4.067
4.019
4.043
351,418
-0.03(-0.78%)
Jan 06, 2004
4.067
4.106
4.035
4.075
64,458
+0.01(+0.19%)
Jan 05, 2004
4.043
4.075
4.027
4.067
165,894
+0.06(+1.38%)
Jan 02, 2004
4.027
4.154
4.011
4.011
107,894
+0.00(+0.00%)
Dec 31, 2003
4.011
4.019
3.956
4.011
59,266
+0.04(+0.99%)
Dec 30, 2003
3.980
4.011
3.948
3.972
126,637
+0.02(+0.40%)
Dec 29, 2003
4.019
4.019
3.940
3.956
225,287
-0.04(-0.99%)
Dec 26, 2003
4.011
4.027
3.980
3.996
45,209
+0.00(+0.00%)
Dec 24, 2003
3.988
4.051
3.956
3.996
44,323
+0.01(+0.20%)
Dec 23, 2003
3.948
4.011
3.948
3.988
214,650
-0.01(-0.20%)
Dec 22, 2003
3.940
4.011
3.925
3.996
255,933
+0.09(+2.22%)
Dec 19, 2003
3.869
3.948
3.869
3.909
143,353
+0.04(+1.02%)
Dec 18, 2003
3.846
3.854
3.806
3.869
323,684
+0.04(+1.03%)
Dec 17, 2003
3.869
3.869
3.790
3.830
119,165
-0.08(-2.02%)
Dec 16, 2003
3.909
3.932
3.885
3.909
115,619
+0.04(+1.02%)
Dec 15, 2003
3.980
3.964
3.869
3.869
151,711
-0.11(-2.78%)
Dec 12, 2003
3.932
3.988
3.869
3.980
209,837
+0.05(+1.20%)
Dec 11, 2003
3.790
3.948
3.790
3.932
194,894
+0.15(+3.97%)
Dec 10, 2003
3.814
3.861
3.680
3.782
337,108
-0.12(-3.04%)
Dec 09, 2003
3.948
3.948
3.885
3.901
444,496
-0.03(-0.80%)
Dec 08, 2003
3.948
3.972
3.861
3.932
781,605
-0.13(-3.30%)
Dec 05, 2003
3.869
4.169
3.869
4.067
1,091,486
-0.84(-17.07%)
Dec 04, 2003
4.880
4.920
4.856
4.904
386,370
+0.07(+1.47%)
Dec 03, 2003
4.730
4.864
4.730
4.833
194,388
+0.06(+1.16%)
Dec 02, 2003
4.770
4.833
4.754
4.777
479,828
-0.06(-1.14%)
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.