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
Banco DE Chile ADR
(NY:
BCH
)
24.54
+0.17 (+0.70%)
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 (%)
Dec 31, 2004
5.404
5.421
5.386
5.421
85,597
-0.04(-0.65%)
Dec 30, 2004
5.442
5.456
5.442
5.456
6,366
+0.00(+0.08%)
Dec 29, 2004
5.442
5.520
5.442
5.452
44,567
+0.02(+0.44%)
Dec 28, 2004
5.427
5.428
5.400
5.428
48,104
+0.01(+0.26%)
Dec 27, 2004
5.400
5.442
5.400
5.414
19,807
+0.03(+0.53%)
Dec 23, 2004
5.358
5.386
5.358
5.386
29,711
+0.01(+0.26%)
Dec 22, 2004
5.301
5.399
5.301
5.372
23,344
+0.10(+1.99%)
Dec 21, 2004
5.301
5.329
5.266
5.267
103,282
-0.10(-1.79%)
Dec 20, 2004
5.356
5.363
5.356
5.363
6,366
+0.15(+2.96%)
Dec 17, 2004
5.223
5.232
5.209
5.209
6,366
-0.03(-0.54%)
Dec 16, 2004
5.216
5.259
5.216
5.237
15,563
-0.02(-0.40%)
Dec 15, 2004
5.209
5.287
5.209
5.259
45,981
+0.06(+1.09%)
Dec 14, 2004
5.211
5.232
5.202
5.202
32,541
+0.01(+0.27%)
Dec 13, 2004
5.188
5.188
5.188
5.188
0
+0.00(+0.00%)
Dec 10, 2004
5.172
5.188
5.172
5.188
11,318
+0.00(+0.00%)
Dec 09, 2004
5.188
5.188
5.188
5.188
707
-0.06(-1.13%)
Dec 08, 2004
5.266
5.266
5.247
5.247
10,611
-0.05(-0.88%)
Dec 07, 2004
5.328
5.329
5.273
5.294
38,907
-0.01(-0.27%)
Dec 06, 2004
5.302
5.308
5.301
5.308
4,244
-0.04(-0.66%)
Dec 03, 2004
5.287
5.343
5.287
5.343
10,611
+0.13(+2.44%)
Dec 02, 2004
5.273
5.273
5.188
5.216
33,248
-0.08(-1.60%)
Dec 01, 2004
5.230
5.301
5.230
5.301
18,392
+0.13(+2.46%)
Nov 30, 2004
5.153
5.174
5.153
5.174
9,196
+0.03(+0.66%)
Nov 29, 2004
5.138
5.140
5.138
5.140
4,951
-0.02(-0.38%)
Nov 26, 2004
5.157
5.160
5.141
5.160
20,515
+0.00(+0.00%)
Nov 24, 2004
5.131
5.160
5.124
5.160
36,078
+0.09(+1.81%)
Nov 23, 2004
5.004
5.082
4.933
5.068
43,152
+0.11(+2.19%)
Nov 22, 2004
4.948
4.969
4.948
4.959
29,003
-0.16(-3.09%)
Nov 19, 2004
5.061
5.117
5.061
5.117
6,366
+0.06(+1.17%)
Nov 18, 2004
5.054
5.073
5.038
5.058
24,759
+0.08(+1.65%)
Nov 17, 2004
4.976
4.976
4.963
4.976
22,637
+0.10(+2.06%)
Nov 16, 2004
4.876
4.876
4.876
4.876
707
-0.04(-0.86%)
Nov 15, 2004
4.904
4.919
4.904
4.918
9,903
+0.02(+0.40%)
Nov 12, 2004
4.870
4.898
4.870
4.898
5,659
+0.06(+1.17%)
Nov 11, 2004
4.863
4.863
4.842
4.842
267,402
-0.03(-0.52%)
Nov 10, 2004
4.868
4.868
4.867
4.867
5,659
+0.02(+0.44%)
Nov 09, 2004
4.842
4.846
4.827
4.846
91,256
+0.03(+0.53%)
Nov 08, 2004
4.900
4.928
4.820
4.820
84,182
-0.13(-2.60%)
Nov 05, 2004
4.891
4.949
4.891
4.949
10,611
+0.07(+1.33%)
Nov 04, 2004
4.847
4.898
4.847
4.884
56,593
+0.10(+2.10%)
Nov 03, 2004
4.820
4.820
4.777
4.784
126,627
-0.02(-0.38%)
Nov 02, 2004
4.827
4.827
4.798
4.802
13,440
-0.00(-0.03%)
Nov 01, 2004
4.803
4.803
4.803
4.803
0
+0.00(+0.00%)
Oct 29, 2004
4.805
4.835
4.803
4.803
65,082
-0.02(-0.35%)
Oct 28, 2004
4.846
4.847
4.820
4.820
50,226
-0.03(-0.58%)
Oct 27, 2004
4.849
4.849
4.849
4.849
3,537
+0.06(+1.18%)
Oct 26, 2004
4.792
4.792
4.792
4.792
12,026
+0.03(+0.59%)
Oct 25, 2004
4.919
4.919
4.764
4.764
24,759
-0.18(-3.71%)
Oct 22, 2004
4.948
4.948
4.948
4.948
0
+0.00(+0.00%)
Oct 21, 2004
4.948
4.948
4.948
4.948
4,244
-0.01(-0.28%)
Oct 20, 2004
4.962
4.962
4.962
4.962
9,196
-0.04(-0.74%)
Oct 19, 2004
4.998
4.998
4.998
4.998
0
+0.00(+0.00%)
Oct 18, 2004
4.998
4.998
4.998
4.998
2,122
+0.03(+0.60%)
Oct 15, 2004
4.874
4.969
4.874
4.969
55,885
+0.09(+1.94%)
Oct 14, 2004
4.948
4.948
4.874
4.874
21,929
-0.15(-2.90%)
Oct 13, 2004
5.020
5.020
5.020
5.020
0
+0.00(+0.00%)
Oct 12, 2004
5.045
5.045
5.020
5.020
4,951
+0.00(+0.03%)
Oct 11, 2004
5.018
5.018
5.018
5.018
0
+0.00(+0.00%)
Oct 08, 2004
5.103
5.103
5.004
5.018
84,182
-0.10(-1.93%)
Oct 07, 2004
5.146
5.146
5.117
5.117
13,440
-0.02(-0.41%)
Oct 06, 2004
5.195
5.209
5.124
5.138
19,100
+0.00(+0.00%)
Oct 05, 2004
5.124
5.188
5.124
5.138
12,733
+0.08(+1.54%)
Oct 04, 2004
4.990
5.061
4.990
5.061
96,915
+0.07(+1.47%)
Oct 01, 2004
4.990
4.990
4.977
4.987
6,366
-0.00(-0.06%)
Sep 30, 2004
4.990
4.990
4.990
4.990
7,074
+0.01(+0.28%)
Sep 29, 2004
4.905
4.984
4.905
4.976
48,811
+0.08(+1.59%)
Sep 28, 2004
4.826
4.898
4.826
4.898
27,589
+0.07(+1.35%)
Sep 27, 2004
4.877
4.877
4.833
4.833
48,104
-0.04(-0.75%)
Sep 24, 2004
4.891
4.891
4.870
4.870
32,541
-0.01(-0.29%)
Sep 23, 2004
4.890
4.891
4.883
4.884
14,148
-0.01(-0.12%)
Sep 22, 2004
4.891
4.891
4.890
4.890
2,829
+0.04(+0.85%)
Sep 21, 2004
4.905
4.905
4.849
4.849
33,248
-0.11(-2.28%)
Sep 20, 2004
4.939
4.962
4.939
4.962
10,611
+0.05(+1.04%)
Sep 17, 2004
4.911
4.911
4.911
4.911
707
-0.04(-0.71%)
Sep 16, 2004
4.898
4.946
4.898
4.946
29,003
+0.13(+2.61%)
Sep 15, 2004
4.769
4.820
4.769
4.820
4,951
+0.08(+1.64%)
Sep 14, 2004
4.720
4.743
4.720
4.743
7,074
+0.04(+0.90%)
Sep 13, 2004
4.680
4.700
4.663
4.700
41,737
+0.00(+0.00%)
Sep 10, 2004
4.672
4.700
4.672
4.700
6,366
+0.04(+0.94%)
Sep 09, 2004
4.693
4.700
4.651
4.656
12,733
-0.01(-0.18%)
Sep 08, 2004
4.764
4.764
4.665
4.665
23,344
-0.11(-2.34%)
Sep 07, 2004
4.777
4.777
4.777
4.777
0
+0.00(+0.00%)
Sep 03, 2004
4.778
4.778
4.777
4.777
5,659
-0.01(-0.30%)
Sep 02, 2004
4.775
4.791
4.775
4.791
12,026
+0.03(+0.56%)
Sep 01, 2004
4.849
4.849
4.762
4.764
30,418
-0.07(-1.46%)
Aug 31, 2004
4.792
4.863
4.792
4.835
79,937
+0.06(+1.18%)
Aug 30, 2004
4.778
4.778
4.778
4.778
0
+0.00(+0.00%)
Aug 27, 2004
4.778
4.778
4.778
4.778
0
+0.00(+0.00%)
Aug 26, 2004
4.750
4.778
4.750
4.778
33,248
+0.02(+0.33%)
Aug 25, 2004
4.779
4.779
4.755
4.762
12,026
-0.04(-0.91%)
Aug 24, 2004
4.771
4.830
4.769
4.806
41,030
+0.03(+0.59%)
Aug 23, 2004
4.700
4.779
4.695
4.778
14,855
+0.10(+2.15%)
Aug 20, 2004
4.699
4.714
4.678
4.678
14,148
+0.01(+0.18%)
Aug 19, 2004
4.587
4.669
4.587
4.669
31,833
+0.07(+1.63%)
Aug 18, 2004
4.685
4.693
4.594
4.594
29,003
-0.10(-2.14%)
Aug 17, 2004
4.693
4.695
4.693
4.695
176,146
+0.07(+1.40%)
Aug 16, 2004
4.550
4.630
4.550
4.630
551,782
+0.08(+1.71%)
Aug 13, 2004
4.485
4.552
4.485
4.552
186,757
+0.10(+2.19%)
Aug 12, 2004
4.382
4.463
4.382
4.454
140,775
+0.02(+0.51%)
Aug 11, 2004
4.341
4.453
4.324
4.432
239,813
+0.05(+1.13%)
Aug 10, 2004
4.439
4.439
4.368
4.382
227,787
-0.02(-0.51%)
Aug 09, 2004
4.405
4.405
4.405
4.405
14,855
-0.01(-0.29%)
Aug 06, 2004
4.418
4.418
4.418
4.418
54,470
+0.00(+0.00%)
Aug 05, 2004
4.418
4.418
4.418
4.418
54,470
+0.00(+0.00%)
Aug 04, 2004
4.418
4.418
4.418
4.418
13,440
+0.00(+0.00%)
Aug 03, 2004
4.410
4.418
4.410
4.418
83,474
-0.01(-0.16%)
Aug 02, 2004
4.439
4.439
4.418
4.425
11,318
-0.03(-0.73%)
Jul 30, 2004
4.457
4.457
4.457
4.457
0
+0.00(+0.00%)
Jul 29, 2004
4.446
4.457
4.446
4.457
36,785
+0.01(+0.13%)
Jul 28, 2004
4.422
4.453
4.386
4.451
44,567
+0.02(+0.54%)
Jul 27, 2004
4.450
4.450
4.425
4.427
21,929
-0.03(-0.57%)
Jul 26, 2004
4.509
4.509
4.453
4.453
10,611
-0.07(-1.56%)
Jul 23, 2004
4.573
4.573
4.524
4.524
5,659
-0.05(-1.08%)
Jul 22, 2004
4.642
4.642
4.572
4.573
111,771
-0.06(-1.37%)
Jul 21, 2004
4.635
4.638
4.635
4.637
218,590
+0.00(+0.03%)
Jul 20, 2004
4.565
4.637
4.565
4.635
113,893
+0.08(+1.71%)
Jul 19, 2004
4.532
4.566
4.516
4.557
70,033
+0.02(+0.37%)
Jul 16, 2004
4.439
4.543
4.439
4.540
36,078
+0.12(+2.82%)
Jul 15, 2004
4.389
4.416
4.389
4.416
3,537
+0.05(+1.10%)
Jul 14, 2004
4.368
4.368
4.368
4.368
5,659
+0.00(+0.03%)
Jul 13, 2004
4.361
4.367
4.326
4.367
12,026
+0.02(+0.46%)
Jul 12, 2004
4.333
4.365
4.333
4.347
15,563
+0.06(+1.32%)
Jul 09, 2004
4.290
4.290
4.290
4.290
707
-0.02(-0.49%)
Jul 08, 2004
4.311
4.311
4.311
4.311
1,414
-0.04(-0.81%)
Jul 07, 2004
4.276
4.347
4.276
4.347
31,126
+0.07(+1.62%)
Jul 06, 2004
4.290
4.343
4.276
4.278
60,130
+0.04(+0.83%)
Jul 02, 2004
4.227
4.242
4.227
4.242
4,951
+0.02(+0.54%)
Jul 01, 2004
4.248
4.248
4.218
4.220
19,100
+0.03(+0.67%)
Jun 30, 2004
4.198
4.198
4.191
4.191
2,829
-0.02(-0.54%)
Jun 29, 2004
4.215
4.234
4.214
4.214
4,951
-0.00(-0.07%)
Jun 28, 2004
4.217
4.217
4.217
4.217
1,414
+0.02(+0.47%)
Jun 25, 2004
4.197
4.197
4.197
4.197
707
+0.00(+0.07%)
Jun 24, 2004
4.214
4.242
4.184
4.194
188,172
+0.03(+0.61%)
Jun 23, 2004
4.128
4.184
4.128
4.169
247,594
+0.06(+1.34%)
Jun 22, 2004
4.112
4.128
4.112
4.114
39,615
+0.01(+0.31%)
Jun 21, 2004
4.114
4.114
4.099
4.101
5,659
-0.01(-0.31%)
Jun 18, 2004
4.156
4.170
4.114
4.114
72,156
+0.01(+0.34%)
Jun 17, 2004
4.114
4.114
4.099
4.099
9,196
-0.00(-0.03%)
Jun 16, 2004
4.085
4.101
4.085
4.101
4,244
+0.02(+0.38%)
Jun 15, 2004
4.015
4.128
4.015
4.085
38,200
+0.07(+1.76%)
Jun 14, 2004
4.092
4.092
4.013
4.015
45,981
-0.07(-1.73%)
Jun 10, 2004
4.094
4.094
4.085
4.085
36,785
-0.02(-0.55%)
Jun 09, 2004
4.136
4.136
4.108
4.108
2,122
-0.01(-0.14%)
Jun 08, 2004
4.114
4.114
4.114
4.114
394,029
+0.00(+0.00%)
Jun 07, 2004
4.114
4.114
4.114
4.114
0
+0.00(+0.00%)
Jun 04, 2004
4.114
4.114
4.114
4.114
1,414
-0.06(-1.46%)
Jun 03, 2004
4.174
4.174
4.174
4.174
0
+0.00(+0.00%)
Jun 02, 2004
4.174
4.174
4.174
4.174
0
+0.00(+0.00%)
Jun 01, 2004
4.177
4.177
4.174
4.174
17,685
+0.01(+0.27%)
May 28, 2004
4.234
4.234
4.163
4.163
84,182
-0.05(-1.17%)
May 27, 2004
4.205
4.213
4.191
4.213
843,237
+0.05(+1.15%)
May 26, 2004
4.164
4.164
4.164
4.164
707
+0.05(+1.24%)
May 25, 2004
4.114
4.114
4.114
4.114
14,148
+0.00(+0.00%)
May 24, 2004
4.071
4.142
4.071
4.114
103,989
+0.06(+1.43%)
May 21, 2004
4.056
4.085
4.056
4.056
72,156
-0.02(-0.38%)
May 20, 2004
4.022
4.071
4.022
4.071
43,152
+0.03(+0.66%)
May 19, 2004
4.044
4.044
4.044
4.044
707
+0.00(+0.03%)
May 18, 2004
4.015
4.043
4.008
4.043
48,811
+0.03(+0.67%)
May 17, 2004
4.015
4.016
4.015
4.016
4,244
-0.01(-0.32%)
May 14, 2004
4.008
4.029
4.008
4.029
23,344
+0.04(+0.88%)
May 13, 2004
3.979
3.993
3.979
3.993
21,222
+0.00(+0.00%)
May 12, 2004
4.029
4.029
3.993
3.993
16,270
-0.04(-0.88%)
May 11, 2004
4.008
4.036
4.008
4.029
24,759
+0.01(+0.28%)
May 10, 2004
4.015
4.017
4.015
4.017
8,488
+0.00(+0.07%)
May 07, 2004
4.015
4.015
4.015
4.015
22,637
-0.05(-1.22%)
May 06, 2004
4.064
4.064
4.064
4.064
1,414
+0.02(+0.52%)
May 05, 2004
4.034
4.044
4.034
4.043
19,100
+0.01(+0.21%)
May 04, 2004
4.036
4.036
4.034
4.034
1,414
+0.03(+0.85%)
May 03, 2004
3.979
4.000
3.979
4.000
6,366
+0.04(+1.07%)
Apr 30, 2004
3.958
3.958
3.958
3.958
18,392
-0.01(-0.36%)
Apr 29, 2004
3.979
3.979
3.951
3.972
10,611
-0.03(-0.71%)
Apr 28, 2004
4.000
4.000
4.000
4.000
2,122
-0.04(-0.98%)
Apr 27, 2004
4.057
4.101
4.033
4.040
58,007
-0.00(-0.07%)
Apr 26, 2004
4.064
4.092
4.000
4.043
57,300
+0.03(+0.70%)
Apr 23, 2004
4.029
4.029
4.008
4.015
210,101
+0.00(+0.00%)
Apr 22, 2004
4.043
4.043
4.015
4.015
4,951
-0.01(-0.25%)
Apr 21, 2004
4.043
4.043
4.025
4.025
8,488
-0.02(-0.56%)
Apr 20, 2004
4.043
4.057
4.036
4.047
35,370
+0.00(+0.10%)
Apr 19, 2004
4.029
4.047
4.029
4.043
31,126
+0.01(+0.35%)
Apr 16, 2004
4.064
4.064
4.029
4.029
10,611
-0.01(-0.18%)
Apr 15, 2004
4.043
4.043
4.036
4.036
8,488
-0.03(-0.70%)
Apr 14, 2004
4.099
4.099
4.064
4.064
38,907
-0.04(-1.03%)
Apr 13, 2004
4.135
4.135
4.107
4.107
4,951
-0.01(-0.17%)
Apr 12, 2004
4.092
4.114
4.092
4.114
4,951
+0.06(+1.39%)
Apr 08, 2004
4.057
4.057
4.057
4.057
8,488
-0.01(-0.35%)
Apr 07, 2004
4.029
4.071
4.029
4.071
17,685
+0.01(+0.31%)
Apr 06, 2004
4.058
4.058
4.058
4.058
0
+0.00(+0.00%)
Apr 05, 2004
4.046
4.099
4.046
4.058
29,003
+0.03(+0.70%)
Apr 02, 2004
4.050
4.064
4.029
4.030
20,515
-0.01(-0.28%)
Apr 01, 2004
4.050
4.051
4.041
4.041
53,056
+0.01(+0.32%)
Mar 31, 2004
3.842
4.029
3.842
4.029
74,278
+0.21(+5.56%)
Mar 30, 2004
3.817
3.817
3.817
3.817
707
+0.00(+0.00%)
Mar 29, 2004
3.817
3.821
3.817
3.817
7,781
+0.08(+2.08%)
Mar 26, 2004
3.718
3.796
3.718
3.739
101,867
+0.14(+3.97%)
Mar 25, 2004
3.671
3.671
3.576
3.596
25,466
-0.09(-2.38%)
Mar 24, 2004
3.684
3.684
3.684
3.684
707
-0.02(-0.46%)
Mar 23, 2004
3.774
3.774
3.695
3.701
120,967
-0.04(-1.02%)
Mar 22, 2004
3.859
3.859
3.739
3.739
55,178
-0.16(-3.99%)
Mar 19, 2004
3.894
3.894
3.894
3.894
1,414
-0.01(-0.36%)
Mar 18, 2004
3.944
3.944
3.909
3.909
13,440
-0.01(-0.14%)
Mar 17, 2004
3.934
3.934
3.914
3.914
2,122
-0.05(-1.25%)
Mar 16, 2004
3.972
3.972
3.964
3.964
4,951
+0.01(+0.14%)
Mar 15, 2004
4.191
4.191
3.958
3.958
99,745
-0.17(-4.01%)
Mar 12, 2004
4.170
4.170
4.071
4.123
53,056
-0.07(-1.62%)
Mar 11, 2004
4.170
4.213
4.170
4.191
50,933
-0.13(-3.10%)
Mar 10, 2004
4.396
4.396
4.311
4.326
140,775
-0.10(-2.30%)
Mar 09, 2004
4.409
4.432
4.409
4.427
41,737
+0.03(+0.71%)
Mar 08, 2004
4.488
4.488
4.396
4.396
71,448
-0.13(-2.78%)
Mar 05, 2004
4.488
4.522
4.488
4.522
27,589
+0.08(+1.72%)
Mar 04, 2004
4.447
4.447
4.446
4.446
2,829
-0.01(-0.16%)
Mar 03, 2004
4.538
4.538
4.418
4.453
39,615
-0.07(-1.56%)
Mar 02, 2004
4.508
4.536
4.508
4.524
9,903
+0.03(+0.63%)
Mar 01, 2004
4.461
4.495
4.442
4.495
19,807
+0.07(+1.60%)
Feb 27, 2004
4.410
4.425
4.410
4.425
7,074
-0.03(-0.76%)
Feb 26, 2004
4.453
4.478
4.439
4.458
24,759
+0.01(+0.13%)
Feb 25, 2004
4.457
4.474
4.453
4.453
12,733
+0.03(+0.64%)
Feb 24, 2004
4.439
4.439
4.419
4.425
5,659
-0.02(-0.48%)
Feb 23, 2004
4.454
4.454
4.446
4.446
1,414
-0.06(-1.32%)
Feb 20, 2004
4.538
4.538
4.492
4.505
7,781
-0.09(-1.94%)
Feb 19, 2004
4.661
4.663
4.594
4.594
54,470
-0.13(-2.69%)
Feb 18, 2004
4.757
4.757
4.721
4.721
9,196
+0.06(+1.21%)
Feb 17, 2004
4.638
4.672
4.638
4.665
19,807
+0.18(+3.94%)
Feb 13, 2004
4.524
4.552
4.488
4.488
33,248
-0.02(-0.44%)
Feb 12, 2004
4.508
4.509
4.508
4.508
11,318
-0.02(-0.34%)
Feb 11, 2004
4.509
4.559
4.509
4.524
43,152
+0.01(+0.31%)
Feb 10, 2004
4.460
4.509
4.460
4.509
21,929
+0.09(+2.08%)
Feb 09, 2004
4.432
4.432
4.418
4.418
21,222
+0.00(+0.00%)
Feb 06, 2004
4.393
4.418
4.393
4.418
7,074
+0.06(+1.43%)
Feb 05, 2004
4.255
4.355
4.255
4.355
38,907
+0.11(+2.70%)
Feb 04, 2004
4.241
4.241
4.241
4.241
0
+0.00(+0.00%)
Feb 03, 2004
4.231
4.241
4.225
4.241
125,212
+0.01(+0.30%)
Feb 02, 2004
4.239
4.261
4.228
4.228
21,929
+0.06(+1.39%)
Jan 30, 2004
4.099
4.170
4.085
4.170
66,496
+0.14(+3.55%)
Jan 29, 2004
4.184
4.184
4.009
4.027
89,841
-0.20(-4.65%)
Jan 28, 2004
4.254
4.265
4.224
4.224
7,074
-0.05(-1.06%)
Jan 27, 2004
4.269
4.297
4.269
4.269
35,370
+0.06(+1.51%)
Jan 26, 2004
4.241
4.241
4.198
4.205
38,200
-0.04(-1.03%)
Jan 23, 2004
4.234
4.249
4.234
4.249
16,270
+0.02(+0.54%)
Jan 22, 2004
4.241
4.241
4.227
4.227
3,537
+0.00(+0.00%)
Jan 21, 2004
4.234
4.234
4.227
4.227
3,537
-0.01(-0.30%)
Jan 20, 2004
4.234
4.241
4.234
4.239
10,611
-0.02(-0.37%)
Jan 16, 2004
4.254
4.276
4.254
4.255
14,855
-0.02(-0.46%)
Jan 15, 2004
4.304
4.304
4.275
4.275
52,348
-0.01(-0.30%)
Jan 14, 2004
4.304
4.304
4.215
4.287
69,326
-0.01(-0.20%)
Jan 13, 2004
4.340
4.340
4.296
4.296
31,126
-0.02(-0.36%)
Jan 12, 2004
4.304
4.347
4.304
4.311
55,885
+0.02(+0.49%)
Jan 09, 2004
4.254
4.276
4.254
4.290
90,548
+0.12(+2.88%)
Jan 08, 2004
4.123
4.170
4.123
4.170
79,230
+0.06(+1.41%)
Jan 07, 2004
4.163
4.163
4.112
4.112
24,052
-0.03(-0.72%)
Jan 06, 2004
4.170
4.200
4.142
4.142
46,689
+0.02(+0.55%)
Jan 05, 2004
4.105
4.119
4.105
4.119
3,537
+0.13(+3.30%)
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.