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
Darling International Inc
(NY:
DAR
)
43.43
-0.74 (-1.68%)
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
3.850
3.930
3.820
3.880
844,200
+0.03(+0.78%)
Apr 28, 2005
3.850
3.900
3.800
3.850
236,800
-0.01(-0.26%)
Apr 27, 2005
3.830
3.900
3.830
3.860
144,600
-0.01(-0.26%)
Apr 26, 2005
3.920
3.920
3.850
3.870
1,560,800
-0.05(-1.28%)
Apr 25, 2005
3.870
3.950
3.860
3.920
51,400
+0.01(+0.26%)
Apr 22, 2005
3.890
3.930
3.820
3.910
75,300
-0.02(-0.51%)
Apr 21, 2005
3.860
3.960
3.830
3.930
75,600
+0.10(+2.61%)
Apr 20, 2005
3.830
3.870
3.760
3.830
97,600
+0.00(+0.00%)
Apr 19, 2005
3.840
3.890
3.820
3.830
167,400
+0.02(+0.52%)
Apr 18, 2005
3.740
3.870
3.740
3.810
108,400
+0.02(+0.53%)
Apr 15, 2005
3.870
3.870
3.760
3.790
76,600
-0.04(-1.04%)
Apr 14, 2005
3.770
3.840
3.760
3.830
91,900
+0.04(+1.06%)
Apr 13, 2005
3.850
3.860
3.750
3.790
245,100
-0.10(-2.57%)
Apr 12, 2005
3.800
3.900
3.770
3.890
99,400
+0.09(+2.37%)
Apr 11, 2005
3.820
3.880
3.760
3.800
77,200
-0.06(-1.55%)
Apr 08, 2005
3.820
3.900
3.800
3.860
138,800
+0.00(+0.00%)
Apr 07, 2005
3.890
3.930
3.830
3.860
53,600
-0.06(-1.53%)
Apr 06, 2005
3.980
3.990
3.880
3.920
98,000
-0.01(-0.25%)
Apr 05, 2005
3.940
4.000
3.910
3.930
22,900
-0.02(-0.51%)
Apr 04, 2005
3.830
3.950
3.830
3.950
79,000
+0.10(+2.60%)
Apr 01, 2005
3.990
4.000
3.810
3.850
243,400
-0.14(-3.51%)
Mar 31, 2005
3.980
3.990
3.770
3.990
537,500
+0.01(+0.25%)
Mar 30, 2005
4.000
4.020
3.920
3.980
98,700
-0.02(-0.50%)
Mar 29, 2005
3.910
4.000
3.870
4.000
2,230,800
+0.09(+2.30%)
Mar 28, 2005
3.900
3.920
3.900
3.910
57,800
+0.01(+0.26%)
Mar 24, 2005
3.880
3.930
3.850
3.900
353,600
+0.01(+0.26%)
Mar 23, 2005
3.840
3.890
3.790
3.890
155,000
+0.00(+0.00%)
Mar 22, 2005
3.870
3.950
3.870
3.890
196,900
-0.06(-1.52%)
Mar 21, 2005
3.970
4.000
3.800
3.950
430,300
+0.01(+0.25%)
Mar 18, 2005
3.880
3.940
3.480
3.940
1,176,900
-0.10(-2.48%)
Mar 17, 2005
4.110
4.200
4.040
4.040
276,400
-0.06(-1.46%)
Mar 16, 2005
4.220
4.220
4.090
4.100
1,087,900
-0.12(-2.84%)
Mar 15, 2005
4.200
4.250
4.120
4.220
70,700
+0.04(+0.96%)
Mar 14, 2005
4.080
4.180
4.080
4.180
34,100
+0.03(+0.72%)
Mar 11, 2005
4.130
4.150
4.000
4.150
51,700
+0.00(+0.00%)
Mar 10, 2005
4.100
4.150
4.010
4.150
67,800
+0.07(+1.72%)
Mar 09, 2005
4.080
4.170
4.030
4.080
107,500
+0.00(+0.00%)
Mar 08, 2005
4.180
4.200
4.070
4.080
199,200
-0.03(-0.73%)
Mar 07, 2005
4.100
4.110
4.000
4.110
110,000
-0.01(-0.24%)
Mar 04, 2005
4.160
4.160
4.050
4.120
68,900
+0.00(+0.00%)
Mar 03, 2005
4.000
4.150
4.000
4.120
141,600
+0.09(+2.23%)
Mar 02, 2005
4.120
4.120
4.030
4.030
132,200
-0.07(-1.71%)
Mar 01, 2005
4.210
4.230
4.100
4.100
111,300
-0.10(-2.38%)
Feb 28, 2005
4.040
4.230
4.000
4.200
243,300
+0.16(+3.96%)
Feb 25, 2005
4.050
4.060
3.980
4.040
373,500
+0.01(+0.25%)
Feb 24, 2005
3.870
4.030
3.850
4.030
172,300
+0.12(+3.07%)
Feb 23, 2005
3.960
3.970
3.850
3.910
303,000
-0.09(-2.25%)
Feb 22, 2005
4.050
4.100
3.950
4.000
962,300
-0.02(-0.50%)
Feb 18, 2005
4.060
4.070
4.020
4.020
100,700
-0.02(-0.50%)
Feb 17, 2005
4.050
4.100
4.000
4.040
454,700
-0.03(-0.74%)
Feb 16, 2005
4.100
4.100
4.000
4.070
218,400
-0.03(-0.73%)
Feb 15, 2005
4.170
4.170
3.930
4.100
585,400
-0.08(-1.91%)
Feb 14, 2005
4.190
4.190
4.150
4.180
67,200
-0.02(-0.48%)
Feb 11, 2005
4.130
4.200
4.130
4.200
137,500
+0.05(+1.20%)
Feb 10, 2005
4.200
4.200
4.050
4.150
175,700
-0.05(-1.19%)
Feb 09, 2005
4.270
4.270
4.200
4.200
122,900
-0.07(-1.64%)
Feb 08, 2005
4.250
4.280
4.230
4.270
355,100
+0.04(+0.95%)
Feb 07, 2005
4.280
4.300
4.220
4.230
188,900
-0.08(-1.86%)
Feb 04, 2005
4.250
4.310
4.200
4.310
305,800
+0.06(+1.41%)
Feb 03, 2005
4.300
4.300
4.200
4.250
111,800
-0.07(-1.62%)
Feb 02, 2005
4.390
4.390
4.150
4.320
306,400
-0.04(-0.92%)
Feb 01, 2005
4.350
4.400
4.340
4.360
200,500
+0.01(+0.23%)
Jan 31, 2005
4.350
4.440
4.330
4.350
847,100
+0.02(+0.46%)
Jan 28, 2005
4.320
4.360
4.320
4.330
437,500
-0.02(-0.46%)
Jan 27, 2005
4.350
4.350
4.270
4.350
365,700
+0.03(+0.69%)
Jan 26, 2005
4.170
4.320
4.160
4.320
118,000
+0.15(+3.60%)
Jan 25, 2005
4.300
4.330
4.160
4.170
54,700
-0.11(-2.57%)
Jan 24, 2005
4.400
4.400
4.270
4.280
1,163,900
-0.07(-1.61%)
Jan 21, 2005
4.310
4.350
4.240
4.350
209,800
+0.08(+1.87%)
Jan 20, 2005
4.350
4.350
4.230
4.270
109,100
-0.05(-1.16%)
Jan 19, 2005
4.220
4.350
4.200
4.320
245,600
+0.06(+1.41%)
Jan 18, 2005
4.240
4.280
4.180
4.260
98,300
-0.03(-0.70%)
Jan 14, 2005
4.300
4.320
4.250
4.290
82,200
+0.03(+0.70%)
Jan 13, 2005
4.310
4.330
4.240
4.260
98,400
-0.04(-0.93%)
Jan 12, 2005
4.270
4.330
4.170
4.300
138,000
+0.03(+0.70%)
Jan 11, 2005
4.230
4.330
4.200
4.270
102,500
+0.02(+0.47%)
Jan 10, 2005
4.200
4.330
4.200
4.250
131,900
+0.04(+0.95%)
Jan 07, 2005
4.430
4.450
4.180
4.210
418,200
-0.22(-4.97%)
Jan 06, 2005
4.380
4.550
4.380
4.430
470,100
+0.05(+1.14%)
Jan 05, 2005
4.400
4.490
4.370
4.380
191,500
-0.06(-1.35%)
Jan 04, 2005
4.480
4.500
4.390
4.440
385,500
-0.04(-0.89%)
Jan 03, 2005
4.400
4.500
4.250
4.480
622,800
+0.12(+2.75%)
Dec 31, 2004
4.400
4.400
4.300
4.360
86,900
+0.00(+0.00%)
Dec 30, 2004
4.430
4.450
4.350
4.360
50,400
-0.03(-0.68%)
Dec 29, 2004
4.330
4.500
4.300
4.390
110,100
+0.05(+1.15%)
Dec 28, 2004
4.260
4.340
4.250
4.340
56,000
+0.08(+1.88%)
Dec 27, 2004
4.230
4.300
4.160
4.260
55,300
+0.07(+1.67%)
Dec 23, 2004
4.180
4.220
4.180
4.190
29,500
+0.03(+0.72%)
Dec 22, 2004
4.080
4.250
4.060
4.160
629,800
+0.05(+1.22%)
Dec 21, 2004
4.230
4.250
4.100
4.110
95,000
-0.06(-1.44%)
Dec 20, 2004
4.110
4.170
4.100
4.170
62,700
+0.04(+0.97%)
Dec 17, 2004
4.130
4.150
4.050
4.130
255,100
-0.05(-1.20%)
Dec 16, 2004
4.100
4.200
4.070
4.180
168,200
+0.08(+1.95%)
Dec 15, 2004
4.150
4.200
4.100
4.100
960,700
-0.05(-1.20%)
Dec 14, 2004
4.120
4.150
4.070
4.150
84,100
+0.01(+0.24%)
Dec 13, 2004
4.170
4.190
4.110
4.140
68,300
+0.00(+0.00%)
Dec 10, 2004
4.070
4.150
4.070
4.140
106,200
+0.07(+1.72%)
Dec 09, 2004
4.120
4.180
4.030
4.070
128,800
-0.08(-1.93%)
Dec 08, 2004
4.020
4.180
4.020
4.150
229,900
+0.13(+3.23%)
Dec 07, 2004
4.040
4.130
4.010
4.020
109,900
-0.01(-0.25%)
Dec 06, 2004
4.100
4.150
4.030
4.030
188,200
-0.07(-1.71%)
Dec 03, 2004
4.210
4.230
4.090
4.100
101,500
-0.09(-2.15%)
Dec 02, 2004
4.160
4.220
4.160
4.190
146,000
+0.04(+0.96%)
Dec 01, 2004
4.120
4.180
4.110
4.150
165,900
+0.03(+0.73%)
Nov 30, 2004
4.150
4.180
4.120
4.120
578,400
+0.00(+0.00%)
Nov 29, 2004
4.070
4.140
3.980
4.120
405,600
+0.06(+1.48%)
Nov 26, 2004
4.010
4.080
4.010
4.060
43,700
+0.05(+1.25%)
Nov 24, 2004
4.050
4.060
3.990
4.010
147,400
-0.03(-0.74%)
Nov 23, 2004
4.040
4.080
3.990
4.040
459,700
+0.09(+2.28%)
Nov 22, 2004
3.800
3.950
3.750
3.950
126,300
+0.17(+4.50%)
Nov 19, 2004
3.820
3.990
3.750
3.780
108,200
-0.04(-1.05%)
Nov 18, 2004
3.760
3.820
3.670
3.820
377,700
+0.08(+2.14%)
Nov 17, 2004
3.700
3.780
3.700
3.740
219,100
+0.04(+1.08%)
Nov 16, 2004
3.890
3.890
3.480
3.700
1,791,600
-0.15(-3.90%)
Nov 15, 2004
3.780
3.900
3.750
3.850
189,100
+0.08(+2.12%)
Nov 12, 2004
3.700
3.800
3.700
3.770
320,600
+0.07(+1.89%)
Nov 11, 2004
3.750
3.850
3.680
3.700
401,900
-0.07(-1.86%)
Nov 10, 2004
3.750
3.790
3.650
3.770
740,700
+0.04(+1.07%)
Nov 09, 2004
3.730
3.750
3.680
3.730
139,100
-0.02(-0.53%)
Nov 08, 2004
3.620
3.750
3.620
3.750
251,500
+0.09(+2.46%)
Nov 05, 2004
3.640
3.690
3.620
3.660
200,700
+0.06(+1.67%)
Nov 04, 2004
3.580
3.650
3.500
3.600
168,800
-0.02(-0.55%)
Nov 03, 2004
3.750
3.750
3.500
3.620
1,175,800
-0.09(-2.43%)
Nov 02, 2004
3.760
3.800
3.700
3.710
146,400
-0.05(-1.33%)
Nov 01, 2004
3.910
3.910
3.750
3.760
283,500
-0.15(-3.84%)
Oct 29, 2004
3.770
3.960
3.750
3.910
1,021,200
+0.12(+3.17%)
Oct 28, 2004
3.870
3.900
3.610
3.790
249,400
-0.11(-2.82%)
Oct 27, 2004
3.980
3.980
3.880
3.900
218,000
-0.07(-1.76%)
Oct 26, 2004
3.960
4.000
3.880
3.970
193,300
-0.01(-0.25%)
Oct 25, 2004
3.970
4.010
3.940
3.980
141,600
+0.06(+1.53%)
Oct 22, 2004
3.990
3.990
3.920
3.920
51,800
-0.08(-2.00%)
Oct 21, 2004
3.970
4.000
3.920
4.000
118,700
+0.03(+0.76%)
Oct 20, 2004
3.910
3.980
3.910
3.970
55,100
+0.03(+0.76%)
Oct 19, 2004
3.960
3.990
3.920
3.940
52,400
-0.05(-1.25%)
Oct 18, 2004
4.010
4.010
3.930
3.990
91,300
-0.05(-1.24%)
Oct 15, 2004
4.060
4.060
3.910
4.040
205,800
-0.03(-0.74%)
Oct 14, 2004
4.140
4.180
4.070
4.070
89,400
-0.10(-2.40%)
Oct 13, 2004
4.200
4.230
4.120
4.170
76,500
-0.03(-0.71%)
Oct 12, 2004
4.200
4.250
4.170
4.200
39,800
-0.05(-1.18%)
Oct 11, 2004
4.130
4.250
4.050
4.250
15,900
+0.12(+2.91%)
Oct 08, 2004
4.160
4.250
4.130
4.130
56,800
-0.06(-1.43%)
Oct 07, 2004
4.150
4.220
4.150
4.190
90,900
-0.05(-1.18%)
Oct 06, 2004
4.140
4.260
4.140
4.240
188,900
+0.04(+0.95%)
Oct 05, 2004
4.190
4.250
4.170
4.200
112,500
+0.00(+0.00%)
Oct 04, 2004
4.250
4.290
4.180
4.200
186,400
-0.04(-0.94%)
Oct 01, 2004
4.300
4.310
4.200
4.240
163,000
-0.07(-1.62%)
Sep 30, 2004
4.300
4.330
4.260
4.310
176,600
+0.01(+0.23%)
Sep 29, 2004
4.270
4.350
4.250
4.300
378,900
+0.00(+0.00%)
Sep 28, 2004
4.200
4.300
4.140
4.300
40,700
+0.09(+2.14%)
Sep 27, 2004
4.260
4.260
4.200
4.210
52,100
-0.08(-1.86%)
Sep 24, 2004
4.300
4.330
4.250
4.290
95,900
+0.02(+0.47%)
Sep 23, 2004
4.280
4.350
4.250
4.270
111,300
-0.01(-0.23%)
Sep 22, 2004
4.230
4.300
4.200
4.280
103,000
-0.02(-0.47%)
Sep 21, 2004
4.230
4.350
4.210
4.300
83,900
+0.05(+1.18%)
Sep 20, 2004
4.210
4.350
4.210
4.250
711,700
+0.00(+0.00%)
Sep 17, 2004
4.250
4.300
4.180
4.250
205,200
+0.00(+0.00%)
Sep 16, 2004
4.190
4.340
4.140
4.250
469,200
+0.06(+1.43%)
Sep 15, 2004
4.130
4.190
4.130
4.190
95,100
-0.02(-0.48%)
Sep 14, 2004
4.230
4.270
3.970
4.210
71,800
-0.06(-1.41%)
Sep 13, 2004
4.270
4.400
4.250
4.270
107,900
-0.07(-1.61%)
Sep 10, 2004
4.250
4.400
4.220
4.340
73,000
+0.04(+0.93%)
Sep 09, 2004
4.300
4.400
4.150
4.300
152,500
+0.03(+0.70%)
Sep 08, 2004
4.280
4.350
4.270
4.270
87,400
-0.03(-0.70%)
Sep 07, 2004
4.350
4.400
4.150
4.300
168,200
-0.03(-0.69%)
Sep 03, 2004
4.250
4.400
4.240
4.330
471,200
+0.08(+1.88%)
Sep 02, 2004
4.130
4.270
4.090
4.250
204,500
+0.12(+2.91%)
Sep 01, 2004
4.170
4.300
4.100
4.130
224,400
-0.07(-1.67%)
Aug 31, 2004
4.070
4.220
3.950
4.200
388,400
+0.18(+4.48%)
Aug 30, 2004
3.970
4.050
3.950
4.020
82,500
+0.05(+1.26%)
Aug 27, 2004
3.980
3.990
3.912
3.970
75,500
+0.03(+0.76%)
Aug 26, 2004
3.980
4.020
3.940
3.940
78,700
-0.06(-1.50%)
Aug 25, 2004
3.800
4.000
3.700
4.000
218,500
+0.13(+3.36%)
Aug 24, 2004
3.980
4.000
3.870
3.870
147,400
-0.08(-2.03%)
Aug 23, 2004
4.110
4.110
3.930
3.950
156,900
-0.16(-3.89%)
Aug 20, 2004
4.000
4.110
4.000
4.110
59,300
+0.14(+3.53%)
Aug 19, 2004
3.980
4.000
3.940
3.970
166,400
-0.01(-0.25%)
Aug 18, 2004
4.150
4.150
3.950
3.980
1,590,200
-0.16(-3.86%)
Aug 17, 2004
4.150
4.200
3.960
4.140
1,234,100
+0.00(+0.00%)
Aug 16, 2004
4.000
4.410
4.000
4.140
195,200
+0.12(+2.99%)
Aug 13, 2004
4.000
4.050
3.980
4.020
64,000
+0.02(+0.50%)
Aug 12, 2004
4.000
4.100
3.960
4.000
205,800
-0.02(-0.50%)
Aug 11, 2004
3.990
4.050
3.901
4.020
164,900
-0.02(-0.50%)
Aug 10, 2004
3.900
4.060
3.900
4.040
252,000
-0.06(-1.46%)
Aug 09, 2004
4.070
4.100
3.970
4.100
399,300
-0.07(-1.68%)
Aug 06, 2004
4.370
4.390
4.060
4.170
258,400
-0.20(-4.58%)
Aug 05, 2004
4.440
4.520
4.330
4.370
133,300
-0.08(-1.80%)
Aug 04, 2004
4.340
4.500
4.250
4.450
139,300
+0.07(+1.60%)
Aug 03, 2004
4.510
4.530
4.360
4.380
68,900
-0.12(-2.67%)
Aug 02, 2004
4.700
4.700
4.430
4.500
209,800
-0.25(-5.26%)
Jul 30, 2004
4.430
4.890
4.400
4.750
179,800
+0.27(+6.03%)
Jul 29, 2004
4.300
4.480
4.270
4.480
66,500
+0.14(+3.23%)
Jul 28, 2004
4.370
4.390
4.210
4.340
81,800
-0.08(-1.81%)
Jul 27, 2004
4.120
4.420
4.100
4.420
200,500
+0.29(+7.02%)
Jul 26, 2004
4.100
4.150
3.920
4.130
161,800
+0.00(+0.00%)
Jul 23, 2004
4.260
4.280
4.100
4.130
172,700
-0.10(-2.36%)
Jul 22, 2004
4.280
4.350
4.190
4.230
151,600
-0.05(-1.17%)
Jul 21, 2004
4.470
4.520
4.280
4.280
168,800
-0.21(-4.68%)
Jul 20, 2004
4.420
4.550
4.400
4.490
106,000
+0.02(+0.45%)
Jul 19, 2004
4.570
4.640
4.400
4.470
128,800
-0.08(-1.76%)
Jul 16, 2004
4.450
4.690
4.420
4.550
385,400
+0.13(+2.94%)
Jul 15, 2004
4.330
4.450
4.310
4.420
208,200
+0.09(+2.08%)
Jul 14, 2004
4.200
4.390
4.190
4.330
401,300
+0.11(+2.61%)
Jul 13, 2004
4.170
4.240
4.170
4.220
186,200
+0.02(+0.48%)
Jul 12, 2004
4.260
4.280
4.110
4.200
150,700
-0.06(-1.41%)
Jul 09, 2004
4.270
4.360
4.250
4.260
1,834,300
+0.02(+0.47%)
Jul 08, 2004
4.150
4.290
4.150
4.240
1,125,800
+0.04(+0.95%)
Jul 07, 2004
4.200
4.250
4.170
4.200
177,800
-0.03(-0.71%)
Jul 06, 2004
4.200
4.270
4.150
4.230
315,000
-0.01(-0.24%)
Jul 02, 2004
4.050
4.250
3.900
4.240
1,266,300
+0.17(+4.18%)
Jul 01, 2004
4.200
4.240
4.070
4.070
476,300
-0.13(-3.10%)
Jun 30, 2004
4.280
4.290
4.160
4.200
289,600
-0.06(-1.41%)
Jun 29, 2004
4.270
4.390
4.210
4.260
277,300
-0.01(-0.23%)
Jun 28, 2004
4.400
4.410
4.150
4.270
387,000
-0.23(-5.11%)
Jun 25, 2004
4.270
4.500
4.190
4.500
467,900
+0.23(+5.39%)
Jun 24, 2004
4.210
4.270
4.090
4.270
575,100
+0.08(+1.91%)
Jun 23, 2004
4.020
4.240
4.010
4.190
616,300
+0.17(+4.23%)
Jun 22, 2004
3.980
4.020
3.950
4.020
319,600
+0.03(+0.75%)
Jun 21, 2004
4.000
4.010
3.930
3.990
138,600
+0.01(+0.25%)
Jun 18, 2004
4.010
4.010
3.918
3.980
203,400
-0.02(-0.50%)
Jun 17, 2004
3.920
4.020
3.870
4.000
282,600
+0.08(+2.04%)
Jun 16, 2004
3.900
3.940
3.810
3.920
209,400
+0.02(+0.51%)
Jun 15, 2004
3.700
3.940
3.700
3.900
371,300
+0.20(+5.41%)
Jun 14, 2004
3.650
3.780
3.580
3.700
417,800
+0.13(+3.64%)
Jun 10, 2004
3.270
3.650
3.260
3.570
503,700
+0.31(+9.51%)
Jun 09, 2004
3.300
3.390
3.250
3.260
184,700
-0.04(-1.21%)
Jun 08, 2004
3.350
3.400
3.270
3.300
331,200
-0.05(-1.49%)
Jun 07, 2004
3.350
3.400
3.340
3.350
97,600
+0.00(+0.00%)
Jun 04, 2004
3.420
3.420
3.340
3.350
153,000
-0.02(-0.59%)
Jun 03, 2004
3.400
3.440
3.350
3.370
248,200
-0.03(-0.88%)
Jun 02, 2004
3.400
3.440
3.380
3.400
123,900
+0.00(+0.00%)
Jun 01, 2004
3.600
3.610
3.390
3.400
127,700
-0.05(-1.45%)
May 28, 2004
3.420
3.560
3.390
3.450
285,500
+0.08(+2.37%)
May 27, 2004
3.490
3.490
3.260
3.370
332,400
-0.04(-1.17%)
May 26, 2004
3.400
3.450
3.380
3.410
113,800
+0.03(+0.89%)
May 25, 2004
3.500
3.500
3.360
3.380
198,300
-0.08(-2.31%)
May 24, 2004
3.530
3.550
3.430
3.460
123,800
+0.03(+0.87%)
May 21, 2004
3.260
3.440
3.200
3.430
687,000
+0.17(+5.21%)
May 20, 2004
3.490
3.500
3.170
3.260
1,087,600
-0.21(-6.05%)
May 19, 2004
3.650
3.700
3.420
3.470
351,000
-0.18(-4.93%)
May 18, 2004
3.750
3.800
3.510
3.650
411,100
-0.05(-1.35%)
May 17, 2004
3.750
3.750
3.600
3.700
266,800
-0.04(-1.07%)
May 14, 2004
3.900
3.970
3.740
3.740
138,300
-0.16(-4.10%)
May 13, 2004
3.860
4.050
3.860
3.900
142,600
+0.06(+1.56%)
May 12, 2004
3.840
3.870
3.660
3.840
275,800
+0.04(+1.05%)
May 11, 2004
3.850
3.990
3.760
3.800
276,900
-0.15(-3.80%)
May 10, 2004
3.950
4.130
3.860
3.950
193,800
-0.05(-1.25%)
May 07, 2004
4.130
4.180
3.920
4.000
123,000
-0.20(-4.76%)
May 06, 2004
4.180
4.250
4.060
4.200
372,300
+0.00(+0.00%)
May 05, 2004
4.130
4.220
4.120
4.200
177,400
+0.07(+1.69%)
May 04, 2004
4.150
4.240
4.000
4.130
146,200
+0.03(+0.73%)
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.