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
Realty Income Corp
(NY:
O
)
54.63
-0.16 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2004
5.106
5.180
5.072
5.178
913,417
+0.09(+1.81%)
Jun 29, 2004
5.274
5.286
5.073
5.087
1,057,260
-0.21(-3.98%)
Jun 28, 2004
5.311
5.312
5.243
5.298
726,866
+0.04(+0.68%)
Jun 25, 2004
5.305
5.368
5.249
5.262
5,647,719
+0.02(+0.40%)
Jun 24, 2004
5.228
5.270
5.221
5.240
639,432
+0.01(+0.19%)
Jun 23, 2004
5.212
5.242
5.206
5.231
632,986
-0.01(-0.24%)
Jun 22, 2004
5.207
5.249
5.177
5.243
819,940
+0.04(+0.69%)
Jun 21, 2004
5.169
5.211
5.150
5.207
445,225
+0.01(+0.26%)
Jun 18, 2004
5.138
5.196
5.110
5.193
897,301
+0.06(+1.21%)
Jun 17, 2004
5.013
5.140
5.013
5.131
590,276
+0.09(+1.75%)
Jun 16, 2004
4.976
5.073
4.943
5.043
633,792
+0.08(+1.65%)
Jun 15, 2004
4.972
4.992
4.908
4.961
641,447
+0.03(+0.58%)
Jun 14, 2004
4.964
4.969
4.892
4.933
679,321
-0.02(-0.50%)
Jun 10, 2004
4.958
4.972
4.929
4.958
549,984
+0.01(+0.13%)
Jun 09, 2004
4.945
4.972
4.933
4.951
675,695
+0.01(+0.13%)
Jun 08, 2004
4.964
4.965
4.927
4.945
483,503
-0.03(-0.62%)
Jun 07, 2004
4.871
4.984
4.871
4.976
520,168
+0.01(+0.30%)
Jun 04, 2004
4.935
4.989
4.935
4.961
302,592
+0.03(+0.53%)
Jun 03, 2004
4.920
4.964
4.920
4.935
355,374
-0.02(-0.33%)
Jun 02, 2004
4.902
4.982
4.902
4.951
661,996
+0.04(+0.88%)
Jun 01, 2004
4.951
4.951
4.868
4.908
493,173
-0.05(-1.00%)
May 28, 2004
4.939
4.976
4.924
4.958
497,202
+0.02(+0.50%)
May 27, 2004
4.989
4.989
4.902
4.933
512,916
-0.03(-0.62%)
May 26, 2004
4.902
4.970
4.868
4.964
572,145
+0.06(+1.32%)
May 25, 2004
4.802
4.900
4.797
4.899
446,837
+0.06(+1.23%)
May 24, 2004
4.778
4.840
4.778
4.840
452,881
+0.04(+0.91%)
May 21, 2004
4.752
4.809
4.752
4.796
419,036
+0.04(+0.91%)
May 20, 2004
4.659
4.754
4.659
4.753
392,846
+0.11(+2.32%)
May 19, 2004
4.830
4.846
4.645
4.645
489,546
-0.15(-3.21%)
May 18, 2004
4.708
4.799
4.682
4.799
538,703
+0.12(+2.60%)
May 17, 2004
4.707
4.717
4.620
4.677
974,661
-0.03(-0.63%)
May 14, 2004
4.685
4.740
4.623
4.707
360,209
+0.07(+1.55%)
May 13, 2004
4.567
4.672
4.567
4.635
1,101,178
+0.02(+0.48%)
May 12, 2004
4.616
4.624
4.542
4.613
422,259
+0.02(+0.49%)
May 11, 2004
4.474
4.649
4.474
4.590
875,946
+0.09(+2.04%)
May 10, 2004
4.591
4.595
4.389
4.498
1,494,024
-0.08(-1.79%)
May 07, 2004
4.768
4.768
4.580
4.580
1,223,262
-0.23(-4.70%)
May 06, 2004
4.790
4.815
4.690
4.806
685,768
+0.00(+0.08%)
May 05, 2004
4.874
4.877
4.802
4.802
542,329
-0.04(-0.90%)
May 04, 2004
4.789
4.900
4.789
4.846
965,797
+0.03(+0.54%)
May 03, 2004
4.716
4.827
4.709
4.820
452,075
+0.07(+1.54%)
Apr 30, 2004
4.784
4.833
4.706
4.747
602,767
-0.05(-1.03%)
Apr 29, 2004
4.814
4.846
4.740
4.796
659,578
-0.02(-0.39%)
Apr 28, 2004
4.833
4.850
4.802
4.815
516,139
+0.00(+0.05%)
Apr 27, 2004
4.780
4.852
4.780
4.812
568,922
+0.02(+0.49%)
Apr 26, 2004
4.771
4.831
4.768
4.789
915,835
+0.04(+0.76%)
Apr 23, 2004
4.847
4.847
4.753
4.753
485,920
-0.08(-1.57%)
Apr 22, 2004
4.771
4.891
4.742
4.829
574,965
+0.08(+1.59%)
Apr 21, 2004
4.716
4.774
4.709
4.753
548,373
+0.04(+0.79%)
Apr 20, 2004
4.891
4.914
4.716
4.716
678,516
-0.17(-3.58%)
Apr 19, 2004
4.877
4.907
4.796
4.891
642,253
+0.01(+0.15%)
Apr 16, 2004
4.722
4.918
4.722
4.883
1,174,509
+0.14(+3.04%)
Apr 15, 2004
4.623
4.770
4.623
4.739
1,159,198
+0.15(+3.22%)
Apr 14, 2004
4.529
4.722
4.529
4.591
1,015,759
-0.10(-2.06%)
Apr 13, 2004
4.685
4.835
4.517
4.688
1,628,599
-0.00(-0.05%)
Apr 12, 2004
5.016
5.017
4.498
4.691
3,172,989
-0.33(-6.48%)
Apr 08, 2004
5.129
5.150
5.016
5.016
684,156
-0.11(-2.20%)
Apr 07, 2004
4.989
5.187
4.945
5.129
1,017,774
+0.12(+2.30%)
Apr 06, 2004
5.274
5.275
4.889
5.013
3,110,536
-0.35(-6.52%)
Apr 05, 2004
5.479
5.479
5.363
5.363
1,155,169
-0.13(-2.33%)
Apr 02, 2004
5.522
5.535
5.434
5.491
550,387
-0.05(-0.90%)
Apr 01, 2004
5.535
5.541
5.510
5.541
351,345
+0.00(+0.00%)
Mar 31, 2004
5.510
5.541
5.470
5.541
643,462
+0.05(+0.90%)
Mar 30, 2004
5.447
5.512
5.435
5.491
798,585
+0.02(+0.34%)
Mar 29, 2004
5.463
5.485
5.449
5.473
450,866
-0.00(-0.05%)
Mar 26, 2004
5.501
5.504
5.460
5.475
387,608
-0.02(-0.41%)
Mar 25, 2004
5.429
5.497
5.429
5.497
632,180
+0.01(+0.23%)
Mar 24, 2004
5.516
5.516
5.473
5.485
616,063
-0.04(-0.79%)
Mar 23, 2004
5.522
5.533
5.466
5.528
1,721,271
-0.02(-0.45%)
Mar 22, 2004
5.563
5.573
5.531
5.553
213,144
-0.01(-0.18%)
Mar 19, 2004
5.535
5.578
5.520
5.563
294,533
+0.01(+0.18%)
Mar 18, 2004
5.528
5.553
5.490
5.553
264,717
+0.02(+0.45%)
Mar 17, 2004
5.399
5.528
5.398
5.528
433,944
+0.11(+2.06%)
Mar 16, 2004
5.458
5.458
5.379
5.417
186,954
+0.00(+0.00%)
Mar 15, 2004
5.491
5.506
5.392
5.417
298,563
-0.09(-1.69%)
Mar 12, 2004
5.423
5.510
5.411
5.510
280,431
+0.12(+2.30%)
Mar 11, 2004
5.435
5.447
5.386
5.386
312,665
-0.07(-1.36%)
Mar 10, 2004
5.522
5.553
5.435
5.460
313,068
-0.06(-1.06%)
Mar 09, 2004
5.466
5.520
5.461
5.518
238,528
+0.03(+0.61%)
Mar 08, 2004
5.435
5.485
5.422
5.485
532,659
+0.06(+1.14%)
Mar 05, 2004
5.442
5.460
5.418
5.423
485,517
-0.05(-0.95%)
Mar 04, 2004
5.522
5.522
5.447
5.475
146,662
+0.00(+0.05%)
Mar 03, 2004
5.458
5.480
5.423
5.473
234,499
-0.01(-0.11%)
Mar 02, 2004
5.447
5.479
5.415
5.479
246,989
+0.03(+0.57%)
Mar 01, 2004
5.355
5.448
5.345
5.448
215,964
+0.07(+1.39%)
Feb 27, 2004
5.379
5.381
5.311
5.373
245,780
+0.00(+0.00%)
Feb 26, 2004
5.386
5.398
5.352
5.373
267,135
-0.02(-0.39%)
Feb 25, 2004
5.348
5.398
5.336
5.394
341,272
+0.06(+1.09%)
Feb 24, 2004
5.317
5.367
5.317
5.336
286,475
+0.00(+0.02%)
Feb 23, 2004
5.336
5.342
5.314
5.335
268,344
-0.00(-0.02%)
Feb 20, 2004
5.284
5.336
5.274
5.336
235,304
+0.03(+0.58%)
Feb 19, 2004
5.286
5.305
5.262
5.305
216,367
+0.01(+0.21%)
Feb 18, 2004
5.299
5.312
5.268
5.294
263,106
-0.02(-0.44%)
Feb 17, 2004
5.330
5.340
5.299
5.317
338,855
+0.00(+0.00%)
Feb 13, 2004
5.348
5.363
5.276
5.317
295,339
-0.02(-0.35%)
Feb 12, 2004
5.336
5.355
5.288
5.336
394,860
-0.01(-0.12%)
Feb 11, 2004
5.286
5.345
5.279
5.342
430,317
+0.03(+0.58%)
Feb 10, 2004
5.288
5.311
5.229
5.311
332,408
+0.05(+0.94%)
Feb 09, 2004
5.275
5.300
5.237
5.262
309,844
-0.01(-0.26%)
Feb 06, 2004
5.176
5.275
5.128
5.275
506,872
+0.12(+2.31%)
Feb 05, 2004
5.094
5.181
5.094
5.156
484,308
+0.07(+1.47%)
Feb 04, 2004
5.171
5.181
5.082
5.082
507,678
-0.08(-1.52%)
Feb 03, 2004
5.164
5.190
5.150
5.160
292,922
-0.02(-0.38%)
Feb 02, 2004
5.147
5.180
5.099
5.180
323,544
+0.06(+1.09%)
Jan 30, 2004
5.082
5.124
5.054
5.124
394,860
+0.04(+0.83%)
Jan 29, 2004
5.069
5.082
5.033
5.082
367,462
-0.02(-0.49%)
Jan 28, 2004
5.098
5.135
5.084
5.106
346,510
+0.01(+0.19%)
Jan 27, 2004
5.037
5.097
5.026
5.097
667,234
+0.06(+1.18%)
Jan 26, 2004
5.032
5.037
5.007
5.037
332,408
+0.01(+0.15%)
Jan 23, 2004
4.989
5.030
4.982
5.030
316,694
+0.03(+0.55%)
Jan 22, 2004
5.013
5.022
4.992
5.002
288,087
-0.01(-0.17%)
Jan 21, 2004
5.007
5.011
4.976
5.011
367,462
+0.02(+0.32%)
Jan 20, 2004
4.945
4.995
4.945
4.995
387,608
+0.03(+0.68%)
Jan 16, 2004
4.975
5.013
4.959
4.961
417,827
-0.04(-0.89%)
Jan 15, 2004
5.026
5.032
4.997
5.006
266,329
-0.00(-0.07%)
Jan 14, 2004
4.992
5.010
4.958
5.010
704,705
+0.04(+0.80%)
Jan 13, 2004
4.980
4.980
4.933
4.970
380,355
+0.00(+0.00%)
Jan 12, 2004
4.966
4.976
4.944
4.970
323,544
+0.01(+0.13%)
Jan 09, 2004
4.924
4.964
4.903
4.964
344,495
+0.06(+1.14%)
Jan 08, 2004
4.905
4.951
4.902
4.908
507,678
-0.02(-0.43%)
Jan 07, 2004
4.896
4.935
4.889
4.929
338,452
+0.02(+0.35%)
Jan 06, 2004
4.914
4.929
4.896
4.912
429,511
-0.02(-0.43%)
Jan 05, 2004
4.965
4.989
4.905
4.933
419,036
-0.03(-0.62%)
Jan 02, 2004
4.979
4.987
4.943
4.964
256,659
+0.00(+0.00%)
Dec 31, 2003
4.989
5.001
4.949
4.964
328,782
-0.04(-0.79%)
Dec 30, 2003
4.912
5.005
4.904
5.003
396,472
+0.03(+0.65%)
Dec 29, 2003
4.996
5.010
4.951
4.971
432,735
-0.04(-0.79%)
Dec 26, 2003
5.001
5.011
4.982
5.011
114,831
+0.02(+0.47%)
Dec 24, 2003
4.961
4.987
4.961
4.987
120,875
+0.03(+0.55%)
Dec 23, 2003
4.970
4.995
4.945
4.960
297,757
-0.01(-0.20%)
Dec 22, 2003
4.970
4.995
4.836
4.970
644,670
-0.05(-1.06%)
Dec 19, 2003
5.013
5.023
4.965
5.023
274,388
+0.02(+0.45%)
Dec 18, 2003
5.010
5.010
4.982
5.001
236,916
+0.01(+0.25%)
Dec 17, 2003
5.005
5.020
4.979
4.989
246,989
-0.03(-0.62%)
Dec 16, 2003
5.002
5.020
4.968
5.020
250,615
+0.04(+0.75%)
Dec 15, 2003
5.038
5.038
4.980
4.982
249,407
-0.05(-0.99%)
Dec 12, 2003
4.996
5.032
4.981
5.032
358,195
+0.04(+0.87%)
Dec 11, 2003
4.995
5.000
4.974
4.989
224,828
-0.00(-0.10%)
Dec 10, 2003
5.007
5.011
4.977
4.994
232,081
-0.01(-0.27%)
Dec 09, 2003
5.032
5.032
4.999
5.007
208,309
-0.03(-0.54%)
Dec 08, 2003
5.007
5.035
4.997
5.035
171,643
+0.03(+0.55%)
Dec 05, 2003
5.021
5.025
4.999
5.007
205,891
-0.01(-0.27%)
Dec 04, 2003
5.038
5.038
4.999
5.021
250,615
-0.01(-0.17%)
Dec 03, 2003
5.038
5.038
5.038
5.030
336,840
-0.01(-0.12%)
Dec 02, 2003
5.032
5.037
5.026
5.036
307,024
-0.00(-0.05%)
Dec 01, 2003
5.001
5.038
4.991
5.038
396,875
+0.05(+1.00%)
Nov 28, 2003
4.980
5.012
4.970
4.989
115,234
+0.01(+0.17%)
Nov 26, 2003
4.990
4.990
4.966
4.980
247,795
-0.04(-0.86%)
Nov 25, 2003
5.001
5.023
4.982
5.023
273,582
+0.03(+0.57%)
Nov 24, 2003
5.001
5.013
4.980
4.995
442,002
+0.00(+0.05%)
Nov 21, 2003
5.020
5.021
4.964
4.992
300,174
-0.00(-0.05%)
Nov 20, 2003
4.971
5.001
4.959
4.995
458,925
-0.02(-0.37%)
Nov 19, 2003
5.002
5.039
5.002
5.013
643,059
-0.02(-0.39%)
Nov 18, 2003
5.036
5.036
5.008
5.033
574,562
+0.00(+0.02%)
Nov 17, 2003
4.990
5.032
4.990
5.032
575,771
+0.03(+0.52%)
Nov 14, 2003
4.999
5.023
4.994
5.006
592,694
+0.01(+0.15%)
Nov 13, 2003
5.001
5.001
4.951
4.999
292,519
-0.00(-0.05%)
Nov 12, 2003
4.924
5.001
4.924
5.001
361,418
+0.08(+1.61%)
Nov 11, 2003
4.933
4.933
4.883
4.922
316,694
-0.01(-0.23%)
Nov 10, 2003
4.933
4.951
4.912
4.933
436,361
-0.00(-0.08%)
Nov 07, 2003
4.955
4.958
4.932
4.936
559,654
-0.01(-0.18%)
Nov 06, 2003
4.982
4.982
4.940
4.945
567,713
-0.02(-0.33%)
Nov 05, 2003
4.918
4.970
4.944
4.961
400,904
-0.00(-0.02%)
Nov 04, 2003
4.918
4.984
4.918
4.963
520,168
+0.04(+0.86%)
Nov 03, 2003
4.889
4.927
4.897
4.920
303,269
+0.04(+0.76%)
Oct 31, 2003
4.925
4.945
4.866
4.883
696,244
-0.00(-0.10%)
Oct 30, 2003
4.936
4.946
4.883
4.888
315,485
-0.03(-0.56%)
Oct 29, 2003
4.944
4.944
4.915
4.915
474,235
-0.00(-0.10%)
Oct 28, 2003
5.001
5.001
4.919
4.920
603,170
-0.06(-1.22%)
Oct 27, 2003
4.927
5.002
4.927
4.981
363,433
+0.05(+1.11%)
Oct 24, 2003
4.951
4.963
4.917
4.927
262,703
-0.02(-0.38%)
Oct 23, 2003
4.995
4.995
4.930
4.945
512,110
-0.04(-0.87%)
Oct 22, 2003
4.991
5.011
4.989
4.989
322,738
-0.01(-0.30%)
Oct 21, 2003
5.026
5.032
5.026
5.003
537,897
-0.02(-0.40%)
Oct 20, 2003
5.026
5.026
4.999
5.023
429,914
-0.01(-0.30%)
Oct 17, 2003
5.036
5.038
5.026
5.038
1,081,435
+0.04(+0.74%)
Oct 16, 2003
5.037
5.026
4.989
5.001
2,458,613
-0.04(-0.71%)
Oct 15, 2003
5.085
5.058
4.986
5.037
364,641
-0.05(-0.95%)
Oct 14, 2003
5.038
5.085
5.022
5.085
324,350
+0.07(+1.44%)
Oct 13, 2003
5.020
5.042
5.013
5.013
124,099
-0.01(-0.12%)
Oct 10, 2003
4.997
5.037
4.997
5.020
152,706
+0.02(+0.50%)
Oct 09, 2003
5.031
5.035
4.995
4.995
295,742
-0.02(-0.37%)
Oct 08, 2003
5.017
5.038
5.000
5.013
218,785
+0.00(+0.05%)
Oct 07, 2003
5.023
5.139
5.002
5.011
191,789
-0.01(-0.25%)
Oct 06, 2003
4.995
5.026
4.995
5.023
245,780
+0.02(+0.32%)
Oct 03, 2003
4.964
5.023
4.960
5.007
233,693
+0.06(+1.25%)
Oct 02, 2003
4.927
4.948
4.918
4.945
376,326
+0.01(+0.25%)
Oct 01, 2003
4.914
4.933
4.914
4.933
359,806
+0.01(+0.25%)
Sep 30, 2003
4.914
4.933
4.908
4.920
473,430
+0.01(+0.13%)
Sep 29, 2003
4.846
4.914
4.857
4.914
285,669
+0.07(+1.41%)
Sep 26, 2003
4.864
4.909
4.846
4.846
206,294
-0.02(-0.38%)
Sep 25, 2003
4.894
4.933
4.864
4.864
211,129
-0.02(-0.43%)
Sep 24, 2003
4.982
4.982
4.886
4.886
229,261
-0.08(-1.58%)
Sep 23, 2003
4.958
4.990
4.958
4.964
197,833
+0.01(+0.13%)
Sep 22, 2003
4.871
4.958
4.868
4.958
275,193
+0.06(+1.14%)
Sep 19, 2003
4.915
4.956
4.902
4.902
255,047
-0.03(-0.63%)
Sep 18, 2003
4.864
4.930
4.864
4.933
315,485
+0.06(+1.14%)
Sep 17, 2003
4.871
4.905
4.871
4.877
234,901
-0.02(-0.46%)
Sep 16, 2003
4.894
4.900
4.871
4.899
265,926
+0.03(+0.59%)
Sep 15, 2003
4.914
4.927
4.869
4.871
324,752
-0.01(-0.30%)
Sep 12, 2003
4.927
4.927
4.832
4.886
552,805
-0.04(-0.83%)
Sep 11, 2003
4.889
4.950
4.889
4.927
203,071
+0.02(+0.38%)
Sep 10, 2003
4.958
4.959
4.904
4.908
297,354
-0.08(-1.62%)
Sep 09, 2003
5.026
5.026
4.964
4.989
193,401
-0.07(-1.35%)
Sep 08, 2003
5.020
5.057
4.984
5.057
231,678
+0.04(+0.74%)
Sep 05, 2003
5.035
5.046
4.990
5.020
232,887
-0.01(-0.30%)
Sep 04, 2003
5.001
5.049
5.001
5.035
279,223
+0.01(+0.30%)
Sep 03, 2003
4.991
5.026
4.951
5.020
308,636
+0.01(+0.12%)
Sep 02, 2003
4.914
5.038
4.884
5.013
344,495
+0.11(+2.33%)
Aug 29, 2003
4.858
4.920
4.858
4.899
320,320
+0.01(+0.18%)
Aug 28, 2003
4.883
4.898
4.871
4.891
195,818
-0.01(-0.23%)
Aug 27, 2003
4.867
4.939
4.857
4.902
170,031
+0.03(+0.71%)
Aug 26, 2003
4.877
4.900
4.857
4.867
379,952
-0.00(-0.03%)
Aug 25, 2003
4.858
4.871
4.778
4.868
385,593
+0.00(+0.03%)
Aug 22, 2003
4.897
4.920
4.866
4.867
259,882
-0.04(-0.83%)
Aug 21, 2003
4.966
4.966
4.908
4.908
252,227
-0.02(-0.45%)
Aug 20, 2003
4.883
4.933
4.858
4.930
198,236
+0.04(+0.84%)
Aug 19, 2003
4.827
4.889
4.819
4.889
194,610
+0.05(+1.03%)
Aug 18, 2003
4.840
4.896
4.817
4.840
340,466
+0.02(+0.52%)
Aug 15, 2003
4.833
4.840
4.814
4.815
221,605
-0.01(-0.15%)
Aug 14, 2003
4.833
4.840
4.815
4.822
263,509
-0.01(-0.23%)
Aug 13, 2003
4.842
4.843
4.825
4.833
383,982
+0.01(+0.26%)
Aug 12, 2003
4.846
4.863
4.820
4.821
369,879
-0.02(-0.51%)
Aug 11, 2003
4.845
4.861
4.820
4.846
180,104
+0.01(+0.18%)
Aug 08, 2003
4.827
4.858
4.791
4.837
333,214
-0.01(-0.20%)
Aug 07, 2003
4.790
4.848
4.790
4.847
300,980
+0.04(+0.77%)
Aug 06, 2003
4.809
4.821
4.775
4.810
294,131
+0.00(+0.03%)
Aug 05, 2003
4.796
4.822
4.778
4.809
494,381
+0.04(+0.81%)
Aug 04, 2003
4.840
4.840
4.630
4.770
1,295,788
-0.08(-1.69%)
Aug 01, 2003
4.932
4.933
4.840
4.852
1,013,341
-0.07(-1.39%)
Jul 31, 2003
5.053
5.053
4.907
4.920
730,895
-0.14(-2.82%)
Jul 30, 2003
4.976
5.063
4.964
5.063
286,475
+0.05(+1.07%)
Jul 29, 2003
4.989
5.011
4.970
5.010
271,970
+0.04(+0.85%)
Jul 28, 2003
5.032
5.038
4.964
4.968
428,706
-0.06(-1.11%)
Jul 25, 2003
5.036
5.036
5.001
5.023
236,513
-0.01(-0.15%)
Jul 24, 2003
5.005
5.032
4.989
5.031
240,139
+0.06(+1.15%)
Jul 23, 2003
5.032
5.032
4.972
4.974
242,557
-0.03(-0.69%)
Jul 22, 2003
4.986
5.010
4.976
5.008
280,834
+0.05(+1.08%)
Jul 21, 2003
4.964
4.994
4.930
4.955
217,173
+0.00(+0.08%)
Jul 18, 2003
4.941
5.018
4.941
4.951
250,615
+0.00(+0.10%)
Jul 17, 2003
5.007
5.027
4.940
4.946
314,679
-0.05(-1.09%)
Jul 16, 2003
5.041
5.048
4.995
5.001
421,856
-0.03(-0.54%)
Jul 15, 2003
5.057
5.059
5.016
5.028
286,878
-0.03(-0.56%)
Jul 14, 2003
5.030
5.057
5.018
5.057
373,909
+0.07(+1.32%)
Jul 11, 2003
4.959
5.000
4.954
4.991
392,846
+0.05(+1.11%)
Jul 10, 2003
4.989
4.989
4.922
4.936
493,173
-0.06(-1.29%)
Jul 09, 2003
5.041
5.041
4.943
5.001
464,162
-0.05(-1.06%)
Jul 08, 2003
4.964
5.054
4.964
5.054
421,050
+0.06(+1.29%)
Jul 07, 2003
4.939
5.018
4.917
4.990
1,092,717
+0.03(+0.58%)
Jul 03, 2003
4.936
4.961
4.902
4.961
276,402
+0.02(+0.33%)
Jul 02, 2003
4.780
4.945
4.780
4.945
845,727
+0.15(+3.08%)
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.