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
)
53.71
-0.09 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005
11.97
11.97
11.65
11.73
982,881
-0.25(-2.08%)
Feb 25, 2005
11.66
11.99
11.63
11.98
497,456
+0.23(+1.95%)
Feb 24, 2005
11.78
11.85
11.67
11.75
715,807
+0.02(+0.21%)
Feb 23, 2005
11.74
11.91
11.73
11.73
806,837
+0.01(+0.04%)
Feb 22, 2005
12.12
12.12
11.70
11.72
964,635
-0.39(-3.25%)
Feb 18, 2005
12.37
12.37
12.10
12.11
626,983
-0.24(-1.94%)
Feb 17, 2005
12.44
12.52
12.32
12.35
455,550
-0.12(-1.00%)
Feb 16, 2005
12.27
12.50
12.27
12.48
566,229
+0.09(+0.72%)
Feb 15, 2005
12.30
12.52
12.27
12.39
602,320
+0.01(+0.08%)
Feb 14, 2005
12.42
12.53
12.32
12.38
636,808
+0.03(+0.24%)
Feb 11, 2005
12.33
12.36
12.12
12.35
899,270
+0.17(+1.43%)
Feb 10, 2005
11.99
12.17
11.93
12.17
492,443
+0.14(+1.16%)
Feb 09, 2005
12.13
12.15
12.01
12.03
581,468
-0.08(-0.70%)
Feb 08, 2005
11.95
12.13
11.95
12.12
347,076
+0.17(+1.46%)
Feb 07, 2005
12.14
12.24
11.93
11.94
544,976
-0.12(-0.99%)
Feb 04, 2005
11.80
12.06
11.80
12.06
565,628
+0.31(+2.63%)
Feb 03, 2005
11.92
11.94
11.73
11.76
543,171
-0.19(-1.59%)
Feb 02, 2005
11.83
11.94
11.68
11.94
633,198
+0.19(+1.61%)
Feb 01, 2005
11.64
11.77
11.53
11.76
633,399
+0.13(+1.11%)
Jan 31, 2005
11.70
11.80
11.51
11.63
1,088,949
+0.09(+0.82%)
Jan 28, 2005
11.37
11.55
11.34
11.53
700,769
+0.11(+0.96%)
Jan 27, 2005
11.53
11.64
11.36
11.42
665,279
-0.10(-0.87%)
Jan 26, 2005
11.38
11.54
11.32
11.52
620,166
+0.11(+1.01%)
Jan 25, 2005
11.55
11.71
11.37
11.41
592,295
-0.16(-1.38%)
Jan 24, 2005
11.75
11.90
11.56
11.57
655,655
-0.19(-1.65%)
Jan 21, 2005
11.80
11.87
11.68
11.76
513,296
+0.03(+0.25%)
Jan 20, 2005
11.78
11.89
11.67
11.73
658,863
-0.12(-1.01%)
Jan 19, 2005
11.90
12.27
11.74
11.85
689,541
+0.02(+0.21%)
Jan 18, 2005
11.72
11.85
11.52
11.83
651,645
+0.19(+1.67%)
Jan 14, 2005
11.55
11.74
11.47
11.63
466,177
+0.18(+1.61%)
Jan 13, 2005
11.40
11.72
11.33
11.45
775,357
-0.01(-0.09%)
Jan 12, 2005
11.55
11.65
10.97
11.46
1,016,366
-0.09(-0.78%)
Jan 11, 2005
11.69
11.75
11.52
11.55
477,806
-0.12(-1.03%)
Jan 10, 2005
11.69
11.86
11.53
11.67
554,600
-0.01(-0.04%)
Jan 07, 2005
11.76
11.93
11.47
11.67
738,464
-0.07(-0.64%)
Jan 06, 2005
11.72
11.91
11.55
11.75
845,735
+0.01(+0.09%)
Jan 05, 2005
12.27
12.27
11.60
11.74
1,226,296
-0.63(-5.08%)
Jan 04, 2005
12.48
12.62
12.32
12.36
859,570
-0.11(-0.92%)
Jan 03, 2005
12.60
12.77
12.39
12.48
764,530
+6.17(+97.86%)
Dec 31, 2004
6.346
6.373
6.292
6.307
378,555
-0.02(-0.39%)
Dec 30, 2004
6.334
6.405
6.313
6.331
535,752
+0.00(+0.04%)
Dec 29, 2004
6.328
6.356
6.312
6.329
257,450
-0.01(-0.14%)
Dec 28, 2004
6.295
6.338
6.277
6.338
308,779
+0.04(+0.65%)
Dec 27, 2004
6.361
6.391
6.272
6.297
458,357
-0.08(-1.23%)
Dec 23, 2004
6.426
6.457
6.368
6.375
298,353
-0.05(-0.72%)
Dec 22, 2004
6.400
6.461
6.390
6.421
465,575
+0.02(+0.35%)
Dec 21, 2004
6.319
6.413
6.314
6.399
439,108
+0.08(+1.26%)
Dec 20, 2004
6.346
6.374
6.279
6.319
503,270
-0.04(-0.63%)
Dec 17, 2004
6.265
6.359
6.159
6.359
885,836
+0.06(+0.99%)
Dec 16, 2004
6.365
6.391
6.280
6.297
630,792
-0.08(-1.27%)
Dec 15, 2004
6.359
6.416
6.315
6.378
634,000
+0.02(+0.29%)
Dec 14, 2004
6.415
6.465
6.335
6.359
823,679
-0.14(-2.21%)
Dec 13, 2004
6.484
6.502
6.471
6.502
509,687
+0.03(+0.40%)
Dec 10, 2004
6.359
6.484
6.328
6.476
509,687
+0.12(+1.94%)
Dec 09, 2004
6.288
6.353
6.228
6.353
483,621
+0.05(+0.73%)
Dec 08, 2004
6.222
6.317
6.222
6.307
480,814
+0.10(+1.67%)
Dec 07, 2004
6.340
6.348
6.199
6.203
665,279
-0.15(-2.36%)
Dec 06, 2004
6.346
6.398
6.298
6.353
515,301
+0.01(+0.10%)
Dec 03, 2004
6.259
6.346
6.259
6.346
468,783
+0.07(+1.05%)
Dec 02, 2004
6.312
6.325
6.235
6.280
521,717
-0.04(-0.65%)
Dec 01, 2004
6.240
6.358
6.232
6.322
772,350
+0.11(+1.75%)
Nov 30, 2004
6.209
6.218
6.146
6.213
483,220
+0.01(+0.10%)
Nov 29, 2004
6.216
6.239
6.147
6.207
693,751
-0.03(-0.44%)
Nov 26, 2004
6.278
6.290
6.234
6.234
205,719
-0.06(-0.99%)
Nov 24, 2004
6.142
6.300
6.115
6.297
767,538
+0.13(+2.12%)
Nov 23, 2004
6.077
6.166
6.019
6.166
659,665
+0.09(+1.54%)
Nov 22, 2004
6.014
6.086
6.000
6.072
703,777
+0.09(+1.46%)
Nov 19, 2004
6.022
6.038
5.985
5.985
516,103
-0.02(-0.33%)
Nov 18, 2004
6.066
6.115
5.980
6.005
805,233
-0.00(-0.08%)
Nov 17, 2004
6.116
6.201
5.992
6.010
573,849
-0.09(-1.49%)
Nov 16, 2004
6.184
6.218
6.100
6.101
453,545
-0.07(-1.15%)
Nov 15, 2004
6.172
6.222
6.125
6.172
618,762
+0.00(+0.06%)
Nov 12, 2004
6.060
6.172
6.026
6.168
486,027
+0.15(+2.53%)
Nov 11, 2004
5.985
6.035
5.974
6.016
579,864
+0.04(+0.63%)
Nov 10, 2004
5.926
6.110
5.920
5.979
478,007
+0.03(+0.50%)
Nov 09, 2004
5.947
5.985
5.926
5.949
336,449
+0.00(+0.02%)
Nov 08, 2004
5.947
5.992
5.923
5.947
459,159
+0.00(+0.00%)
Nov 05, 2004
6.138
6.138
5.914
5.947
1,011,353
-0.19(-3.11%)
Nov 04, 2004
6.066
6.152
6.060
6.138
534,148
+0.05(+0.82%)
Nov 03, 2004
5.996
6.101
5.996
6.088
364,119
+0.12(+2.07%)
Nov 02, 2004
6.058
6.088
5.955
5.965
481,616
-0.09(-1.54%)
Nov 01, 2004
6.002
6.077
5.966
6.058
408,230
+0.07(+1.25%)
Oct 29, 2004
6.047
6.097
5.929
5.984
552,194
-0.09(-1.42%)
Oct 28, 2004
6.047
6.072
5.996
6.070
314,393
-0.02(-0.35%)
Oct 27, 2004
6.066
6.091
6.010
6.091
451,540
+0.05(+0.83%)
Oct 26, 2004
5.939
6.041
5.894
6.041
552,595
+0.13(+2.26%)
Oct 25, 2004
5.829
5.908
5.803
5.908
399,007
+0.06(+1.02%)
Oct 22, 2004
5.935
5.995
5.833
5.848
401,814
-0.10(-1.68%)
Oct 21, 2004
5.903
5.970
5.866
5.947
347,276
+0.07(+1.19%)
Oct 20, 2004
5.866
5.910
5.799
5.878
450,337
-0.01(-0.19%)
Oct 19, 2004
5.910
5.984
5.866
5.889
434,697
-0.03(-0.57%)
Oct 18, 2004
5.879
5.954
5.835
5.923
400,611
+0.05(+0.93%)
Oct 15, 2004
5.824
5.895
5.817
5.868
650,041
+0.04(+0.77%)
Oct 14, 2004
5.810
5.855
5.805
5.823
649,239
+0.01(+0.21%)
Oct 13, 2004
5.829
5.841
5.785
5.810
400,210
-0.01(-0.13%)
Oct 12, 2004
5.747
5.853
5.704
5.818
462,367
+0.07(+1.30%)
Oct 11, 2004
5.767
5.790
5.739
5.743
232,988
-0.02(-0.41%)
Oct 08, 2004
5.729
5.785
5.711
5.767
466,377
+0.04(+0.65%)
Oct 07, 2004
5.767
5.798
5.728
5.729
512,895
-0.07(-1.18%)
Oct 06, 2004
5.747
5.798
5.744
5.798
346,073
+0.06(+0.98%)
Oct 05, 2004
5.723
5.768
5.697
5.742
383,368
-0.00(-0.09%)
Oct 04, 2004
5.754
5.767
5.718
5.747
431,890
-0.01(-0.13%)
Oct 01, 2004
5.605
5.754
5.605
5.754
846,136
+0.14(+2.49%)
Sep 30, 2004
5.608
5.661
5.588
5.615
561,016
+0.02(+0.29%)
Sep 29, 2004
5.580
5.598
5.553
5.598
374,545
-0.01(-0.18%)
Sep 28, 2004
5.536
5.608
5.535
5.608
487,631
+0.08(+1.40%)
Sep 27, 2004
5.548
5.548
5.505
5.531
305,170
-0.01(-0.20%)
Sep 24, 2004
5.521
5.566
5.517
5.542
253,038
+0.02(+0.34%)
Sep 23, 2004
5.542
5.575
5.512
5.524
391,388
+0.01(+0.11%)
Sep 22, 2004
5.536
5.542
5.486
5.517
638,412
-0.04(-0.67%)
Sep 21, 2004
5.517
5.555
5.511
5.555
384,170
+0.03(+0.56%)
Sep 20, 2004
5.573
5.573
5.509
5.524
403,418
-0.02(-0.45%)
Sep 17, 2004
5.605
5.605
5.517
5.548
711,396
-0.02(-0.43%)
Sep 16, 2004
5.495
5.580
5.475
5.572
449,936
+0.11(+1.99%)
Sep 15, 2004
5.449
5.486
5.400
5.464
397,403
+0.02(+0.44%)
Sep 14, 2004
5.486
5.486
5.416
5.440
762,325
-0.04(-0.82%)
Sep 13, 2004
5.521
5.546
5.470
5.485
464,773
-0.02(-0.32%)
Sep 10, 2004
5.519
5.536
5.442
5.502
536,955
-0.01(-0.27%)
Sep 09, 2004
5.567
5.567
5.480
5.517
702,975
-0.05(-0.90%)
Sep 08, 2004
5.577
5.580
5.536
5.567
505,676
-0.01(-0.18%)
Sep 07, 2004
5.505
5.577
5.499
5.577
441,915
+0.05(+0.95%)
Sep 03, 2004
5.516
5.541
5.476
5.525
312,388
+0.01(+0.14%)
Sep 02, 2004
5.466
5.517
5.440
5.517
388,581
+0.04(+0.80%)
Sep 01, 2004
5.497
5.561
5.455
5.474
604,326
-0.03(-0.48%)
Aug 31, 2004
5.511
5.512
5.467
5.500
536,554
+0.02(+0.36%)
Aug 30, 2004
5.436
5.499
5.400
5.480
496,854
-0.01(-0.20%)
Aug 27, 2004
5.418
5.494
5.418
5.491
348,479
+0.05(+0.89%)
Aug 26, 2004
5.461
5.467
5.401
5.442
526,930
+0.03(+0.55%)
Aug 25, 2004
5.405
5.442
5.358
5.413
533,747
+0.00(+0.00%)
Aug 24, 2004
5.369
5.418
5.349
5.413
555,803
+0.06(+1.17%)
Aug 23, 2004
5.380
5.393
5.314
5.350
407,027
-0.04(-0.72%)
Aug 20, 2004
5.243
5.389
5.237
5.389
695,355
+0.18(+3.40%)
Aug 19, 2004
5.343
5.343
5.212
5.212
469,184
-0.14(-2.54%)
Aug 18, 2004
5.218
5.348
5.187
5.348
630,391
+0.15(+2.85%)
Aug 17, 2004
5.193
5.199
5.131
5.199
366,926
+0.06(+1.09%)
Aug 16, 2004
5.058
5.156
5.058
5.143
343,266
+0.10(+1.93%)
Aug 13, 2004
5.076
5.087
4.999
5.046
475,199
+0.00(+0.02%)
Aug 12, 2004
5.056
5.073
5.037
5.045
339,256
-0.03(-0.61%)
Aug 11, 2004
5.068
5.076
5.031
5.076
408,631
+0.01(+0.27%)
Aug 10, 2004
5.042
5.105
5.024
5.062
430,687
+0.05(+1.02%)
Aug 09, 2004
5.078
5.093
5.011
5.011
301,561
-0.04(-0.84%)
Aug 06, 2004
5.075
5.139
5.027
5.053
578,260
-0.00(-0.10%)
Aug 05, 2004
5.143
5.143
5.057
5.058
426,677
-0.10(-2.03%)
Aug 04, 2004
5.106
5.186
5.075
5.163
350,485
+0.05(+1.07%)
Aug 03, 2004
5.116
5.141
5.071
5.108
373,743
-0.01(-0.15%)
Aug 02, 2004
5.037
5.123
4.975
5.116
538,559
+0.06(+1.26%)
Jul 30, 2004
5.006
5.066
4.999
5.052
484,824
+0.06(+1.30%)
Jul 29, 2004
5.020
5.036
4.956
4.987
508,885
-0.03(-0.67%)
Jul 28, 2004
5.019
5.042
4.921
5.021
645,630
+0.02(+0.42%)
Jul 27, 2004
4.929
5.019
4.929
5.000
621,168
+0.07(+1.47%)
Jul 26, 2004
4.969
5.021
4.909
4.928
555,001
-0.05(-1.08%)
Jul 23, 2004
5.085
5.085
4.955
4.981
1,085,541
-0.10(-2.06%)
Jul 22, 2004
5.219
5.219
5.086
5.086
527,732
-0.11(-2.21%)
Jul 21, 2004
5.355
5.360
5.199
5.201
924,334
-0.15(-2.89%)
Jul 20, 2004
5.307
5.361
5.299
5.355
376,550
+0.05(+0.94%)
Jul 19, 2004
5.262
5.335
5.231
5.305
456,753
+0.06(+1.09%)
Jul 16, 2004
5.288
5.320
5.247
5.248
323,617
-0.02(-0.38%)
Jul 15, 2004
5.262
5.324
5.244
5.268
550,991
+0.04(+0.72%)
Jul 14, 2004
5.252
5.268
5.212
5.231
393,393
-0.01(-0.14%)
Jul 13, 2004
5.267
5.274
5.231
5.238
621,970
-0.03(-0.54%)
Jul 12, 2004
5.224
5.273
5.206
5.267
496,854
+0.07(+1.42%)
Jul 09, 2004
5.206
5.255
5.182
5.193
420,261
-0.00(-0.10%)
Jul 08, 2004
5.262
5.284
5.187
5.198
710,193
-0.09(-1.74%)
Jul 07, 2004
5.209
5.290
5.209
5.290
478,809
+0.08(+1.58%)
Jul 06, 2004
5.314
5.324
5.154
5.208
484,022
-0.11(-2.02%)
Jul 02, 2004
5.182
5.315
5.172
5.315
524,524
+0.14(+2.72%)
Jul 01, 2004
5.203
5.216
5.113
5.174
509,286
-0.03(-0.55%)
Jun 30, 2004
5.131
5.204
5.096
5.203
909,095
+0.09(+1.81%)
Jun 29, 2004
5.299
5.312
5.097
5.111
1,052,257
-0.21(-3.98%)
Jun 28, 2004
5.336
5.338
5.268
5.323
723,426
+0.04(+0.68%)
Jun 25, 2004
5.330
5.394
5.274
5.287
5,620,994
+0.02(+0.40%)
Jun 24, 2004
5.253
5.295
5.245
5.265
636,407
+0.01(+0.19%)
Jun 23, 2004
5.237
5.267
5.231
5.255
629,990
-0.01(-0.24%)
Jun 22, 2004
5.232
5.274
5.202
5.268
816,060
+0.04(+0.69%)
Jun 21, 2004
5.193
5.236
5.174
5.232
443,118
+0.01(+0.26%)
Jun 18, 2004
5.162
5.221
5.135
5.218
893,055
+0.06(+1.21%)
Jun 17, 2004
5.037
5.164
5.037
5.156
587,483
+0.09(+1.75%)
Jun 16, 2004
5.000
5.097
4.966
5.067
630,792
+0.08(+1.65%)
Jun 15, 2004
4.996
5.016
4.931
4.985
638,412
+0.03(+0.58%)
Jun 14, 2004
4.987
4.992
4.915
4.956
676,107
-0.02(-0.50%)
Jun 10, 2004
4.981
4.996
4.952
4.981
547,382
+0.01(+0.13%)
Jun 09, 2004
4.969
4.996
4.956
4.975
672,498
+0.01(+0.13%)
Jun 08, 2004
4.987
4.989
4.950
4.969
481,215
-0.03(-0.62%)
Jun 07, 2004
4.894
5.007
4.894
5.000
517,707
+0.01(+0.30%)
Jun 04, 2004
4.959
5.012
4.959
4.985
301,160
+0.03(+0.53%)
Jun 03, 2004
4.944
4.987
4.944
4.959
353,693
-0.02(-0.33%)
Jun 02, 2004
4.925
5.006
4.925
4.975
658,863
+0.04(+0.88%)
Jun 01, 2004
4.975
4.975
4.891
4.931
490,839
-0.05(-1.00%)
May 28, 2004
4.962
5.000
4.947
4.981
494,849
+0.02(+0.50%)
May 27, 2004
5.012
5.012
4.925
4.956
510,489
-0.03(-0.62%)
May 26, 2004
4.925
4.994
4.891
4.987
569,437
+0.06(+1.32%)
May 25, 2004
4.825
4.924
4.820
4.923
444,723
+0.06(+1.23%)
May 24, 2004
4.800
4.863
4.800
4.863
450,738
+0.04(+0.91%)
May 21, 2004
4.774
4.832
4.774
4.819
417,053
+0.04(+0.91%)
May 20, 2004
4.681
4.777
4.681
4.775
390,987
+0.11(+2.32%)
May 19, 2004
4.853
4.869
4.667
4.667
487,230
-0.15(-3.21%)
May 18, 2004
4.731
4.822
4.704
4.822
536,153
+0.12(+2.60%)
May 17, 2004
4.729
4.739
4.642
4.699
970,049
-0.03(-0.63%)
May 14, 2004
4.707
4.763
4.644
4.729
358,505
+0.07(+1.55%)
May 13, 2004
4.588
4.694
4.588
4.657
1,095,967
+0.02(+0.48%)
May 12, 2004
4.638
4.646
4.563
4.635
420,261
+0.02(+0.49%)
May 11, 2004
4.495
4.671
4.495
4.612
871,801
+0.09(+2.04%)
May 10, 2004
4.613
4.617
4.410
4.520
1,486,954
-0.08(-1.79%)
May 07, 2004
4.790
4.790
4.602
4.602
1,217,474
-0.23(-4.70%)
May 06, 2004
4.813
4.838
4.712
4.829
682,523
+0.00(+0.08%)
May 05, 2004
4.898
4.900
4.825
4.825
539,763
-0.04(-0.90%)
May 04, 2004
4.812
4.924
4.812
4.869
961,227
+0.03(+0.54%)
May 03, 2004
4.738
4.850
4.732
4.843
449,936
+0.07(+1.54%)
Apr 30, 2004
4.807
4.856
4.728
4.769
599,914
-0.05(-1.03%)
Apr 29, 2004
4.837
4.869
4.763
4.819
656,457
-0.02(-0.39%)
Apr 28, 2004
4.856
4.873
4.825
4.838
513,697
+0.00(+0.05%)
Apr 27, 2004
4.803
4.875
4.803
4.835
566,229
+0.02(+0.49%)
Apr 26, 2004
4.794
4.854
4.790
4.812
911,501
+0.04(+0.76%)
Apr 23, 2004
4.870
4.870
4.775
4.775
483,621
-0.08(-1.57%)
Apr 22, 2004
4.794
4.914
4.764
4.851
572,245
+0.08(+1.59%)
Apr 21, 2004
4.738
4.797
4.732
4.775
545,778
+0.04(+0.79%)
Apr 20, 2004
4.914
4.938
4.738
4.738
675,305
-0.18(-3.58%)
Apr 19, 2004
4.900
4.930
4.819
4.914
639,214
+0.01(+0.15%)
Apr 16, 2004
4.744
4.941
4.744
4.906
1,168,951
+0.14(+3.04%)
Apr 15, 2004
4.644
4.793
4.644
4.762
1,153,713
+0.15(+3.22%)
Apr 14, 2004
4.551
4.744
4.551
4.613
1,010,952
-0.10(-2.06%)
Apr 13, 2004
4.707
4.858
4.539
4.711
1,620,893
-0.00(-0.05%)
Apr 12, 2004
5.040
5.041
4.520
4.713
3,157,974
-0.33(-6.48%)
Apr 08, 2004
5.153
5.174
5.040
5.040
680,919
-0.11(-2.20%)
Apr 07, 2004
5.012
5.212
4.969
5.153
1,012,957
+0.12(+2.30%)
Apr 06, 2004
5.299
5.300
4.913
5.037
3,095,817
-0.35(-6.52%)
Apr 05, 2004
5.505
5.505
5.389
5.389
1,149,703
-0.13(-2.33%)
Apr 02, 2004
5.548
5.561
5.460
5.517
547,783
-0.05(-0.90%)
Apr 01, 2004
5.561
5.567
5.536
5.567
349,683
+0.00(+0.00%)
Mar 31, 2004
5.536
5.567
5.496
5.567
640,417
+0.05(+0.90%)
Mar 30, 2004
5.472
5.538
5.461
5.517
794,807
+0.02(+0.34%)
Mar 29, 2004
5.489
5.511
5.475
5.499
448,733
-0.00(-0.05%)
Mar 26, 2004
5.527
5.530
5.486
5.501
385,774
-0.02(-0.41%)
Mar 25, 2004
5.455
5.524
5.455
5.524
629,188
+0.01(+0.23%)
Mar 24, 2004
5.542
5.542
5.499
5.511
613,148
-0.04(-0.79%)
Mar 23, 2004
5.548
5.560
5.492
5.555
1,713,125
-0.02(-0.45%)
Mar 22, 2004
5.590
5.600
5.557
5.580
212,135
-0.01(-0.18%)
Mar 19, 2004
5.561
5.605
5.546
5.590
293,140
+0.01(+0.18%)
Mar 18, 2004
5.555
5.580
5.516
5.580
263,465
+0.02(+0.45%)
Mar 17, 2004
5.425
5.555
5.424
5.555
431,890
+0.11(+2.06%)
Mar 16, 2004
5.484
5.484
5.405
5.442
186,069
+0.00(+0.00%)
Mar 15, 2004
5.517
5.532
5.418
5.442
297,150
-0.09(-1.69%)
Mar 12, 2004
5.449
5.536
5.436
5.536
279,104
+0.12(+2.30%)
Mar 11, 2004
5.461
5.472
5.411
5.411
311,185
-0.07(-1.36%)
Mar 10, 2004
5.548
5.580
5.461
5.486
311,586
-0.06(-1.06%)
Mar 09, 2004
5.492
5.546
5.487
5.545
237,399
+0.03(+0.61%)
Mar 08, 2004
5.461
5.511
5.447
5.511
530,138
+0.06(+1.14%)
Mar 05, 2004
5.467
5.486
5.444
5.449
483,220
-0.05(-0.95%)
Mar 04, 2004
5.548
5.548
5.472
5.501
145,968
+0.00(+0.05%)
Mar 03, 2004
5.484
5.506
5.449
5.499
233,389
-0.01(-0.11%)
Mar 02, 2004
5.472
5.505
5.441
5.505
245,820
+0.03(+0.57%)
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.