Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

33.28 +1.01 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.503 5.503 5.369 5.377 286,679 -0.11(-2.07%)
Apr 28, 2005 5.509 5.509 5.451 5.490 854,226 -0.03(-0.51%)
Apr 27, 2005 5.526 5.584 5.514 5.519 600,476 -0.01(-0.12%)
Apr 26, 2005 5.475 5.534 5.454 5.526 617,909 +0.04(+0.73%)
Apr 25, 2005 5.396 5.488 5.375 5.485 290,553 +0.08(+1.46%)
Apr 22, 2005 5.497 5.497 5.396 5.406 338,978 -0.08(-1.43%)
Apr 21, 2005 5.317 5.485 5.317 5.485 368,034 +0.15(+2.90%)
Apr 20, 2005 5.370 5.447 5.316 5.330 664,398 +0.02(+0.47%)
Apr 19, 2005 5.078 5.323 5.078 5.306 799,989 +0.23(+4.45%)
Apr 18, 2005 5.023 5.080 4.987 5.079 255,686 +0.07(+1.37%)
Apr 15, 2005 5.123 5.156 5.008 5.011 273,119 -0.10(-1.96%)
Apr 14, 2005 5.232 5.259 5.111 5.111 317,671 -0.13(-2.47%)
Apr 13, 2005 5.378 5.399 5.240 5.241 191,765 -0.14(-2.55%)
Apr 12, 2005 5.356 5.378 5.271 5.378 340,915 +0.01(+0.17%)
Apr 11, 2005 5.441 5.490 5.331 5.369 317,671 -0.06(-1.19%)
Apr 08, 2005 5.543 5.560 5.428 5.433 404,837 -0.10(-1.77%)
Apr 07, 2005 5.524 5.562 5.524 5.531 338,978 +0.02(+0.37%)
Apr 06, 2005 5.506 5.525 5.493 5.511 344,789 -0.01(-0.11%)
Apr 05, 2005 5.451 5.523 5.443 5.517 271,182 +0.06(+1.02%)
Apr 04, 2005 5.271 5.465 5.271 5.461 387,404 +0.18(+3.38%)
Apr 01, 2005 5.284 5.351 5.253 5.283 400,963 +0.02(+0.38%)
Mar 31, 2005 5.248 5.284 5.209 5.263 338,978 +0.02(+0.40%)
Mar 30, 2005 5.219 5.266 5.214 5.242 306,049 +0.03(+0.63%)
Mar 29, 2005 5.429 5.487 5.199 5.209 375,782 -0.23(-4.24%)
Mar 28, 2005 5.393 5.439 5.390 5.439 226,631 +0.04(+0.68%)
Mar 24, 2005 5.338 5.408 5.338 5.403 81,354 +0.05(+0.94%)
Mar 23, 2005 5.392 5.395 5.331 5.353 275,057 -0.04(-0.83%)
Mar 22, 2005 5.418 5.421 5.390 5.397 292,490 -0.02(-0.38%)
Mar 21, 2005 5.418 5.426 5.405 5.418 534,617 +0.01(+0.22%)
Mar 18, 2005 5.527 5.527 5.405 5.406 385,467 -0.11(-2.04%)
Mar 17, 2005 5.521 5.524 5.459 5.519 306,049 +0.00(+0.05%)
Mar 16, 2005 5.640 5.641 5.448 5.516 571,421 -0.14(-2.42%)
Mar 15, 2005 5.675 5.679 5.611 5.653 284,742 -0.01(-0.18%)
Mar 14, 2005 5.715 5.715 5.643 5.663 311,860 -0.05(-0.90%)
Mar 11, 2005 5.725 5.755 5.671 5.715 276,994 -0.00(-0.02%)
Mar 10, 2005 5.727 5.749 5.693 5.716 141,402 -0.02(-0.39%)
Mar 09, 2005 5.781 5.781 5.727 5.738 145,276 -0.04(-0.77%)
Mar 08, 2005 5.861 5.864 5.782 5.783 182,079 -0.09(-1.53%)
Mar 07, 2005 5.937 5.978 5.870 5.872 379,656 -0.05(-0.80%)
Mar 04, 2005 5.723 5.920 5.723 5.920 240,190 +0.20(+3.45%)
Mar 03, 2005 5.723 5.723 5.680 5.723 276,994 -0.03(-0.48%)
Mar 02, 2005 5.705 5.777 5.705 5.750 187,891 +0.04(+0.61%)
Mar 01, 2005 5.730 5.743 5.680 5.715 356,411 -0.03(-0.45%)
Feb 28, 2005 5.608 5.751 5.608 5.741 486,192 +0.14(+2.58%)
Feb 25, 2005 5.454 5.627 5.447 5.596 596,602 +0.14(+2.60%)
Feb 24, 2005 5.265 5.477 5.245 5.454 579,169 +0.20(+3.83%)
Feb 23, 2005 5.284 5.330 5.235 5.253 257,623 -0.04(-0.81%)
Feb 22, 2005 5.329 5.329 5.258 5.296 455,199 -0.04(-0.84%)
Feb 18, 2005 5.395 5.395 5.332 5.341 168,520 -0.05(-1.00%)
Feb 17, 2005 5.405 5.423 5.369 5.395 182,079 -0.01(-0.15%)
Feb 16, 2005 5.297 5.498 5.255 5.403 579,169 +0.12(+2.29%)
Feb 15, 2005 5.361 5.385 5.281 5.282 397,089 -0.09(-1.71%)
Feb 14, 2005 5.416 5.420 5.359 5.374 209,198 -0.03(-0.57%)
Feb 11, 2005 5.382 5.459 5.373 5.405 319,608 +0.01(+0.19%)
Feb 10, 2005 5.369 5.407 5.320 5.395 304,112 +0.01(+0.26%)
Feb 09, 2005 5.536 5.536 5.369 5.381 352,537 -0.15(-2.80%)
Feb 08, 2005 5.408 5.576 5.408 5.536 371,908 +0.12(+2.13%)
Feb 07, 2005 5.428 5.452 5.393 5.420 218,883 -0.02(-0.34%)
Feb 04, 2005 5.421 5.447 5.362 5.439 321,545 +0.02(+0.33%)
Feb 03, 2005 5.377 5.421 5.312 5.421 317,671 +0.06(+1.05%)
Feb 02, 2005 5.336 5.457 5.315 5.364 625,657 +0.03(+0.54%)
Feb 01, 2005 5.173 5.427 5.173 5.336 964,636 +0.18(+3.40%)
Jan 31, 2005 4.914 5.178 4.909 5.160 819,359 +0.26(+5.27%)
Jan 28, 2005 4.951 4.971 4.901 4.902 180,142 -0.04(-0.80%)
Jan 27, 2005 4.925 4.956 4.886 4.942 261,497 +0.00(+0.07%)
Jan 26, 2005 4.929 4.956 4.907 4.938 201,450 +0.02(+0.42%)
Jan 25, 2005 4.924 4.987 4.882 4.917 480,381 -0.03(-0.68%)
Jan 24, 2005 5.055 5.064 4.951 4.951 263,434 -0.11(-2.14%)
Jan 21, 2005 5.066 5.090 5.048 5.059 216,946 -0.02(-0.34%)
Jan 20, 2005 5.253 5.253 5.076 5.076 211,135 -0.19(-3.54%)
Jan 19, 2005 5.323 5.346 5.253 5.263 246,001 -0.05(-0.88%)
Jan 18, 2005 5.301 5.323 5.281 5.310 153,024 +0.02(+0.36%)
Jan 14, 2005 5.137 5.297 5.137 5.291 329,293 +0.17(+3.31%)
Jan 13, 2005 5.181 5.181 5.108 5.121 180,142 -0.07(-1.29%)
Jan 12, 2005 5.039 5.191 5.021 5.188 273,119 +0.16(+3.18%)
Jan 11, 2005 5.139 5.160 5.011 5.028 269,245 -0.12(-2.33%)
Jan 10, 2005 5.164 5.225 5.134 5.148 224,694 -0.00(-0.08%)
Jan 07, 2005 5.284 5.305 5.143 5.152 259,560 -0.13(-2.49%)
Jan 06, 2005 5.219 5.297 5.193 5.284 230,505 +0.05(+0.89%)
Jan 05, 2005 5.253 5.291 5.222 5.237 542,365 -0.00(-0.06%)
Jan 04, 2005 5.426 5.441 5.241 5.241 505,562 -0.18(-3.23%)
Jan 03, 2005 5.422 5.485 5.408 5.416 431,955 -0.03(-0.47%)
Dec 31, 2004 5.452 5.485 5.406 5.441 273,119 -0.02(-0.43%)
Dec 30, 2004 5.498 5.524 5.465 5.465 36,803 -0.01(-0.24%)
Dec 29, 2004 5.511 5.530 5.473 5.477 79,417 -0.02(-0.39%)
Dec 28, 2004 5.421 5.520 5.419 5.499 98,788 +0.07(+1.25%)
Dec 27, 2004 5.473 5.473 5.409 5.432 42,614 -0.05(-0.98%)
Dec 23, 2004 5.479 5.503 5.479 5.485 75,543 +0.02(+0.33%)
Dec 22, 2004 5.516 5.521 5.417 5.467 199,513 -0.07(-1.21%)
Dec 21, 2004 5.454 5.577 5.447 5.534 433,892 +0.09(+1.71%)
Dec 20, 2004 5.428 5.523 5.397 5.441 288,616 +0.02(+0.38%)
Dec 17, 2004 5.470 5.524 5.421 5.421 371,908 -0.06(-1.11%)
Dec 16, 2004 5.516 5.518 5.447 5.482 193,702 -0.02(-0.30%)
Dec 15, 2004 5.511 5.522 5.459 5.498 548,176 +0.00(+0.00%)
Dec 14, 2004 5.505 5.550 5.448 5.498 251,812 +0.00(+0.05%)
Dec 13, 2004 5.426 5.521 5.423 5.496 433,892 +0.05(+0.95%)
Dec 10, 2004 5.508 5.520 5.410 5.444 540,428 -0.08(-1.37%)
Dec 09, 2004 5.552 5.573 5.519 5.519 356,411 -0.02(-0.36%)
Dec 08, 2004 5.514 5.620 5.514 5.539 457,136 +0.02(+0.28%)
Dec 07, 2004 5.693 5.705 5.524 5.524 156,898 -0.17(-2.97%)
Dec 06, 2004 5.715 5.725 5.682 5.693 106,536 -0.02(-0.39%)
Dec 03, 2004 5.753 5.769 5.714 5.715 158,835 -0.03(-0.46%)
Dec 02, 2004 5.782 5.782 5.653 5.741 290,553 -0.03(-0.44%)
Dec 01, 2004 5.679 5.835 5.676 5.767 443,577 +0.11(+2.02%)
Nov 30, 2004 5.671 5.736 5.652 5.652 304,112 -0.03(-0.55%)
Nov 29, 2004 5.607 5.699 5.607 5.683 474,570 +0.08(+1.35%)
Nov 26, 2004 5.588 5.618 5.581 5.608 36,803 +0.04(+0.81%)
Nov 24, 2004 5.498 5.570 5.498 5.563 294,427 +0.10(+1.78%)
Nov 23, 2004 5.214 5.497 5.214 5.466 887,155 +0.28(+5.34%)
Nov 22, 2004 5.155 5.214 5.153 5.188 352,537 +0.03(+0.65%)
Nov 19, 2004 5.168 5.172 5.090 5.155 215,009 -0.03(-0.52%)
Nov 18, 2004 5.252 5.253 5.178 5.182 329,293 -0.09(-1.69%)
Nov 17, 2004 5.325 5.351 5.271 5.271 259,560 -0.04(-0.83%)
Nov 16, 2004 5.207 5.329 5.207 5.315 271,182 +0.10(+1.83%)
Nov 15, 2004 5.297 5.297 5.204 5.219 187,891 -0.10(-1.83%)
Nov 12, 2004 5.317 5.317 5.298 5.316 238,253 +0.02(+0.37%)
Nov 11, 2004 5.163 5.318 5.163 5.297 422,270 +0.13(+2.61%)
Nov 10, 2004 5.150 5.171 5.125 5.162 393,215 +0.00(+0.02%)
Nov 09, 2004 5.183 5.221 5.155 5.161 732,193 -0.01(-0.28%)
Nov 08, 2004 5.266 5.266 5.149 5.175 464,885 -0.12(-2.20%)
Nov 05, 2004 5.266 5.407 5.254 5.292 863,911 +0.05(+0.99%)
Nov 04, 2004 5.059 5.250 5.059 5.240 437,766 +0.21(+4.10%)
Nov 03, 2004 4.867 5.034 4.840 5.034 342,852 +0.18(+3.69%)
Nov 02, 2004 4.827 4.855 4.780 4.854 333,167 +0.01(+0.22%)
Nov 01, 2004 4.812 4.844 4.750 4.844 395,152 +0.02(+0.39%)
Oct 29, 2004 4.799 4.862 4.799 4.825 131,717 +0.05(+1.04%)
Oct 28, 2004 4.788 4.879 4.775 4.775 226,631 -0.02(-0.52%)
Oct 27, 2004 4.775 4.801 4.695 4.800 375,782 +0.03(+0.57%)
Oct 26, 2004 4.698 4.775 4.698 4.773 321,545 +0.07(+1.58%)
Oct 25, 2004 4.615 4.713 4.608 4.698 114,284 +0.06(+1.26%)
Oct 22, 2004 4.688 4.711 4.610 4.640 410,648 -0.03(-0.70%)
Oct 21, 2004 4.648 4.710 4.582 4.673 269,245 +0.02(+0.52%)
Oct 20, 2004 4.595 4.662 4.595 4.648 83,291 +0.03(+0.59%)
Oct 19, 2004 4.699 4.706 4.620 4.621 112,347 -0.08(-1.67%)
Oct 18, 2004 4.680 4.773 4.661 4.699 222,757 +0.01(+0.32%)
Oct 15, 2004 4.590 4.698 4.590 4.685 83,291 +0.09(+2.07%)
Oct 14, 2004 4.646 4.646 4.544 4.590 123,969 -0.06(-1.22%)
Oct 13, 2004 4.765 4.765 4.624 4.646 856,163 -0.11(-2.22%)
Oct 12, 2004 4.750 4.768 4.724 4.752 207,261 -0.00(-0.05%)
Oct 11, 2004 4.744 4.773 4.737 4.754 195,639 -0.00(-0.05%)
Oct 08, 2004 4.785 4.785 4.719 4.757 199,513 -0.03(-0.63%)
Oct 07, 2004 4.761 4.813 4.752 4.787 581,106 +0.04(+0.80%)
Oct 06, 2004 4.737 4.749 4.698 4.749 304,112 +0.03(+0.57%)
Oct 05, 2004 4.670 4.722 4.646 4.722 389,341 +0.07(+1.51%)
Oct 04, 2004 4.615 4.657 4.543 4.651 288,616 +0.04(+0.78%)
Oct 01, 2004 4.448 4.641 4.448 4.615 300,238 +0.17(+3.77%)
Sep 30, 2004 4.448 4.485 4.388 4.448 180,142 +0.01(+0.33%)
Sep 29, 2004 4.311 4.459 4.295 4.433 242,127 +0.11(+2.53%)
Sep 28, 2004 4.215 4.324 4.205 4.324 123,969 +0.11(+2.57%)
Sep 27, 2004 4.257 4.257 4.202 4.215 207,261 -0.05(-1.07%)
Sep 24, 2004 4.256 4.285 4.251 4.261 116,221 +0.01(+0.22%)
Sep 23, 2004 4.265 4.265 4.250 4.251 71,669 -0.01(-0.12%)
Sep 22, 2004 4.295 4.295 4.238 4.257 383,530 -0.05(-1.09%)
Sep 21, 2004 4.238 4.305 4.232 4.304 153,024 +0.06(+1.41%)
Sep 20, 2004 4.189 4.247 4.164 4.244 158,835 +0.06(+1.53%)
Sep 17, 2004 4.156 4.180 4.146 4.180 377,719 +0.05(+1.15%)
Sep 16, 2004 4.088 4.148 4.088 4.132 85,228 +0.06(+1.38%)
Sep 15, 2004 4.053 4.076 4.001 4.076 125,906 +0.04(+1.02%)
Sep 14, 2004 4.078 4.091 4.012 4.035 118,158 -0.06(-1.41%)
Sep 13, 2004 4.117 4.118 4.092 4.092 40,677 -0.01(-0.25%)
Sep 10, 2004 4.118 4.125 4.089 4.103 149,150 -0.02(-0.41%)
Sep 09, 2004 4.140 4.142 4.120 4.120 265,371 -0.02(-0.50%)
Sep 08, 2004 4.156 4.169 4.137 4.140 321,545 -0.02(-0.41%)
Sep 07, 2004 4.168 4.176 4.157 4.157 201,450 +0.00(+0.05%)
Sep 03, 2004 4.183 4.228 4.148 4.155 91,039 -0.04(-0.94%)
Sep 02, 2004 4.120 4.207 4.120 4.195 168,520 +0.06(+1.55%)
Sep 01, 2004 4.081 4.169 4.081 4.131 153,024 +0.04(+0.95%)
Aug 31, 2004 4.110 4.123 4.081 4.092 154,961 -0.02(-0.55%)
Aug 30, 2004 4.156 4.161 4.114 4.115 325,419 -0.06(-1.51%)
Aug 27, 2004 4.182 4.185 4.166 4.178 102,662 -0.01(-0.34%)
Aug 26, 2004 4.182 4.205 4.169 4.192 147,213 +0.01(+0.17%)
Aug 25, 2004 4.212 4.212 4.184 4.185 133,654 -0.02(-0.37%)
Aug 24, 2004 4.197 4.227 4.197 4.200 151,087 +0.02(+0.38%)
Aug 23, 2004 4.209 4.229 4.182 4.184 96,851 -0.01(-0.30%)
Aug 20, 2004 4.133 4.197 4.119 4.197 457,136 +0.05(+1.23%)
Aug 19, 2004 4.169 4.201 4.133 4.146 100,725 -0.04(-0.86%)
Aug 18, 2004 4.175 4.218 4.168 4.182 137,528 +0.02(+0.58%)
Aug 17, 2004 4.213 4.248 4.157 4.157 385,467 -0.03(-0.76%)
Aug 16, 2004 4.149 4.238 4.149 4.189 189,828 +0.05(+1.30%)
Aug 13, 2004 4.182 4.226 4.130 4.136 139,465 -0.05(-1.10%)
Aug 12, 2004 4.182 4.182 4.120 4.182 228,568 +0.00(+0.00%)
Aug 11, 2004 4.228 4.240 4.146 4.182 406,774 -0.05(-1.10%)
Aug 10, 2004 4.216 4.251 4.192 4.228 987,880 +0.02(+0.43%)
Aug 09, 2004 4.362 4.363 4.197 4.210 625,657 -0.15(-3.50%)
Aug 06, 2004 4.443 4.444 4.362 4.363 455,199 -0.09(-2.10%)
Aug 05, 2004 4.574 4.620 4.456 4.456 470,696 -0.11(-2.35%)
Aug 04, 2004 4.595 4.610 4.466 4.564 654,713 -0.04(-0.85%)
Aug 03, 2004 4.685 4.690 4.603 4.603 224,694 -0.09(-2.02%)
Aug 02, 2004 4.698 4.713 4.682 4.698 420,333 -0.02(-0.43%)
Jul 30, 2004 4.713 4.731 4.677 4.718 172,394 -0.02(-0.45%)
Jul 29, 2004 4.737 4.739 4.713 4.739 278,931 -0.01(-0.22%)
Jul 28, 2004 4.731 4.769 4.703 4.750 226,631 +0.01(+0.11%)
Jul 27, 2004 4.769 4.775 4.729 4.744 313,797 -0.02(-0.51%)
Jul 26, 2004 4.528 4.774 4.528 4.769 685,705 +0.25(+5.61%)
Jul 23, 2004 4.621 4.621 4.512 4.515 288,616 -0.11(-2.28%)
Jul 22, 2004 4.566 4.620 4.491 4.620 307,986 +0.04(+0.90%)
Jul 21, 2004 4.604 4.607 4.546 4.579 538,491 -0.04(-0.83%)
Jul 20, 2004 4.674 4.677 4.608 4.617 325,419 -0.04(-0.94%)
Jul 19, 2004 4.752 4.752 4.648 4.661 261,497 -0.10(-2.18%)
Jul 16, 2004 4.793 4.814 4.698 4.765 238,253 -0.04(-0.86%)
Jul 15, 2004 4.809 4.824 4.781 4.806 172,394 -0.02(-0.32%)
Jul 14, 2004 4.838 4.853 4.804 4.822 92,977 -0.03(-0.60%)
Jul 13, 2004 4.754 4.855 4.724 4.851 174,331 +0.08(+1.75%)
Jul 12, 2004 4.747 4.768 4.740 4.767 147,213 +0.02(+0.41%)
Jul 09, 2004 4.793 4.794 4.742 4.747 129,780 -0.05(-1.12%)
Jul 08, 2004 4.904 4.930 4.801 4.801 180,142 -0.11(-2.33%)
Jul 07, 2004 4.918 4.957 4.907 4.916 369,971 -0.01(-0.30%)
Jul 06, 2004 4.945 4.947 4.910 4.931 408,711 -0.01(-0.27%)
Jul 02, 2004 5.011 5.011 4.931 4.944 284,742 -0.07(-1.32%)
Jul 01, 2004 4.946 5.042 4.946 5.010 631,468 +0.11(+2.16%)
Jun 30, 2004 4.830 4.995 4.830 4.904 608,224 +0.06(+1.28%)
Jun 29, 2004 4.766 4.876 4.766 4.842 193,702 +0.06(+1.33%)
Jun 28, 2004 4.801 4.824 4.766 4.779 461,011 +0.00(+0.08%)
Jun 25, 2004 4.708 4.775 4.708 4.775 306,049 +0.07(+1.45%)
Jun 24, 2004 4.711 4.749 4.707 4.707 133,654 +0.00(+0.03%)
Jun 23, 2004 4.579 4.706 4.548 4.706 247,938 +0.14(+3.05%)
Jun 22, 2004 4.614 4.617 4.528 4.566 350,600 -0.06(-1.32%)
Jun 21, 2004 4.623 4.639 4.598 4.627 110,410 -0.01(-0.19%)
Jun 18, 2004 4.641 4.694 4.602 4.636 408,711 -0.01(-0.11%)
Jun 17, 2004 4.603 4.646 4.582 4.641 302,175 +0.05(+1.11%)
Jun 16, 2004 4.621 4.644 4.569 4.590 236,316 -0.03(-0.67%)
Jun 15, 2004 4.491 4.628 4.461 4.621 631,468 +0.12(+2.59%)
Jun 14, 2004 4.612 4.612 4.486 4.504 389,341 -0.12(-2.60%)
Jun 10, 2004 4.609 4.641 4.546 4.625 296,364 +0.00(+0.06%)
Jun 09, 2004 4.601 4.645 4.597 4.622 116,221 +0.01(+0.17%)
Jun 08, 2004 4.631 4.631 4.600 4.614 180,142 -0.00(-0.09%)
Jun 07, 2004 4.588 4.619 4.579 4.618 488,129 +0.04(+0.94%)
Jun 04, 2004 4.608 4.608 4.574 4.576 176,268 -0.02(-0.42%)
Jun 03, 2004 4.693 4.707 4.595 4.595 185,954 -0.09(-1.82%)
Jun 02, 2004 4.608 4.680 4.582 4.680 373,845 +0.09(+1.85%)
Jun 01, 2004 4.569 4.595 4.553 4.595 168,520 +0.01(+0.29%)
May 28, 2004 4.551 4.599 4.528 4.581 472,633 +0.02(+0.38%)
May 27, 2004 4.525 4.582 4.522 4.564 213,072 +0.02(+0.45%)
May 26, 2004 4.553 4.553 4.510 4.543 251,812 -0.01(-0.23%)
May 25, 2004 4.497 4.576 4.497 4.553 335,104 +0.06(+1.44%)
May 24, 2004 4.437 4.497 4.429 4.489 532,680 +0.05(+1.16%)
May 21, 2004 4.429 4.463 4.428 4.437 296,364 +0.02(+0.37%)
May 20, 2004 4.435 4.435 4.388 4.421 302,175 -0.01(-0.20%)
May 19, 2004 4.407 4.471 4.407 4.429 1,454,702 +0.02(+0.50%)
May 18, 2004 4.380 4.407 4.380 4.407 154,961 +0.03(+0.61%)
May 17, 2004 4.405 4.405 4.342 4.380 426,144 -0.02(-0.55%)
May 14, 2004 4.388 4.414 4.343 4.405 137,528 +0.00(+0.09%)
May 13, 2004 4.378 4.453 4.362 4.401 131,717 +0.03(+0.76%)
May 12, 2004 4.362 4.375 4.320 4.368 271,182 -0.01(-0.18%)
May 11, 2004 4.347 4.375 4.326 4.375 333,167 +0.03(+0.65%)
May 10, 2004 4.443 4.443 4.326 4.347 906,525 -0.10(-2.16%)
May 07, 2004 4.428 4.458 4.428 4.443 635,342 +0.00(+0.05%)
May 06, 2004 4.415 4.449 4.402 4.441 406,774 +0.01(+0.29%)
May 05, 2004 4.437 4.437 4.417 4.428 98,788 -0.01(-0.21%)
May 04, 2004 4.437 4.466 4.419 4.437 685,705 +0.00(+0.00%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.