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
Nike Inc
(NY:
NKE
)
92.18
+0.41 (+0.45%)
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 (%)
Jan 31, 2007
5.134
5.212
5.120
5.189
20,488,318
+0.06(+1.08%)
Jan 30, 2007
5.068
5.136
5.068
5.134
23,507,298
+0.08(+1.48%)
Jan 29, 2007
5.008
5.074
5.008
5.059
19,407,730
+0.06(+1.18%)
Jan 26, 2007
5.042
5.076
4.985
5.000
13,068,919
-0.03(-0.67%)
Jan 25, 2007
5.089
5.129
5.033
5.033
12,069,256
-0.05(-1.03%)
Jan 24, 2007
5.084
5.109
5.073
5.086
10,557,386
+0.00(+0.08%)
Jan 23, 2007
5.131
5.162
5.053
5.082
16,178,344
-0.05(-0.96%)
Jan 22, 2007
5.260
5.260
5.118
5.131
23,223,584
-0.12(-2.24%)
Jan 19, 2007
5.252
5.262
5.224
5.249
13,237,433
+0.01(+0.27%)
Jan 18, 2007
5.242
5.265
5.199
5.234
19,459,140
-0.01(-0.15%)
Jan 17, 2007
5.241
5.247
5.202
5.242
12,808,054
-0.01(-0.15%)
Jan 16, 2007
5.226
5.251
5.210
5.250
11,025,799
+0.01(+0.21%)
Jan 12, 2007
5.228
5.253
5.216
5.239
11,056,265
-0.01(-0.22%)
Jan 11, 2007
5.247
5.270
5.222
5.251
17,037,102
+0.01(+0.22%)
Jan 10, 2007
5.212
5.244
5.194
5.239
15,486,197
+0.00(+0.00%)
Jan 09, 2007
5.175
5.249
5.166
5.239
18,050,094
+0.06(+1.25%)
Jan 08, 2007
5.173
5.199
5.127
5.175
12,031,174
-0.02(-0.30%)
Jan 05, 2007
5.152
5.221
5.131
5.190
17,847,304
+0.01(+0.16%)
Jan 04, 2007
5.129
5.198
5.087
5.182
17,950,126
+0.05(+1.02%)
Jan 03, 2007
5.147
5.237
5.084
5.129
20,587,332
-0.07(-1.37%)
Dec 29, 2006
5.209
5.247
5.189
5.201
7,932,558
-0.01(-0.17%)
Dec 28, 2006
5.231
5.244
5.209
5.210
7,230,890
-0.02(-0.32%)
Dec 27, 2006
5.265
5.265
5.216
5.227
7,917,325
-0.03(-0.58%)
Dec 26, 2006
5.249
5.277
5.224
5.257
7,679,310
+0.01(+0.16%)
Dec 22, 2006
5.238
5.261
5.201
5.249
11,843,618
-0.02(-0.35%)
Dec 21, 2006
5.210
5.315
5.187
5.267
41,236,548
+0.03(+0.51%)
Dec 20, 2006
5.094
5.256
5.078
5.240
33,930,444
+0.19(+3.73%)
Dec 19, 2006
5.051
5.060
4.978
5.052
15,818,466
+0.00(+0.01%)
Dec 18, 2006
5.088
5.110
5.046
5.051
10,325,084
+0.01(+0.14%)
Dec 15, 2006
5.102
5.106
5.042
5.044
13,044,165
-0.05(-0.98%)
Dec 14, 2006
5.044
5.107
5.037
5.094
13,932,436
+0.06(+1.20%)
Dec 13, 2006
5.059
5.071
4.997
5.034
17,753,050
-0.04(-0.75%)
Dec 12, 2006
5.108
5.113
5.061
5.072
16,651,518
-0.05(-0.90%)
Dec 11, 2006
5.091
5.145
5.064
5.118
17,679,742
+0.02(+0.42%)
Dec 08, 2006
5.118
5.157
5.078
5.096
9,930,931
-0.05(-0.92%)
Dec 07, 2006
5.147
5.178
5.133
5.144
8,895,090
-0.01(-0.26%)
Dec 06, 2006
5.187
5.187
5.139
5.157
17,295,110
-0.02(-0.31%)
Dec 05, 2006
5.140
5.199
5.129
5.174
16,945,704
+0.02(+0.38%)
Dec 04, 2006
5.094
5.164
5.060
5.154
15,528,088
+0.03(+0.55%)
Dec 01, 2006
5.141
5.207
5.048
5.126
16,330,674
-0.07(-1.36%)
Nov 30, 2006
5.087
5.215
5.070
5.197
19,978,966
+0.11(+2.15%)
Nov 29, 2006
5.076
5.104
5.064
5.087
8,358,129
+0.05(+0.91%)
Nov 28, 2006
5.000
5.047
4.991
5.042
8,946,502
+0.01(+0.13%)
Nov 27, 2006
5.067
5.087
5.025
5.035
10,429,810
-0.04(-0.88%)
Nov 24, 2006
5.070
5.112
5.046
5.080
6,442,585
-0.02(-0.31%)
Nov 22, 2006
5.060
5.096
5.049
5.096
5,439,115
+0.02(+0.47%)
Nov 21, 2006
5.042
5.088
5.017
5.072
9,311,140
+0.01(+0.25%)
Nov 20, 2006
5.015
5.067
4.998
5.060
11,554,192
+0.04(+0.80%)
Nov 17, 2006
4.991
5.031
4.979
5.020
11,955,009
+0.02(+0.37%)
Nov 16, 2006
5.033
5.036
4.972
5.001
7,984,921
-0.01(-0.27%)
Nov 15, 2006
4.973
5.038
4.973
5.015
16,274,502
+0.04(+0.83%)
Nov 14, 2006
4.955
4.978
4.920
4.973
8,586,623
+0.03(+0.62%)
Nov 13, 2006
4.921
4.989
4.918
4.943
14,278,986
+0.00(+0.05%)
Nov 10, 2006
4.879
4.942
4.869
4.940
10,386,967
+0.07(+1.41%)
Nov 09, 2006
4.903
4.903
4.843
4.872
11,279,999
-0.01(-0.24%)
Nov 08, 2006
4.809
4.904
4.808
4.883
10,650,688
+0.03(+0.55%)
Nov 07, 2006
4.877
4.895
4.852
4.856
16,785,758
-0.02(-0.39%)
Nov 06, 2006
4.861
4.890
4.840
4.875
13,665,860
+0.01(+0.28%)
Nov 03, 2006
4.884
4.923
4.838
4.862
14,035,259
-0.01(-0.25%)
Nov 02, 2006
4.768
4.879
4.757
4.874
19,816,164
+0.07(+1.54%)
Nov 01, 2006
4.837
4.837
4.784
4.800
17,715,920
-0.03(-0.53%)
Oct 31, 2006
4.821
4.837
4.784
4.825
11,003,902
-0.01(-0.14%)
Oct 30, 2006
4.796
4.845
4.781
4.832
12,445,320
+0.01(+0.16%)
Oct 27, 2006
4.883
4.897
4.815
4.824
13,278,372
-0.10(-1.93%)
Oct 26, 2006
4.887
4.940
4.861
4.919
19,131,632
+0.02(+0.34%)
Oct 25, 2006
4.800
4.904
4.800
4.903
26,742,396
+0.12(+2.44%)
Oct 24, 2006
4.703
4.793
4.679
4.786
13,663,956
+0.04(+0.87%)
Oct 23, 2006
4.653
4.747
4.652
4.744
11,351,404
+0.09(+1.96%)
Oct 20, 2006
4.695
4.699
4.630
4.653
11,256,198
-0.04(-0.89%)
Oct 19, 2006
4.653
4.705
4.633
4.695
8,201,991
+0.02(+0.44%)
Oct 18, 2006
4.718
4.721
4.633
4.675
17,399,836
-0.04(-0.82%)
Oct 17, 2006
4.727
4.744
4.689
4.713
13,800,100
-0.04(-0.86%)
Oct 16, 2006
4.706
4.766
4.706
4.754
15,153,929
+0.05(+1.04%)
Oct 13, 2006
4.700
4.728
4.690
4.706
10,607,845
-0.01(-0.23%)
Oct 12, 2006
4.639
4.728
4.630
4.717
19,056,420
+0.07(+1.55%)
Oct 11, 2006
4.648
4.660
4.610
4.645
8,467,616
-0.01(-0.16%)
Oct 10, 2006
4.642
4.692
4.642
4.652
10,980,100
+0.01(+0.14%)
Oct 09, 2006
4.606
4.657
4.596
4.646
9,235,928
+0.02(+0.35%)
Oct 06, 2006
4.660
4.660
4.590
4.629
15,260,559
-0.05(-0.97%)
Oct 05, 2006
4.661
4.698
4.643
4.675
16,220,235
-0.02(-0.32%)
Oct 04, 2006
4.606
4.704
4.606
4.690
22,256,292
+0.08(+1.64%)
Oct 03, 2006
4.581
4.620
4.565
4.614
13,356,441
+0.02(+0.43%)
Oct 02, 2006
4.567
4.620
4.564
4.594
11,373,301
-0.01(-0.16%)
Sep 29, 2006
4.648
4.648
4.598
4.602
13,525,907
-0.04(-0.77%)
Sep 28, 2006
4.627
4.649
4.611
4.637
13,003,227
+0.01(+0.22%)
Sep 27, 2006
4.601
4.669
4.597
4.627
36,163,976
-0.01(-0.32%)
Sep 26, 2006
4.514
4.660
4.500
4.642
40,324,472
+0.10(+2.17%)
Sep 25, 2006
4.541
4.567
4.481
4.543
33,359,208
+0.01(+0.17%)
Sep 22, 2006
4.524
4.562
4.456
4.535
73,266,680
+0.20(+4.73%)
Sep 21, 2006
4.355
4.404
4.305
4.331
34,072,300
-0.01(-0.17%)
Sep 20, 2006
4.333
4.351
4.296
4.338
32,866,040
+0.03(+0.69%)
Sep 19, 2006
4.324
4.324
4.240
4.308
29,479,566
-0.02(-0.35%)
Sep 18, 2006
4.342
4.357
4.306
4.323
23,731,032
-0.03(-0.78%)
Sep 15, 2006
4.348
4.374
4.335
4.357
21,559,384
+0.01(+0.24%)
Sep 14, 2006
4.356
4.358
4.311
4.347
22,767,548
-0.02(-0.40%)
Sep 13, 2006
4.359
4.378
4.348
4.364
35,860,268
-0.02(-0.42%)
Sep 12, 2006
4.329
4.409
4.284
4.383
26,265,414
+0.05(+1.25%)
Sep 11, 2006
4.306
4.339
4.302
4.329
15,928,905
+0.02(+0.45%)
Sep 08, 2006
4.243
4.311
4.239
4.309
19,602,902
+0.08(+1.81%)
Sep 07, 2006
4.252
4.252
4.194
4.232
15,812,754
-0.02(-0.47%)
Sep 06, 2006
4.267
4.295
4.238
4.252
14,056,204
-0.02(-0.54%)
Sep 05, 2006
4.254
4.277
4.219
4.275
17,128,500
+0.01(+0.33%)
Sep 01, 2006
4.241
4.273
4.240
4.261
17,721,632
+0.02(+0.47%)
Aug 31, 2006
4.191
4.251
4.189
4.241
17,933,942
+0.05(+1.25%)
Aug 30, 2006
4.194
4.225
4.160
4.189
30,821,018
-0.01(-0.26%)
Aug 29, 2006
4.083
4.205
4.082
4.200
29,287,250
+0.11(+2.72%)
Aug 28, 2006
4.040
4.095
4.038
4.089
16,300,208
+0.06(+1.41%)
Aug 25, 2006
4.032
4.043
4.010
4.032
14,941,619
-0.00(-0.09%)
Aug 24, 2006
4.032
4.049
4.012
4.035
14,456,069
-0.00(-0.01%)
Aug 23, 2006
4.032
4.046
4.023
4.036
14,098,095
+0.00(+0.00%)
Aug 22, 2006
4.041
4.077
4.033
4.036
14,150,458
+0.00(+0.10%)
Aug 21, 2006
4.029
4.046
4.015
4.032
11,565,617
+0.00(+0.08%)
Aug 18, 2006
4.037
4.045
4.006
4.029
21,163,328
-0.01(-0.32%)
Aug 17, 2006
4.083
4.085
4.012
4.042
24,332,732
-0.04(-1.02%)
Aug 16, 2006
4.095
4.096
4.018
4.083
30,077,458
+0.00(+0.10%)
Aug 15, 2006
4.067
4.085
4.038
4.079
24,790,674
+0.03(+0.63%)
Aug 14, 2006
4.044
4.076
4.042
4.053
15,927,953
+0.04(+0.88%)
Aug 11, 2006
4.015
4.034
4.004
4.018
25,511,382
+0.02(+0.41%)
Aug 10, 2006
4.023
4.036
3.966
4.002
25,149,600
-0.04(-0.88%)
Aug 09, 2006
4.058
4.080
4.028
4.038
16,798,136
-0.01(-0.30%)
Aug 08, 2006
4.115
4.145
4.027
4.050
19,082,126
-0.04(-1.04%)
Aug 07, 2006
4.111
4.111
4.043
4.092
23,751,024
-0.04(-0.95%)
Aug 04, 2006
4.123
4.154
4.097
4.132
21,284,238
+0.03(+0.67%)
Aug 03, 2006
4.078
4.114
4.041
4.104
37,352,144
+0.00(+0.03%)
Aug 02, 2006
4.138
4.156
4.096
4.103
31,076,170
-0.03(-0.71%)
Aug 01, 2006
4.149
4.185
4.114
4.133
21,289,000
-0.02(-0.39%)
Jul 31, 2006
4.181
4.215
4.127
4.149
16,876,204
-0.05(-1.13%)
Jul 28, 2006
4.158
4.215
4.131
4.196
16,352,571
+0.05(+1.19%)
Jul 27, 2006
4.225
4.270
4.132
4.147
13,981,944
-0.05(-1.30%)
Jul 26, 2006
4.201
4.208
4.156
4.201
14,320,877
-0.02(-0.45%)
Jul 25, 2006
4.209
4.239
4.156
4.220
16,930,472
-0.01(-0.35%)
Jul 24, 2006
4.205
4.251
4.199
4.235
17,231,322
+0.03(+0.72%)
Jul 21, 2006
4.180
4.217
4.153
4.205
23,402,570
+0.02(+0.58%)
Jul 20, 2006
4.115
4.192
4.108
4.180
22,846,568
+0.04(+1.02%)
Jul 19, 2006
4.123
4.172
4.131
4.138
28,427,540
+0.02(+0.38%)
Jul 18, 2006
4.143
4.157
4.107
4.123
31,266,582
-0.02(-0.49%)
Jul 17, 2006
4.096
4.154
4.096
4.143
21,754,556
+0.02(+0.39%)
Jul 14, 2006
4.117
4.158
4.114
4.127
23,175,980
-0.01(-0.23%)
Jul 13, 2006
4.128
4.155
4.100
4.136
16,891,436
+0.01(+0.19%)
Jul 12, 2006
4.104
4.143
4.102
4.128
22,226,778
+0.00(+0.03%)
Jul 11, 2006
4.136
4.155
4.109
4.127
13,442,126
-0.02(-0.49%)
Jul 10, 2006
4.153
4.183
4.134
4.148
11,540,863
-0.01(-0.13%)
Jul 07, 2006
4.176
4.196
4.146
4.153
18,583,246
-0.04(-0.89%)
Jul 06, 2006
4.217
4.223
4.185
4.190
18,222,416
-0.01(-0.32%)
Jul 05, 2006
4.241
4.249
4.183
4.204
22,012,564
-0.07(-1.57%)
Jul 03, 2006
4.257
4.293
4.257
4.271
5,625,718
+0.02(+0.41%)
Jun 30, 2006
4.259
4.302
4.249
4.254
12,294,894
+0.00(+0.02%)
Jun 29, 2006
4.201
4.267
4.176
4.253
24,613,590
+0.07(+1.58%)
Jun 28, 2006
4.280
4.280
4.144
4.187
81,270,640
-0.21(-4.68%)
Jun 27, 2006
4.435
4.435
4.366
4.392
17,483,618
-0.03(-0.71%)
Jun 26, 2006
4.456
4.461
4.410
4.424
10,089,925
-0.01(-0.15%)
Jun 23, 2006
4.405
4.462
4.390
4.430
13,775,347
+0.03(+0.58%)
Jun 22, 2006
4.346
4.411
4.318
4.405
15,657,568
+0.06(+1.35%)
Jun 21, 2006
4.314
4.372
4.301
4.346
13,256,474
+0.03(+0.69%)
Jun 20, 2006
4.376
4.384
4.301
4.316
15,892,727
-0.05(-1.07%)
Jun 19, 2006
4.411
4.414
4.337
4.363
12,379,628
-0.00(-0.10%)
Jun 16, 2006
4.369
4.426
4.359
4.367
9,916,650
-0.02(-0.48%)
Jun 15, 2006
4.310
4.424
4.301
4.388
16,071,714
+0.08(+1.79%)
Jun 14, 2006
4.264
4.317
4.264
4.311
15,894,631
+0.04(+0.87%)
Jun 13, 2006
4.254
4.318
4.249
4.273
14,257,089
+0.01(+0.30%)
Jun 12, 2006
4.267
4.322
4.254
4.261
14,095,239
+0.00(+0.00%)
Jun 09, 2006
4.251
4.292
4.238
4.261
7,741,194
+0.03(+0.59%)
Jun 08, 2006
4.233
4.253
4.157
4.236
16,614,388
-0.00(-0.11%)
Jun 07, 2006
4.215
4.263
4.214
4.240
22,578,088
+0.03(+0.67%)
Jun 06, 2006
4.228
4.239
4.196
4.212
11,087,683
-0.00(-0.06%)
Jun 05, 2006
4.295
4.296
4.209
4.215
17,323,672
-0.08(-1.88%)
Jun 02, 2006
4.274
4.315
4.258
4.295
12,758,547
+0.02(+0.45%)
Jun 01, 2006
4.223
4.282
4.216
4.276
13,171,741
+0.06(+1.38%)
May 31, 2006
4.201
4.233
4.201
4.218
12,724,273
+0.02(+0.39%)
May 30, 2006
4.246
4.248
4.201
4.201
9,181,660
-0.05(-1.25%)
May 26, 2006
4.197
4.282
4.194
4.254
14,976,846
+0.07(+1.71%)
May 25, 2006
4.183
4.190
4.147
4.183
7,204,233
+0.02(+0.49%)
May 24, 2006
4.149
4.179
4.118
4.163
15,932,713
+0.01(+0.34%)
May 23, 2006
4.133
4.280
4.133
4.148
31,795,926
+0.05(+1.30%)
May 22, 2006
4.123
4.152
4.064
4.095
27,496,426
-0.04(-0.92%)
May 19, 2006
4.180
4.183
4.085
4.133
37,059,864
-0.06(-1.32%)
May 18, 2006
4.176
4.252
4.176
4.188
14,110,472
-0.03(-0.68%)
May 17, 2006
4.205
4.249
4.190
4.217
18,096,744
-0.02(-0.46%)
May 16, 2006
4.296
4.311
4.228
4.237
15,328,155
-0.05(-1.19%)
May 15, 2006
4.254
4.290
4.254
4.288
11,677,960
+0.01(+0.17%)
May 12, 2006
4.254
4.302
4.250
4.280
12,274,901
+0.01(+0.23%)
May 11, 2006
4.355
4.364
4.261
4.270
10,329,844
-0.05(-1.24%)
May 10, 2006
4.327
4.355
4.317
4.324
8,706,583
+0.01(+0.16%)
May 09, 2006
4.325
4.351
4.314
4.317
8,241,978
-0.00(-0.06%)
May 08, 2006
4.285
4.330
4.281
4.320
9,322,565
+0.04(+0.86%)
May 05, 2006
4.263
4.284
4.250
4.283
8,135,347
+0.03(+0.73%)
May 04, 2006
4.272
4.301
4.251
4.252
10,418,385
-0.01(-0.21%)
May 03, 2006
4.284
4.296
4.230
4.261
14,265,657
-0.02(-0.54%)
May 02, 2006
4.312
4.323
4.284
4.284
9,131,201
-0.01(-0.16%)
May 01, 2006
4.308
4.329
4.282
4.291
11,368,541
-0.01(-0.17%)
Apr 28, 2006
4.314
4.327
4.268
4.298
7,882,099
+0.00(+0.00%)
Apr 27, 2006
4.220
4.303
4.220
4.298
12,312,031
+0.03(+0.71%)
Apr 26, 2006
4.321
4.332
4.252
4.268
14,852,126
-0.04(-0.93%)
Apr 25, 2006
4.338
4.350
4.291
4.308
11,686,528
-0.04(-0.82%)
Apr 24, 2006
4.360
4.361
4.333
4.343
13,606,832
-0.02(-0.39%)
Apr 21, 2006
4.364
4.367
4.334
4.360
10,980,100
+0.01(+0.23%)
Apr 20, 2006
4.309
4.359
4.309
4.350
8,859,864
+0.04(+0.86%)
Apr 19, 2006
4.296
4.329
4.282
4.313
11,756,981
+0.02(+0.45%)
Apr 18, 2006
4.293
4.314
4.280
4.293
20,452,138
-0.00(-0.07%)
Apr 17, 2006
4.372
4.372
4.267
4.296
19,843,772
-0.08(-1.79%)
Apr 13, 2006
4.335
4.396
4.336
4.375
16,086,947
+0.04(+0.91%)
Apr 12, 2006
4.332
4.348
4.308
4.335
14,200,917
+0.00(+0.07%)
Apr 11, 2006
4.388
4.408
4.323
4.332
11,938,824
-0.03(-0.72%)
Apr 10, 2006
4.402
4.417
4.343
4.364
12,761,403
-0.03(-0.65%)
Apr 07, 2006
4.472
4.482
4.387
4.392
12,411,998
-0.06(-1.45%)
Apr 06, 2006
4.448
4.470
4.406
4.457
13,468,784
+0.02(+0.34%)
Apr 05, 2006
4.459
4.472
4.423
4.441
9,274,962
-0.02(-0.55%)
Apr 04, 2006
4.445
4.473
4.412
4.466
9,180,708
+0.01(+0.15%)
Apr 03, 2006
4.469
4.509
4.446
4.459
13,697,278
-0.01(-0.22%)
Mar 31, 2006
4.464
4.475
4.446
4.469
10,159,425
+0.01(+0.12%)
Mar 30, 2006
4.511
4.513
4.446
4.464
14,128,561
-0.03(-0.63%)
Mar 29, 2006
4.469
4.493
4.464
4.492
7,966,832
+0.02(+0.40%)
Mar 28, 2006
4.480
4.508
4.452
4.475
10,072,788
-0.01(-0.29%)
Mar 27, 2006
4.509
4.509
4.467
4.488
9,751,944
-0.03(-0.59%)
Mar 24, 2006
4.522
4.555
4.491
4.514
14,760,728
-0.00(-0.06%)
Mar 23, 2006
4.556
4.574
4.517
4.517
28,063,854
-0.04(-0.93%)
Mar 22, 2006
4.459
4.579
4.438
4.560
46,115,852
+0.10(+2.20%)
Mar 21, 2006
4.491
4.491
4.448
4.461
22,895,124
-0.03(-0.65%)
Mar 20, 2006
4.464
4.528
4.459
4.491
18,097,696
+0.00(+0.11%)
Mar 17, 2006
4.504
4.512
4.480
4.486
13,353,584
-0.03(-0.70%)
Mar 16, 2006
4.464
4.541
4.464
4.518
14,684,563
+0.05(+1.18%)
Mar 15, 2006
4.465
4.479
4.433
4.465
13,957,190
+0.02(+0.47%)
Mar 14, 2006
4.433
4.445
4.421
4.444
9,949,020
+0.01(+0.20%)
Mar 13, 2006
4.463
4.466
4.425
4.435
10,779,216
-0.03(-0.64%)
Mar 10, 2006
4.482
4.503
4.453
4.463
10,800,161
-0.02(-0.42%)
Mar 09, 2006
4.454
4.490
4.450
4.482
14,014,314
+0.02(+0.41%)
Mar 08, 2006
4.451
4.468
4.438
4.464
23,684,380
+0.01(+0.12%)
Mar 07, 2006
4.499
4.499
4.413
4.459
29,037,810
-0.12(-2.54%)
Mar 06, 2006
4.543
4.624
4.530
4.575
14,893,064
+0.04(+0.94%)
Mar 03, 2006
4.509
4.554
4.505
4.532
9,981,390
+0.01(+0.29%)
Mar 02, 2006
4.503
4.537
4.482
4.519
16,513,469
-0.01(-0.30%)
Mar 01, 2006
4.551
4.576
4.527
4.533
12,749,979
-0.02(-0.54%)
Feb 28, 2006
4.585
4.613
4.549
4.557
22,225,826
-0.03(-0.60%)
Feb 27, 2006
4.580
4.606
4.552
4.585
8,543,781
+0.01(+0.11%)
Feb 24, 2006
4.546
4.595
4.538
4.580
13,107,953
+0.03(+0.73%)
Feb 23, 2006
4.513
4.591
4.503
4.546
12,029,270
+0.03(+0.73%)
Feb 22, 2006
4.477
4.565
4.470
4.513
14,322,781
+0.05(+1.01%)
Feb 21, 2006
4.454
4.479
4.438
4.468
10,406,009
+0.01(+0.21%)
Feb 17, 2006
4.425
4.476
4.417
4.459
9,522,498
+0.01(+0.17%)
Feb 16, 2006
4.461
4.468
4.429
4.451
7,443,200
+0.03(+0.58%)
Feb 15, 2006
4.425
4.464
4.398
4.426
11,250,485
+0.01(+0.32%)
Feb 14, 2006
4.426
4.445
4.391
4.411
13,993,368
-0.01(-0.33%)
Feb 13, 2006
4.419
4.430
4.367
4.426
11,320,938
-0.01(-0.22%)
Feb 10, 2006
4.448
4.448
4.362
4.436
12,304,415
+0.03(+0.69%)
Feb 09, 2006
4.401
4.435
4.390
4.406
10,987,717
-0.03(-0.59%)
Feb 08, 2006
4.396
4.461
4.385
4.432
22,179,174
+0.05(+1.11%)
Feb 07, 2006
4.427
4.448
4.370
4.383
12,339,641
-0.04(-0.82%)
Feb 06, 2006
4.485
4.503
4.414
4.419
22,904,644
+0.02(+0.55%)
Feb 03, 2006
4.354
4.402
4.345
4.395
18,834,590
+0.02(+0.41%)
Feb 02, 2006
4.368
4.407
4.359
4.377
24,354,630
+0.01(+0.26%)
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.