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
)
92.16
+0.39 (+0.42%)
Streaming Delayed Price
Updated: 2:11 PM EDT, May 21, 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 (%)
Aug 31, 2005
4.115
4.150
4.084
4.147
11,697,561
+0.03(+0.78%)
Aug 30, 2005
4.141
4.144
4.065
4.115
25,619,696
-0.06(-1.44%)
Aug 29, 2005
4.162
4.192
4.146
4.175
9,317,896
-0.01(-0.35%)
Aug 26, 2005
4.197
4.208
4.163
4.189
11,912,597
-0.01(-0.19%)
Aug 25, 2005
4.188
4.232
4.181
4.197
11,131,428
+0.01(+0.21%)
Aug 24, 2005
4.159
4.217
4.142
4.188
20,789,004
+0.03(+0.81%)
Aug 23, 2005
4.178
4.194
4.137
4.155
19,378,902
-0.01(-0.26%)
Aug 22, 2005
4.260
4.260
4.136
4.166
23,482,660
-0.06(-1.33%)
Aug 19, 2005
4.267
4.283
4.212
4.222
18,171,468
-0.02(-0.50%)
Aug 18, 2005
4.196
4.276
4.180
4.243
24,085,902
+0.04(+0.98%)
Aug 17, 2005
4.256
4.268
4.181
4.202
27,070,710
-0.04(-1.04%)
Aug 16, 2005
4.318
4.318
4.238
4.246
13,232,307
-0.07(-1.67%)
Aug 15, 2005
4.290
4.346
4.283
4.318
14,988,749
+0.03(+0.72%)
Aug 12, 2005
4.294
4.333
4.255
4.287
13,296,057
-0.02(-0.46%)
Aug 11, 2005
4.362
4.371
4.267
4.307
17,796,582
-0.04(-0.90%)
Aug 10, 2005
4.425
4.426
4.336
4.346
24,652,034
-0.05(-1.19%)
Aug 09, 2005
4.454
4.455
4.397
4.398
8,965,847
-0.03(-0.72%)
Aug 08, 2005
4.468
4.494
4.425
4.430
12,555,801
-0.04(-0.85%)
Aug 05, 2005
4.478
4.478
4.426
4.468
7,814,549
-0.01(-0.20%)
Aug 04, 2005
4.530
4.558
4.472
4.477
12,788,915
-0.09(-1.98%)
Aug 03, 2005
4.523
4.677
4.508
4.568
32,242,034
+0.06(+1.27%)
Aug 02, 2005
4.354
4.510
4.202
4.510
44,189,836
+0.16(+3.58%)
Aug 01, 2005
4.404
4.429
4.343
4.354
17,768,990
-0.05(-1.12%)
Jul 29, 2005
4.431
4.457
4.399
4.404
8,128,539
-0.04(-0.83%)
Jul 28, 2005
4.427
4.445
4.402
4.440
14,866,008
+0.03(+0.60%)
Jul 27, 2005
4.440
4.444
4.384
4.414
31,128,796
-0.02(-0.47%)
Jul 26, 2005
4.477
4.479
4.398
4.435
15,317,012
-0.04(-0.97%)
Jul 25, 2005
4.530
4.540
4.444
4.479
17,669,084
-0.07(-1.62%)
Jul 22, 2005
4.537
4.576
4.515
4.552
15,781,337
-0.01(-0.16%)
Jul 21, 2005
4.635
4.635
4.519
4.560
20,559,696
-0.09(-1.89%)
Jul 20, 2005
4.598
4.651
4.568
4.647
13,904,056
+0.03(+0.64%)
Jul 19, 2005
4.625
4.636
4.598
4.618
9,436,832
-0.00(-0.03%)
Jul 18, 2005
4.624
4.645
4.608
4.620
12,981,115
-0.03(-0.67%)
Jul 15, 2005
4.603
4.651
4.599
4.651
12,725,166
+0.05(+1.04%)
Jul 14, 2005
4.585
4.620
4.572
4.603
16,568,215
+0.03(+0.59%)
Jul 13, 2005
4.588
4.598
4.561
4.576
10,500,593
+0.00(+0.06%)
Jul 12, 2005
4.559
4.577
4.530
4.573
9,786,979
-0.00(-0.07%)
Jul 11, 2005
4.569
4.582
4.546
4.577
11,960,171
+0.04(+0.99%)
Jul 08, 2005
4.482
4.532
4.458
4.532
9,459,668
+0.05(+1.10%)
Jul 07, 2005
4.484
4.498
4.452
4.482
11,780,341
-0.01(-0.33%)
Jul 06, 2005
4.569
4.571
4.484
4.497
11,870,732
-0.06(-1.30%)
Jul 05, 2005
4.519
4.601
4.517
4.557
15,668,110
+0.04(+0.81%)
Jul 01, 2005
4.528
4.551
4.482
4.520
13,489,208
-0.03(-0.68%)
Jun 30, 2005
4.581
4.585
4.540
4.551
20,740,478
-0.04(-0.82%)
Jun 29, 2005
4.632
4.632
4.577
4.589
14,342,691
-0.04(-0.77%)
Jun 28, 2005
4.511
4.637
4.510
4.624
27,148,732
+0.12(+2.60%)
Jun 27, 2005
4.678
4.678
4.446
4.507
71,005,552
-0.19(-4.01%)
Jun 24, 2005
4.727
4.738
4.681
4.695
25,103,990
-0.04(-0.83%)
Jun 23, 2005
4.713
4.778
4.706
4.735
19,565,394
+0.04(+0.79%)
Jun 22, 2005
4.711
4.724
4.666
4.697
15,962,119
+0.03(+0.61%)
Jun 21, 2005
4.644
4.682
4.640
4.669
9,460,619
+0.02(+0.53%)
Jun 20, 2005
4.645
4.658
4.632
4.644
11,920,209
+0.00(+0.00%)
Jun 17, 2005
4.640
4.670
4.630
4.644
23,260,964
+0.01(+0.26%)
Jun 16, 2005
4.606
4.675
4.604
4.632
18,905,064
+0.03(+0.58%)
Jun 15, 2005
4.595
4.620
4.564
4.605
16,831,776
+0.06(+1.26%)
Jun 14, 2005
4.572
4.588
4.519
4.548
9,108,570
-0.03(-0.68%)
Jun 13, 2005
4.558
4.607
4.555
4.579
23,435,086
+0.06(+1.37%)
Jun 10, 2005
4.500
4.527
4.492
4.517
11,022,958
+0.02(+0.36%)
Jun 09, 2005
4.449
4.513
4.418
4.501
12,009,649
+0.04(+0.86%)
Jun 08, 2005
4.457
4.471
4.441
4.463
12,897,384
+0.01(+0.14%)
Jun 07, 2005
4.439
4.488
4.431
4.456
9,979,179
+0.02(+0.56%)
Jun 06, 2005
4.401
4.439
4.384
4.431
6,099,021
+0.03(+0.69%)
Jun 03, 2005
4.405
4.427
4.388
4.401
6,826,907
-0.00(-0.08%)
Jun 02, 2005
4.354
4.427
4.347
4.405
10,383,560
+0.04(+0.82%)
Jun 01, 2005
4.325
4.414
4.314
4.369
11,265,587
+0.05(+1.14%)
May 31, 2005
4.320
4.336
4.288
4.320
7,522,443
-0.01(-0.28%)
May 27, 2005
4.314
4.346
4.300
4.332
6,138,032
+0.03(+0.60%)
May 26, 2005
4.291
4.322
4.291
4.306
7,458,694
+0.02(+0.40%)
May 25, 2005
4.327
4.339
4.275
4.289
8,934,448
-0.06(-1.34%)
May 24, 2005
4.334
4.347
4.324
4.347
15,663,352
+0.01(+0.29%)
May 23, 2005
4.334
4.383
4.303
4.334
16,463,552
+0.02(+0.48%)
May 20, 2005
4.341
4.363
4.296
4.314
13,320,795
-0.06(-1.32%)
May 19, 2005
4.318
4.399
4.262
4.372
23,901,312
+0.07(+1.55%)
May 18, 2005
4.183
4.367
4.163
4.305
37,827,252
+0.17(+4.00%)
May 17, 2005
4.047
4.150
4.031
4.139
26,064,040
+0.09(+2.29%)
May 16, 2005
4.025
4.078
4.025
4.047
16,989,724
+0.03(+0.73%)
May 13, 2005
4.015
4.067
3.983
4.017
11,059,115
-0.02(-0.51%)
May 12, 2005
4.107
4.125
4.028
4.038
11,687,095
-0.05(-1.28%)
May 11, 2005
4.078
4.113
4.059
4.090
9,967,761
+0.01(+0.31%)
May 10, 2005
4.130
4.130
4.060
4.078
8,948,720
-0.06(-1.44%)
May 09, 2005
4.092
4.137
4.081
4.137
8,178,968
+0.05(+1.22%)
May 06, 2005
4.098
4.140
4.085
4.087
9,463,474
+0.00(+0.05%)
May 05, 2005
4.081
4.136
4.063
4.085
9,696,588
+0.00(+0.12%)
May 04, 2005
4.094
4.120
4.075
4.080
9,968,712
-0.01(-0.13%)
May 03, 2005
4.054
4.107
4.045
4.086
11,165,681
+0.03(+0.82%)
May 02, 2005
4.036
4.113
4.029
4.053
10,357,870
+0.02(+0.40%)
Apr 29, 2005
4.051
4.067
3.947
4.036
19,462,634
-0.01(-0.16%)
Apr 28, 2005
4.066
4.091
4.035
4.043
14,258,960
-0.06(-1.46%)
Apr 27, 2005
4.078
4.118
4.025
4.103
9,585,264
+0.02(+0.59%)
Apr 26, 2005
4.098
4.143
4.078
4.078
10,093,357
-0.04(-0.92%)
Apr 25, 2005
4.129
4.193
4.105
4.116
10,703,259
+0.03(+0.66%)
Apr 22, 2005
4.131
4.160
4.046
4.089
17,228,546
-0.04(-0.94%)
Apr 21, 2005
4.059
4.139
4.047
4.128
16,337,956
+0.11(+2.77%)
Apr 20, 2005
4.088
4.088
4.002
4.017
18,894,596
-0.05(-1.28%)
Apr 19, 2005
4.020
4.098
4.018
4.069
15,745,180
+0.08(+1.98%)
Apr 18, 2005
3.995
4.008
3.946
3.990
19,754,740
+0.00(+0.09%)
Apr 15, 2005
4.080
4.087
3.978
3.986
16,942,148
-0.11(-2.76%)
Apr 14, 2005
4.200
4.220
4.077
4.099
21,488,346
-0.09(-2.18%)
Apr 13, 2005
4.323
4.325
4.177
4.191
20,115,352
-0.14(-3.17%)
Apr 12, 2005
4.314
4.335
4.259
4.328
11,812,691
+0.01(+0.15%)
Apr 11, 2005
4.334
4.362
4.301
4.322
8,575,738
-0.00(-0.09%)
Apr 08, 2005
4.344
4.372
4.325
4.325
9,253,195
-0.01(-0.30%)
Apr 07, 2005
4.359
4.359
4.293
4.338
10,087,648
-0.01(-0.16%)
Apr 06, 2005
4.386
4.404
4.328
4.345
9,355,956
-0.02(-0.48%)
Apr 05, 2005
4.343
4.374
4.323
4.366
12,643,338
+0.05(+1.21%)
Apr 04, 2005
4.359
4.359
4.294
4.314
12,284,628
-0.05(-1.08%)
Apr 01, 2005
4.408
4.427
4.330
4.362
12,613,842
-0.02(-0.37%)
Mar 31, 2005
4.346
4.404
4.332
4.378
12,807,945
+0.05(+1.17%)
Mar 30, 2005
4.305
4.334
4.299
4.327
11,328,385
+0.04(+0.83%)
Mar 29, 2005
4.376
4.376
4.284
4.292
17,037,298
-0.08(-1.86%)
Mar 28, 2005
4.423
4.435
4.372
4.373
19,128,662
-0.02(-0.48%)
Mar 24, 2005
4.322
4.413
4.315
4.394
21,283,776
+0.11(+2.68%)
Mar 23, 2005
4.309
4.346
4.280
4.280
23,114,434
-0.06(-1.33%)
Mar 22, 2005
4.420
4.445
4.335
4.337
25,496,002
-0.07(-1.62%)
Mar 21, 2005
4.494
4.496
4.398
4.409
22,893,690
-0.08(-1.76%)
Mar 18, 2005
4.604
4.604
4.472
4.488
47,952,960
-0.08(-1.65%)
Mar 17, 2005
4.548
4.595
4.541
4.563
19,986,902
+0.02(+0.45%)
Mar 16, 2005
4.609
4.652
4.528
4.542
19,043,980
-0.04(-0.81%)
Mar 15, 2005
4.514
4.603
4.511
4.580
17,147,670
+0.07(+1.62%)
Mar 14, 2005
4.543
4.574
4.489
4.507
11,998,231
-0.04(-0.97%)
Mar 11, 2005
4.582
4.619
4.532
4.551
11,621,443
-0.00(-0.10%)
Mar 10, 2005
4.567
4.579
4.524
4.556
10,395,929
+0.02(+0.49%)
Mar 09, 2005
4.546
4.552
4.514
4.533
10,035,316
-0.01(-0.27%)
Mar 08, 2005
4.582
4.585
4.541
4.546
10,679,472
-0.04(-0.78%)
Mar 07, 2005
4.603
4.615
4.574
4.581
8,765,083
-0.02(-0.48%)
Mar 04, 2005
4.616
4.629
4.582
4.603
11,012,492
+0.02(+0.40%)
Mar 03, 2005
4.599
4.624
4.578
4.585
9,625,226
-0.00(-0.07%)
Mar 02, 2005
4.601
4.621
4.554
4.588
15,851,747
-0.03(-0.56%)
Mar 01, 2005
4.573
4.638
4.567
4.614
14,564,387
+0.04(+0.98%)
Feb 28, 2005
4.561
4.619
4.558
4.569
14,855,541
-0.02(-0.34%)
Feb 25, 2005
4.540
4.592
4.535
4.585
10,203,729
+0.04(+0.87%)
Feb 24, 2005
4.461
4.556
4.456
4.546
13,341,728
+0.08(+1.88%)
Feb 23, 2005
4.417
4.472
4.414
4.461
11,630,006
+0.05(+1.19%)
Feb 22, 2005
4.480
4.511
4.405
4.409
14,667,147
-0.08(-1.88%)
Feb 18, 2005
4.493
4.508
4.480
4.494
11,058,163
+0.02(+0.36%)
Feb 17, 2005
4.472
4.491
4.441
4.477
10,209,438
-0.01(-0.27%)
Feb 16, 2005
4.482
4.530
4.470
4.489
11,285,568
+0.01(+0.16%)
Feb 15, 2005
4.467
4.506
4.454
4.482
13,101,002
+0.00(+0.09%)
Feb 14, 2005
4.456
4.514
4.435
4.478
13,881,220
+0.03(+0.66%)
Feb 11, 2005
4.412
4.461
4.396
4.448
7,575,726
+0.04(+0.82%)
Feb 10, 2005
4.393
4.418
4.375
4.412
10,428,280
+0.04(+0.84%)
Feb 09, 2005
4.412
4.412
4.354
4.375
12,482,537
-0.04(-0.82%)
Feb 08, 2005
4.443
4.467
4.341
4.412
33,728,256
-0.12(-2.61%)
Feb 07, 2005
4.546
4.564
4.520
4.530
14,820,336
-0.04(-0.97%)
Feb 04, 2005
4.562
4.585
4.553
4.574
7,692,759
+0.02(+0.51%)
Feb 03, 2005
4.556
4.564
4.534
4.551
11,384,523
-0.01(-0.12%)
Feb 02, 2005
4.562
4.572
4.544
4.556
17,554,906
-0.02(-0.43%)
Feb 01, 2005
4.552
4.588
4.535
4.575
9,077,171
+0.02(+0.51%)
Jan 31, 2005
4.546
4.567
4.530
4.552
8,024,828
+0.01(+0.16%)
Jan 28, 2005
4.543
4.557
4.495
4.545
12,122,875
+0.00(+0.05%)
Jan 27, 2005
4.480
4.553
4.479
4.543
10,698,502
+0.07(+1.53%)
Jan 26, 2005
4.527
4.538
4.451
4.475
10,908,780
-0.04(-0.86%)
Jan 25, 2005
4.543
4.547
4.503
4.513
8,495,813
-0.02(-0.49%)
Jan 24, 2005
4.544
4.561
4.520
4.536
8,089,529
+0.00(+0.01%)
Jan 21, 2005
4.561
4.575
4.522
4.535
9,936,362
-0.03(-0.58%)
Jan 20, 2005
4.645
4.645
4.558
4.561
8,562,417
-0.09(-1.98%)
Jan 19, 2005
4.665
4.717
4.651
4.653
10,751,785
-0.01(-0.17%)
Jan 18, 2005
4.666
4.687
4.644
4.661
8,580,495
-0.01(-0.28%)
Jan 14, 2005
4.630
4.674
4.616
4.674
5,338,784
+0.05(+1.06%)
Jan 13, 2005
4.646
4.664
4.605
4.625
7,064,779
-0.03(-0.64%)
Jan 12, 2005
4.631
4.667
4.594
4.655
8,859,280
+0.02(+0.50%)
Jan 11, 2005
4.624
4.648
4.580
4.632
7,351,176
-0.02(-0.47%)
Jan 10, 2005
4.569
4.660
4.561
4.654
11,886,907
+0.05(+0.99%)
Jan 07, 2005
4.641
4.651
4.600
4.609
8,316,934
-0.03(-0.59%)
Jan 06, 2005
4.639
4.656
4.583
4.636
10,603,353
-0.01(-0.12%)
Jan 05, 2005
4.711
4.724
4.638
4.642
10,237,983
-0.06(-1.20%)
Jan 04, 2005
4.765
4.779
4.688
4.698
7,688,002
-0.07(-1.42%)
Jan 03, 2005
4.761
4.800
4.743
4.766
10,584,323
+0.00(+0.00%)
Dec 31, 2004
4.771
4.805
4.766
4.766
5,292,161
-0.02(-0.32%)
Dec 30, 2004
4.758
4.811
4.758
4.781
4,150,379
+0.02(+0.45%)
Dec 29, 2004
4.800
4.801
4.708
4.759
13,529,171
-0.05(-1.01%)
Dec 28, 2004
4.795
4.811
4.782
4.808
6,087,603
+0.03(+0.70%)
Dec 27, 2004
4.824
4.824
4.774
4.774
5,423,466
-0.04(-0.85%)
Dec 23, 2004
4.803
4.852
4.802
4.815
5,961,056
+0.03(+0.60%)
Dec 22, 2004
4.771
4.824
4.734
4.786
15,112,442
-0.02(-0.36%)
Dec 21, 2004
4.820
4.850
4.799
4.804
8,418,743
-0.00(-0.10%)
Dec 20, 2004
4.827
4.857
4.795
4.808
13,255,143
-0.01(-0.22%)
Dec 17, 2004
4.674
4.846
4.674
4.819
42,039,480
+0.30(+6.75%)
Dec 16, 2004
4.519
4.553
4.474
4.514
9,708,005
+0.00(+0.06%)
Dec 15, 2004
4.572
4.574
4.490
4.511
15,347,459
-0.04(-0.79%)
Dec 14, 2004
4.556
4.556
4.482
4.547
14,463,529
-0.03(-0.60%)
Dec 13, 2004
4.585
4.598
4.527
4.574
12,399,758
+0.00(+0.06%)
Dec 10, 2004
4.598
4.645
4.572
4.572
7,864,026
-0.03(-0.59%)
Dec 09, 2004
4.564
4.629
4.538
4.599
11,300,792
+0.04(+0.95%)
Dec 08, 2004
4.519
4.574
4.499
4.556
8,084,771
+0.05(+1.03%)
Dec 07, 2004
4.532
4.585
4.510
4.510
8,112,364
-0.04(-0.97%)
Dec 06, 2004
4.544
4.575
4.501
4.554
8,609,991
-0.00(-0.07%)
Dec 03, 2004
4.546
4.579
4.525
4.557
6,191,315
+0.00(+0.02%)
Dec 02, 2004
4.548
4.580
4.516
4.556
7,083,808
+0.01(+0.17%)
Dec 01, 2004
4.456
4.559
4.456
4.548
8,255,087
+0.10(+2.23%)
Nov 30, 2004
4.506
4.533
4.435
4.449
10,295,072
-0.06(-1.26%)
Nov 29, 2004
4.482
4.527
4.480
4.506
8,865,941
+0.03(+0.76%)
Nov 26, 2004
4.488
4.519
4.467
4.471
3,976,257
-0.02(-0.40%)
Nov 24, 2004
4.471
4.492
4.455
4.489
7,135,189
+0.03(+0.70%)
Nov 23, 2004
4.409
4.464
4.382
4.458
8,431,112
+0.06(+1.31%)
Nov 22, 2004
4.367
4.418
4.323
4.400
14,003,010
+0.07(+1.50%)
Nov 19, 2004
4.433
4.447
4.284
4.335
47,784,548
-0.13(-2.94%)
Nov 18, 2004
4.524
4.614
4.467
4.467
28,121,150
-0.05(-1.15%)
Nov 17, 2004
4.497
4.593
4.497
4.519
7,542,424
+0.03(+0.60%)
Nov 16, 2004
4.542
4.546
4.486
4.492
8,148,521
-0.05(-1.10%)
Nov 15, 2004
4.527
4.572
4.520
4.542
5,386,359
+0.00(+0.03%)
Nov 12, 2004
4.472
4.547
4.469
4.540
7,885,911
+0.07(+1.66%)
Nov 11, 2004
4.454
4.482
4.440
4.466
7,448,227
+0.04(+0.82%)
Nov 10, 2004
4.451
4.475
4.430
4.430
7,659,457
-0.03(-0.60%)
Nov 09, 2004
4.440
4.461
4.429
4.457
9,029,596
+0.01(+0.22%)
Nov 08, 2004
4.498
4.524
4.425
4.447
15,786,094
-0.08(-1.74%)
Nov 05, 2004
4.486
4.542
4.472
4.526
13,117,178
+0.04(+0.88%)
Nov 04, 2004
4.365
4.486
4.352
4.486
19,543,510
+0.12(+2.77%)
Nov 03, 2004
4.348
4.377
4.330
4.365
12,348,377
+0.04(+1.01%)
Nov 02, 2004
4.308
4.395
4.308
4.322
15,507,309
+0.03(+0.78%)
Nov 01, 2004
4.260
4.308
4.241
4.288
8,313,128
+0.02(+0.36%)
Oct 29, 2004
4.268
4.306
4.260
4.273
8,169,453
+0.01(+0.25%)
Oct 28, 2004
4.283
4.295
4.249
4.262
7,595,708
-0.02(-0.48%)
Oct 27, 2004
4.232
4.299
4.225
4.283
14,347,448
+0.04(+0.89%)
Oct 26, 2004
4.212
4.282
4.199
4.245
15,383,616
+0.05(+1.08%)
Oct 25, 2004
4.146
4.219
4.132
4.200
10,636,655
+0.04(+1.02%)
Oct 22, 2004
4.235
4.249
4.136
4.157
12,849,810
-0.09(-2.08%)
Oct 21, 2004
4.201
4.267
4.195
4.245
23,388,462
+0.06(+1.43%)
Oct 20, 2004
4.205
4.232
4.169
4.186
7,970,593
-0.03(-0.77%)
Oct 19, 2004
4.199
4.240
4.196
4.218
21,231,444
+0.02(+0.46%)
Oct 18, 2004
4.073
4.199
4.069
4.199
12,435,914
+0.09(+2.30%)
Oct 15, 2004
4.059
4.120
4.047
4.104
8,931,593
+0.04(+0.94%)
Oct 14, 2004
4.070
4.101
4.057
4.066
6,216,054
-0.01(-0.27%)
Oct 13, 2004
4.106
4.112
4.026
4.077
10,660,442
-0.02(-0.58%)
Oct 12, 2004
4.107
4.135
4.073
4.100
10,028,656
-0.05(-1.32%)
Oct 11, 2004
4.156
4.168
4.126
4.155
8,515,794
-0.00(-0.03%)
Oct 08, 2004
4.183
4.186
4.132
4.156
7,881,153
-0.03(-0.65%)
Oct 07, 2004
4.194
4.204
4.179
4.183
7,367,351
-0.02(-0.57%)
Oct 06, 2004
4.198
4.233
4.178
4.208
12,100,991
+0.02(+0.48%)
Oct 05, 2004
4.191
4.214
4.173
4.188
13,933,552
-0.00(-0.11%)
Oct 04, 2004
4.199
4.204
4.183
4.192
11,114,301
-0.01(-0.13%)
Oct 01, 2004
4.151
4.199
4.130
4.198
10,631,898
+0.06(+1.37%)
Sep 30, 2004
4.127
4.163
4.111
4.141
16,252,322
+0.01(+0.34%)
Sep 29, 2004
4.178
4.188
4.109
4.127
16,226,632
-0.06(-1.47%)
Sep 28, 2004
4.168
4.195
4.154
4.188
8,101,898
+0.02(+0.50%)
Sep 27, 2004
4.178
4.202
4.133
4.167
11,437,806
-0.02(-0.50%)
Sep 24, 2004
4.156
4.205
4.155
4.188
11,431,145
+0.03(+0.77%)
Sep 23, 2004
4.146
4.172
4.115
4.156
13,427,362
+0.01(+0.16%)
Sep 22, 2004
4.166
4.178
4.139
4.149
15,269,438
-0.02(-0.49%)
Sep 21, 2004
4.099
4.191
4.091
4.170
21,472,170
+0.07(+1.73%)
Sep 20, 2004
4.094
4.122
4.065
4.099
26,968,902
+0.08(+1.88%)
Sep 17, 2004
4.053
4.096
4.014
4.023
20,348,466
-0.02(-0.57%)
Sep 16, 2004
4.008
4.074
4.008
4.046
7,959,175
+0.04(+0.92%)
Sep 15, 2004
3.977
4.025
3.958
4.010
9,899,254
+0.03(+0.82%)
Sep 14, 2004
3.962
3.991
3.939
3.977
8,086,674
+0.01(+0.20%)
Sep 13, 2004
3.976
4.007
3.951
3.969
9,505,339
-0.01(-0.16%)
Sep 10, 2004
3.928
3.983
3.928
3.975
7,109,499
+0.04(+0.96%)
Sep 09, 2004
4.048
4.052
3.916
3.938
20,624,398
-0.13(-3.13%)
Sep 08, 2004
4.057
4.097
4.049
4.065
10,998,220
+0.01(+0.19%)
Sep 07, 2004
4.036
4.065
4.036
4.057
7,382,575
+0.02(+0.51%)
Sep 03, 2004
4.029
4.064
4.026
4.036
6,255,065
+0.01(+0.17%)
Sep 02, 2004
4.007
4.042
3.998
4.029
6,680,379
+0.03(+0.79%)
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.