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

A O Smith Ord Shs (NY: AOS )

83.21 +0.39 (+0.47%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.822 3.850 3.753 3.823 1,033,931 +0.03(+0.74%)
Apr 28, 2005 3.884 3.884 3.794 3.795 812,534 -0.09(-2.28%)
Apr 27, 2005 3.804 3.909 3.802 3.884 1,790,558 +0.07(+1.86%)
Apr 26, 2005 3.984 3.984 3.811 3.812 1,783,849 -0.18(-4.50%)
Apr 25, 2005 3.969 4.034 3.968 3.992 1,177,057 +0.06(+1.43%)
Apr 22, 2005 4.161 4.171 3.913 3.936 2,152,099 -0.22(-5.35%)
Apr 21, 2005 4.083 4.219 4.082 4.159 1,790,558 +0.11(+2.68%)
Apr 20, 2005 4.148 4.219 4.034 4.050 2,784,236 -0.09(-2.14%)
Apr 19, 2005 3.790 4.164 3.790 4.138 4,591,194 +0.36(+9.51%)
Apr 18, 2005 3.889 3.937 3.756 3.779 2,750,691 -0.11(-2.80%)
Apr 15, 2005 4.132 4.132 3.841 3.888 2,371,259 -0.07(-1.76%)
Apr 14, 2005 3.905 3.971 3.894 3.957 1,365,654 +0.06(+1.55%)
Apr 13, 2005 4.018 4.018 3.877 3.897 1,263,528 -0.13(-3.17%)
Apr 12, 2005 3.940 4.030 3.877 4.024 1,052,568 +0.08(+2.14%)
Apr 11, 2005 3.918 3.944 3.896 3.940 1,252,347 +0.05(+1.24%)
Apr 08, 2005 3.880 3.920 3.870 3.892 863,225 +0.01(+0.35%)
Apr 07, 2005 3.843 3.904 3.782 3.878 948,205 +0.03(+0.91%)
Apr 06, 2005 3.865 3.905 3.843 3.843 521,811 -0.01(-0.38%)
Apr 05, 2005 3.830 3.874 3.830 3.858 668,663 +0.02(+0.56%)
Apr 04, 2005 3.823 3.850 3.748 3.837 548,647 +0.02(+0.42%)
Apr 01, 2005 3.872 3.914 3.815 3.821 957,151 -0.05(-1.35%)
Mar 31, 2005 3.904 3.908 3.851 3.873 581,446 -0.04(-0.96%)
Mar 30, 2005 3.838 3.910 3.838 3.910 682,827 +0.09(+2.24%)
Mar 29, 2005 3.799 3.850 3.799 3.825 831,170 +0.03(+0.71%)
Mar 28, 2005 3.845 3.876 3.790 3.798 857,261 -0.05(-1.22%)
Mar 24, 2005 3.838 3.890 3.838 3.845 575,483 +0.01(+0.21%)
Mar 23, 2005 3.859 3.859 3.822 3.837 878,133 -0.03(-0.76%)
Mar 22, 2005 3.850 3.901 3.823 3.866 620,210 +0.02(+0.63%)
Mar 21, 2005 3.817 3.863 3.794 3.842 762,590 +0.03(+0.88%)
Mar 18, 2005 3.863 3.870 3.776 3.808 1,610,160 -0.04(-1.15%)
Mar 17, 2005 3.870 3.872 3.831 3.853 573,992 -0.02(-0.62%)
Mar 16, 2005 3.851 3.886 3.815 3.877 1,004,859 +0.03(+0.70%)
Mar 15, 2005 3.845 3.885 3.845 3.850 730,535 +0.01(+0.21%)
Mar 14, 2005 3.772 3.855 3.772 3.842 1,114,439 +0.08(+2.03%)
Mar 11, 2005 3.756 3.803 3.743 3.766 1,062,258 +0.01(+0.21%)
Mar 10, 2005 3.766 3.825 3.756 3.757 628,409 -0.01(-0.18%)
Mar 09, 2005 3.823 3.835 3.736 3.764 2,407,786 -0.06(-1.58%)
Mar 08, 2005 3.791 3.851 3.787 3.825 1,240,420 +0.03(+0.88%)
Mar 07, 2005 3.756 3.817 3.729 3.791 736,499 +0.03(+0.93%)
Mar 04, 2005 3.756 3.784 3.728 3.756 1,637,742 +0.00(+0.00%)
Mar 03, 2005 3.645 3.756 3.634 3.756 1,554,997 +0.11(+3.09%)
Mar 02, 2005 3.622 3.661 3.602 3.643 772,280 +0.01(+0.41%)
Mar 01, 2005 3.532 3.634 3.528 3.629 1,050,331 +0.10(+2.93%)
Feb 28, 2005 3.579 3.609 3.512 3.525 1,402,927 -0.05(-1.46%)
Feb 25, 2005 3.562 3.586 3.528 3.578 635,118 +0.01(+0.26%)
Feb 24, 2005 3.559 3.583 3.495 3.568 491,993 +0.00(+0.08%)
Feb 23, 2005 3.539 3.602 3.533 3.566 727,554 +0.00(+0.11%)
Feb 22, 2005 3.594 3.617 3.548 3.562 829,680 -0.05(-1.26%)
Feb 18, 2005 3.629 3.639 3.595 3.607 541,192 -0.01(-0.41%)
Feb 17, 2005 3.717 3.717 3.601 3.622 737,244 -0.09(-2.42%)
Feb 16, 2005 3.642 3.712 3.630 3.712 386,885 +0.07(+1.84%)
Feb 15, 2005 3.669 3.694 3.619 3.645 357,068 -0.03(-0.84%)
Feb 14, 2005 3.662 3.686 3.642 3.676 339,922 +0.00(+0.11%)
Feb 11, 2005 3.622 3.676 3.588 3.672 726,808 +0.03(+0.96%)
Feb 10, 2005 3.686 3.694 3.631 3.637 617,973 -0.05(-1.35%)
Feb 09, 2005 3.763 3.771 3.678 3.686 593,374 -0.06(-1.68%)
Feb 08, 2005 3.778 3.787 3.716 3.749 562,065 -0.03(-0.89%)
Feb 07, 2005 3.779 3.837 3.748 3.783 629,155 +0.02(+0.46%)
Feb 04, 2005 3.756 3.770 3.736 3.766 806,571 +0.01(+0.25%)
Feb 03, 2005 3.756 3.756 3.702 3.756 685,063 +0.00(+0.04%)
Feb 02, 2005 3.745 3.760 3.729 3.755 1,027,222 +0.01(+0.39%)
Feb 01, 2005 3.643 3.763 3.635 3.740 1,833,048 +0.10(+2.84%)
Jan 31, 2005 3.613 3.660 3.598 3.637 1,074,185 +0.04(+1.01%)
Jan 28, 2005 3.609 3.635 3.587 3.601 382,413 -0.00(-0.11%)
Jan 27, 2005 3.614 3.631 3.598 3.605 780,480 -0.03(-0.81%)
Jan 26, 2005 3.630 3.665 3.627 3.634 1,393,981 +0.01(+0.22%)
Jan 25, 2005 3.617 3.676 3.611 3.626 1,657,869 +0.01(+0.30%)
Jan 24, 2005 3.654 3.712 3.583 3.615 1,313,473 -0.04(-1.06%)
Jan 21, 2005 3.705 3.751 3.653 3.654 1,829,321 +0.03(+0.81%)
Jan 20, 2005 3.546 3.672 3.542 3.625 1,833,048 +0.07(+1.92%)
Jan 19, 2005 3.555 3.587 3.542 3.556 1,179,293 +0.00(+0.00%)
Jan 18, 2005 3.551 3.606 3.528 3.556 1,742,104 -0.01(-0.15%)
Jan 14, 2005 3.574 3.605 3.544 3.562 1,360,436 -0.01(-0.26%)
Jan 13, 2005 3.576 3.607 3.548 3.571 1,970,210 -0.00(-0.08%)
Jan 12, 2005 3.609 3.609 3.548 3.574 2,233,352 -0.03(-0.97%)
Jan 11, 2005 3.709 3.717 3.609 3.609 1,160,657 -0.10(-2.75%)
Jan 10, 2005 3.743 3.756 3.689 3.711 922,860 -0.05(-1.21%)
Jan 07, 2005 3.770 3.771 3.689 3.756 819,989 -0.01(-0.32%)
Jan 06, 2005 3.724 3.772 3.711 3.768 1,284,401 +0.05(+1.33%)
Jan 05, 2005 3.837 3.837 3.702 3.719 1,555,743 -0.13(-3.28%)
Jan 04, 2005 3.944 3.957 3.835 3.845 812,534 -0.09(-2.25%)
Jan 03, 2005 4.016 4.062 3.912 3.933 900,497 -0.08(-2.07%)
Dec 31, 2004 4.058 4.083 4.015 4.016 480,066 -0.03(-0.86%)
Dec 30, 2004 3.999 4.071 3.999 4.051 597,846 +0.09(+2.16%)
Dec 29, 2004 3.956 3.986 3.931 3.965 252,705 -0.00(-0.10%)
Dec 28, 2004 3.886 3.971 3.886 3.969 345,886 +0.07(+1.79%)
Dec 27, 2004 3.971 3.977 3.900 3.900 238,542 -0.06(-1.62%)
Dec 23, 2004 3.979 4.020 3.957 3.964 306,377 -0.01(-0.34%)
Dec 22, 2004 3.881 3.995 3.858 3.977 1,096,549 +0.10(+2.49%)
Dec 21, 2004 3.924 3.924 3.804 3.881 2,219,189 -0.04(-1.09%)
Dec 20, 2004 3.975 4.041 3.917 3.924 961,623 -0.04(-1.05%)
Dec 17, 2004 3.969 4.004 3.956 3.965 890,061 +0.02(+0.58%)
Dec 16, 2004 3.944 3.959 3.931 3.943 1,144,257 -0.01(-0.24%)
Dec 15, 2004 3.951 3.977 3.941 3.952 1,091,331 +0.01(+0.20%)
Dec 14, 2004 3.945 3.977 3.932 3.944 909,442 +0.00(+0.00%)
Dec 13, 2004 3.971 3.973 3.937 3.944 819,243 -0.01(-0.34%)
Dec 10, 2004 3.951 3.983 3.936 3.957 597,101 +0.01(+0.17%)
Dec 09, 2004 3.940 3.957 3.902 3.951 829,680 +0.01(+0.24%)
Dec 08, 2004 3.964 3.998 3.904 3.941 1,191,220 -0.00(-0.07%)
Dec 07, 2004 3.998 4.008 3.944 3.944 983,987 -0.06(-1.47%)
Dec 06, 2004 4.003 4.030 3.979 4.003 670,900 -0.01(-0.33%)
Dec 03, 2004 4.047 4.067 4.011 4.016 674,627 -0.03(-0.76%)
Dec 02, 2004 4.043 4.081 4.024 4.047 923,606 -0.00(-0.07%)
Dec 01, 2004 4.032 4.075 4.024 4.050 1,692,905 +0.02(+0.47%)
Nov 30, 2004 4.138 4.138 4.018 4.031 1,299,310 -0.11(-2.59%)
Nov 29, 2004 4.038 4.157 4.010 4.138 743,208 +0.11(+2.66%)
Nov 26, 2004 4.058 4.058 4.027 4.031 328,741 -0.02(-0.50%)
Nov 24, 2004 4.054 4.071 4.030 4.051 1,059,277 +0.00(+0.00%)
Nov 23, 2004 4.055 4.058 4.018 4.051 593,374 +0.00(+0.07%)
Nov 22, 2004 4.027 4.074 4.026 4.049 1,268,001 +0.02(+0.57%)
Nov 19, 2004 4.078 4.079 4.026 4.026 1,259,801 -0.06(-1.45%)
Nov 18, 2004 4.032 4.116 4.032 4.085 1,335,837 +0.04(+0.96%)
Nov 17, 2004 4.027 4.063 4.024 4.046 1,399,945 +0.02(+0.50%)
Nov 16, 2004 4.024 4.028 4.004 4.026 3,054,087 +0.00(+0.03%)
Nov 15, 2004 4.024 4.051 4.015 4.024 2,219,934 +0.00(+0.00%)
Nov 12, 2004 3.921 4.045 3.921 4.024 2,395,859 +0.09(+2.28%)
Nov 11, 2004 3.898 3.947 3.896 3.935 1,631,033 +0.06(+1.45%)
Nov 10, 2004 3.863 3.928 3.830 3.878 5,001,189 +0.20(+5.40%)
Nov 09, 2004 3.615 3.680 3.587 3.680 1,080,894 +0.08(+2.35%)
Nov 08, 2004 3.638 3.649 3.563 3.595 1,516,234 -0.06(-1.72%)
Nov 05, 2004 3.662 3.736 3.637 3.658 1,895,666 +0.00(+0.07%)
Nov 04, 2004 3.592 3.676 3.547 3.656 1,780,867 +0.04(+1.00%)
Nov 03, 2004 3.676 3.689 3.606 3.619 623,937 -0.04(-0.99%)
Nov 02, 2004 3.605 3.676 3.568 3.656 868,443 +0.06(+1.60%)
Nov 01, 2004 3.547 3.598 3.528 3.598 881,861 +0.04(+1.05%)
Oct 29, 2004 3.588 3.613 3.555 3.560 765,571 -0.04(-1.15%)
Oct 28, 2004 3.602 3.652 3.588 3.602 953,423 +0.00(+0.00%)
Oct 27, 2004 3.592 3.621 3.546 3.602 921,369 -0.01(-0.30%)
Oct 26, 2004 3.535 3.615 3.521 3.613 547,901 +0.08(+2.20%)
Oct 25, 2004 3.527 3.575 3.512 3.535 880,370 +0.01(+0.23%)
Oct 22, 2004 3.555 3.582 3.512 3.527 995,168 -0.03(-0.90%)
Oct 21, 2004 3.488 3.578 3.461 3.559 1,089,094 +0.07(+2.12%)
Oct 20, 2004 3.521 3.536 3.478 3.485 1,332,855 -0.04(-1.03%)
Oct 19, 2004 3.513 3.594 3.513 3.521 1,841,248 -0.01(-0.15%)
Oct 18, 2004 3.340 3.568 3.323 3.527 3,319,465 +0.17(+5.20%)
Oct 15, 2004 3.330 3.425 3.330 3.352 2,225,898 +0.03(+0.89%)
Oct 14, 2004 3.347 3.454 3.323 3.323 2,650,801 +0.04(+1.31%)
Oct 13, 2004 3.308 3.319 3.267 3.280 1,327,637 -0.02(-0.61%)
Oct 12, 2004 3.313 3.325 3.284 3.300 1,524,434 -0.01(-0.41%)
Oct 11, 2004 3.354 3.356 3.273 3.313 2,399,586 -0.04(-1.20%)
Oct 08, 2004 3.354 3.383 3.340 3.354 3,058,559 +0.01(+0.24%)
Oct 07, 2004 3.368 3.378 3.335 3.346 1,970,210 -0.01(-0.24%)
Oct 06, 2004 3.327 3.354 3.327 3.354 1,626,560 +0.03(+1.01%)
Oct 05, 2004 3.352 3.355 3.296 3.320 1,926,229 -0.03(-0.96%)
Oct 04, 2004 3.347 3.402 3.300 3.352 1,935,174 +0.01(+0.16%)
Oct 01, 2004 3.297 3.347 3.248 3.347 1,283,655 +0.08(+2.46%)
Sep 30, 2004 3.229 3.287 3.222 3.267 1,071,949 +0.04(+1.33%)
Sep 29, 2004 3.186 3.252 3.186 3.224 1,282,165 +0.07(+2.08%)
Sep 28, 2004 3.166 3.201 3.143 3.158 1,004,114 +0.00(+0.00%)
Sep 27, 2004 3.175 3.186 3.139 3.158 1,300,055 -0.02(-0.51%)
Sep 24, 2004 3.171 3.193 3.112 3.174 1,296,328 -0.00(-0.08%)
Sep 23, 2004 3.194 3.224 3.161 3.177 966,096 -0.01(-0.38%)
Sep 22, 2004 3.272 3.272 3.161 3.189 2,061,900 -0.09(-2.74%)
Sep 21, 2004 3.189 3.281 3.189 3.279 2,281,061 +0.10(+3.04%)
Sep 20, 2004 3.205 3.218 3.175 3.182 1,062,258 -0.02(-0.71%)
Sep 17, 2004 3.166 3.209 3.136 3.205 1,741,358 +0.07(+2.18%)
Sep 16, 2004 3.092 3.173 3.092 3.136 1,631,778 +0.02(+0.78%)
Sep 15, 2004 3.132 3.132 3.061 3.112 2,974,324 -0.02(-0.68%)
Sep 14, 2004 3.085 3.143 2.900 3.134 17,565,660 -0.29(-8.39%)
Sep 13, 2004 3.442 3.469 3.409 3.421 825,952 -0.02(-0.62%)
Sep 10, 2004 3.427 3.442 3.391 3.442 679,100 +0.01(+0.20%)
Sep 09, 2004 3.370 3.442 3.370 3.436 1,124,130 +0.08(+2.36%)
Sep 08, 2004 3.407 3.413 3.356 3.356 699,972 -0.06(-1.73%)
Sep 07, 2004 3.366 3.423 3.354 3.415 1,083,876 +0.05(+1.47%)
Sep 03, 2004 3.323 3.366 3.301 3.366 1,106,985 +0.04(+1.29%)
Sep 02, 2004 3.240 3.336 3.220 3.323 1,161,402 +0.10(+2.99%)
Sep 01, 2004 3.276 3.300 3.220 3.226 1,994,810 -0.05(-1.52%)
Aug 31, 2004 3.273 3.281 3.253 3.276 1,481,944 +0.02(+0.70%)
Aug 30, 2004 3.287 3.287 3.226 3.253 1,300,055 -0.02(-0.49%)
Aug 27, 2004 3.210 3.317 3.210 3.269 1,873,302 +0.07(+2.18%)
Aug 26, 2004 3.220 3.262 3.158 3.199 13,331,534 -0.32(-9.04%)
Aug 25, 2004 3.542 3.555 3.511 3.517 1,543,816 -0.02(-0.49%)
Aug 24, 2004 3.562 3.582 3.508 3.535 1,478,962 -0.02(-0.64%)
Aug 23, 2004 3.582 3.582 3.543 3.558 1,386,527 -0.02(-0.60%)
Aug 20, 2004 3.575 3.582 3.563 3.579 982,496 +0.00(+0.11%)
Aug 19, 2004 3.642 3.654 3.535 3.575 1,808,449 -0.05(-1.30%)
Aug 18, 2004 3.602 3.635 3.592 3.622 1,056,295 +0.00(+0.00%)
Aug 17, 2004 3.622 3.630 3.609 3.622 1,587,797 +0.00(+0.00%)
Aug 16, 2004 3.645 3.654 3.607 3.622 1,245,638 -0.02(-0.63%)
Aug 13, 2004 3.729 3.729 3.643 3.645 658,227 -0.08(-2.13%)
Aug 12, 2004 3.850 3.850 3.724 3.724 522,556 -0.13(-3.44%)
Aug 11, 2004 3.814 3.858 3.763 3.857 505,411 +0.04(+0.95%)
Aug 10, 2004 3.770 3.821 3.766 3.821 285,505 +0.06(+1.53%)
Aug 09, 2004 3.756 3.770 3.749 3.763 464,412 +0.01(+0.25%)
Aug 06, 2004 3.751 3.776 3.739 3.753 983,987 -0.05(-1.24%)
Aug 05, 2004 3.865 3.912 3.800 3.800 669,409 -0.06(-1.67%)
Aug 04, 2004 3.830 3.867 3.743 3.865 488,266 +0.02(+0.56%)
Aug 03, 2004 3.869 3.873 3.803 3.843 433,848 -0.03(-0.66%)
Aug 02, 2004 3.853 3.873 3.799 3.869 321,286 +0.02(+0.42%)
Jul 30, 2004 3.869 3.877 3.841 3.853 368,249 -0.02(-0.42%)
Jul 29, 2004 3.877 3.890 3.829 3.869 436,085 +0.01(+0.14%)
Jul 28, 2004 3.867 3.884 3.825 3.863 578,465 -0.03(-0.69%)
Jul 27, 2004 3.890 3.890 3.843 3.890 732,772 +0.02(+0.49%)
Jul 26, 2004 3.796 3.872 3.795 3.872 1,118,912 +0.07(+1.91%)
Jul 23, 2004 3.814 3.814 3.776 3.799 694,009 -0.01(-0.39%)
Jul 22, 2004 3.827 3.850 3.790 3.814 924,351 -0.01(-0.25%)
Jul 21, 2004 3.890 3.890 3.810 3.823 660,464 -0.07(-1.69%)
Jul 20, 2004 3.863 3.889 3.815 3.889 416,703 +0.02(+0.49%)
Jul 19, 2004 3.890 3.890 3.776 3.870 1,212,838 -0.02(-0.52%)
Jul 16, 2004 3.882 3.890 3.807 3.890 2,038,045 +0.01(+0.24%)
Jul 15, 2004 3.957 3.984 3.817 3.881 1,771,922 -0.08(-1.93%)
Jul 14, 2004 3.998 4.031 3.948 3.957 623,191 -0.04(-1.04%)
Jul 13, 2004 3.984 4.046 3.984 3.999 455,466 +0.02(+0.57%)
Jul 12, 2004 3.964 3.979 3.931 3.976 401,794 +0.01(+0.14%)
Jul 09, 2004 3.927 3.971 3.877 3.971 756,626 +0.05(+1.30%)
Jul 08, 2004 4.003 4.003 3.910 3.920 465,157 -0.10(-2.40%)
Jul 07, 2004 4.089 4.105 3.937 4.016 966,096 -0.06(-1.51%)
Jul 06, 2004 4.122 4.122 4.065 4.078 778,244 -0.04(-1.07%)
Jul 02, 2004 4.159 4.159 4.085 4.122 253,451 -0.03(-0.71%)
Jul 01, 2004 4.265 4.286 4.133 4.152 614,991 -0.11(-2.64%)
Jun 30, 2004 4.172 4.270 4.159 4.265 377,195 +0.09(+2.22%)
Jun 29, 2004 4.125 4.208 4.118 4.172 653,755 +0.06(+1.53%)
Jun 28, 2004 4.057 4.149 4.055 4.109 471,121 +0.05(+1.26%)
Jun 25, 2004 4.059 4.089 4.045 4.058 601,573 -0.01(-0.36%)
Jun 24, 2004 4.065 4.081 4.051 4.073 395,831 -0.00(-0.03%)
Jun 23, 2004 4.018 4.078 4.002 4.074 496,466 +0.06(+1.40%)
Jun 22, 2004 4.008 4.020 3.957 4.018 412,976 +0.00(+0.07%)
Jun 21, 2004 4.027 4.077 4.004 4.015 432,357 -0.01(-0.13%)
Jun 18, 2004 3.991 4.037 3.991 4.020 505,411 +0.04(+0.91%)
Jun 17, 2004 3.960 3.994 3.943 3.984 598,592 +0.03(+0.78%)
Jun 16, 2004 3.957 3.959 3.910 3.953 486,775 +0.01(+0.24%)
Jun 15, 2004 3.924 3.951 3.908 3.944 680,591 +0.03(+0.86%)
Jun 14, 2004 3.932 3.971 3.910 3.910 670,154 -0.06(-1.39%)
Jun 10, 2004 3.940 4.011 3.935 3.965 507,647 +0.02(+0.48%)
Jun 09, 2004 4.065 4.085 3.947 3.947 397,322 -0.13(-3.26%)
Jun 08, 2004 4.024 4.079 4.023 4.079 344,395 +0.06(+1.50%)
Jun 07, 2004 3.951 4.020 3.951 4.019 421,176 +0.08(+2.08%)
Jun 04, 2004 3.949 3.961 3.917 3.937 409,994 +0.00(+0.00%)
Jun 03, 2004 3.920 3.951 3.884 3.937 948,951 +0.00(+0.10%)
Jun 02, 2004 3.949 3.949 3.890 3.933 600,828 -0.02(-0.41%)
Jun 01, 2004 3.952 3.969 3.928 3.949 482,302 -0.00(-0.03%)
May 28, 2004 3.917 3.971 3.917 3.951 402,540 +0.01(+0.14%)
May 27, 2004 3.990 4.004 3.944 3.945 339,177 -0.05(-1.14%)
May 26, 2004 4.004 4.015 3.976 3.991 714,136 -0.02(-0.44%)
May 25, 2004 3.910 4.011 3.898 4.008 1,010,823 +0.10(+2.50%)
May 24, 2004 3.885 3.932 3.842 3.910 419,685 +0.03(+0.80%)
May 21, 2004 3.855 3.880 3.803 3.880 555,356 +0.04(+1.15%)
May 20, 2004 3.850 3.853 3.768 3.835 556,101 -0.02(-0.52%)
May 19, 2004 3.866 3.924 3.850 3.855 546,411 +0.00(+0.07%)
May 18, 2004 3.802 3.857 3.756 3.853 901,988 +0.05(+1.34%)
May 17, 2004 3.863 3.863 3.743 3.802 881,861 -0.07(-1.80%)
May 14, 2004 3.890 3.897 3.850 3.872 678,354 -0.01(-0.24%)
May 13, 2004 3.984 3.984 3.878 3.881 791,662 -0.10(-2.59%)
May 12, 2004 3.897 3.984 3.857 3.984 899,751 +0.08(+2.06%)
May 11, 2004 3.892 3.928 3.877 3.904 877,388 +0.01(+0.34%)
May 10, 2004 3.953 3.953 3.870 3.890 1,020,513 -0.07(-1.76%)
May 07, 2004 3.987 4.049 3.918 3.960 931,805 -0.04(-0.91%)
May 06, 2004 4.015 4.015 3.890 3.996 628,409 -0.02(-0.60%)
May 05, 2004 3.995 4.042 3.957 4.020 493,484 +0.02(+0.57%)
May 04, 2004 3.991 4.062 3.922 3.998 746,190 +0.02(+0.40%)
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.