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
A O Smith Ord Shs
(NY:
AOS
)
85.68
+0.32 (+0.37%)
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 (%)
Jun 30, 2004
4.156
4.254
4.143
4.248
378,651
+0.09(+2.22%)
Jun 29, 2004
4.109
4.192
4.103
4.156
656,278
+0.06(+1.53%)
Jun 28, 2004
4.041
4.133
4.040
4.093
472,939
+0.05(+1.26%)
Jun 25, 2004
4.044
4.073
4.029
4.042
603,896
-0.01(-0.36%)
Jun 24, 2004
4.049
4.065
4.036
4.057
397,359
-0.00(-0.03%)
Jun 23, 2004
4.002
4.062
3.986
4.058
498,382
+0.06(+1.40%)
Jun 22, 2004
3.993
4.005
3.942
4.002
414,570
+0.00(+0.07%)
Jun 21, 2004
4.012
4.061
3.989
4.000
434,027
-0.01(-0.13%)
Jun 18, 2004
3.976
4.021
3.976
4.005
507,362
+0.04(+0.91%)
Jun 17, 2004
3.945
3.978
3.927
3.969
600,902
+0.03(+0.78%)
Jun 16, 2004
3.942
3.943
3.895
3.938
488,654
+0.01(+0.24%)
Jun 15, 2004
3.909
3.935
3.893
3.929
683,218
+0.03(+0.86%)
Jun 14, 2004
3.917
3.956
3.895
3.895
672,741
-0.05(-1.39%)
Jun 10, 2004
3.925
3.996
3.919
3.950
509,607
+0.02(+0.48%)
Jun 09, 2004
4.049
4.069
3.931
3.931
398,855
-0.13(-3.26%)
Jun 08, 2004
4.009
4.064
4.008
4.064
345,725
+0.06(+1.50%)
Jun 07, 2004
3.935
4.005
3.935
4.004
422,802
+0.08(+2.08%)
Jun 04, 2004
3.934
3.946
3.902
3.922
411,577
+0.00(+0.00%)
Jun 03, 2004
3.905
3.935
3.869
3.922
952,614
+0.00(+0.10%)
Jun 02, 2004
3.934
3.934
3.875
3.918
603,147
-0.02(-0.41%)
Jun 01, 2004
3.937
3.954
3.913
3.934
484,164
-0.00(-0.03%)
May 28, 2004
3.902
3.956
3.902
3.935
404,094
+0.01(+0.14%)
May 27, 2004
3.974
3.989
3.929
3.930
340,486
-0.05(-1.14%)
May 26, 2004
3.989
4.000
3.961
3.976
716,892
-0.02(-0.44%)
May 25, 2004
3.895
3.996
3.883
3.993
1,014,725
+0.10(+2.50%)
May 24, 2004
3.870
3.917
3.827
3.895
421,305
+0.03(+0.80%)
May 21, 2004
3.841
3.865
3.788
3.865
557,500
+0.04(+1.15%)
May 20, 2004
3.835
3.838
3.754
3.821
558,248
-0.02(-0.52%)
May 19, 2004
3.851
3.909
3.835
3.841
548,520
+0.00(+0.07%)
May 18, 2004
3.787
3.842
3.742
3.838
905,470
+0.05(+1.34%)
May 17, 2004
3.849
3.849
3.728
3.787
885,265
-0.07(-1.80%)
May 14, 2004
3.875
3.882
3.835
3.857
680,973
-0.01(-0.24%)
May 13, 2004
3.969
3.969
3.863
3.866
794,718
-0.10(-2.59%)
May 12, 2004
3.882
3.969
3.842
3.969
903,225
+0.08(+2.06%)
May 11, 2004
3.877
3.913
3.862
3.889
880,775
+0.01(+0.35%)
May 10, 2004
3.938
3.938
3.855
3.875
1,024,453
-0.07(-1.76%)
May 07, 2004
3.972
4.033
3.903
3.945
935,403
-0.04(-0.91%)
May 06, 2004
4.000
4.000
3.875
3.981
630,835
-0.02(-0.60%)
May 05, 2004
3.980
4.026
3.942
4.005
495,389
+0.02(+0.57%)
May 04, 2004
3.976
4.046
3.907
3.982
749,070
+0.02(+0.40%)
May 03, 2004
4.002
4.052
3.953
3.966
1,183,097
-0.03(-0.74%)
Apr 30, 2004
3.989
4.044
3.921
3.996
759,547
+0.01(+0.34%)
Apr 29, 2004
4.029
4.060
3.976
3.982
882,272
-0.05(-1.16%)
Apr 28, 2004
4.155
4.155
4.029
4.029
531,308
-0.15(-3.49%)
Apr 27, 2004
4.164
4.211
4.144
4.175
977,309
+0.02(+0.58%)
Apr 26, 2004
4.233
4.256
4.129
4.151
1,144,933
-0.08(-1.96%)
Apr 23, 2004
4.284
4.284
4.205
4.233
1,617,873
-0.05(-1.19%)
Apr 22, 2004
4.149
4.300
4.149
4.284
1,423,309
+0.13(+3.25%)
Apr 21, 2004
4.069
4.149
4.057
4.149
947,376
+0.07(+1.64%)
Apr 20, 2004
4.089
4.113
4.076
4.082
693,694
+0.01(+0.16%)
Apr 19, 2004
4.050
4.109
4.022
4.076
883,020
+0.03(+0.66%)
Apr 16, 2004
3.917
4.180
3.917
4.049
1,463,718
+0.13(+3.38%)
Apr 15, 2004
3.771
3.935
3.771
3.917
1,829,648
+0.20(+5.36%)
Apr 14, 2004
3.822
3.822
3.675
3.718
1,597,668
-0.10(-2.73%)
Apr 13, 2004
3.899
3.899
3.795
3.822
1,694,950
-0.08(-1.99%)
Apr 12, 2004
3.867
3.899
3.867
3.899
873,292
+0.03(+0.86%)
Apr 08, 2004
3.961
3.961
3.862
3.866
601,651
-0.09(-2.36%)
Apr 07, 2004
3.969
3.973
3.861
3.960
913,701
-0.02(-0.40%)
Apr 06, 2004
3.953
3.984
3.925
3.976
1,096,292
+0.02(+0.57%)
Apr 05, 2004
3.976
3.984
3.929
3.953
1,569,232
-0.05(-1.37%)
Apr 02, 2004
3.822
4.049
3.822
4.008
1,780,259
+0.12(+2.99%)
Apr 01, 2004
3.875
3.895
3.875
3.891
918,940
+0.02(+0.59%)
Mar 31, 2004
3.889
3.895
3.865
3.869
940,641
-0.01(-0.38%)
Mar 30, 2004
3.889
3.889
3.863
3.883
496,886
-0.01(-0.14%)
Mar 29, 2004
3.882
3.902
3.881
3.889
1,478,685
+0.00(+0.03%)
Mar 26, 2004
3.895
3.907
3.875
3.887
820,909
-0.00(-0.03%)
Mar 25, 2004
3.875
3.942
3.875
3.889
968,329
+0.01(+0.35%)
Mar 24, 2004
3.906
3.925
3.867
3.875
1,713,658
-0.03(-0.75%)
Mar 23, 2004
3.842
3.923
3.818
3.905
961,594
+0.10(+2.53%)
Mar 22, 2004
3.931
3.931
3.766
3.809
962,342
-0.12(-3.09%)
Mar 19, 2004
3.937
3.980
3.855
3.930
802,950
+0.01(+0.34%)
Mar 18, 2004
3.981
3.981
3.910
3.917
891,252
-0.06(-1.61%)
Mar 17, 2004
3.915
4.006
3.883
3.981
623,352
+0.10(+2.55%)
Mar 16, 2004
3.984
3.984
3.859
3.882
773,017
-0.05(-1.22%)
Mar 15, 2004
4.036
4.042
3.922
3.930
579,949
-0.09(-2.13%)
Mar 12, 2004
4.002
4.028
3.981
4.016
874,040
+0.01(+0.37%)
Mar 11, 2004
4.119
4.119
3.986
4.001
1,362,695
-0.12(-2.82%)
Mar 10, 2004
4.155
4.173
4.089
4.117
1,566,239
-0.05(-1.22%)
Mar 09, 2004
4.323
4.323
4.168
4.168
2,727,635
-0.16(-3.68%)
Mar 08, 2004
4.331
4.332
4.307
4.327
903,225
+0.04(+0.84%)
Mar 05, 2004
4.236
4.304
4.216
4.291
524,574
+0.04(+0.85%)
Mar 04, 2004
4.263
4.263
4.212
4.255
291,845
+0.01(+0.19%)
Mar 03, 2004
4.236
4.271
4.212
4.247
859,074
-0.00(-0.06%)
Mar 02, 2004
4.229
4.258
4.216
4.250
554,506
+0.04(+0.95%)
Mar 01, 2004
4.176
4.229
4.143
4.209
615,121
+0.05(+1.29%)
Feb 27, 2004
4.143
4.205
4.116
4.156
663,013
+0.01(+0.32%)
Feb 26, 2004
4.089
4.159
4.077
4.143
681,721
+0.06(+1.44%)
Feb 25, 2004
4.132
4.136
4.072
4.084
1,831,893
-0.04(-0.94%)
Feb 24, 2004
4.189
4.189
4.112
4.123
1,370,178
-0.07(-1.59%)
Feb 23, 2004
4.263
4.266
4.155
4.189
1,088,809
-0.06(-1.38%)
Feb 20, 2004
4.303
4.303
4.243
4.248
1,221,262
-0.05(-1.18%)
Feb 19, 2004
4.330
4.334
4.296
4.299
1,181,601
-0.03(-0.59%)
Feb 18, 2004
4.310
4.336
4.282
4.324
1,571,477
+0.03(+0.68%)
Feb 17, 2004
4.304
4.326
4.274
4.295
592,671
+0.02(+0.41%)
Feb 13, 2004
4.278
4.284
4.263
4.278
1,222,010
+0.00(+0.00%)
Feb 12, 2004
4.276
4.310
4.270
4.278
990,030
-0.01(-0.28%)
Feb 11, 2004
4.244
4.303
4.216
4.290
1,079,829
+0.03(+0.75%)
Feb 10, 2004
4.139
4.263
4.129
4.258
1,366,436
+0.11(+2.54%)
Feb 09, 2004
4.200
4.209
4.116
4.152
1,413,581
-0.06(-1.46%)
Feb 06, 2004
4.131
4.216
4.112
4.213
802,950
+0.08(+2.01%)
Feb 05, 2004
4.077
4.156
4.076
4.131
1,023,705
+0.05(+1.34%)
Feb 04, 2004
4.143
4.144
4.069
4.076
1,487,665
-0.07(-1.77%)
Feb 03, 2004
4.183
4.223
4.149
4.149
1,323,034
-0.05(-1.15%)
Feb 02, 2004
4.137
4.199
4.131
4.197
933,158
+0.03(+0.64%)
Jan 30, 2004
4.184
4.192
4.129
4.171
829,889
-0.04(-0.92%)
Jan 29, 2004
4.231
4.250
4.189
4.209
1,270,651
-0.02(-0.51%)
Jan 28, 2004
4.195
4.382
4.184
4.231
2,829,407
+0.01(+0.35%)
Jan 27, 2004
4.089
4.216
4.069
4.216
2,271,158
+0.13(+3.31%)
Jan 26, 2004
4.049
4.096
4.049
4.081
1,239,222
-0.02(-0.52%)
Jan 23, 2004
4.156
4.183
4.062
4.103
2,450,007
-0.07(-1.60%)
Jan 22, 2004
4.208
4.255
4.096
4.169
2,189,591
-0.04(-0.89%)
Jan 21, 2004
4.383
4.477
4.207
4.207
4,560,277
-0.31(-6.78%)
Jan 20, 2004
4.477
4.537
4.457
4.513
1,313,306
+0.06(+1.38%)
Jan 16, 2004
4.513
4.535
4.447
4.451
861,319
-0.07(-1.57%)
Jan 15, 2004
4.577
4.577
4.511
4.522
728,866
-0.05(-1.20%)
Jan 14, 2004
4.530
4.581
4.530
4.577
1,584,947
+0.07(+1.63%)
Jan 13, 2004
4.510
4.537
4.485
4.503
645,802
-0.04(-0.85%)
Jan 12, 2004
4.570
4.570
4.530
4.542
1,172,621
-0.03(-0.61%)
Jan 09, 2004
4.649
4.650
4.570
4.570
378,651
-0.08(-1.72%)
Jan 08, 2004
4.665
4.668
4.634
4.650
582,194
-0.01(-0.32%)
Jan 07, 2004
4.717
4.717
4.630
4.665
614,372
-0.03(-0.60%)
Jan 06, 2004
4.743
4.745
4.690
4.693
504,369
-0.05(-1.04%)
Jan 05, 2004
4.744
4.784
4.644
4.743
1,214,527
+0.03(+0.68%)
Jan 02, 2004
4.664
4.767
4.664
4.711
327,016
+0.03(+0.57%)
Dec 31, 2003
4.767
4.767
4.666
4.684
433,278
-0.10(-2.04%)
Dec 30, 2003
4.731
4.808
4.717
4.781
440,013
+0.03(+0.73%)
Dec 29, 2003
4.672
4.748
4.685
4.747
413,074
+0.07(+1.60%)
Dec 26, 2003
4.638
4.672
4.637
4.672
207,285
+0.06(+1.30%)
Dec 24, 2003
4.664
4.676
4.605
4.612
196,060
-0.07(-1.43%)
Dec 23, 2003
4.625
4.678
4.581
4.678
433,278
+0.06(+1.36%)
Dec 22, 2003
4.537
4.594
4.537
4.616
653,285
+0.08(+1.74%)
Dec 19, 2003
4.564
4.589
4.523
4.537
564,235
-0.03(-0.59%)
Dec 18, 2003
4.430
4.574
4.421
4.564
680,225
+0.17(+3.80%)
Dec 17, 2003
4.517
4.517
4.380
4.396
1,156,158
-0.17(-3.66%)
Dec 16, 2003
4.477
4.557
4.463
4.564
304,567
+0.06(+1.34%)
Dec 15, 2003
4.674
4.674
4.503
4.503
323,275
-0.14(-3.11%)
Dec 12, 2003
4.597
4.637
4.597
4.648
417,563
+0.10(+2.29%)
Dec 11, 2003
4.490
4.564
4.490
4.543
799,208
+0.07(+1.61%)
Dec 10, 2003
4.517
4.521
4.413
4.471
677,980
-0.06(-1.30%)
Dec 09, 2003
4.530
4.568
4.382
4.530
2,674,504
+0.00(+0.03%)
Dec 08, 2003
4.677
4.677
4.511
4.529
2,712,669
-0.15(-3.14%)
Dec 05, 2003
4.725
4.725
4.670
4.676
742,335
-0.07(-1.52%)
Dec 04, 2003
4.837
4.847
4.731
4.748
845,604
-0.13(-2.66%)
Dec 03, 2003
4.864
4.907
4.851
4.878
799,208
+0.01(+0.27%)
Dec 02, 2003
4.860
4.870
4.860
4.864
446,000
+0.04(+0.78%)
Dec 01, 2003
4.696
4.866
4.737
4.827
788,731
+0.13(+2.79%)
Nov 28, 2003
4.690
4.705
4.690
4.696
179,597
+0.01(+0.31%)
Nov 26, 2003
4.688
4.717
4.644
4.681
1,082,822
+0.02(+0.52%)
Nov 25, 2003
4.731
4.783
4.657
4.657
858,325
-0.10(-2.11%)
Nov 24, 2003
4.570
4.789
4.570
4.757
1,409,091
+0.20(+4.49%)
Nov 21, 2003
4.557
4.557
4.534
4.553
450,490
+0.02(+0.50%)
Nov 20, 2003
4.518
4.545
4.478
4.530
760,295
-0.02(-0.50%)
Nov 19, 2003
4.477
4.590
4.451
4.553
1,213,030
+0.08(+1.70%)
Nov 18, 2003
4.503
4.507
4.467
4.477
758,050
-0.01(-0.27%)
Nov 17, 2003
4.443
4.490
4.443
4.489
1,274,393
+0.03(+0.78%)
Nov 14, 2003
4.383
4.494
4.372
4.454
1,240,718
+0.08(+1.77%)
Nov 13, 2003
4.331
4.378
4.323
4.376
818,664
+0.05(+1.08%)
Nov 12, 2003
4.316
4.344
4.306
4.330
1,139,695
+0.01(+0.31%)
Nov 11, 2003
4.343
4.344
4.310
4.316
1,644,812
-0.04(-0.83%)
Nov 10, 2003
4.398
4.398
4.352
4.352
734,104
-0.05(-1.24%)
Nov 07, 2003
4.437
4.447
4.405
4.407
551,513
-0.01(-0.21%)
Nov 06, 2003
4.463
4.463
4.405
4.417
588,929
-0.02(-0.54%)
Nov 05, 2003
4.410
4.441
4.347
4.441
482,668
+0.04(+1.00%)
Nov 04, 2003
4.356
4.433
4.346
4.396
846,352
+0.02(+0.55%)
Nov 03, 2003
4.256
4.374
4.256
4.372
437,768
+0.14(+3.38%)
Oct 31, 2003
4.217
4.241
4.196
4.229
469,198
+0.02(+0.57%)
Oct 30, 2003
4.140
4.205
4.119
4.205
511,852
+0.08(+2.01%)
Oct 29, 2003
4.145
4.145
4.104
4.123
454,980
-0.04(-1.03%)
Oct 28, 2003
4.128
4.165
4.109
4.165
746,077
+0.04(+0.91%)
Oct 27, 2003
4.056
4.143
4.049
4.128
567,228
+0.09(+2.12%)
Oct 24, 2003
4.076
4.076
4.016
4.042
611,379
-0.04(-0.98%)
Oct 23, 2003
4.109
4.129
4.072
4.082
956,356
-0.03(-0.75%)
Oct 22, 2003
4.143
4.160
4.103
4.113
829,889
-0.03(-0.71%)
Oct 21, 2003
4.175
4.209
4.129
4.143
910,708
-0.03(-0.74%)
Oct 20, 2003
4.241
4.255
4.149
4.173
670,496
-0.07(-1.58%)
Oct 17, 2003
4.276
4.288
4.264
4.240
1,651,547
-0.01(-0.19%)
Oct 16, 2003
4.128
4.288
4.128
4.248
2,747,840
+0.13(+3.21%)
Oct 15, 2003
4.090
4.123
4.049
4.116
1,723,386
+0.01(+0.20%)
Oct 14, 2003
4.136
4.136
4.058
4.108
3,780,525
+0.04(+0.95%)
Oct 13, 2003
4.049
4.076
4.046
4.069
1,058,876
+0.03(+0.63%)
Oct 10, 2003
4.042
4.053
4.020
4.044
2,477,695
+0.05(+1.14%)
Oct 09, 2003
3.918
3.998
3.918
3.998
671,245
+0.11(+2.75%)
Oct 08, 2003
3.862
3.922
3.862
3.891
726,621
+0.02(+0.41%)
Oct 07, 2003
3.849
3.870
3.795
3.875
859,074
+0.01(+0.35%)
Oct 06, 2003
3.855
3.867
3.833
3.862
544,030
+0.02(+0.59%)
Oct 03, 2003
3.859
3.895
3.795
3.839
1,197,316
+0.01(+0.28%)
Oct 02, 2003
3.843
3.915
3.829
3.829
809,684
+0.05(+1.42%)
Oct 01, 2003
3.744
3.842
3.736
3.775
1,765,292
+0.03(+0.86%)
Sep 30, 2003
3.722
3.792
3.651
3.743
1,192,077
+0.01(+0.32%)
Sep 29, 2003
3.762
3.771
3.695
3.731
1,942,645
-0.01(-0.29%)
Sep 26, 2003
3.867
3.867
3.751
3.742
1,957,611
-0.09(-2.41%)
Sep 25, 2003
4.000
4.000
3.834
3.834
3,026,964
-0.14(-3.56%)
Sep 24, 2003
4.601
4.008
3.882
3.976
11,084,901
-0.63(-13.59%)
Sep 23, 2003
4.556
4.690
4.556
4.601
624,100
+0.04(+0.97%)
Sep 22, 2003
4.577
4.577
4.511
4.557
1,120,238
-0.07(-1.47%)
Sep 19, 2003
4.620
4.650
4.613
4.625
457,225
-0.01(-0.32%)
Sep 18, 2003
4.657
4.657
4.637
4.640
245,449
-0.02(-0.52%)
Sep 17, 2003
4.644
4.664
4.628
4.664
393,617
+0.03(+0.58%)
Sep 16, 2003
4.630
4.653
4.614
4.637
312,798
+0.01(+0.14%)
Sep 15, 2003
4.644
4.657
4.616
4.630
242,456
-0.01(-0.14%)
Sep 12, 2003
4.617
4.650
4.565
4.637
415,318
+0.01(+0.14%)
Sep 11, 2003
4.577
4.650
4.410
4.630
1,069,352
+0.07(+1.61%)
Sep 10, 2003
4.637
4.644
4.557
4.557
1,058,876
-0.10(-2.15%)
Sep 09, 2003
4.690
4.700
4.644
4.657
403,345
-0.04(-0.94%)
Sep 08, 2003
4.709
4.731
4.677
4.701
589,678
+0.01(+0.11%)
Sep 05, 2003
4.776
4.776
4.654
4.696
463,211
-0.09(-1.95%)
Sep 04, 2003
4.772
4.796
4.727
4.789
335,248
+0.03(+0.65%)
Sep 03, 2003
4.812
4.875
4.744
4.759
499,879
-0.05(-1.08%)
Sep 02, 2003
4.784
4.837
4.764
4.811
749,819
+0.01(+0.28%)
Aug 29, 2003
4.737
4.809
4.737
4.797
260,416
+0.04(+0.84%)
Aug 28, 2003
4.644
4.757
4.625
4.757
415,318
+0.11(+2.30%)
Aug 27, 2003
4.657
4.684
4.637
4.650
338,990
-0.01(-0.29%)
Aug 26, 2003
4.677
4.682
4.613
4.664
1,397,866
-0.03(-0.63%)
Aug 25, 2003
4.622
4.693
4.613
4.693
1,416,574
+0.06(+1.33%)
Aug 22, 2003
4.661
4.670
4.629
4.632
465,456
-0.03(-0.63%)
Aug 21, 2003
4.605
4.661
4.590
4.661
1,052,141
+0.07(+1.51%)
Aug 20, 2003
4.588
4.600
4.574
4.592
791,725
+0.01(+0.15%)
Aug 19, 2003
4.577
4.597
4.548
4.585
1,052,889
+0.01(+0.20%)
Aug 18, 2003
4.565
4.604
4.556
4.576
518,587
+0.01(+0.23%)
Aug 15, 2003
4.543
4.610
4.531
4.565
167,624
+0.02(+0.47%)
Aug 14, 2003
4.497
4.543
4.429
4.543
358,446
+0.07(+1.46%)
Aug 13, 2003
4.423
4.478
4.403
4.478
439,265
+0.05(+1.24%)
Aug 12, 2003
4.370
4.429
4.330
4.423
230,483
+0.07(+1.63%)
Aug 11, 2003
4.296
4.360
4.296
4.352
350,214
+0.07(+1.62%)
Aug 08, 2003
4.303
4.316
4.271
4.283
384,637
-0.01(-0.16%)
Aug 07, 2003
4.290
4.308
4.245
4.290
820,161
+0.01(+0.31%)
Aug 06, 2003
4.324
4.339
4.270
4.276
437,768
-0.06(-1.42%)
Aug 05, 2003
4.330
4.359
4.316
4.338
863,564
-0.01(-0.12%)
Aug 04, 2003
4.419
4.419
4.271
4.343
1,118,742
-0.09(-1.99%)
Aug 01, 2003
4.465
4.494
4.418
4.431
1,277,386
-0.03(-0.75%)
Jul 31, 2003
4.403
4.490
4.390
4.465
821,658
+0.07(+1.58%)
Jul 30, 2003
4.303
4.410
4.303
4.395
2,227,756
+0.09(+2.14%)
Jul 29, 2003
4.283
4.316
4.216
4.303
488,654
+0.01(+0.31%)
Jul 28, 2003
4.330
4.363
4.283
4.290
381,644
-0.03(-0.77%)
Jul 25, 2003
4.360
4.367
4.292
4.323
660,020
-0.05(-1.22%)
Jul 24, 2003
4.284
4.403
4.282
4.376
1,789,239
+0.09(+2.15%)
Jul 23, 2003
4.185
4.288
4.156
4.284
1,043,909
+0.13(+3.02%)
Jul 22, 2003
4.169
4.180
4.129
4.159
457,225
-0.01(-0.35%)
Jul 21, 2003
4.229
4.229
4.131
4.173
540,288
-0.06(-1.33%)
Jul 18, 2003
4.163
4.262
4.144
4.229
737,097
+0.08(+1.93%)
Jul 17, 2003
4.189
4.189
4.129
4.149
930,913
-0.05(-1.27%)
Jul 16, 2003
4.251
4.251
4.149
4.203
1,442,765
-0.02(-0.51%)
Jul 15, 2003
3.964
4.336
3.895
4.224
3,690,726
+0.26(+6.61%)
Jul 14, 2003
3.969
4.018
3.956
3.962
865,060
+0.00(+0.00%)
Jul 11, 2003
3.992
4.022
3.961
3.962
321,778
-0.02(-0.54%)
Jul 10, 2003
4.069
4.076
3.926
3.984
606,141
-0.10(-2.36%)
Jul 09, 2003
4.143
4.148
4.022
4.080
607,637
-0.07(-1.67%)
Jul 08, 2003
4.109
4.153
4.081
4.149
689,953
+0.06(+1.44%)
Jul 07, 2003
3.935
4.090
3.889
4.090
826,896
+0.18(+4.47%)
Jul 03, 2003
3.921
3.968
3.906
3.915
270,892
-0.04(-0.98%)
Jul 02, 2003
3.835
3.954
3.831
3.954
705,668
+0.11(+2.78%)
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.