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
Exact Sciences Cor
(NQ:
EXAS
)
51.09
+0.71 (+1.42%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 20, 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 (%)
Apr 30, 2004
7.180
7.200
6.780
6.800
129,100
-0.26(-3.67%)
Apr 29, 2004
7.210
7.380
7.010
7.059
205,600
-0.19(-2.63%)
Apr 28, 2004
7.280
7.400
7.150
7.250
182,200
-0.20(-2.68%)
Apr 27, 2004
7.390
7.500
6.820
7.450
421,400
-0.06(-0.79%)
Apr 26, 2004
7.500
7.580
7.420
7.509
82,400
-0.02(-0.28%)
Apr 23, 2004
7.300
7.530
7.250
7.530
142,000
+0.08(+1.07%)
Apr 22, 2004
7.460
7.570
7.350
7.450
166,800
-0.05(-0.67%)
Apr 21, 2004
7.360
7.620
7.320
7.500
148,200
+0.15(+2.04%)
Apr 20, 2004
7.670
7.950
7.350
7.350
117,500
-0.33(-4.30%)
Apr 19, 2004
7.910
7.910
7.350
7.680
252,500
-0.22(-2.78%)
Apr 16, 2004
8.140
8.300
7.630
7.900
241,000
-0.08(-1.00%)
Apr 15, 2004
7.210
8.400
7.150
7.980
1,145,000
+0.58(+7.84%)
Apr 14, 2004
6.950
7.400
6.950
7.400
244,800
+0.38(+5.41%)
Apr 13, 2004
7.110
7.150
6.910
7.020
383,800
+0.01(+0.14%)
Apr 12, 2004
7.100
7.120
6.970
7.010
251,700
-0.06(-0.85%)
Apr 08, 2004
7.100
7.140
7.000
7.070
166,000
+0.03(+0.43%)
Apr 07, 2004
7.140
7.140
6.810
7.040
201,000
-0.06(-0.85%)
Apr 06, 2004
7.250
7.250
7.090
7.100
98,600
-0.18(-2.47%)
Apr 05, 2004
7.420
7.500
7.160
7.280
175,300
-0.22(-2.93%)
Apr 02, 2004
7.530
7.680
7.450
7.500
129,300
-0.02(-0.27%)
Apr 01, 2004
7.611
7.650
7.460
7.520
104,100
-0.32(-4.08%)
Mar 31, 2004
7.500
7.840
7.380
7.840
126,300
+0.22(+2.89%)
Mar 30, 2004
7.161
7.670
7.160
7.620
138,400
+0.35(+4.81%)
Mar 29, 2004
7.270
7.270
7.150
7.270
69,400
+0.04(+0.55%)
Mar 26, 2004
7.250
7.350
7.080
7.230
75,200
+0.00(+0.00%)
Mar 25, 2004
6.800
7.260
6.700
7.230
105,300
+0.48(+7.11%)
Mar 24, 2004
6.790
6.900
6.700
6.750
160,000
-0.23(-3.30%)
Mar 23, 2004
7.110
7.200
6.740
6.980
232,000
-0.20(-2.79%)
Mar 22, 2004
7.420
7.470
7.050
7.180
135,100
-0.25(-3.36%)
Mar 19, 2004
7.550
7.600
7.320
7.430
73,900
-0.06(-0.80%)
Mar 18, 2004
7.300
7.500
7.230
7.490
127,400
+0.14(+1.90%)
Mar 17, 2004
7.500
7.500
7.300
7.350
135,100
-0.01(-0.14%)
Mar 16, 2004
7.400
7.460
7.310
7.360
133,600
+0.06(+0.82%)
Mar 15, 2004
7.490
7.500
7.270
7.300
137,000
-0.19(-2.54%)
Mar 12, 2004
7.290
7.540
7.250
7.490
94,600
+0.14(+1.90%)
Mar 11, 2004
7.200
7.500
7.180
7.350
150,200
+0.13(+1.80%)
Mar 10, 2004
7.680
7.680
7.220
7.220
139,100
-0.09(-1.23%)
Mar 09, 2004
7.570
7.760
7.280
7.310
203,200
-0.42(-5.43%)
Mar 08, 2004
7.950
8.250
7.700
7.730
316,100
-0.18(-2.28%)
Mar 05, 2004
7.510
7.920
7.510
7.910
149,800
+0.15(+1.93%)
Mar 04, 2004
7.700
7.760
7.450
7.760
142,000
+0.06(+0.78%)
Mar 03, 2004
7.330
7.750
7.180
7.700
154,200
+0.40(+5.48%)
Mar 02, 2004
7.540
7.550
7.270
7.300
107,700
-0.30(-3.95%)
Mar 01, 2004
7.420
7.650
7.260
7.600
164,800
+0.16(+2.15%)
Feb 27, 2004
7.380
7.700
7.260
7.440
406,000
+0.08(+1.09%)
Feb 26, 2004
7.250
7.400
7.150
7.360
141,000
+0.20(+2.79%)
Feb 25, 2004
6.910
7.270
6.910
7.160
116,900
+0.14(+1.99%)
Feb 24, 2004
6.850
7.200
6.750
7.020
305,100
+0.17(+2.48%)
Feb 23, 2004
7.270
7.349
6.570
6.850
938,600
-0.35(-4.86%)
Feb 20, 2004
7.340
7.400
7.180
7.200
238,200
+0.03(+0.42%)
Feb 19, 2004
7.120
7.430
7.100
7.170
306,100
+0.07(+0.99%)
Feb 18, 2004
7.140
7.300
7.080
7.100
205,600
-0.05(-0.70%)
Feb 17, 2004
7.300
7.300
7.080
7.150
299,200
+0.00(+0.00%)
Feb 13, 2004
7.720
7.730
7.110
7.150
679,700
-0.52(-6.78%)
Feb 12, 2004
7.740
7.750
7.510
7.670
336,200
+0.00(+0.00%)
Feb 11, 2004
7.520
7.840
7.510
7.670
256,300
-0.05(-0.65%)
Feb 10, 2004
7.750
8.026
7.540
7.720
185,800
-0.07(-0.90%)
Feb 09, 2004
7.410
8.040
7.400
7.790
493,900
+0.38(+5.13%)
Feb 06, 2004
7.300
7.500
7.250
7.410
312,600
+0.10(+1.37%)
Feb 05, 2004
7.300
7.550
6.930
7.310
1,917,200
-0.03(-0.41%)
Feb 04, 2004
8.140
8.140
7.340
7.340
481,700
-0.72(-8.93%)
Feb 03, 2004
8.470
8.480
7.956
8.060
379,000
-0.26(-3.12%)
Feb 02, 2004
7.950
8.440
7.850
8.320
869,700
+0.43(+5.45%)
Jan 30, 2004
7.400
7.890
7.260
7.890
423,400
+0.49(+6.62%)
Jan 29, 2004
7.570
7.720
7.270
7.400
520,900
-0.16(-2.12%)
Jan 28, 2004
8.050
8.050
7.500
7.560
987,800
-0.44(-5.50%)
Jan 27, 2004
8.300
8.750
7.850
8.000
3,026,500
-2.00(-20.00%)
Jan 26, 2004
9.900
10.05
9.800
10.00
266,300
+0.04(+0.40%)
Jan 23, 2004
9.630
9.970
9.600
9.960
157,600
+0.24(+2.47%)
Jan 22, 2004
9.850
9.920
9.600
9.720
168,400
-0.13(-1.32%)
Jan 21, 2004
9.800
10.00
9.710
9.850
176,100
-0.02(-0.20%)
Jan 20, 2004
10.10
10.10
9.650
9.870
88,000
+0.07(+0.71%)
Jan 16, 2004
10.04
10.08
9.700
9.800
98,100
+0.10(+1.03%)
Jan 15, 2004
10.00
10.00
9.620
9.700
78,277
-0.29(-2.90%)
Jan 14, 2004
9.790
10.05
9.751
9.990
252,527
+0.30(+3.10%)
Jan 13, 2004
9.700
9.830
9.620
9.690
138,517
-0.27(-2.71%)
Jan 12, 2004
9.680
10.00
9.550
9.960
117,075
+0.31(+3.21%)
Jan 09, 2004
9.490
9.950
9.460
9.650
219,809
-0.24(-2.43%)
Jan 08, 2004
9.700
10.00
9.650
9.890
243,123
+0.10(+1.02%)
Jan 07, 2004
10.15
10.15
9.630
9.790
246,685
-0.31(-3.07%)
Jan 06, 2004
10.40
10.40
9.950
10.10
215,900
-0.15(-1.46%)
Jan 05, 2004
10.30
10.49
10.02
10.25
73,300
+0.10(+0.99%)
Jan 02, 2004
10.36
10.49
10.02
10.15
112,200
+0.03(+0.30%)
Dec 31, 2003
10.38
10.58
10.03
10.12
179,900
-0.41(-3.89%)
Dec 30, 2003
10.05
10.60
10.04
10.53
295,541
+0.44(+4.36%)
Dec 29, 2003
9.430
10.22
9.310
10.09
298,986
+0.65(+6.89%)
Dec 26, 2003
9.350
9.480
9.300
9.440
82,914
+0.12(+1.29%)
Dec 24, 2003
9.180
9.330
9.000
9.320
68,279
+0.23(+2.53%)
Dec 23, 2003
8.980
9.230
8.960
9.090
182,676
+0.15(+1.68%)
Dec 22, 2003
8.810
8.980
8.790
8.940
286,104
+0.09(+1.02%)
Dec 19, 2003
9.100
9.110
8.800
8.850
393,087
-0.11(-1.23%)
Dec 18, 2003
9.240
9.250
8.750
8.960
497,808
-0.27(-2.93%)
Dec 17, 2003
9.310
9.320
9.220
9.230
137,552
-0.09(-0.97%)
Dec 16, 2003
9.360
9.710
9.100
9.320
385,963
-0.03(-0.32%)
Dec 15, 2003
9.510
9.700
9.220
9.350
225,897
-0.01(-0.11%)
Dec 12, 2003
9.200
9.410
8.950
9.360
255,898
+0.26(+2.86%)
Dec 11, 2003
9.180
9.290
9.060
9.100
179,445
-0.08(-0.87%)
Dec 10, 2003
9.260
9.304
9.050
9.180
336,985
-0.32(-3.37%)
Dec 09, 2003
9.590
9.590
9.400
9.500
215,866
-0.01(-0.11%)
Dec 08, 2003
9.650
9.790
9.500
9.510
190,795
-0.14(-1.45%)
Dec 05, 2003
9.820
9.830
9.710
9.650
102,408
-0.17(-1.73%)
Dec 04, 2003
9.670
9.900
9.550
9.820
225,693
+0.16(+1.66%)
Dec 03, 2003
9.680
9.810
9.510
9.660
512,876
+0.01(+0.10%)
Dec 02, 2003
9.880
9.880
9.530
9.650
307,941
-0.40(-3.98%)
Dec 01, 2003
10.44
10.44
9.950
10.05
237,329
-0.32(-3.09%)
Nov 28, 2003
10.04
10.40
10.01
10.37
107,370
+0.37(+3.70%)
Nov 26, 2003
10.09
10.10
9.850
10.00
82,106
+0.03(+0.30%)
Nov 25, 2003
9.800
10.05
9.500
9.970
115,042
+0.13(+1.32%)
Nov 24, 2003
9.560
9.950
9.520
9.840
128,348
+0.40(+4.24%)
Nov 21, 2003
9.910
9.990
9.410
9.440
251,393
-0.45(-4.55%)
Nov 20, 2003
9.890
10.40
9.750
9.890
177,755
-0.27(-2.66%)
Nov 19, 2003
10.08
10.30
10.00
10.16
149,474
+0.01(+0.10%)
Nov 18, 2003
10.10
10.24
9.650
10.15
254,354
+0.28(+2.84%)
Nov 17, 2003
10.00
10.15
9.370
9.870
117,624
-0.14(-1.40%)
Nov 14, 2003
9.780
10.40
9.720
10.01
505,643
+0.31(+3.20%)
Nov 13, 2003
8.790
9.700
8.700
9.700
703,450
+0.85(+9.60%)
Nov 12, 2003
8.560
8.910
8.520
8.850
198,457
+0.17(+1.96%)
Nov 11, 2003
8.990
8.990
8.500
8.680
193,921
-0.26(-2.91%)
Nov 10, 2003
8.970
9.010
8.790
8.940
262,285
+0.09(+1.02%)
Nov 07, 2003
9.190
9.460
8.800
8.850
483,755
-0.17(-1.88%)
Nov 06, 2003
9.550
9.560
8.900
9.020
669,697
-0.59(-6.14%)
Nov 05, 2003
10.39
10.64
9.600
9.610
451,323
-0.73(-7.06%)
Nov 04, 2003
10.80
10.80
10.16
10.34
280,713
-0.49(-4.52%)
Nov 03, 2003
10.63
11.04
10.46
10.83
294,940
+0.21(+1.98%)
Oct 31, 2003
10.69
10.70
10.47
10.62
113,846
-0.12(-1.12%)
Oct 30, 2003
10.22
10.60
10.10
10.74
308,085
+0.52(+5.09%)
Oct 29, 2003
10.30
10.40
10.07
10.22
347,110
+0.01(+0.10%)
Oct 28, 2003
10.27
10.65
10.08
10.21
485,180
-0.11(-1.06%)
Oct 27, 2003
10.10
11.03
10.10
10.32
253,100
+0.26(+2.57%)
Oct 24, 2003
10.25
10.36
9.980
10.06
240,800
-0.24(-2.33%)
Oct 23, 2003
10.46
10.60
10.00
10.30
673,900
-0.19(-1.78%)
Oct 22, 2003
11.17
11.40
10.35
10.49
451,000
-0.77(-6.87%)
Oct 21, 2003
11.30
11.65
10.85
11.26
455,899
+0.11(+0.99%)
Oct 20, 2003
11.83
11.98
10.85
11.15
239,286
-0.69(-5.83%)
Oct 17, 2003
12.30
12.33
11.54
11.84
215,098
-0.67(-5.36%)
Oct 16, 2003
11.43
12.46
10.85
12.51
680,985
+1.08(+9.45%)
Oct 15, 2003
12.80
12.84
11.30
11.43
575,053
-1.17(-9.28%)
Oct 14, 2003
13.36
13.55
12.47
12.60
453,424
-0.56(-4.26%)
Oct 13, 2003
13.22
14.25
12.75
13.16
1,203,726
-1.48(-10.11%)
Oct 10, 2003
15.30
15.38
14.17
14.64
623,396
-0.66(-4.31%)
Oct 09, 2003
15.14
15.87
15.14
15.30
271,806
+0.16(+1.06%)
Oct 08, 2003
15.31
15.31
14.92
15.14
136,386
-0.27(-1.75%)
Oct 07, 2003
15.50
16.00
15.00
15.41
211,917
-0.08(-0.52%)
Oct 06, 2003
15.36
15.55
15.10
15.49
311,289
+0.09(+0.58%)
Oct 03, 2003
15.15
15.50
15.10
15.40
176,584
+0.30(+1.99%)
Oct 02, 2003
14.30
15.41
14.09
15.10
215,700
+0.85(+5.96%)
Oct 01, 2003
13.35
14.56
13.24
14.25
185,543
+0.75(+5.56%)
Sep 30, 2003
12.90
13.56
12.55
13.50
255,954
+0.40(+3.05%)
Sep 29, 2003
13.11
13.35
12.76
13.10
357,509
-0.12(-0.91%)
Sep 26, 2003
13.56
13.81
12.37
13.22
547,216
-0.38(-2.79%)
Sep 25, 2003
14.80
14.90
13.59
13.60
249,638
-1.23(-8.29%)
Sep 24, 2003
15.40
15.62
14.82
14.83
64,242
-0.70(-4.51%)
Sep 23, 2003
15.77
15.80
15.39
15.53
74,793
-0.24(-1.52%)
Sep 22, 2003
15.40
15.80
15.40
15.77
77,568
+0.35(+2.27%)
Sep 19, 2003
15.90
16.00
15.40
15.42
220,753
-0.56(-3.50%)
Sep 18, 2003
16.40
16.40
15.95
15.98
118,412
-0.16(-0.99%)
Sep 17, 2003
16.21
16.50
16.00
16.14
379,577
-0.24(-1.47%)
Sep 16, 2003
16.45
16.60
15.82
16.38
400,449
+0.04(+0.24%)
Sep 15, 2003
16.70
16.71
16.34
16.34
145,700
-0.37(-2.21%)
Sep 12, 2003
16.60
16.91
16.60
16.71
313,300
+0.06(+0.36%)
Sep 11, 2003
17.55
17.55
16.56
16.65
269,400
-0.90(-5.13%)
Sep 10, 2003
17.40
18.00
17.14
17.55
163,300
+0.19(+1.09%)
Sep 09, 2003
17.00
17.39
16.90
17.36
203,700
+0.36(+2.12%)
Sep 08, 2003
17.05
17.21
16.85
17.00
330,200
+0.08(+0.47%)
Sep 05, 2003
16.80
17.00
16.60
16.92
141,100
+0.02(+0.12%)
Sep 04, 2003
17.00
17.10
16.77
16.90
211,800
+0.05(+0.30%)
Sep 03, 2003
17.00
17.31
16.85
16.85
342,400
-0.14(-0.82%)
Sep 02, 2003
16.90
17.00
16.47
16.99
247,200
+0.21(+1.25%)
Aug 29, 2003
16.15
16.85
16.15
16.78
112,900
+0.63(+3.90%)
Aug 28, 2003
15.50
16.15
15.37
16.15
171,500
+0.60(+3.86%)
Aug 27, 2003
15.05
15.94
15.05
15.55
160,600
+0.16(+1.04%)
Aug 26, 2003
15.52
15.64
15.15
15.39
90,300
-0.14(-0.90%)
Aug 25, 2003
16.34
16.40
15.53
15.53
94,900
-0.62(-3.84%)
Aug 22, 2003
16.39
16.56
16.14
16.15
108,400
-0.39(-2.36%)
Aug 21, 2003
16.30
16.56
16.30
16.54
48,500
+0.14(+0.85%)
Aug 20, 2003
16.45
16.45
16.25
16.40
65,600
-0.07(-0.43%)
Aug 19, 2003
16.30
16.50
16.16
16.47
142,300
+0.17(+1.04%)
Aug 18, 2003
16.02
16.36
15.92
16.30
147,600
+0.39(+2.45%)
Aug 15, 2003
15.46
16.10
15.46
15.91
63,200
+0.38(+2.45%)
Aug 14, 2003
15.95
15.95
14.80
15.53
151,100
-0.32(-2.02%)
Aug 13, 2003
16.00
16.16
15.35
15.85
94,800
-0.05(-0.31%)
Aug 12, 2003
15.25
15.90
15.10
15.90
119,100
+0.94(+6.28%)
Aug 11, 2003
14.70
15.23
14.33
14.96
72,100
+0.26(+1.77%)
Aug 08, 2003
15.10
15.44
14.34
14.70
127,500
-0.55(-3.61%)
Aug 07, 2003
15.30
15.61
14.60
15.25
111,500
+0.25(+1.67%)
Aug 06, 2003
16.00
16.00
15.00
15.00
228,700
-1.10(-6.83%)
Aug 05, 2003
16.10
16.10
15.80
16.10
290,200
+0.00(+0.00%)
Aug 04, 2003
16.60
16.80
15.56
16.10
202,400
-0.50(-3.01%)
Aug 01, 2003
16.86
17.00
16.53
16.60
217,400
-0.51(-2.98%)
Jul 31, 2003
16.20
17.12
15.88
17.11
408,500
+0.97(+6.01%)
Jul 30, 2003
15.50
16.21
15.40
16.14
401,000
+0.62(+3.99%)
Jul 29, 2003
15.35
15.53
15.05
15.52
256,700
+0.12(+0.78%)
Jul 28, 2003
14.62
15.40
14.45
15.40
257,000
+0.79(+5.41%)
Jul 25, 2003
14.45
14.90
14.45
14.61
55,000
+0.00(+0.00%)
Jul 24, 2003
14.70
14.80
14.42
14.61
126,900
+0.01(+0.07%)
Jul 23, 2003
14.29
14.69
14.04
14.60
251,800
+0.60(+4.29%)
Jul 22, 2003
13.63
14.39
13.50
14.00
241,200
+0.52(+3.86%)
Jul 21, 2003
13.70
13.94
13.25
13.48
123,000
+0.30(+2.28%)
Jul 18, 2003
12.99
13.49
12.69
13.18
80,300
+0.30(+2.33%)
Jul 17, 2003
13.45
13.45
12.65
12.88
537,900
-0.53(-3.95%)
Jul 16, 2003
14.25
14.31
13.10
13.41
94,700
-0.88(-6.16%)
Jul 15, 2003
14.75
15.00
13.82
14.29
471,700
+0.39(+2.81%)
Jul 14, 2003
12.48
14.00
12.35
13.90
641,100
+1.41(+11.29%)
Jul 11, 2003
11.69
12.49
11.69
12.49
132,722
+0.80(+6.84%)
Jul 10, 2003
11.37
12.00
11.37
11.69
66,700
+0.33(+2.90%)
Jul 09, 2003
10.85
11.45
10.84
11.36
120,000
+0.53(+4.89%)
Jul 08, 2003
11.20
11.20
10.75
10.83
67,300
-0.34(-3.04%)
Jul 07, 2003
11.35
11.65
11.14
11.17
60,200
-0.07(-0.62%)
Jul 03, 2003
11.40
11.40
11.14
11.24
19,800
-0.10(-0.88%)
Jul 02, 2003
10.98
11.45
10.95
11.34
127,000
+0.39(+3.56%)
Jul 01, 2003
10.95
11.04
10.65
10.95
212,100
+0.00(+0.00%)
Jun 30, 2003
10.99
11.73
10.82
10.95
161,900
-0.04(-0.36%)
Jun 27, 2003
11.12
11.31
10.84
10.99
162,550
-0.30(-2.66%)
Jun 26, 2003
11.15
11.30
10.96
11.29
102,200
+0.34(+3.11%)
Jun 25, 2003
10.99
11.20
10.76
10.95
65,500
+0.00(+0.00%)
Jun 24, 2003
10.80
10.95
10.62
10.95
68,100
+0.13(+1.20%)
Jun 23, 2003
11.50
12.20
10.50
10.82
266,400
-0.81(-6.96%)
Jun 20, 2003
12.55
12.55
11.45
11.63
176,000
-0.54(-4.44%)
Jun 19, 2003
13.20
13.20
12.16
12.17
118,100
-1.04(-7.87%)
Jun 18, 2003
13.10
13.21
12.91
13.21
156,800
+0.18(+1.38%)
Jun 17, 2003
13.30
13.30
12.80
13.03
146,200
-0.24(-1.81%)
Jun 16, 2003
11.41
13.29
11.41
13.27
284,900
+1.42(+11.98%)
Jun 13, 2003
12.04
12.20
11.46
11.85
123,200
-0.20(-1.66%)
Jun 12, 2003
11.80
12.24
11.75
12.05
289,200
+0.10(+0.84%)
Jun 11, 2003
12.06
12.06
11.76
11.95
95,500
+0.05(+0.41%)
Jun 10, 2003
12.37
12.50
11.90
11.90
137,500
-0.50(-4.02%)
Jun 09, 2003
13.30
13.41
11.86
12.40
267,632
-0.90(-6.77%)
Jun 06, 2003
14.81
15.10
13.05
13.30
639,000
-0.81(-5.74%)
Jun 05, 2003
13.71
14.21
13.70
14.11
138,100
+0.26(+1.88%)
Jun 04, 2003
13.80
14.00
13.54
13.85
89,800
+0.15(+1.10%)
Jun 03, 2003
13.75
13.75
13.50
13.70
149,900
+0.09(+0.65%)
Jun 02, 2003
13.48
14.05
13.30
13.61
299,700
+0.31(+2.33%)
May 30, 2003
13.27
13.44
12.97
13.30
115,700
+0.29(+2.23%)
May 29, 2003
13.00
13.65
12.41
13.01
323,800
+0.15(+1.17%)
May 28, 2003
12.06
13.20
12.00
12.86
543,100
+1.04(+8.80%)
May 27, 2003
11.70
12.00
11.41
11.82
132,200
+0.08(+0.68%)
May 23, 2003
11.10
11.74
11.10
11.74
127,300
+0.47(+4.16%)
May 22, 2003
11.15
11.35
11.14
11.27
50,700
+0.13(+1.18%)
May 21, 2003
10.80
11.35
10.56
11.14
100,000
+0.17(+1.55%)
May 20, 2003
10.66
11.22
10.56
10.97
118,200
+0.16(+1.48%)
May 19, 2003
11.60
11.80
10.75
10.81
265,000
-0.79(-6.81%)
May 16, 2003
11.46
11.97
11.35
11.60
164,800
-0.38(-3.17%)
May 15, 2003
11.54
12.13
11.44
11.98
212,900
+0.53(+4.63%)
May 14, 2003
10.68
11.50
10.62
11.45
347,000
+0.95(+9.05%)
May 13, 2003
10.03
10.68
10.03
10.50
155,300
+0.35(+3.45%)
May 12, 2003
9.750
10.15
9.750
10.15
77,800
+0.24(+2.42%)
May 09, 2003
9.920
10.26
9.730
9.910
89,500
+0.05(+0.51%)
May 08, 2003
8.910
10.00
8.870
9.860
110,800
+0.93(+10.41%)
May 07, 2003
9.100
9.100
8.900
8.930
47,400
+0.00(+0.00%)
May 06, 2003
9.340
9.340
8.910
8.930
146,300
-0.35(-3.77%)
May 05, 2003
9.460
9.490
9.160
9.280
102,400
-0.17(-1.80%)
May 02, 2003
9.590
9.700
9.450
9.450
38,300
-0.14(-1.46%)
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.