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
Nasdaq OMX Group
(NQ:
NDAQ
)
62.77
+0.54 (+0.87%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 29, 2005
4.009
4.222
4.009
4.083
2,672,846
-0.00(-0.07%)
Apr 28, 2005
3.949
4.140
3.949
4.086
4,598,840
+0.16(+4.09%)
Apr 27, 2005
3.800
4.031
3.691
3.925
3,092,974
+0.09(+2.27%)
Apr 26, 2005
3.900
3.969
3.781
3.838
7,572,334
-0.11(-2.69%)
Apr 25, 2005
3.620
4.009
3.612
3.944
11,030,925
+0.29(+7.82%)
Apr 22, 2005
3.021
3.854
3.018
3.658
28,018,214
+0.76(+26.10%)
Apr 21, 2005
2.846
2.996
2.724
2.901
5,084,476
+0.07(+2.40%)
Apr 20, 2005
2.955
2.983
2.819
2.833
1,069,198
-0.12(-3.97%)
Apr 19, 2005
2.901
2.955
2.901
2.950
1,242,434
+0.05(+1.79%)
Apr 18, 2005
2.846
2.969
2.827
2.898
1,836,438
+0.05(+1.72%)
Apr 15, 2005
2.792
2.942
2.672
2.849
3,943,349
-0.02(-0.85%)
Apr 14, 2005
2.893
2.942
2.860
2.874
1,089,196
-0.02(-0.66%)
Apr 13, 2005
2.936
2.944
2.860
2.893
662,121
-0.03(-1.03%)
Apr 12, 2005
2.825
2.963
2.825
2.923
756,237
+0.05(+1.90%)
Apr 11, 2005
2.996
3.004
2.819
2.868
480,154
-0.10(-3.31%)
Apr 08, 2005
2.934
3.002
2.934
2.966
612,279
+0.01(+0.18%)
Apr 07, 2005
2.950
2.988
2.914
2.961
301,987
+0.02(+0.84%)
Apr 06, 2005
2.972
3.002
2.909
2.936
615,712
+0.01(+0.47%)
Apr 05, 2005
2.874
2.953
2.873
2.923
742,711
-0.01(-0.19%)
Apr 04, 2005
2.827
2.955
2.822
2.928
1,104,751
+0.08(+2.82%)
Apr 01, 2005
2.991
2.991
2.803
2.848
2,086,681
-0.07(-2.29%)
Mar 31, 2005
2.942
2.996
2.890
2.914
1,525,004
-0.01(-0.37%)
Mar 30, 2005
3.004
3.015
2.893
2.925
1,115,901
-0.05(-1.83%)
Mar 29, 2005
3.023
3.023
2.966
2.980
1,271,541
-0.06(-1.88%)
Mar 28, 2005
2.991
3.075
2.942
3.037
995,429
+0.01(+0.45%)
Mar 24, 2005
2.993
3.064
2.942
3.023
1,193,389
+0.08(+2.68%)
Mar 23, 2005
3.023
3.023
2.917
2.944
799,562
-0.07(-2.17%)
Mar 22, 2005
3.130
3.130
2.985
3.010
1,634,601
-0.12(-3.75%)
Mar 21, 2005
3.064
3.230
3.010
3.127
2,765,302
+0.03(+1.06%)
Mar 18, 2005
3.015
3.111
2.999
3.094
1,565,554
+0.08(+2.62%)
Mar 17, 2005
2.993
3.034
2.925
3.015
941,295
+0.03(+0.91%)
Mar 16, 2005
2.928
2.996
2.887
2.988
881,331
+0.05(+1.86%)
Mar 15, 2005
2.879
2.983
2.871
2.934
3,934,155
+0.09(+3.06%)
Mar 14, 2005
2.860
2.874
2.735
2.846
1,814,700
+0.04(+1.55%)
Mar 11, 2005
2.743
2.822
2.710
2.803
1,828,765
+0.04(+1.28%)
Mar 10, 2005
2.805
2.857
2.737
2.767
902,173
-0.04(-1.55%)
Mar 09, 2005
2.879
2.905
2.792
2.811
2,060,240
-0.10(-3.55%)
Mar 08, 2005
2.969
3.037
2.887
2.914
1,943,260
-0.06(-2.10%)
Mar 07, 2005
3.072
3.072
2.958
2.977
3,633,086
+0.06(+2.15%)
Mar 04, 2005
2.931
2.966
2.876
2.914
836,999
-0.02(-0.65%)
Mar 03, 2005
2.969
3.075
2.887
2.934
1,602,958
-0.02(-0.83%)
Mar 02, 2005
2.857
3.045
2.814
2.958
1,762,526
+0.07(+2.26%)
Mar 01, 2005
2.917
2.961
2.781
2.893
918,085
+0.02(+0.76%)
Feb 28, 2005
2.860
2.917
2.814
2.871
1,464,823
+0.01(+0.38%)
Feb 25, 2005
2.620
2.887
2.588
2.860
2,418,998
+0.23(+8.81%)
Feb 24, 2005
2.588
2.656
2.588
2.628
559,107
-0.01(-0.31%)
Feb 23, 2005
2.642
2.669
2.588
2.637
2,024,778
-0.01(-0.51%)
Feb 22, 2005
2.697
2.697
2.601
2.650
1,473,605
-0.08(-2.99%)
Feb 18, 2005
2.645
2.751
2.560
2.732
4,020,675
+0.05(+1.83%)
Feb 17, 2005
2.778
2.778
2.656
2.683
2,568,275
-0.08(-2.96%)
Feb 16, 2005
2.765
2.778
2.716
2.765
2,927,190
+0.03(+1.00%)
Feb 15, 2005
2.863
2.863
2.667
2.737
2,339,311
-0.11(-3.92%)
Feb 14, 2005
2.871
2.901
2.808
2.849
3,681,643
-0.01(-0.38%)
Feb 11, 2005
2.928
2.969
2.746
2.860
5,468,614
+0.22(+8.14%)
Feb 10, 2005
2.588
2.901
2.495
2.645
32,669,866
+0.00(+0.10%)
Feb 09, 2005
2.697
2.724
2.615
2.642
1,103,205
-0.05(-2.02%)
Feb 08, 2005
2.732
2.737
2.683
2.697
1,695,972
-0.04(-1.30%)
Feb 07, 2005
2.642
2.805
2.615
2.732
1,709,291
+0.11(+4.37%)
Feb 04, 2005
2.370
2.697
2.370
2.618
1,798,270
+0.25(+10.46%)
Feb 03, 2005
2.261
2.381
2.261
2.370
169,763
+0.08(+3.57%)
Feb 02, 2005
2.261
2.315
2.220
2.288
231,515
+0.03(+1.20%)
Feb 01, 2005
2.356
2.356
2.261
2.261
101,366
-0.07(-3.04%)
Jan 31, 2005
2.348
2.356
2.332
2.332
175,424
-0.02(-1.04%)
Jan 28, 2005
2.307
2.356
2.296
2.356
152,085
+0.05(+2.37%)
Jan 27, 2005
2.255
2.318
2.247
2.302
178,097
+0.05(+2.05%)
Jan 26, 2005
2.225
2.288
2.179
2.255
347,732
+0.05(+2.22%)
Jan 25, 2005
2.329
2.329
2.070
2.206
878,691
-0.05(-2.41%)
Jan 24, 2005
2.288
2.342
2.234
2.261
200,639
-0.04(-1.78%)
Jan 21, 2005
2.332
2.370
2.288
2.302
75,997
-0.06(-2.65%)
Jan 20, 2005
2.261
2.397
2.220
2.364
147,808
+0.08(+3.33%)
Jan 19, 2005
2.342
2.345
2.274
2.288
92,151
-0.11(-4.55%)
Jan 18, 2005
2.288
2.479
2.206
2.397
296,212
+0.13(+5.77%)
Jan 14, 2005
2.370
2.383
2.261
2.266
190,873
-0.10(-4.37%)
Jan 13, 2005
2.492
2.492
2.220
2.370
542,281
-0.15(-5.95%)
Jan 12, 2005
2.547
2.547
2.492
2.519
57,089
-0.05(-2.12%)
Jan 11, 2005
2.560
2.642
2.533
2.574
174,793
+0.01(+0.53%)
Jan 10, 2005
2.484
2.560
2.465
2.560
117,296
+0.08(+3.07%)
Jan 07, 2005
2.656
2.656
2.479
2.484
247,585
-0.19(-6.94%)
Jan 06, 2005
2.664
2.724
2.642
2.669
131,566
+0.01(+0.51%)
Jan 05, 2005
2.672
2.724
2.628
2.656
255,012
-0.03(-1.02%)
Jan 04, 2005
2.778
2.792
2.656
2.683
176,775
-0.08(-2.96%)
Jan 03, 2005
2.860
2.887
2.737
2.765
229,694
-0.01(-0.49%)
Dec 31, 2004
2.792
2.860
2.765
2.778
385,859
+0.03(+1.09%)
Dec 30, 2004
2.588
2.792
2.574
2.748
616,787
+0.19(+7.34%)
Dec 29, 2004
2.560
2.683
2.536
2.560
694,987
+0.03(+1.08%)
Dec 28, 2004
2.533
2.547
2.509
2.533
136,574
+0.03(+1.09%)
Dec 27, 2004
2.588
2.588
2.506
2.506
98,025
-0.05(-2.13%)
Dec 23, 2004
2.506
2.588
2.495
2.560
431,751
+0.07(+2.62%)
Dec 22, 2004
2.697
2.697
2.492
2.495
367,502
-0.16(-6.15%)
Dec 21, 2004
2.628
2.724
2.628
2.658
605,406
+0.03(+1.14%)
Dec 20, 2004
2.492
2.737
2.492
2.628
623,029
+0.15(+6.04%)
Dec 17, 2004
2.479
2.533
2.465
2.479
117,850
-0.08(-3.29%)
Dec 16, 2004
2.519
2.669
2.500
2.563
522,066
+0.07(+2.84%)
Dec 15, 2004
2.302
2.669
2.302
2.492
1,137,019
+0.22(+9.71%)
Dec 14, 2004
1.879
2.315
1.879
2.272
533,080
+0.42(+22.65%)
Dec 13, 2004
1.852
1.852
1.839
1.852
53,601
-0.01(-0.73%)
Dec 10, 2004
1.825
1.866
1.814
1.866
451,943
+0.10(+5.39%)
Dec 09, 2004
1.833
1.833
1.770
1.770
58,741
-0.05(-2.99%)
Dec 08, 2004
1.825
1.839
1.787
1.825
111,242
+0.00(+0.00%)
Dec 07, 2004
1.893
1.893
1.825
1.825
59,475
-0.07(-3.87%)
Dec 06, 2004
1.866
1.920
1.839
1.898
93,619
+0.02(+1.01%)
Dec 03, 2004
1.828
1.879
1.828
1.879
16,153
+0.01(+0.73%)
Dec 02, 2004
1.907
1.907
1.825
1.866
60,577
-0.04(-2.14%)
Dec 01, 2004
1.907
1.907
1.893
1.907
25,332
+0.00(+0.00%)
Nov 30, 2004
1.912
1.912
1.893
1.907
111,609
-0.01(-0.29%)
Nov 29, 2004
1.920
1.920
1.893
1.912
12,849
+0.01(+0.29%)
Nov 26, 2004
1.907
1.907
1.907
1.907
12,849
+0.01(+0.72%)
Nov 24, 2004
2.002
2.002
1.893
1.893
75,262
-0.11(-5.44%)
Nov 23, 2004
2.078
2.078
2.002
2.002
58,374
-0.10(-4.79%)
Nov 22, 2004
2.056
2.105
2.056
2.103
136,941
+0.02(+0.92%)
Nov 19, 2004
2.084
2.097
2.084
2.084
20,559
+0.00(+0.00%)
Nov 18, 2004
2.070
2.097
2.048
2.084
107,937
+0.01(+0.66%)
Nov 17, 2004
2.048
2.070
2.048
2.070
18,356
+0.02(+1.06%)
Nov 16, 2004
2.043
2.056
2.016
2.048
169,616
+0.01(+0.27%)
Nov 15, 2004
2.002
2.043
1.975
2.043
295,544
+0.04(+2.04%)
Nov 12, 2004
1.988
2.002
1.975
2.002
26,066
+0.01(+0.68%)
Nov 11, 2004
1.934
1.988
1.934
1.988
117,850
+0.05(+2.53%)
Nov 10, 2004
1.939
1.939
1.934
1.939
67,185
+0.01(+0.28%)
Nov 09, 2004
1.948
1.988
1.907
1.934
237,536
+0.05(+2.90%)
Nov 08, 2004
1.893
1.907
1.866
1.879
26,066
+0.00(+0.00%)
Nov 05, 2004
1.852
1.939
1.852
1.879
66,818
+0.03(+1.47%)
Nov 04, 2004
1.860
1.860
1.852
1.852
4,038
-0.01(-0.44%)
Nov 03, 2004
1.784
1.907
1.784
1.860
53,968
+0.02(+1.19%)
Nov 02, 2004
1.839
1.866
1.839
1.839
28,636
-0.01(-0.74%)
Nov 01, 2004
1.798
1.860
1.798
1.852
80,035
+0.00(+0.00%)
Oct 29, 2004
1.798
1.852
1.776
1.852
30,839
+0.05(+3.03%)
Oct 28, 2004
1.798
1.798
1.798
1.798
9,178
+0.01(+0.76%)
Oct 27, 2004
1.743
1.798
1.743
1.784
33,042
+0.00(+0.00%)
Oct 26, 2004
1.784
1.784
1.784
1.784
4,405
+0.03(+1.55%)
Oct 25, 2004
1.798
1.798
1.743
1.757
31,940
-0.03(-1.53%)
Oct 22, 2004
1.798
1.798
1.784
1.784
2,937
+0.00(+0.00%)
Oct 21, 2004
1.825
1.825
1.757
1.784
36,713
-0.04(-2.24%)
Oct 20, 2004
1.866
1.893
1.825
1.825
10,646
+0.03(+1.52%)
Oct 19, 2004
1.975
1.975
1.798
1.798
73,427
-0.16(-8.33%)
Oct 18, 2004
1.975
1.988
1.961
1.961
25,332
-0.08(-4.00%)
Oct 15, 2004
2.070
2.070
1.975
2.043
23,129
-0.01(-0.66%)
Oct 14, 2004
2.084
2.084
1.975
2.056
15,052
+0.01(+0.67%)
Oct 13, 2004
2.065
2.084
2.029
2.043
36,346
-0.02(-1.06%)
Oct 12, 2004
2.084
2.097
2.035
2.065
16,521
-0.02(-0.92%)
Oct 11, 2004
2.084
2.084
2.084
2.084
0
+0.00(+0.00%)
Oct 08, 2004
2.152
2.152
2.084
2.084
16,888
-0.07(-3.16%)
Oct 07, 2004
2.146
2.220
2.146
2.152
70,857
+0.01(+0.25%)
Oct 06, 2004
2.097
2.146
2.084
2.146
47,360
+0.08(+3.68%)
Oct 05, 2004
2.165
2.165
2.056
2.070
143,550
-0.07(-3.18%)
Oct 04, 2004
1.988
2.165
1.961
2.138
120,053
+0.12(+6.08%)
Oct 01, 2004
1.907
2.043
1.907
2.016
29,737
+0.14(+7.25%)
Sep 30, 2004
1.825
1.907
1.825
1.879
35,979
+0.04(+2.22%)
Sep 29, 2004
1.653
1.839
1.653
1.839
77,098
+0.19(+11.57%)
Sep 28, 2004
1.648
1.648
1.648
1.648
1,101
+0.00(+0.00%)
Sep 27, 2004
1.607
1.683
1.607
1.648
83,706
+0.04(+2.54%)
Sep 24, 2004
1.580
1.607
1.580
1.607
9,912
+0.07(+4.43%)
Sep 23, 2004
1.539
1.553
1.539
1.539
100,595
+0.02(+1.25%)
Sep 22, 2004
1.525
1.525
1.517
1.520
82,972
-0.01(-0.36%)
Sep 21, 2004
1.525
1.525
1.506
1.525
725,092
+0.00(+0.00%)
Sep 20, 2004
1.525
1.525
1.512
1.525
125,927
+0.02(+1.27%)
Sep 17, 2004
1.525
1.525
1.506
1.506
130,700
-0.01(-0.98%)
Sep 16, 2004
1.525
1.531
1.506
1.521
81,504
-0.02(-1.15%)
Sep 15, 2004
1.539
1.539
1.525
1.539
5,139
+0.01(+0.53%)
Sep 14, 2004
1.566
1.566
1.520
1.531
281,960
-0.04(-2.26%)
Sep 13, 2004
1.651
1.651
1.566
1.566
330,789
-0.09(-5.27%)
Sep 10, 2004
1.667
1.667
1.651
1.653
61,311
-0.01(-0.49%)
Sep 09, 2004
1.648
1.662
1.648
1.662
4,405
+0.01(+0.83%)
Sep 08, 2004
1.648
1.648
1.648
1.648
34,510
-0.01(-0.82%)
Sep 07, 2004
1.648
1.662
1.648
1.662
18,356
-0.01(-0.81%)
Sep 03, 2004
1.648
1.675
1.648
1.675
5,507
+0.03(+1.65%)
Sep 02, 2004
1.662
1.689
1.648
1.648
13,951
-0.03(-1.95%)
Sep 01, 2004
1.681
1.681
1.681
1.681
0
+0.00(+0.00%)
Aug 31, 2004
1.702
1.702
1.681
1.681
5,507
-0.02(-1.28%)
Aug 30, 2004
1.675
1.702
1.662
1.702
24,230
+0.05(+2.80%)
Aug 27, 2004
1.662
1.662
1.648
1.656
35,612
+0.01(+0.50%)
Aug 26, 2004
1.648
1.667
1.648
1.648
9,545
-0.01(-0.82%)
Aug 25, 2004
1.648
1.662
1.648
1.662
5,874
+0.00(+0.00%)
Aug 24, 2004
1.648
1.667
1.648
1.662
1,101
+0.00(+0.00%)
Aug 23, 2004
1.648
1.675
1.648
1.662
7,709
-0.01(-0.81%)
Aug 20, 2004
1.648
1.675
1.648
1.675
13,951
+0.04(+2.50%)
Aug 19, 2004
1.634
1.642
1.634
1.634
8,444
+0.00(+0.00%)
Aug 18, 2004
1.593
1.634
1.593
1.634
22,762
+0.03(+1.69%)
Aug 17, 2004
1.642
1.642
1.607
1.607
9,912
+0.00(+0.00%)
Aug 16, 2004
1.634
1.634
1.593
1.607
10,279
+0.00(+0.00%)
Aug 13, 2004
1.648
1.648
1.580
1.607
90,682
-0.04(-2.64%)
Aug 12, 2004
1.689
1.689
1.651
1.651
44,056
-0.04(-2.26%)
Aug 11, 2004
1.667
1.702
1.667
1.689
19,825
-0.01(-0.80%)
Aug 10, 2004
1.681
1.702
1.681
1.702
41,853
-0.00(-0.16%)
Aug 09, 2004
1.705
1.705
1.705
1.705
1,468
+0.00(+0.00%)
Aug 06, 2004
1.716
1.716
1.675
1.705
118,584
-0.01(-0.64%)
Aug 05, 2004
1.721
1.721
1.716
1.716
10,646
+0.01(+0.80%)
Aug 04, 2004
1.702
1.702
1.702
1.702
19,458
+0.00(+0.00%)
Aug 03, 2004
1.702
1.702
1.702
1.702
3,671
-0.01(-0.79%)
Aug 02, 2004
1.708
1.724
1.702
1.716
45,157
+0.00(+0.00%)
Jul 30, 2004
1.697
1.721
1.697
1.716
365,299
+0.00(+0.00%)
Jul 29, 2004
1.702
1.724
1.689
1.716
580,441
+0.02(+1.12%)
Jul 28, 2004
1.702
1.724
1.697
1.697
528,308
-0.02(-0.95%)
Jul 27, 2004
1.716
1.727
1.702
1.713
40,384
-0.00(-0.16%)
Jul 26, 2004
1.716
1.716
1.702
1.716
411,191
+0.00(+0.00%)
Jul 23, 2004
1.716
1.716
1.716
1.716
9,912
-0.02(-1.10%)
Jul 22, 2004
1.730
1.743
1.716
1.735
15,419
+0.02(+1.11%)
Jul 21, 2004
1.735
1.754
1.681
1.716
1,885,975
-0.03(-1.72%)
Jul 20, 2004
1.735
1.746
1.735
1.746
4,405
+0.00(+0.16%)
Jul 19, 2004
1.735
1.746
1.735
1.743
168,148
-0.00(-0.16%)
Jul 16, 2004
1.746
1.746
1.727
1.746
328,953
+0.02(+0.94%)
Jul 15, 2004
1.730
1.730
1.716
1.730
208,165
+0.01(+0.79%)
Jul 14, 2004
1.716
1.716
1.702
1.716
22,395
+0.00(+0.00%)
Jul 13, 2004
1.716
1.724
1.716
1.716
93,252
+0.00(+0.00%)
Jul 12, 2004
1.708
1.727
1.702
1.716
316,838
+0.00(+0.00%)
Jul 09, 2004
1.716
1.727
1.705
1.716
122,990
+0.01(+0.80%)
Jul 08, 2004
1.689
1.702
1.689
1.702
8,444
-0.02(-1.11%)
Jul 07, 2004
1.721
1.727
1.697
1.721
145,385
-0.02(-1.10%)
Jul 06, 2004
1.727
1.740
1.719
1.740
89,581
+0.01(+0.63%)
Jul 02, 2004
1.713
1.730
1.713
1.730
62,413
+0.02(+0.95%)
Jul 01, 2004
1.702
1.716
1.702
1.713
29,370
-0.00(-0.16%)
Jun 30, 2004
1.757
1.760
1.716
1.716
93,986
-0.05(-2.63%)
Jun 29, 2004
1.798
1.798
1.746
1.762
127,763
-0.04(-1.97%)
Jun 28, 2004
1.800
1.803
1.798
1.798
56,171
-0.00(-0.15%)
Jun 25, 2004
1.806
1.806
1.798
1.800
45,891
-0.01(-0.30%)
Jun 24, 2004
1.825
1.825
1.798
1.806
51,766
-0.03(-1.78%)
Jun 23, 2004
1.798
1.839
1.798
1.839
53,234
+0.04(+2.27%)
Jun 22, 2004
1.869
1.879
1.798
1.798
40,384
-0.08(-4.07%)
Jun 21, 2004
1.882
1.882
1.874
1.874
5,139
-0.01(-0.43%)
Jun 18, 2004
1.879
1.893
1.879
1.882
13,584
+0.00(+0.15%)
Jun 17, 2004
1.874
1.890
1.874
1.879
22,395
+0.00(+0.00%)
Jun 16, 2004
1.879
1.879
1.879
1.879
42,587
+0.00(+0.00%)
Jun 15, 2004
1.948
1.948
1.869
1.879
42,587
-0.07(-3.50%)
Jun 14, 2004
1.948
1.948
1.948
1.948
367
-0.02(-1.11%)
Jun 10, 2004
1.967
1.969
1.961
1.969
31,206
-0.01(-0.28%)
Jun 09, 2004
1.975
2.002
1.975
1.975
10,279
-0.01(-0.68%)
Jun 08, 2004
2.043
2.043
1.988
1.988
96,923
+0.00(+0.00%)
Jun 07, 2004
1.988
1.988
1.988
1.988
0
+0.00(+0.00%)
Jun 04, 2004
1.994
2.029
1.975
1.988
101,329
+0.02(+1.11%)
Jun 03, 2004
1.994
1.994
1.967
1.967
4,772
+0.00(+0.00%)
Jun 02, 2004
1.967
1.967
1.967
1.967
1,835
+0.00(+0.00%)
Jun 01, 2004
1.975
1.975
1.967
1.967
4,772
-0.01(-0.41%)
May 28, 2004
1.967
1.975
1.967
1.975
6,241
-0.03(-1.36%)
May 27, 2004
2.002
2.002
2.002
2.002
5,507
+0.03(+1.38%)
May 26, 2004
2.002
2.002
1.967
1.975
16,153
-0.01(-0.68%)
May 25, 2004
1.956
2.070
1.950
1.988
283,428
+0.05(+2.53%)
May 24, 2004
1.934
1.961
1.934
1.939
12,115
+0.01(+0.28%)
May 21, 2004
1.948
1.948
1.934
1.934
8,444
-0.01(-0.70%)
May 20, 2004
1.948
1.948
1.948
1.948
1,101
-0.01(-0.69%)
May 19, 2004
1.975
2.016
1.948
1.961
93,619
+0.00(+0.00%)
May 18, 2004
1.972
1.972
1.948
1.961
26,800
+0.03(+1.41%)
May 17, 2004
1.934
1.980
1.934
1.934
4,038
-0.04(-2.07%)
May 14, 2004
1.975
1.980
1.975
1.975
7,342
-0.08(-4.10%)
May 13, 2004
2.059
2.059
2.059
2.059
0
+0.00(+0.00%)
May 12, 2004
1.988
2.059
1.934
2.059
23,863
+0.07(+3.56%)
May 11, 2004
1.988
1.988
1.988
1.988
734
-0.08(-3.95%)
May 10, 2004
2.084
2.084
2.016
2.070
88,846
-0.02(-0.91%)
May 07, 2004
2.084
2.097
2.084
2.089
21,661
-0.01(-0.39%)
May 06, 2004
2.097
2.152
2.097
2.097
22,028
+0.00(+0.00%)
May 05, 2004
2.097
2.111
2.043
2.097
43,322
-0.01(-0.65%)
May 04, 2004
2.116
2.165
2.111
2.111
64,983
+0.00(+0.00%)
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.