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
Universal Display
(NQ:
OLED
)
174.69
-0.93 (-0.53%)
Streaming Delayed Price
Updated: 1:32 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 (%)
Jan 31, 2005
7.553
7.611
7.129
7.282
166,305
-0.11(-1.44%)
Jan 28, 2005
7.398
7.456
7.340
7.388
115,575
+0.03(+0.39%)
Jan 27, 2005
7.417
7.553
7.340
7.359
115,731
-0.02(-0.26%)
Jan 26, 2005
7.678
7.678
7.099
7.379
182,333
-0.15(-2.05%)
Jan 25, 2005
7.533
7.533
7.340
7.533
149,566
+0.19(+2.63%)
Jan 24, 2005
7.533
7.533
7.331
7.340
129,677
-0.14(-1.81%)
Jan 21, 2005
7.524
7.533
7.359
7.475
138,806
+0.00(+0.00%)
Jan 20, 2005
7.591
7.611
7.417
7.475
146,015
-0.13(-1.65%)
Jan 19, 2005
7.649
7.726
7.543
7.601
107,761
-0.26(-3.32%)
Jan 18, 2005
7.726
7.968
7.726
7.862
79,734
+0.14(+1.75%)
Jan 14, 2005
7.939
7.939
7.678
7.726
115,262
-0.03(-0.37%)
Jan 13, 2005
7.949
7.949
7.726
7.755
113,459
-0.12(-1.47%)
Jan 12, 2005
8.026
8.036
7.707
7.871
171,570
-0.14(-1.81%)
Jan 11, 2005
8.209
8.354
7.949
8.016
168,930
-0.12(-1.43%)
Jan 10, 2005
7.881
8.171
7.678
8.132
238,016
+0.15(+1.94%)
Jan 07, 2005
8.074
8.074
7.813
7.978
83,035
+0.03(+0.36%)
Jan 06, 2005
7.997
8.161
7.900
7.949
74,168
-0.06(-0.72%)
Jan 05, 2005
8.325
8.547
7.775
8.007
151,221
-0.28(-3.38%)
Jan 04, 2005
8.857
8.857
8.209
8.287
179,323
-0.42(-4.77%)
Jan 03, 2005
8.914
9.050
8.692
8.702
122,106
+0.01(+0.11%)
Dec 31, 2004
8.799
8.972
8.596
8.692
158,933
-0.03(-0.33%)
Dec 30, 2004
8.528
8.818
8.451
8.721
68,336
+0.18(+2.15%)
Dec 29, 2004
8.750
8.837
8.470
8.538
139,053
-0.21(-2.43%)
Dec 28, 2004
8.692
8.760
8.547
8.750
50,838
+0.07(+0.78%)
Dec 27, 2004
8.654
8.731
8.451
8.683
107,267
+0.10(+1.12%)
Dec 23, 2004
8.509
8.625
8.480
8.586
43,486
-0.01(-0.11%)
Dec 22, 2004
8.750
8.750
8.364
8.596
89,561
-0.19(-2.20%)
Dec 21, 2004
8.799
9.005
8.741
8.789
113,272
+0.06(+0.66%)
Dec 20, 2004
8.644
8.817
8.644
8.731
65,333
+0.06(+0.67%)
Dec 17, 2004
8.596
8.779
8.576
8.673
69,371
-0.04(-0.44%)
Dec 16, 2004
8.702
8.779
8.345
8.712
141,124
-0.05(-0.55%)
Dec 15, 2004
8.885
8.963
8.692
8.760
64,919
-0.02(-0.22%)
Dec 14, 2004
8.335
8.943
8.335
8.779
150,961
+0.33(+3.89%)
Dec 13, 2004
7.900
8.480
7.765
8.451
111,926
+0.47(+5.93%)
Dec 10, 2004
8.094
8.094
7.891
7.978
104,782
+0.04(+0.49%)
Dec 09, 2004
8.036
8.103
7.910
7.939
115,861
-0.09(-1.08%)
Dec 08, 2004
8.209
8.412
7.968
8.026
212,670
-0.25(-3.03%)
Dec 07, 2004
8.731
8.837
8.084
8.277
212,670
-0.56(-6.34%)
Dec 06, 2004
9.040
9.069
8.837
8.837
95,463
-0.23(-2.56%)
Dec 03, 2004
9.368
9.368
9.021
9.069
52,805
-0.15(-1.68%)
Dec 02, 2004
9.513
9.533
9.195
9.224
61,399
-0.18(-1.95%)
Dec 01, 2004
9.330
9.475
9.262
9.407
76,412
-0.01(-0.10%)
Nov 30, 2004
9.426
9.562
9.339
9.417
56,946
-0.19(-2.01%)
Nov 29, 2004
9.610
9.639
9.330
9.610
52,598
+0.07(+0.71%)
Nov 26, 2004
9.648
9.822
9.465
9.542
43,900
-0.12(-1.20%)
Nov 24, 2004
9.494
9.755
9.359
9.658
58,396
-0.07(-0.70%)
Nov 23, 2004
9.648
9.813
9.542
9.726
51,148
-0.12(-1.18%)
Nov 22, 2004
9.320
9.842
9.310
9.842
45,661
+0.46(+4.94%)
Nov 19, 2004
9.475
9.658
9.378
9.378
56,636
-0.21(-2.22%)
Nov 18, 2004
9.716
9.851
9.436
9.591
47,524
-0.19(-1.97%)
Nov 17, 2004
9.697
9.996
9.697
9.784
68,543
+0.16(+1.71%)
Nov 16, 2004
9.639
9.996
9.513
9.619
65,022
-0.14(-1.39%)
Nov 15, 2004
9.755
9.851
9.562
9.755
66,161
+0.10(+1.00%)
Nov 12, 2004
9.658
9.697
9.465
9.658
53,323
+0.14(+1.52%)
Nov 11, 2004
9.697
9.697
9.417
9.513
122,798
+0.05(+0.51%)
Nov 10, 2004
9.388
9.600
9.233
9.465
87,594
-0.10(-1.01%)
Nov 09, 2004
9.571
9.581
9.166
9.562
126,732
+0.15(+1.64%)
Nov 08, 2004
9.716
9.716
9.233
9.407
85,109
-0.19(-2.01%)
Nov 05, 2004
9.648
9.660
9.446
9.600
94,428
-0.06(-0.60%)
Nov 04, 2004
9.668
9.793
9.552
9.658
76,412
-0.11(-1.09%)
Nov 03, 2004
9.977
10.12
9.542
9.764
78,897
+0.05(+0.50%)
Nov 02, 2004
9.861
10.07
9.658
9.716
128,078
-0.07(-0.69%)
Nov 01, 2004
9.658
9.851
9.476
9.784
176,328
+0.29(+3.05%)
Oct 29, 2004
9.716
9.716
9.378
9.494
46,592
-0.08(-0.81%)
Oct 28, 2004
9.687
9.996
9.513
9.571
52,494
-0.17(-1.78%)
Oct 27, 2004
9.706
9.851
9.610
9.745
68,543
+0.09(+0.90%)
Oct 26, 2004
9.368
10.12
9.368
9.658
138,329
+0.43(+4.71%)
Oct 25, 2004
8.750
9.233
8.712
9.224
42,865
+0.24(+2.69%)
Oct 22, 2004
9.040
9.175
8.876
8.982
47,007
-0.14(-1.48%)
Oct 21, 2004
9.001
9.127
8.741
9.117
56,843
+0.07(+0.75%)
Oct 20, 2004
8.818
9.079
8.644
9.050
37,274
+0.24(+2.74%)
Oct 19, 2004
9.059
9.059
8.808
8.808
32,511
-0.08(-0.87%)
Oct 18, 2004
8.837
9.175
8.750
8.885
33,443
-0.05(-0.54%)
Oct 15, 2004
8.557
9.030
8.557
8.934
46,075
+0.33(+3.82%)
Oct 14, 2004
8.770
8.876
8.605
8.605
44,418
-0.01(-0.11%)
Oct 13, 2004
8.953
8.982
8.586
8.615
49,802
-0.24(-2.73%)
Oct 12, 2004
8.779
8.924
8.451
8.857
45,453
+0.17(+2.00%)
Oct 11, 2004
8.596
8.741
8.528
8.683
31,476
-0.01(-0.11%)
Oct 08, 2004
9.127
9.310
8.654
8.692
76,619
-0.68(-7.22%)
Oct 07, 2004
8.895
9.407
8.895
9.368
90,079
+0.29(+3.19%)
Oct 06, 2004
8.615
9.079
8.441
9.079
83,660
+0.62(+7.31%)
Oct 05, 2004
8.692
8.692
8.451
8.461
26,816
-0.14(-1.68%)
Oct 04, 2004
8.644
8.712
8.509
8.605
57,671
+0.19(+2.30%)
Oct 01, 2004
8.345
8.596
8.026
8.412
51,666
+0.28(+3.44%)
Sep 30, 2004
8.567
8.596
8.036
8.132
41,933
-0.29(-3.44%)
Sep 29, 2004
8.567
8.567
7.997
8.422
43,693
+0.21(+2.59%)
Sep 28, 2004
8.190
8.258
8.016
8.209
45,557
+0.06(+0.71%)
Sep 27, 2004
8.644
8.702
8.151
8.151
83,246
-0.49(-5.70%)
Sep 24, 2004
8.654
8.779
8.586
8.644
25,367
-0.06(-0.67%)
Sep 23, 2004
8.654
8.779
8.470
8.702
50,009
-0.09(-0.99%)
Sep 22, 2004
9.020
9.020
8.692
8.789
42,347
-0.38(-4.11%)
Sep 21, 2004
8.654
9.175
8.653
9.166
40,587
+0.33(+3.72%)
Sep 20, 2004
8.654
8.924
8.654
8.837
56,636
+0.11(+1.22%)
Sep 17, 2004
9.137
9.368
8.654
8.731
110,580
-0.21(-2.38%)
Sep 16, 2004
9.368
9.368
8.818
8.943
50,113
-0.05(-0.54%)
Sep 15, 2004
9.127
9.166
8.847
8.992
63,469
-0.32(-3.42%)
Sep 14, 2004
9.339
9.455
9.021
9.310
61,813
+0.02(+0.21%)
Sep 13, 2004
9.320
9.610
9.175
9.291
57,878
+0.06(+0.63%)
Sep 10, 2004
8.895
9.272
8.731
9.233
39,966
+0.34(+3.80%)
Sep 09, 2004
8.808
9.079
8.470
8.895
62,123
+0.35(+4.07%)
Sep 08, 2004
8.576
8.837
8.528
8.547
34,685
-0.18(-2.10%)
Sep 07, 2004
8.837
8.924
8.509
8.731
44,522
+0.21(+2.49%)
Sep 03, 2004
8.547
8.789
8.403
8.518
32,097
-0.13(-1.45%)
Sep 02, 2004
8.673
8.683
8.547
8.644
27,438
-0.04(-0.44%)
Sep 01, 2004
8.393
9.021
8.258
8.683
64,608
+0.28(+3.33%)
Aug 31, 2004
8.171
8.663
8.171
8.403
55,083
+0.07(+0.81%)
Aug 30, 2004
8.596
8.731
8.335
8.335
53,737
-0.33(-3.79%)
Aug 27, 2004
8.596
8.779
8.596
8.663
41,726
-0.03(-0.33%)
Aug 26, 2004
8.837
8.953
8.596
8.692
100,640
+0.16(+1.93%)
Aug 25, 2004
8.161
8.605
8.142
8.528
93,496
+0.22(+2.67%)
Aug 24, 2004
8.625
8.625
7.968
8.306
86,766
+0.00(+0.00%)
Aug 23, 2004
8.712
8.982
8.209
8.306
94,964
-0.24(-2.82%)
Aug 20, 2004
8.016
8.683
7.910
8.547
93,496
+0.57(+7.14%)
Aug 19, 2004
7.958
8.103
7.630
7.978
102,193
+0.08(+0.98%)
Aug 18, 2004
7.495
8.007
7.176
7.900
117,931
+0.66(+9.07%)
Aug 17, 2004
7.253
7.417
7.050
7.244
85,627
+0.16(+2.32%)
Aug 16, 2004
7.002
7.137
6.703
7.079
79,207
+0.28(+4.15%)
Aug 13, 2004
6.838
7.021
6.654
6.797
99,812
-0.04(-0.59%)
Aug 12, 2004
6.780
7.041
6.683
6.838
95,153
-0.13(-1.80%)
Aug 11, 2004
7.234
7.234
6.568
6.964
145,887
-0.30(-4.12%)
Aug 10, 2004
6.983
7.263
6.877
7.263
93,496
+0.26(+3.72%)
Aug 09, 2004
7.456
7.640
7.002
7.002
196,104
-0.43(-5.84%)
Aug 06, 2004
7.553
7.842
7.437
7.437
159,451
-0.30(-3.87%)
Aug 05, 2004
7.881
8.065
7.698
7.736
83,556
-0.15(-1.96%)
Aug 04, 2004
7.746
8.209
7.746
7.891
51,769
+0.04(+0.49%)
Aug 03, 2004
8.065
8.180
7.823
7.852
77,536
-0.20(-2.52%)
Aug 02, 2004
7.997
8.345
7.997
8.055
61,399
-0.14(-1.65%)
Jul 30, 2004
8.036
8.306
7.901
8.190
54,669
+0.16(+2.05%)
Jul 29, 2004
8.209
8.209
7.794
8.026
93,807
-0.05(-0.60%)
Jul 28, 2004
7.862
8.151
7.591
8.074
39,034
+0.13(+1.58%)
Jul 27, 2004
7.794
7.968
7.485
7.949
64,401
+0.24(+3.13%)
Jul 26, 2004
7.968
8.142
7.244
7.707
166,492
-0.27(-3.39%)
Jul 23, 2004
7.987
8.538
7.978
7.978
89,665
-0.22(-2.71%)
Jul 22, 2004
8.451
8.789
8.065
8.200
84,592
-0.30(-3.52%)
Jul 21, 2004
9.079
9.127
8.489
8.499
71,546
-0.39(-4.35%)
Jul 20, 2004
8.316
8.972
8.045
8.885
107,784
+0.67(+8.11%)
Jul 19, 2004
8.316
8.586
8.016
8.219
86,559
-0.14(-1.73%)
Jul 16, 2004
8.528
8.683
8.300
8.364
65,747
-0.20(-2.37%)
Jul 15, 2004
8.538
8.567
8.335
8.567
58,085
+0.16(+1.95%)
Jul 14, 2004
8.538
8.789
8.306
8.403
93,496
-0.29(-3.33%)
Jul 13, 2004
8.808
8.828
8.354
8.692
95,774
+0.09(+1.01%)
Jul 12, 2004
9.320
9.320
8.451
8.605
190,306
-0.78(-8.33%)
Jul 09, 2004
9.301
9.513
9.281
9.388
48,767
+0.21(+2.32%)
Jul 08, 2004
9.851
9.851
9.175
9.175
199,831
-0.74(-7.50%)
Jul 07, 2004
9.764
9.986
9.745
9.919
53,633
+0.08(+0.79%)
Jul 06, 2004
10.41
10.41
9.764
9.842
228,822
-0.52(-5.03%)
Jul 02, 2004
10.15
10.39
10.15
10.36
19,672
+0.08(+0.75%)
Jul 01, 2004
10.26
10.38
9.919
10.29
85,420
-0.04(-0.37%)
Jun 30, 2004
10.63
10.63
10.27
10.32
42,554
-0.14(-1.38%)
Jun 29, 2004
10.91
10.91
10.47
10.47
62,020
-0.14(-1.27%)
Jun 28, 2004
10.55
10.92
10.55
10.60
66,886
-0.02(-0.18%)
Jun 25, 2004
10.59
10.87
10.50
10.62
120,623
+0.04(+0.36%)
Jun 24, 2004
10.55
10.60
10.41
10.59
39,345
+0.05(+0.46%)
Jun 23, 2004
10.24
10.54
10.21
10.54
65,747
+0.39(+3.81%)
Jun 22, 2004
10.14
10.26
9.948
10.15
44,522
-0.05(-0.47%)
Jun 21, 2004
10.10
10.33
10.10
10.20
36,342
+0.06(+0.57%)
Jun 18, 2004
10.33
10.53
10.10
10.14
98,776
-0.19(-1.87%)
Jun 17, 2004
10.40
10.40
10.05
10.33
50,941
+0.11(+1.04%)
Jun 16, 2004
10.25
10.37
10.13
10.23
43,176
-0.03(-0.28%)
Jun 15, 2004
10.16
10.38
9.977
10.26
79,725
+0.34(+3.41%)
Jun 14, 2004
10.04
10.04
9.706
9.919
176,328
-0.11(-1.06%)
Jun 10, 2004
10.13
10.27
9.929
10.03
104,368
-0.15(-1.52%)
Jun 09, 2004
10.65
10.65
10.14
10.18
100,951
-0.28(-2.68%)
Jun 08, 2004
10.60
10.62
10.43
10.46
44,832
-0.07(-0.64%)
Jun 07, 2004
10.65
10.71
10.32
10.53
104,057
+0.22(+2.16%)
Jun 04, 2004
10.42
10.62
10.31
10.31
147,233
-0.14(-1.39%)
Jun 03, 2004
11.01
11.07
10.32
10.45
134,187
-0.72(-6.48%)
Jun 02, 2004
11.57
11.58
10.94
11.17
76,722
-0.22(-1.95%)
Jun 01, 2004
11.57
11.68
11.20
11.40
117,103
+0.23(+2.08%)
May 28, 2004
11.38
11.38
10.88
11.16
56,532
-0.10(-0.86%)
May 27, 2004
11.21
11.56
11.03
11.26
99,087
+0.30(+2.73%)
May 26, 2004
11.04
11.23
10.78
10.96
95,981
+0.01(+0.09%)
May 25, 2004
10.67
11.06
10.62
10.95
97,948
+0.38(+3.56%)
May 24, 2004
10.50
10.79
10.27
10.58
150,961
+0.30(+2.91%)
May 21, 2004
10.40
10.69
10.14
10.28
86,869
+0.07(+0.66%)
May 20, 2004
10.39
10.40
10.04
10.21
76,722
+0.06(+0.57%)
May 19, 2004
10.14
10.67
10.12
10.15
123,005
+0.06(+0.57%)
May 18, 2004
10.13
10.14
9.875
10.09
75,273
+0.13(+1.26%)
May 17, 2004
10.47
10.51
9.426
9.967
180,469
-0.58(-5.49%)
May 14, 2004
10.67
11.02
10.53
10.55
82,314
-0.30(-2.76%)
May 13, 2004
11.16
11.23
10.65
10.85
62,227
-0.23(-2.09%)
May 12, 2004
11.39
11.44
10.54
11.08
143,609
-0.26(-2.30%)
May 11, 2004
10.90
11.36
10.76
11.34
102,090
+0.46(+4.26%)
May 10, 2004
11.58
11.68
10.78
10.88
225,199
-0.72(-6.25%)
May 07, 2004
11.72
12.47
11.60
11.60
149,718
-0.18(-1.56%)
May 06, 2004
12.17
12.18
11.73
11.78
79,311
-0.40(-3.25%)
May 05, 2004
12.29
12.55
12.17
12.18
61,606
-0.21(-1.71%)
May 04, 2004
12.11
12.56
11.96
12.39
79,518
+0.31(+2.56%)
May 03, 2004
12.17
12.60
11.98
12.08
150,029
-0.14(-1.11%)
Apr 30, 2004
12.57
12.65
12.12
12.22
216,915
-0.35(-2.77%)
Apr 29, 2004
12.63
12.82
12.49
12.57
189,477
+0.01(+0.08%)
Apr 28, 2004
12.70
12.85
12.51
12.56
130,356
-0.23(-1.81%)
Apr 27, 2004
12.58
12.79
12.51
12.79
156,552
+0.19(+1.53%)
Apr 26, 2004
12.71
12.88
12.50
12.59
69,785
-0.20(-1.58%)
Apr 23, 2004
12.69
12.95
12.56
12.80
115,032
+0.15(+1.22%)
Apr 22, 2004
12.91
13.04
12.60
12.64
162,971
-0.28(-2.17%)
Apr 21, 2004
13.32
13.61
12.86
12.92
178,088
+0.10(+0.75%)
Apr 20, 2004
13.67
13.78
12.65
12.83
116,171
-0.82(-6.02%)
Apr 19, 2004
13.02
13.67
12.95
13.65
80,864
+0.64(+4.90%)
Apr 16, 2004
12.79
13.31
12.63
13.01
149,718
-0.21(-1.61%)
Apr 15, 2004
13.76
13.76
13.02
13.22
95,670
-0.42(-3.05%)
Apr 14, 2004
13.52
13.89
13.29
13.64
88,319
+0.00(+0.00%)
Apr 13, 2004
14.05
14.32
13.45
13.64
69,371
-0.48(-3.42%)
Apr 12, 2004
14.13
14.27
14.03
14.12
60,674
+0.06(+0.41%)
Apr 08, 2004
14.17
14.44
14.04
14.06
86,041
+0.14(+1.04%)
Apr 07, 2004
13.80
14.24
13.60
13.92
60,467
+0.06(+0.42%)
Apr 06, 2004
14.33
14.39
13.60
13.86
238,969
-0.52(-3.63%)
Apr 05, 2004
14.42
14.55
14.18
14.38
246,838
+0.15(+1.09%)
Apr 02, 2004
13.73
14.49
13.67
14.23
455,678
+0.82(+6.12%)
Apr 01, 2004
12.36
13.47
12.32
13.41
339,817
+1.01(+8.18%)
Mar 31, 2004
12.65
12.80
12.38
12.39
221,057
-0.28(-2.21%)
Mar 30, 2004
12.53
12.69
12.50
12.67
115,653
+0.09(+0.69%)
Mar 29, 2004
12.82
12.98
12.32
12.58
200,349
+0.00(+0.00%)
Mar 26, 2004
11.74
12.74
11.74
12.58
257,296
+0.80(+6.80%)
Mar 25, 2004
11.65
12.01
11.60
11.78
163,489
+0.18(+1.58%)
Mar 24, 2004
11.21
12.07
11.20
11.60
214,534
+0.35(+3.09%)
Mar 23, 2004
11.25
11.34
10.71
11.25
231,929
+0.14(+1.30%)
Mar 22, 2004
11.37
11.45
11.11
11.11
197,346
-0.34(-2.95%)
Mar 19, 2004
11.72
11.78
11.44
11.44
291,982
-0.14(-1.25%)
Mar 18, 2004
11.73
11.88
11.55
11.59
1,360,823
-0.56(-4.61%)
Mar 17, 2004
12.13
12.49
12.04
12.15
165,249
+0.17(+1.45%)
Mar 16, 2004
12.34
12.62
11.80
11.98
236,588
-0.37(-2.97%)
Mar 15, 2004
13.17
13.30
12.31
12.34
170,737
-0.64(-4.91%)
Mar 12, 2004
12.80
13.11
12.38
12.98
158,622
+0.51(+4.11%)
Mar 11, 2004
12.17
12.87
11.69
12.47
308,341
+0.11(+0.86%)
Mar 10, 2004
13.14
13.44
12.22
12.36
192,066
-0.85(-6.43%)
Mar 09, 2004
13.97
13.98
13.00
13.21
248,288
-0.84(-5.98%)
Mar 08, 2004
14.68
14.68
14.00
14.05
118,345
-0.43(-3.00%)
Mar 05, 2004
14.39
14.64
14.27
14.49
68,957
+0.01(+0.07%)
Mar 04, 2004
14.20
14.54
14.16
14.48
49,802
+0.18(+1.28%)
Mar 03, 2004
14.43
14.58
14.08
14.29
58,085
-0.04(-0.26%)
Mar 02, 2004
14.31
14.59
14.27
14.33
83,349
-0.41(-2.75%)
Mar 01, 2004
14.73
14.94
14.55
14.74
253,776
+0.19(+1.33%)
Feb 27, 2004
14.20
14.73
14.20
14.55
115,550
+0.33(+2.31%)
Feb 26, 2004
14.28
14.37
14.00
14.22
84,384
-0.04(-0.27%)
Feb 25, 2004
13.92
14.50
13.92
14.26
71,546
-0.14(-0.94%)
Feb 24, 2004
13.93
14.40
13.88
14.39
97,948
+0.19(+1.36%)
Feb 23, 2004
13.86
14.47
13.85
14.20
167,734
+0.08(+0.55%)
Feb 20, 2004
14.45
14.63
13.87
14.12
146,198
-0.43(-2.99%)
Feb 19, 2004
14.29
14.64
14.29
14.55
170,944
+0.28(+1.96%)
Feb 18, 2004
14.59
14.59
14.25
14.28
166,388
-0.31(-2.11%)
Feb 17, 2004
14.02
14.69
14.02
14.58
351,103
+0.43(+3.07%)
Feb 13, 2004
14.89
15.12
13.62
14.15
304,096
-0.94(-6.21%)
Feb 12, 2004
15.22
15.36
14.69
15.09
256,985
-0.60(-3.82%)
Feb 11, 2004
16.52
16.52
15.60
15.68
167,838
-0.72(-4.41%)
Feb 10, 2004
16.95
17.00
15.97
16.41
150,961
-0.26(-1.56%)
Feb 09, 2004
16.42
17.00
16.23
16.67
118,656
+0.42(+2.55%)
Feb 06, 2004
15.49
16.83
15.32
16.25
170,012
+0.73(+4.73%)
Feb 05, 2004
15.11
15.54
14.89
15.52
155,930
+0.61(+4.08%)
Feb 04, 2004
15.60
15.69
14.30
14.91
216,191
-0.75(-4.80%)
Feb 03, 2004
15.98
16.18
15.64
15.66
77,033
-0.25(-1.58%)
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.