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
Biocryst Pharma Inc
(NQ:
BCRX
)
5.320
-0.020 (-0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2004
7.780
8.400
7.710
8.350
225,900
+0.54(+6.91%)
Mar 30, 2004
7.720
7.850
7.680
7.810
55,000
+0.06(+0.77%)
Mar 29, 2004
7.770
7.890
7.680
7.750
60,900
-0.06(-0.77%)
Mar 26, 2004
7.790
7.810
7.620
7.810
32,500
-0.04(-0.51%)
Mar 25, 2004
7.500
7.980
7.250
7.850
131,200
+0.28(+3.70%)
Mar 24, 2004
7.670
7.860
7.500
7.570
96,100
-0.19(-2.45%)
Mar 23, 2004
7.500
7.780
7.490
7.760
67,100
+0.26(+3.47%)
Mar 22, 2004
7.800
7.850
7.370
7.500
39,200
-0.35(-4.46%)
Mar 19, 2004
8.100
8.180
7.750
7.850
50,600
-0.18(-2.24%)
Mar 18, 2004
7.830
8.030
7.500
8.030
119,100
+0.28(+3.61%)
Mar 17, 2004
7.710
7.890
7.560
7.750
96,500
+0.11(+1.44%)
Mar 16, 2004
7.605
7.850
7.490
7.640
90,600
-0.06(-0.78%)
Mar 15, 2004
8.160
8.160
7.550
7.700
92,900
-0.43(-5.29%)
Mar 12, 2004
8.080
8.240
8.020
8.130
64,200
-0.02(-0.25%)
Mar 11, 2004
8.300
8.490
8.080
8.150
95,700
-0.15(-1.81%)
Mar 10, 2004
8.400
8.750
8.100
8.300
231,000
-0.12(-1.43%)
Mar 09, 2004
8.220
8.420
7.400
8.420
686,800
+0.86(+11.38%)
Mar 08, 2004
7.430
7.700
7.250
7.560
138,600
+0.27(+3.70%)
Mar 05, 2004
7.660
8.000
7.150
7.290
464,400
-0.42(-5.45%)
Mar 04, 2004
7.350
7.950
7.300
7.710
252,800
+0.46(+6.34%)
Mar 03, 2004
6.960
7.300
6.780
7.250
185,800
+0.30(+4.32%)
Mar 02, 2004
7.230
7.230
6.760
6.950
68,100
+0.08(+1.16%)
Mar 01, 2004
6.890
6.950
6.635
6.870
192,500
+0.00(+0.00%)
Feb 27, 2004
6.900
6.950
6.800
6.870
44,000
+0.00(+0.00%)
Feb 26, 2004
6.970
6.970
6.780
6.870
23,900
+0.05(+0.73%)
Feb 25, 2004
6.890
6.890
6.750
6.820
70,900
+0.04(+0.59%)
Feb 24, 2004
7.000
7.140
6.720
6.780
127,400
-0.27(-3.83%)
Feb 23, 2004
6.870
7.080
6.840
7.050
202,200
+0.16(+2.32%)
Feb 20, 2004
6.775
6.890
6.580
6.890
105,200
+0.05(+0.73%)
Feb 19, 2004
6.890
6.900
6.620
6.840
392,600
+0.12(+1.79%)
Feb 18, 2004
6.790
6.900
6.650
6.720
106,000
+0.08(+1.20%)
Feb 17, 2004
6.650
6.980
6.630
6.640
265,600
-0.02(-0.30%)
Feb 13, 2004
6.310
6.750
6.310
6.660
121,900
+0.21(+3.26%)
Feb 12, 2004
6.740
6.790
6.270
6.450
227,500
-0.25(-3.73%)
Feb 11, 2004
6.640
6.760
6.640
6.700
66,300
-0.01(-0.15%)
Feb 10, 2004
6.980
7.020
6.610
6.710
91,500
-0.24(-3.45%)
Feb 09, 2004
7.040
7.270
6.890
6.950
101,600
+0.00(+0.00%)
Feb 06, 2004
6.960
7.200
6.800
6.950
125,400
+0.07(+1.00%)
Feb 05, 2004
7.260
7.370
6.850
6.881
198,800
+0.14(+2.09%)
Feb 04, 2004
6.640
7.150
6.640
6.740
141,700
+0.03(+0.45%)
Feb 03, 2004
6.900
6.900
6.500
6.710
178,700
-0.11(-1.61%)
Feb 02, 2004
6.750
6.930
6.750
6.820
30,300
-0.04(-0.58%)
Jan 30, 2004
6.760
6.900
6.600
6.860
29,200
+0.11(+1.63%)
Jan 29, 2004
7.000
7.090
6.600
6.750
131,700
-0.31(-4.39%)
Jan 28, 2004
7.260
7.260
7.000
7.060
50,300
-0.14(-1.94%)
Jan 27, 2004
7.190
7.410
7.090
7.200
75,900
-0.03(-0.41%)
Jan 26, 2004
7.120
7.350
7.120
7.230
145,900
+0.03(+0.42%)
Jan 23, 2004
7.260
7.350
6.950
7.200
94,800
-0.04(-0.55%)
Jan 22, 2004
7.140
7.350
7.130
7.240
86,500
+0.19(+2.70%)
Jan 21, 2004
6.940
7.350
6.940
7.050
72,900
-0.05(-0.70%)
Jan 20, 2004
7.250
7.280
6.950
7.100
112,500
-0.18(-2.47%)
Jan 16, 2004
6.920
7.300
6.850
7.280
132,400
+0.37(+5.35%)
Jan 15, 2004
6.860
7.140
6.750
6.910
65,473
-0.07(-1.00%)
Jan 14, 2004
7.100
7.150
6.860
6.980
58,233
-0.08(-1.13%)
Jan 13, 2004
6.700
7.230
6.700
7.060
162,810
+0.36(+5.37%)
Jan 12, 2004
6.530
6.790
6.530
6.700
68,852
+0.18(+2.76%)
Jan 09, 2004
6.650
6.720
6.240
6.520
136,545
-0.19(-2.83%)
Jan 08, 2004
6.550
6.810
6.490
6.710
182,323
+0.20(+3.07%)
Jan 07, 2004
6.500
7.050
6.330
6.510
189,768
-0.02(-0.31%)
Jan 06, 2004
6.400
6.640
6.340
6.530
57,200
+0.03(+0.46%)
Jan 05, 2004
6.900
6.900
6.320
6.500
347,800
-0.12(-1.81%)
Jan 02, 2004
6.880
6.900
6.600
6.620
56,000
-0.23(-3.36%)
Dec 31, 2003
6.490
6.850
6.490
6.850
172,200
+0.29(+4.42%)
Dec 30, 2003
6.310
6.640
6.260
6.560
76,801
+0.18(+2.82%)
Dec 29, 2003
6.470
6.500
6.150
6.380
75,398
-0.01(-0.16%)
Dec 26, 2003
6.600
6.630
6.020
6.390
190,026
-0.10(-1.54%)
Dec 24, 2003
6.720
6.740
6.200
6.490
234,905
-0.16(-2.41%)
Dec 23, 2003
6.310
6.800
6.310
6.650
170,110
+0.42(+6.74%)
Dec 22, 2003
6.280
6.300
6.200
6.230
155,160
-0.02(-0.32%)
Dec 19, 2003
6.400
6.440
6.220
6.250
57,208
-0.18(-2.78%)
Dec 18, 2003
6.420
6.520
6.250
6.429
102,440
-0.02(-0.33%)
Dec 17, 2003
6.400
6.650
6.100
6.450
180,803
+0.01(+0.16%)
Dec 16, 2003
6.780
6.885
6.000
6.440
388,686
-0.22(-3.30%)
Dec 15, 2003
7.170
7.170
6.510
6.660
219,484
-0.33(-4.72%)
Dec 12, 2003
6.720
7.080
6.720
6.990
108,249
+0.04(+0.58%)
Dec 11, 2003
7.130
7.250
6.600
6.950
229,500
-0.23(-3.20%)
Dec 10, 2003
7.110
7.500
6.560
7.180
475,780
-0.09(-1.24%)
Dec 09, 2003
7.550
7.640
7.100
7.270
319,762
-0.27(-3.58%)
Dec 08, 2003
8.550
8.680
7.100
7.540
1,594,000
-0.86(-10.24%)
Dec 05, 2003
8.410
8.670
8.300
8.400
136,653
-0.01(-0.12%)
Dec 04, 2003
8.720
9.100
8.390
8.410
782,784
+0.00(+0.00%)
Dec 03, 2003
8.600
8.600
8.360
8.410
175,270
-0.06(-0.71%)
Dec 02, 2003
8.500
8.750
8.290
8.470
118,797
-0.03(-0.35%)
Dec 01, 2003
8.190
8.710
8.190
8.500
103,645
+0.31(+3.79%)
Nov 28, 2003
8.220
8.260
8.150
8.190
36,108
-0.05(-0.61%)
Nov 26, 2003
8.190
8.340
8.060
8.240
43,141
+0.14(+1.73%)
Nov 25, 2003
8.320
8.490
8.100
8.100
90,255
-0.18(-2.17%)
Nov 24, 2003
8.200
8.500
8.140
8.280
84,712
+0.23(+2.86%)
Nov 21, 2003
8.120
8.320
8.060
8.050
33,295
-0.07(-0.86%)
Nov 20, 2003
8.350
8.350
7.960
8.120
57,572
-0.15(-1.81%)
Nov 19, 2003
8.240
8.350
8.060
8.270
25,794
+0.02(+0.24%)
Nov 18, 2003
8.290
8.350
8.120
8.250
30,000
-0.03(-0.36%)
Nov 17, 2003
8.600
8.600
8.090
8.280
37,986
-0.11(-1.31%)
Nov 14, 2003
8.150
8.730
8.130
8.390
161,460
+0.23(+2.82%)
Nov 13, 2003
8.250
8.480
8.100
8.160
118,002
-0.01(-0.12%)
Nov 12, 2003
8.440
8.550
8.000
8.170
166,061
-0.15(-1.80%)
Nov 11, 2003
8.880
8.990
8.310
8.320
117,745
-0.58(-6.52%)
Nov 10, 2003
9.180
9.200
8.840
8.900
156,215
+0.15(+1.71%)
Nov 07, 2003
8.650
8.900
8.650
8.750
146,887
+0.00(+0.00%)
Nov 06, 2003
8.850
8.900
8.610
8.750
139,810
+0.15(+1.74%)
Nov 05, 2003
8.340
8.730
8.340
8.600
84,925
+0.15(+1.78%)
Nov 04, 2003
8.300
8.700
8.270
8.450
328,659
+0.16(+1.93%)
Nov 03, 2003
8.000
8.350
8.000
8.290
43,066
+0.21(+2.60%)
Oct 31, 2003
7.700
8.200
7.700
8.080
167,362
+0.37(+4.80%)
Oct 30, 2003
7.800
7.770
7.510
7.710
76,400
-0.09(-1.15%)
Oct 29, 2003
7.780
8.230
7.560
7.800
101,899
-0.13(-1.64%)
Oct 28, 2003
8.480
8.480
7.610
7.930
272,203
-0.56(-6.60%)
Oct 27, 2003
8.960
9.000
8.210
8.490
1,106,300
-0.36(-4.07%)
Oct 24, 2003
9.300
9.410
8.530
8.850
102,500
-0.29(-3.17%)
Oct 23, 2003
8.830
9.210
8.700
9.140
90,500
+0.39(+4.49%)
Oct 22, 2003
8.370
8.750
8.160
8.747
107,200
+0.15(+1.71%)
Oct 21, 2003
8.450
8.640
7.880
8.600
75,787
+0.23(+2.74%)
Oct 20, 2003
7.800
8.400
7.760
8.371
103,700
+0.42(+5.30%)
Oct 17, 2003
8.000
8.001
7.610
7.950
50,699
-0.23(-2.80%)
Oct 16, 2003
8.320
8.320
7.720
8.179
165,548
-0.14(-1.69%)
Oct 15, 2003
8.450
8.490
8.100
8.320
32,000
-0.08(-0.95%)
Oct 14, 2003
8.460
8.650
8.280
8.400
32,000
-0.10(-1.16%)
Oct 13, 2003
8.430
8.600
8.360
8.499
61,378
+0.09(+1.06%)
Oct 10, 2003
8.170
8.450
8.080
8.410
103,100
+0.26(+3.19%)
Oct 09, 2003
7.950
8.310
7.940
8.150
118,050
+0.38(+4.88%)
Oct 08, 2003
7.600
8.210
7.250
7.771
275,298
+0.25(+3.34%)
Oct 07, 2003
7.140
7.550
7.130
7.520
57,352
+0.17(+2.31%)
Oct 06, 2003
7.250
7.350
7.150
7.350
62,800
+0.22(+3.09%)
Oct 03, 2003
7.000
7.240
6.850
7.130
59,329
+0.13(+1.86%)
Oct 02, 2003
6.760
7.000
6.750
7.000
52,565
+0.19(+2.79%)
Oct 01, 2003
6.530
7.010
6.530
6.810
65,850
+0.15(+2.25%)
Sep 30, 2003
6.320
6.660
6.250
6.660
25,785
+0.25(+3.90%)
Sep 29, 2003
6.510
6.510
6.150
6.410
45,730
+0.03(+0.47%)
Sep 26, 2003
6.410
6.700
6.250
6.380
70,693
-0.20(-3.04%)
Sep 25, 2003
6.450
7.000
6.310
6.580
97,861
-0.10(-1.50%)
Sep 24, 2003
6.680
6.900
6.681
6.680
54,360
+0.00(+0.00%)
Sep 23, 2003
6.600
7.150
6.500
6.680
24,800
-0.07(-1.04%)
Sep 22, 2003
6.700
6.800
6.260
6.750
45,415
-0.01(-0.15%)
Sep 19, 2003
6.950
7.370
6.400
6.760
94,150
-0.19(-2.73%)
Sep 18, 2003
7.100
7.310
6.750
6.950
69,875
-0.30(-4.14%)
Sep 17, 2003
6.940
7.270
6.870
7.250
83,127
-0.09(-1.23%)
Sep 16, 2003
6.650
7.360
6.590
7.340
159,065
+0.69(+10.38%)
Sep 15, 2003
6.240
6.750
6.160
6.650
54,000
+0.21(+3.26%)
Sep 12, 2003
6.450
6.550
6.120
6.440
60,500
+0.01(+0.16%)
Sep 11, 2003
6.500
6.500
6.020
6.430
101,500
-0.03(-0.46%)
Sep 10, 2003
6.140
6.500
6.000
6.460
95,100
+0.33(+5.38%)
Sep 09, 2003
6.000
6.170
5.851
6.130
106,300
+0.19(+3.20%)
Sep 08, 2003
5.750
6.100
5.510
5.940
156,600
+0.19(+3.30%)
Sep 05, 2003
5.650
5.750
5.600
5.750
45,100
+0.03(+0.52%)
Sep 04, 2003
5.420
6.000
5.400
5.720
94,500
+0.27(+5.01%)
Sep 03, 2003
5.480
5.670
5.300
5.447
101,400
-0.00(-0.06%)
Sep 02, 2003
4.910
5.500
4.800
5.450
251,900
+0.61(+12.60%)
Aug 29, 2003
4.660
4.880
4.660
4.840
37,800
+0.12(+2.54%)
Aug 28, 2003
4.650
4.800
4.550
4.720
28,700
+0.01(+0.21%)
Aug 27, 2003
4.700
4.770
4.450
4.710
45,900
+0.01(+0.21%)
Aug 26, 2003
4.440
4.700
4.440
4.700
19,100
+0.15(+3.30%)
Aug 25, 2003
4.540
4.670
4.060
4.550
28,300
-0.01(-0.22%)
Aug 22, 2003
4.750
4.810
4.560
4.560
93,600
-0.14(-2.98%)
Aug 21, 2003
4.850
4.850
4.460
4.700
60,900
+0.02(+0.43%)
Aug 20, 2003
4.500
4.850
4.500
4.680
47,200
+0.08(+1.74%)
Aug 19, 2003
4.400
4.660
4.360
4.600
47,700
+0.15(+3.37%)
Aug 18, 2003
4.400
4.670
4.400
4.450
74,500
+0.10(+2.30%)
Aug 15, 2003
4.750
4.850
4.350
4.350
26,100
-0.40(-8.42%)
Aug 14, 2003
4.700
4.790
4.530
4.750
42,300
+0.19(+4.17%)
Aug 13, 2003
4.800
4.800
4.390
4.560
48,600
-0.04(-0.87%)
Aug 12, 2003
4.180
4.790
4.180
4.600
65,100
+0.40(+9.52%)
Aug 11, 2003
4.200
4.399
4.000
4.200
187,700
-0.10(-2.33%)
Aug 08, 2003
4.500
4.840
4.250
4.300
65,400
-0.34(-7.33%)
Aug 07, 2003
4.850
5.000
4.400
4.640
78,000
-0.21(-4.33%)
Aug 06, 2003
4.700
4.990
4.580
4.850
82,900
+0.15(+3.19%)
Aug 05, 2003
4.500
4.700
4.330
4.700
65,700
+0.25(+5.62%)
Aug 04, 2003
4.000
4.610
3.910
4.450
142,500
+0.46(+11.53%)
Aug 01, 2003
3.900
4.100
4.000
3.990
40,600
+0.08(+2.05%)
Jul 31, 2003
3.730
4.180
3.500
3.910
206,600
+0.39(+11.08%)
Jul 30, 2003
3.500
3.729
3.250
3.520
120,800
+0.02(+0.57%)
Jul 29, 2003
3.450
3.550
3.300
3.500
17,200
+0.12(+3.55%)
Jul 28, 2003
3.700
3.700
3.380
3.380
35,900
-0.25(-6.89%)
Jul 25, 2003
3.400
3.820
3.400
3.630
86,900
+0.13(+3.71%)
Jul 24, 2003
3.195
3.510
3.160
3.500
44,900
+0.32(+10.06%)
Jul 23, 2003
3.140
3.200
3.070
3.180
7,400
+0.01(+0.32%)
Jul 22, 2003
3.270
3.301
2.900
3.170
16,500
-0.22(-6.49%)
Jul 21, 2003
3.280
3.530
3.270
3.390
25,100
-0.11(-3.14%)
Jul 18, 2003
3.350
3.520
3.320
3.500
42,700
+0.18(+5.42%)
Jul 17, 2003
3.100
3.540
3.100
3.320
100,700
+0.19(+6.07%)
Jul 16, 2003
3.260
3.260
3.050
3.130
52,000
-0.02(-0.63%)
Jul 15, 2003
3.100
3.300
3.050
3.150
78,600
+0.03(+0.96%)
Jul 14, 2003
3.520
3.520
3.050
3.120
61,800
-0.23(-6.87%)
Jul 11, 2003
3.400
3.501
3.300
3.350
64,305
+0.11(+3.40%)
Jul 10, 2003
3.450
3.500
3.240
3.240
34,000
-0.24(-6.90%)
Jul 09, 2003
3.300
3.750
3.300
3.480
29,200
+0.00(+0.00%)
Jul 08, 2003
3.400
3.500
3.300
3.480
58,400
+0.07(+2.05%)
Jul 07, 2003
3.540
3.750
3.350
3.410
48,300
-0.09(-2.57%)
Jul 03, 2003
3.310
3.610
3.310
3.500
43,300
+0.10(+2.94%)
Jul 02, 2003
3.260
3.620
3.260
3.400
76,810
-0.10(-2.86%)
Jul 01, 2003
3.500
3.640
2.880
3.500
123,100
-0.16(-4.35%)
Jun 30, 2003
3.890
3.890
3.560
3.659
38,200
-0.18(-4.71%)
Jun 27, 2003
3.700
3.850
3.550
3.840
51,450
+0.10(+2.67%)
Jun 26, 2003
4.060
4.100
3.510
3.740
58,800
-0.22(-5.56%)
Jun 25, 2003
4.400
4.420
3.950
3.960
47,500
-0.44(-10.00%)
Jun 24, 2003
4.300
4.450
4.130
4.400
61,800
-0.01(-0.20%)
Jun 23, 2003
4.350
4.409
4.000
4.409
68,300
+0.13(+3.01%)
Jun 20, 2003
4.330
4.350
3.930
4.280
61,300
+0.03(+0.71%)
Jun 19, 2003
4.100
4.250
3.760
4.250
148,100
+0.03(+0.71%)
Jun 18, 2003
4.260
4.400
3.610
4.220
142,300
-0.12(-2.76%)
Jun 17, 2003
4.050
4.510
4.000
4.340
108,600
+0.34(+8.50%)
Jun 16, 2003
3.960
4.130
3.960
4.000
35,200
-0.05(-1.23%)
Jun 13, 2003
4.050
4.390
3.720
4.050
54,700
+0.02(+0.50%)
Jun 12, 2003
3.620
4.340
3.620
4.030
95,000
+0.34(+9.21%)
Jun 11, 2003
3.400
3.730
3.400
3.690
42,600
+0.26(+7.58%)
Jun 10, 2003
3.750
3.750
3.390
3.430
38,300
-0.25(-6.79%)
Jun 09, 2003
3.600
3.730
3.450
3.680
32,800
+0.08(+2.22%)
Jun 06, 2003
3.710
3.760
3.440
3.600
114,000
-0.16(-4.23%)
Jun 05, 2003
3.600
3.800
3.420
3.759
114,000
+0.16(+4.42%)
Jun 04, 2003
3.350
3.620
3.200
3.600
302,300
+0.30(+9.09%)
Jun 03, 2003
3.110
3.300
3.100
3.300
88,400
+0.18(+5.77%)
Jun 02, 2003
3.360
3.370
3.120
3.120
173,000
-0.17(-5.17%)
May 30, 2003
3.350
3.390
3.150
3.290
159,200
-0.09(-2.66%)
May 29, 2003
3.760
3.800
3.300
3.380
294,300
-0.31(-8.40%)
May 28, 2003
3.350
3.750
3.300
3.690
934,500
+0.82(+28.44%)
May 27, 2003
2.900
3.000
2.650
2.873
77,700
-0.03(-0.93%)
May 23, 2003
2.920
3.000
2.820
2.900
64,400
+0.00(+0.00%)
May 22, 2003
2.690
3.000
2.600
2.900
127,600
+0.27(+10.27%)
May 21, 2003
2.730
2.740
2.350
2.630
90,000
+0.07(+2.73%)
May 20, 2003
2.500
2.740
2.490
2.560
44,600
+0.01(+0.39%)
May 19, 2003
2.740
2.960
2.160
2.550
115,600
-0.19(-6.93%)
May 16, 2003
2.740
3.090
2.700
2.740
181,400
-0.01(-0.36%)
May 15, 2003
2.730
2.750
2.530
2.750
61,000
+0.15(+5.77%)
May 14, 2003
2.340
2.700
2.300
2.600
200,600
+0.30(+13.04%)
May 13, 2003
2.100
2.300
2.090
2.300
72,700
+0.21(+10.05%)
May 12, 2003
2.070
2.170
2.030
2.090
47,800
+0.12(+6.09%)
May 09, 2003
2.000
2.170
1.970
1.970
60,900
-0.01(-0.51%)
May 08, 2003
2.120
2.120
1.930
1.980
26,900
-0.02(-1.00%)
May 07, 2003
1.780
2.140
1.780
2.000
85,600
+0.18(+9.89%)
May 06, 2003
1.830
1.850
1.750
1.820
36,700
+0.16(+9.64%)
May 05, 2003
1.700
1.930
1.650
1.660
101,900
+0.06(+3.75%)
May 02, 2003
1.650
1.650
1.600
1.600
22,200
+0.00(+0.00%)
May 01, 2003
1.650
1.650
1.590
1.600
25,900
+0.00(+0.00%)
Apr 30, 2003
1.650
1.650
1.520
1.600
109,900
+0.01(+0.63%)
Apr 29, 2003
1.580
1.800
1.570
1.590
115,800
+0.01(+0.63%)
Apr 28, 2003
1.950
1.950
1.580
1.580
33,500
-0.33(-17.28%)
Apr 25, 2003
2.000
2.160
1.620
1.910
174,700
+0.21(+12.35%)
Apr 24, 2003
1.460
1.750
1.450
1.700
277,900
+0.24(+16.44%)
Apr 23, 2003
1.320
1.460
1.320
1.460
20,000
+0.10(+7.35%)
Apr 22, 2003
1.350
1.470
1.230
1.360
79,300
-0.02(-1.45%)
Apr 21, 2003
1.400
1.460
1.350
1.380
50,100
+0.01(+0.73%)
Apr 17, 2003
1.310
1.370
1.270
1.370
21,300
+0.08(+6.20%)
Apr 16, 2003
1.290
1.300
1.290
1.290
2,900
+0.01(+0.78%)
Apr 15, 2003
1.260
1.350
1.260
1.280
7,000
+0.02(+1.59%)
Apr 14, 2003
1.370
1.370
1.250
1.260
12,200
-0.05(-4.11%)
Apr 11, 2003
1.320
1.327
1.270
1.314
2,400
-0.08(-5.47%)
Apr 10, 2003
1.400
1.400
1.300
1.390
9,900
-0.03(-2.11%)
Apr 09, 2003
1.490
1.540
1.320
1.420
9,100
-0.04(-2.74%)
Apr 08, 2003
1.490
1.590
1.460
1.460
16,700
+0.00(+0.00%)
Apr 07, 2003
1.560
1.620
1.460
1.460
37,100
-0.02(-1.35%)
Apr 04, 2003
1.450
1.550
1.400
1.480
8,400
+0.02(+1.37%)
Apr 03, 2003
1.560
1.630
1.460
1.460
13,300
-0.08(-5.19%)
Apr 02, 2003
1.490
1.560
1.490
1.540
13,600
+0.04(+2.67%)
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.