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
Alliance Resource Pt
(NQ:
ARLP
)
21.15
-0.35 (-1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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, 2006
5.616
5.628
5.571
5.608
304,986
-0.01(-0.17%)
Mar 30, 2006
5.560
5.619
5.492
5.617
362,888
+0.10(+1.80%)
Mar 29, 2006
5.515
5.593
5.502
5.518
263,865
+0.00(+0.06%)
Mar 28, 2006
5.523
5.577
5.485
5.515
360,403
-0.05(-0.89%)
Mar 27, 2006
5.574
5.619
5.521
5.565
350,612
+0.03(+0.48%)
Mar 24, 2006
5.520
5.619
5.520
5.538
296,907
-0.03(-0.50%)
Mar 23, 2006
5.468
5.591
5.417
5.566
337,950
+0.12(+2.14%)
Mar 22, 2006
5.248
5.450
5.232
5.450
438,370
+0.13(+2.45%)
Mar 21, 2006
5.437
5.437
5.251
5.319
1,473,440
-0.12(-2.28%)
Mar 20, 2006
5.619
5.648
5.440
5.443
851,803
-0.18(-3.12%)
Mar 17, 2006
5.607
5.658
5.593
5.619
348,347
+0.00(+0.08%)
Mar 16, 2006
5.627
5.659
5.577
5.614
862,084
-0.05(-0.82%)
Mar 15, 2006
5.655
5.695
5.620
5.661
452,751
-0.03(-0.46%)
Mar 14, 2006
5.704
5.704
5.617
5.687
287,882
-0.02(-0.27%)
Mar 13, 2006
5.636
5.707
5.627
5.703
322,044
+0.06(+1.07%)
Mar 10, 2006
5.630
5.712
5.594
5.642
284,104
-0.02(-0.30%)
Mar 09, 2006
5.721
5.721
5.608
5.659
522,942
-0.01(-0.19%)
Mar 08, 2006
5.639
5.709
5.599
5.670
565,549
-0.03(-0.54%)
Mar 07, 2006
5.728
5.728
5.594
5.701
625,737
-0.03(-0.60%)
Mar 06, 2006
5.826
5.826
5.687
5.735
454,051
-0.07(-1.26%)
Mar 03, 2006
5.855
5.857
5.763
5.808
325,198
+0.01(+0.19%)
Mar 02, 2006
5.799
5.860
5.749
5.798
460,823
+0.05(+0.81%)
Mar 01, 2006
5.726
5.833
5.704
5.751
299,418
+0.02(+0.30%)
Feb 28, 2006
5.776
5.776
5.672
5.734
512,076
-0.04(-0.73%)
Feb 27, 2006
5.841
5.872
5.718
5.776
555,218
-0.07(-1.17%)
Feb 24, 2006
5.773
5.888
5.768
5.844
453,910
+0.03(+0.56%)
Feb 23, 2006
5.790
5.899
5.787
5.812
398,981
-0.01(-0.21%)
Feb 22, 2006
5.841
5.899
5.748
5.824
661,283
+0.01(+0.24%)
Feb 21, 2006
5.812
5.857
5.767
5.810
617,722
+0.05(+0.86%)
Feb 17, 2006
5.740
5.796
5.707
5.760
751,635
+0.11(+1.87%)
Feb 16, 2006
5.614
5.689
5.599
5.655
1,295,156
+0.04(+0.72%)
Feb 15, 2006
5.655
5.718
5.561
5.614
930,131
+0.00(+0.03%)
Feb 14, 2006
5.690
5.746
5.600
5.613
1,187,231
-0.11(-1.85%)
Feb 13, 2006
5.838
5.888
5.620
5.718
976,845
-0.17(-2.85%)
Feb 10, 2006
5.931
5.944
5.725
5.886
1,069,656
-0.09(-1.46%)
Feb 09, 2006
6.188
6.195
5.922
5.973
494,238
-0.15(-2.39%)
Feb 08, 2006
6.136
6.163
5.944
6.119
649,741
-0.02(-0.33%)
Feb 07, 2006
6.295
6.295
6.059
6.139
602,138
-0.14(-2.30%)
Feb 06, 2006
6.164
6.323
6.160
6.284
1,085,421
+0.13(+2.07%)
Feb 03, 2006
6.094
6.188
6.032
6.156
825,005
+0.01(+0.15%)
Feb 02, 2006
6.090
6.189
6.090
6.147
979,407
+0.06(+0.94%)
Feb 01, 2006
5.945
6.104
5.903
6.090
1,206,124
+0.19(+3.16%)
Jan 31, 2006
5.877
5.920
5.864
5.903
490,485
+0.00(+0.03%)
Jan 30, 2006
5.872
6.051
5.841
5.902
1,078,411
+0.01(+0.21%)
Jan 27, 2006
5.872
5.939
5.793
5.889
712,677
-0.02(-0.37%)
Jan 26, 2006
5.925
5.973
5.832
5.911
972,758
-0.07(-1.25%)
Jan 25, 2006
6.059
6.127
5.916
5.986
551,227
-0.11(-1.81%)
Jan 24, 2006
6.104
6.124
6.073
6.096
478,648
+0.03(+0.51%)
Jan 23, 2006
6.091
6.121
6.037
6.065
414,945
-0.05(-0.76%)
Jan 20, 2006
6.085
6.144
6.022
6.111
356,341
-0.02(-0.28%)
Jan 19, 2006
6.121
6.158
6.076
6.128
780,216
+0.05(+0.90%)
Jan 18, 2006
6.060
6.119
6.023
6.074
1,264,013
-0.00(-0.03%)
Jan 17, 2006
5.981
6.097
5.972
6.076
557,838
+0.01(+0.18%)
Jan 13, 2006
5.968
6.105
5.942
6.065
523,173
+0.07(+1.09%)
Jan 12, 2006
6.107
6.147
5.967
6.000
543,296
-0.11(-1.76%)
Jan 11, 2006
5.981
6.164
5.981
6.107
702,925
+0.08(+1.34%)
Jan 10, 2006
5.931
6.057
5.927
6.026
868,012
-0.04(-0.59%)
Jan 09, 2006
5.762
6.152
5.748
6.062
3,083,780
-0.12(-1.96%)
Jan 06, 2006
6.074
6.186
6.074
6.183
1,181,811
+0.13(+2.16%)
Jan 05, 2006
5.981
6.052
5.941
6.052
1,196,951
+0.09(+1.48%)
Jan 04, 2006
5.914
5.964
5.826
5.964
666,947
+0.08(+1.32%)
Jan 03, 2006
5.779
5.892
5.768
5.886
809,003
+0.11(+1.85%)
Dec 30, 2005
5.756
5.805
5.672
5.779
1,037,039
-0.02(-0.40%)
Dec 29, 2005
5.720
5.857
5.680
5.802
1,353,336
+0.08(+1.47%)
Dec 28, 2005
5.695
5.740
5.593
5.718
526,559
+0.07(+1.25%)
Dec 27, 2005
5.664
5.701
5.596
5.648
949,481
-0.01(-0.26%)
Dec 23, 2005
5.700
5.787
5.662
5.662
500,798
-0.08(-1.41%)
Dec 22, 2005
5.687
5.784
5.631
5.743
710,604
+0.07(+1.32%)
Dec 21, 2005
5.714
5.715
5.547
5.669
1,105,267
+0.14(+2.44%)
Dec 20, 2005
5.686
5.742
5.507
5.533
1,312,723
-0.16(-2.84%)
Dec 19, 2005
5.816
5.852
5.662
5.695
1,231,461
-0.17(-2.84%)
Dec 16, 2005
5.857
5.906
5.799
5.861
683,465
-0.06(-1.05%)
Dec 15, 2005
6.020
6.055
5.844
5.923
837,706
-0.07(-1.19%)
Dec 14, 2005
5.947
6.079
5.922
5.995
646,445
-0.06(-1.03%)
Dec 13, 2005
6.097
6.128
6.027
6.057
727,457
-0.06(-1.02%)
Dec 12, 2005
6.118
6.175
6.076
6.119
666,027
-0.05(-0.88%)
Dec 09, 2005
6.292
6.292
6.130
6.174
643,329
-0.09(-1.51%)
Dec 08, 2005
6.307
6.320
6.226
6.268
513,241
-0.07(-1.13%)
Dec 07, 2005
6.371
6.439
6.309
6.340
912,042
-0.09(-1.35%)
Dec 06, 2005
6.383
6.486
6.346
6.427
866,094
+0.10(+1.65%)
Dec 05, 2005
6.292
6.369
6.214
6.323
769,382
+0.04(+0.69%)
Dec 02, 2005
6.195
6.279
6.160
6.279
612,232
+0.04(+0.67%)
Dec 01, 2005
6.200
6.270
6.158
6.237
379,116
+0.05(+0.88%)
Nov 30, 2005
6.177
6.253
6.139
6.183
353,844
+0.04(+0.71%)
Nov 29, 2005
6.099
6.212
6.059
6.139
505,613
+0.04(+0.69%)
Nov 28, 2005
6.214
6.338
6.012
6.097
749,761
-0.18(-2.85%)
Nov 25, 2005
6.292
6.307
6.188
6.276
249,285
+0.02(+0.30%)
Nov 23, 2005
6.262
6.327
6.142
6.257
458,950
-0.00(-0.07%)
Nov 22, 2005
6.271
6.416
6.175
6.262
580,136
-0.01(-0.15%)
Nov 21, 2005
6.214
6.310
6.214
6.271
867,928
+0.01(+0.17%)
Nov 18, 2005
6.417
6.417
6.228
6.261
654,376
-0.13(-2.07%)
Nov 17, 2005
6.240
6.445
6.183
6.393
384,890
+0.20(+3.24%)
Nov 16, 2005
6.254
6.309
6.136
6.192
732,188
-0.09(-1.51%)
Nov 15, 2005
6.385
6.408
6.215
6.287
516,897
-0.05(-0.81%)
Nov 14, 2005
6.506
6.506
6.329
6.338
503,688
-0.11(-1.69%)
Nov 11, 2005
6.357
6.523
6.315
6.447
254,950
+0.06(+0.97%)
Nov 10, 2005
6.438
6.495
6.332
6.385
434,662
-0.09(-1.46%)
Nov 09, 2005
6.466
6.680
6.329
6.480
531,374
+0.04(+0.68%)
Nov 08, 2005
6.483
6.553
6.363
6.436
438,460
+0.01(+0.10%)
Nov 07, 2005
6.484
6.515
6.366
6.430
357,925
-0.05(-0.84%)
Nov 04, 2005
6.650
6.650
6.379
6.484
382,760
-0.09(-1.30%)
Nov 03, 2005
6.680
6.734
6.557
6.570
571,002
+0.00(+0.07%)
Nov 02, 2005
6.509
6.661
6.462
6.565
422,850
+0.09(+1.37%)
Nov 01, 2005
6.525
6.610
6.419
6.476
576,460
-0.09(-1.30%)
Oct 31, 2005
6.522
6.618
6.299
6.562
917,945
+0.26(+4.17%)
Oct 28, 2005
6.292
6.369
6.116
6.299
812,974
-0.01(-0.17%)
Oct 27, 2005
6.705
6.705
6.059
6.310
737,595
-0.25(-3.74%)
Oct 26, 2005
6.599
6.769
6.512
6.556
573,834
-0.14(-2.04%)
Oct 25, 2005
6.664
6.770
6.627
6.692
671,106
+0.06(+0.87%)
Oct 24, 2005
6.290
6.691
6.181
6.635
1,191,293
+0.50(+8.07%)
Oct 21, 2005
5.905
6.240
5.864
6.139
739,295
+0.19(+3.16%)
Oct 20, 2005
6.245
6.335
5.919
5.951
739,533
-0.31(-4.94%)
Oct 19, 2005
6.214
6.307
5.942
6.261
931,907
+0.08(+1.28%)
Oct 18, 2005
6.447
6.484
6.107
6.181
706,723
-0.27(-4.12%)
Oct 17, 2005
6.228
6.512
6.228
6.447
768,571
+0.22(+3.49%)
Oct 14, 2005
6.201
6.436
6.059
6.229
991,606
-0.06(-0.99%)
Oct 13, 2005
6.531
6.534
6.059
6.292
1,280,763
-0.27(-4.15%)
Oct 12, 2005
6.758
6.832
6.452
6.564
632,914
-0.17(-2.53%)
Oct 11, 2005
6.697
6.812
6.369
6.734
923,578
+0.05(+0.79%)
Oct 10, 2005
6.725
6.876
6.619
6.682
734,145
+0.08(+1.20%)
Oct 07, 2005
6.478
6.748
6.366
6.602
777,081
+0.10(+1.53%)
Oct 06, 2005
6.532
6.680
6.146
6.503
2,308,887
-0.13(-1.94%)
Oct 05, 2005
7.174
7.194
6.447
6.632
1,713,443
-0.54(-7.56%)
Oct 04, 2005
7.140
7.239
7.107
7.174
759,424
+0.04(+0.57%)
Oct 03, 2005
7.084
7.211
7.076
7.134
811,224
-0.00(-0.04%)
Sep 30, 2005
7.120
7.424
7.107
7.137
1,335,009
-0.00(-0.02%)
Sep 29, 2005
7.129
7.199
7.092
7.138
385,528
+0.00(+0.07%)
Sep 28, 2005
7.233
7.244
7.068
7.134
678,142
-0.05(-0.63%)
Sep 27, 2005
7.165
7.249
7.089
7.179
291,036
+0.03(+0.48%)
Sep 26, 2005
6.919
7.337
6.899
7.144
1,253,135
+0.30(+4.45%)
Sep 23, 2005
6.840
7.068
6.759
6.840
785,681
-0.18(-2.55%)
Sep 22, 2005
7.019
7.242
6.908
7.019
922,554
-0.13(-1.78%)
Sep 21, 2005
6.991
7.258
6.991
7.146
1,343,763
+0.11(+1.55%)
Sep 20, 2005
7.298
7.309
6.949
7.037
1,161,914
-0.19(-2.64%)
Sep 19, 2005
7.113
7.374
7.011
7.228
1,900,707
+0.25(+3.54%)
Sep 16, 2005
6.851
6.986
6.734
6.981
876,805
+3.56(+103.86%)
Sep 15, 2005
3.426
3.459
3.389
3.425
294,332
-0.00(-0.03%)
Sep 14, 2005
3.418
3.436
3.382
3.426
327,007
+0.01(+0.23%)
Sep 13, 2005
3.423
3.471
3.366
3.418
730,901
-0.03(-0.78%)
Sep 12, 2005
3.517
3.580
3.399
3.445
1,110,873
-0.09(-2.41%)
Sep 09, 2005
3.423
3.542
3.400
3.530
1,020,122
+0.10(+2.80%)
Sep 08, 2005
3.401
3.451
3.360
3.434
764,155
+0.02(+0.45%)
Sep 07, 2005
3.414
3.475
3.363
3.418
921,016
-0.01(-0.23%)
Sep 06, 2005
3.495
3.504
3.250
3.426
2,814,069
-0.05(-1.33%)
Sep 02, 2005
3.521
3.525
3.422
3.472
1,183,703
-0.08(-2.29%)
Sep 01, 2005
3.598
3.598
3.448
3.554
1,154,401
-0.02(-0.47%)
Aug 31, 2005
3.494
3.613
3.442
3.570
1,562,093
+0.10(+2.92%)
Aug 30, 2005
3.428
3.521
3.428
3.469
1,077,400
+0.01(+0.39%)
Aug 29, 2005
3.495
3.504
3.420
3.455
1,649,355
-0.04(-1.14%)
Aug 26, 2005
3.554
3.602
3.419
3.495
810,258
-0.06(-1.65%)
Aug 25, 2005
3.597
3.597
3.544
3.554
445,245
-0.03(-0.71%)
Aug 24, 2005
3.554
3.607
3.539
3.579
620,323
+0.01(+0.17%)
Aug 23, 2005
3.612
3.677
3.550
3.573
1,079,125
-0.03(-0.80%)
Aug 22, 2005
3.543
3.653
3.530
3.602
1,310,979
+0.09(+2.62%)
Aug 19, 2005
3.456
3.556
3.446
3.510
1,121,070
+0.10(+2.79%)
Aug 18, 2005
3.418
3.461
3.408
3.415
997,708
-0.03(-0.83%)
Aug 17, 2005
3.377
3.456
3.377
3.443
1,650,977
+0.02(+0.60%)
Aug 16, 2005
3.528
3.534
3.340
3.423
3,013,312
-0.12(-3.26%)
Aug 15, 2005
3.679
3.679
3.468
3.538
3,108,106
-0.20(-5.32%)
Aug 12, 2005
3.658
3.760
3.653
3.737
1,070,281
+0.05(+1.40%)
Aug 11, 2005
3.609
3.697
3.590
3.685
718,747
+0.06(+1.72%)
Aug 10, 2005
3.662
3.736
3.603
3.623
1,106,715
-0.02(-0.57%)
Aug 09, 2005
3.586
3.651
3.555
3.644
1,512,745
+0.07(+1.98%)
Aug 08, 2005
3.468
3.633
3.466
3.573
1,628,756
+0.08(+2.22%)
Aug 05, 2005
3.550
3.628
3.461
3.495
1,692,819
+0.03(+0.90%)
Aug 04, 2005
3.603
3.642
3.444
3.464
1,657,376
-0.09(-2.42%)
Aug 03, 2005
3.534
3.602
3.516
3.550
1,124,649
+0.04(+1.04%)
Aug 02, 2005
3.485
3.736
3.448
3.514
4,729,563
+0.08(+2.19%)
Aug 01, 2005
3.289
3.438
3.262
3.438
2,570,397
+0.18(+5.47%)
Jul 29, 2005
3.146
3.291
3.146
3.260
2,314,648
+0.12(+3.76%)
Jul 28, 2005
3.068
3.144
3.065
3.142
1,125,396
+0.09(+2.80%)
Jul 27, 2005
3.029
3.077
3.024
3.056
1,005,085
+0.08(+2.78%)
Jul 26, 2005
2.984
2.994
2.957
2.974
211,821
-0.02(-0.66%)
Jul 25, 2005
2.999
3.056
2.981
2.994
538,648
+0.00(+0.12%)
Jul 22, 2005
2.980
2.990
2.931
2.990
364,484
+0.04(+1.49%)
Jul 21, 2005
2.939
2.979
2.939
2.946
542,562
+0.01(+0.28%)
Jul 20, 2005
2.904
2.961
2.904
2.938
480,752
+0.02(+0.65%)
Jul 19, 2005
2.833
2.945
2.833
2.919
693,024
+0.09(+3.34%)
Jul 18, 2005
2.763
2.838
2.763
2.825
998,854
+0.06(+2.08%)
Jul 15, 2005
2.893
2.893
2.761
2.767
3,402,181
-0.15(-5.04%)
Jul 14, 2005
2.977
3.028
2.895
2.914
938,744
-0.07(-2.46%)
Jul 13, 2005
3.034
3.039
2.986
2.987
336,650
-0.02(-0.54%)
Jul 12, 2005
2.950
3.008
2.937
3.004
376,638
+0.05(+1.68%)
Jul 11, 2005
2.948
2.959
2.922
2.954
551,806
+0.01(+0.21%)
Jul 08, 2005
2.925
2.948
2.915
2.948
429,435
+0.02(+0.69%)
Jul 07, 2005
2.891
2.931
2.874
2.928
547,686
+0.01(+0.51%)
Jul 06, 2005
2.921
2.922
2.901
2.913
379,161
+0.01(+0.33%)
Jul 05, 2005
2.932
2.938
2.900
2.903
463,475
-0.01(-0.23%)
Jul 01, 2005
2.878
2.917
2.872
2.910
193,114
+0.04(+1.24%)
Jun 30, 2005
2.874
2.878
2.842
2.874
273,193
+0.01(+0.48%)
Jun 29, 2005
2.820
2.863
2.819
2.860
173,236
+0.04(+1.35%)
Jun 28, 2005
2.856
2.874
2.812
2.822
469,771
-0.03(-1.17%)
Jun 27, 2005
2.835
2.873
2.835
2.856
257,113
+0.01(+0.25%)
Jun 24, 2005
2.895
2.912
2.845
2.849
272,794
-0.04(-1.54%)
Jun 23, 2005
2.908
2.959
2.892
2.893
446,842
-0.02(-0.72%)
Jun 22, 2005
2.937
2.937
2.907
2.914
849,512
-0.02(-0.62%)
Jun 21, 2005
2.954
2.970
2.931
2.933
809,254
-0.02(-0.62%)
Jun 20, 2005
2.882
2.975
2.876
2.951
906,893
+0.02(+0.82%)
Jun 17, 2005
2.913
2.928
2.874
2.927
584,996
+0.04(+1.43%)
Jun 16, 2005
2.846
2.912
2.846
2.886
891,302
+0.05(+1.81%)
Jun 15, 2005
2.823
2.844
2.804
2.834
361,163
+0.03(+1.25%)
Jun 14, 2005
2.828
2.854
2.788
2.799
561,410
-0.04(-1.45%)
Jun 13, 2005
2.835
2.880
2.812
2.841
596,531
-0.00(-0.04%)
Jun 10, 2005
2.874
2.874
2.809
2.842
504,737
-0.01(-0.45%)
Jun 09, 2005
2.834
2.881
2.819
2.855
390,735
+0.01(+0.46%)
Jun 08, 2005
2.862
2.874
2.835
2.841
616,551
-0.04(-1.38%)
Jun 07, 2005
2.900
2.912
2.862
2.881
652,972
+0.00(+0.03%)
Jun 06, 2005
2.839
2.897
2.839
2.880
655,637
+0.04(+1.56%)
Jun 03, 2005
2.845
2.875
2.827
2.836
594,716
-0.01(-0.31%)
Jun 02, 2005
2.778
2.851
2.761
2.845
804,516
+0.04(+1.31%)
Jun 01, 2005
2.786
2.826
2.777
2.808
1,090,004
+0.04(+1.53%)
May 31, 2005
2.788
2.788
2.691
2.766
840,101
+0.00(+0.14%)
May 27, 2005
2.762
2.765
2.745
2.762
941,731
+0.01(+0.27%)
May 26, 2005
2.724
2.757
2.724
2.754
534,117
+0.02(+0.88%)
May 25, 2005
2.731
2.748
2.686
2.730
533,653
+0.01(+0.21%)
May 24, 2005
2.695
2.735
2.647
2.724
603,805
+0.03(+0.99%)
May 23, 2005
2.689
2.725
2.641
2.698
462,728
+0.01(+0.39%)
May 20, 2005
2.622
2.692
2.614
2.687
663,993
+0.03(+1.23%)
May 19, 2005
2.686
2.686
2.625
2.655
621,237
-0.02(-0.93%)
May 18, 2005
2.694
2.712
2.659
2.679
919,226
+0.02(+0.79%)
May 17, 2005
2.573
2.676
2.573
2.658
794,358
+0.07(+2.55%)
May 16, 2005
2.634
2.634
2.534
2.592
1,231,210
-0.03(-1.02%)
May 13, 2005
2.655
2.660
2.590
2.619
842,946
-0.05(-2.05%)
May 12, 2005
2.712
2.719
2.602
2.674
1,396,181
-0.02(-0.76%)
May 11, 2005
2.651
2.717
2.630
2.695
783,737
+0.02(+0.89%)
May 10, 2005
2.707
2.719
2.655
2.671
902,271
-0.02(-0.91%)
May 09, 2005
2.647
2.719
2.637
2.695
1,282,076
+0.07(+2.51%)
May 06, 2005
2.641
2.641
2.594
2.629
938,666
+0.04(+1.36%)
May 05, 2005
2.583
2.616
2.583
2.594
796,186
+0.00(+0.16%)
May 04, 2005
2.549
2.597
2.548
2.590
668,473
+0.01(+0.57%)
May 03, 2005
2.590
2.618
2.573
2.575
1,163,027
-0.00(-0.15%)
May 02, 2005
2.524
2.599
2.508
2.579
1,171,537
+0.05(+2.09%)
Apr 29, 2005
2.435
2.530
2.423
2.526
1,025,388
+0.09(+3.64%)
Apr 28, 2005
2.519
2.519
2.415
2.437
769,124
-0.07(-2.90%)
Apr 27, 2005
2.561
2.571
2.451
2.510
1,302,366
-0.04(-1.52%)
Apr 26, 2005
2.607
2.662
2.527
2.549
1,484,499
-0.05(-1.90%)
Apr 25, 2005
2.544
2.632
2.514
2.598
1,707,676
+0.07(+2.92%)
Apr 22, 2005
2.408
2.541
2.396
2.524
3,626,902
+0.14(+5.97%)
Apr 21, 2005
2.345
2.407
2.326
2.382
2,234,544
+0.12(+5.11%)
Apr 20, 2005
2.311
2.344
2.230
2.266
1,223,331
-0.04(-1.54%)
Apr 19, 2005
2.232
2.319
2.232
2.302
1,105,827
+0.07(+3.02%)
Apr 18, 2005
2.213
2.262
2.179
2.234
1,291,526
+0.00(+0.03%)
Apr 15, 2005
2.214
2.272
2.178
2.234
2,110,796
-0.01(-0.45%)
Apr 14, 2005
2.286
2.293
2.155
2.244
4,649,510
-0.06(-2.48%)
Apr 13, 2005
2.425
2.444
2.243
2.301
2,765,584
-0.14(-5.82%)
Apr 12, 2005
2.448
2.468
2.361
2.443
1,392,731
-0.03(-1.02%)
Apr 11, 2005
2.477
2.487
2.413
2.468
914,553
-0.03(-1.09%)
Apr 08, 2005
2.534
2.543
2.454
2.495
864,369
-0.05(-1.98%)
Apr 07, 2005
2.521
2.558
2.510
2.546
1,109,676
+0.02(+0.89%)
Apr 06, 2005
2.561
2.563
2.517
2.523
1,218,348
-0.02(-0.81%)
Apr 05, 2005
2.517
2.559
2.510
2.544
802,997
+0.02(+0.77%)
Apr 04, 2005
2.564
2.587
2.509
2.524
964,003
-0.02(-0.87%)
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.