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
Nike Inc
(NY:
NKE
)
91.80
+0.03 (+0.03%)
Streaming Delayed Price
Updated: 9:39 AM 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
4.546
4.567
4.530
4.552
8,024,828
+0.01(+0.16%)
Jan 28, 2005
4.543
4.557
4.495
4.545
12,122,875
+0.00(+0.05%)
Jan 27, 2005
4.480
4.553
4.479
4.543
10,698,502
+0.07(+1.53%)
Jan 26, 2005
4.527
4.538
4.451
4.475
10,908,780
-0.04(-0.86%)
Jan 25, 2005
4.543
4.547
4.503
4.513
8,495,813
-0.02(-0.49%)
Jan 24, 2005
4.544
4.561
4.520
4.536
8,089,529
+0.00(+0.01%)
Jan 21, 2005
4.561
4.575
4.522
4.535
9,936,362
-0.03(-0.58%)
Jan 20, 2005
4.645
4.645
4.558
4.561
8,562,417
-0.09(-1.98%)
Jan 19, 2005
4.665
4.717
4.651
4.653
10,751,785
-0.01(-0.17%)
Jan 18, 2005
4.666
4.687
4.644
4.661
8,580,495
-0.01(-0.28%)
Jan 14, 2005
4.630
4.674
4.616
4.674
5,338,784
+0.05(+1.06%)
Jan 13, 2005
4.646
4.664
4.605
4.625
7,064,779
-0.03(-0.64%)
Jan 12, 2005
4.631
4.667
4.594
4.655
8,859,280
+0.02(+0.50%)
Jan 11, 2005
4.624
4.648
4.580
4.632
7,351,176
-0.02(-0.47%)
Jan 10, 2005
4.569
4.660
4.561
4.654
11,886,907
+0.05(+0.99%)
Jan 07, 2005
4.641
4.651
4.600
4.609
8,316,934
-0.03(-0.59%)
Jan 06, 2005
4.639
4.656
4.583
4.636
10,603,353
-0.01(-0.12%)
Jan 05, 2005
4.711
4.724
4.638
4.642
10,237,983
-0.06(-1.20%)
Jan 04, 2005
4.765
4.779
4.688
4.698
7,688,002
-0.07(-1.42%)
Jan 03, 2005
4.761
4.800
4.743
4.766
10,584,323
+0.00(+0.00%)
Dec 31, 2004
4.771
4.805
4.766
4.766
5,292,161
-0.02(-0.32%)
Dec 30, 2004
4.758
4.811
4.758
4.781
4,150,379
+0.02(+0.45%)
Dec 29, 2004
4.800
4.801
4.708
4.759
13,529,171
-0.05(-1.01%)
Dec 28, 2004
4.795
4.811
4.782
4.808
6,087,603
+0.03(+0.70%)
Dec 27, 2004
4.824
4.824
4.774
4.774
5,423,466
-0.04(-0.85%)
Dec 23, 2004
4.803
4.852
4.802
4.815
5,961,056
+0.03(+0.60%)
Dec 22, 2004
4.771
4.824
4.734
4.786
15,112,442
-0.02(-0.36%)
Dec 21, 2004
4.820
4.850
4.799
4.804
8,418,743
-0.00(-0.10%)
Dec 20, 2004
4.827
4.857
4.795
4.808
13,255,143
-0.01(-0.22%)
Dec 17, 2004
4.674
4.846
4.674
4.819
42,039,480
+0.30(+6.75%)
Dec 16, 2004
4.519
4.553
4.474
4.514
9,708,005
+0.00(+0.06%)
Dec 15, 2004
4.572
4.574
4.490
4.511
15,347,459
-0.04(-0.79%)
Dec 14, 2004
4.556
4.556
4.482
4.547
14,463,529
-0.03(-0.60%)
Dec 13, 2004
4.585
4.598
4.527
4.574
12,399,758
+0.00(+0.06%)
Dec 10, 2004
4.598
4.645
4.572
4.572
7,864,026
-0.03(-0.59%)
Dec 09, 2004
4.564
4.629
4.538
4.599
11,300,792
+0.04(+0.95%)
Dec 08, 2004
4.519
4.574
4.499
4.556
8,084,771
+0.05(+1.03%)
Dec 07, 2004
4.532
4.585
4.510
4.510
8,112,364
-0.04(-0.97%)
Dec 06, 2004
4.544
4.575
4.501
4.554
8,609,991
-0.00(-0.07%)
Dec 03, 2004
4.546
4.579
4.525
4.557
6,191,315
+0.00(+0.02%)
Dec 02, 2004
4.548
4.580
4.516
4.556
7,083,808
+0.01(+0.17%)
Dec 01, 2004
4.456
4.559
4.456
4.548
8,255,087
+0.10(+2.23%)
Nov 30, 2004
4.506
4.533
4.435
4.449
10,295,072
-0.06(-1.26%)
Nov 29, 2004
4.482
4.527
4.480
4.506
8,865,941
+0.03(+0.76%)
Nov 26, 2004
4.488
4.519
4.467
4.471
3,976,257
-0.02(-0.40%)
Nov 24, 2004
4.471
4.492
4.455
4.489
7,135,189
+0.03(+0.70%)
Nov 23, 2004
4.409
4.464
4.382
4.458
8,431,112
+0.06(+1.31%)
Nov 22, 2004
4.367
4.418
4.323
4.400
14,003,010
+0.07(+1.50%)
Nov 19, 2004
4.433
4.447
4.284
4.335
47,784,548
-0.13(-2.94%)
Nov 18, 2004
4.524
4.614
4.467
4.467
28,121,150
-0.05(-1.15%)
Nov 17, 2004
4.497
4.593
4.497
4.519
7,542,424
+0.03(+0.60%)
Nov 16, 2004
4.542
4.546
4.486
4.492
8,148,521
-0.05(-1.10%)
Nov 15, 2004
4.527
4.572
4.520
4.542
5,386,359
+0.00(+0.03%)
Nov 12, 2004
4.472
4.547
4.469
4.540
7,885,911
+0.07(+1.66%)
Nov 11, 2004
4.454
4.482
4.440
4.466
7,448,227
+0.04(+0.82%)
Nov 10, 2004
4.451
4.475
4.430
4.430
7,659,457
-0.03(-0.60%)
Nov 09, 2004
4.440
4.461
4.429
4.457
9,029,596
+0.01(+0.22%)
Nov 08, 2004
4.498
4.524
4.425
4.447
15,786,094
-0.08(-1.74%)
Nov 05, 2004
4.486
4.542
4.472
4.526
13,117,178
+0.04(+0.88%)
Nov 04, 2004
4.365
4.486
4.352
4.486
19,543,510
+0.12(+2.77%)
Nov 03, 2004
4.348
4.377
4.330
4.365
12,348,377
+0.04(+1.01%)
Nov 02, 2004
4.308
4.395
4.308
4.322
15,507,309
+0.03(+0.78%)
Nov 01, 2004
4.260
4.308
4.241
4.288
8,313,128
+0.02(+0.36%)
Oct 29, 2004
4.268
4.306
4.260
4.273
8,169,453
+0.01(+0.25%)
Oct 28, 2004
4.283
4.295
4.249
4.262
7,595,708
-0.02(-0.48%)
Oct 27, 2004
4.232
4.299
4.225
4.283
14,347,448
+0.04(+0.89%)
Oct 26, 2004
4.212
4.282
4.199
4.245
15,383,616
+0.05(+1.08%)
Oct 25, 2004
4.146
4.219
4.132
4.200
10,636,655
+0.04(+1.02%)
Oct 22, 2004
4.235
4.249
4.136
4.157
12,849,810
-0.09(-2.08%)
Oct 21, 2004
4.201
4.267
4.195
4.245
23,388,462
+0.06(+1.43%)
Oct 20, 2004
4.205
4.232
4.169
4.186
7,970,593
-0.03(-0.77%)
Oct 19, 2004
4.199
4.240
4.196
4.218
21,231,444
+0.02(+0.46%)
Oct 18, 2004
4.073
4.199
4.069
4.199
12,435,914
+0.09(+2.30%)
Oct 15, 2004
4.059
4.120
4.047
4.104
8,931,593
+0.04(+0.94%)
Oct 14, 2004
4.070
4.101
4.057
4.066
6,216,054
-0.01(-0.27%)
Oct 13, 2004
4.106
4.112
4.026
4.077
10,660,442
-0.02(-0.58%)
Oct 12, 2004
4.107
4.135
4.073
4.100
10,028,656
-0.05(-1.32%)
Oct 11, 2004
4.156
4.168
4.126
4.155
8,515,794
-0.00(-0.03%)
Oct 08, 2004
4.183
4.186
4.132
4.156
7,881,153
-0.03(-0.65%)
Oct 07, 2004
4.194
4.204
4.179
4.183
7,367,351
-0.02(-0.57%)
Oct 06, 2004
4.198
4.233
4.178
4.208
12,100,991
+0.02(+0.48%)
Oct 05, 2004
4.191
4.214
4.173
4.188
13,933,552
-0.00(-0.11%)
Oct 04, 2004
4.199
4.204
4.183
4.192
11,114,301
-0.01(-0.13%)
Oct 01, 2004
4.151
4.199
4.130
4.198
10,631,898
+0.06(+1.37%)
Sep 30, 2004
4.127
4.163
4.111
4.141
16,252,322
+0.01(+0.34%)
Sep 29, 2004
4.178
4.188
4.109
4.127
16,226,632
-0.06(-1.47%)
Sep 28, 2004
4.168
4.195
4.154
4.188
8,101,898
+0.02(+0.50%)
Sep 27, 2004
4.178
4.202
4.133
4.167
11,437,806
-0.02(-0.50%)
Sep 24, 2004
4.156
4.205
4.155
4.188
11,431,145
+0.03(+0.77%)
Sep 23, 2004
4.146
4.172
4.115
4.156
13,427,362
+0.01(+0.16%)
Sep 22, 2004
4.166
4.178
4.139
4.149
15,269,438
-0.02(-0.49%)
Sep 21, 2004
4.099
4.191
4.091
4.170
21,472,170
+0.07(+1.73%)
Sep 20, 2004
4.094
4.122
4.065
4.099
26,968,902
+0.08(+1.88%)
Sep 17, 2004
4.053
4.096
4.014
4.023
20,348,466
-0.02(-0.57%)
Sep 16, 2004
4.008
4.074
4.008
4.046
7,959,175
+0.04(+0.92%)
Sep 15, 2004
3.977
4.025
3.958
4.010
9,899,254
+0.03(+0.82%)
Sep 14, 2004
3.962
3.991
3.939
3.977
8,086,674
+0.01(+0.20%)
Sep 13, 2004
3.976
4.007
3.951
3.969
9,505,339
-0.01(-0.16%)
Sep 10, 2004
3.928
3.983
3.928
3.975
7,109,499
+0.04(+0.96%)
Sep 09, 2004
4.048
4.052
3.916
3.938
20,624,398
-0.13(-3.13%)
Sep 08, 2004
4.057
4.097
4.049
4.065
10,998,220
+0.01(+0.19%)
Sep 07, 2004
4.036
4.065
4.036
4.057
7,382,575
+0.02(+0.51%)
Sep 03, 2004
4.029
4.064
4.026
4.036
6,255,065
+0.01(+0.17%)
Sep 02, 2004
4.007
4.042
3.998
4.029
6,680,379
+0.03(+0.79%)
Sep 01, 2004
3.941
4.021
3.941
3.998
9,967,761
+0.04(+1.02%)
Aug 31, 2004
3.936
3.958
3.926
3.958
7,687,050
+0.03(+0.78%)
Aug 30, 2004
3.967
3.981
3.917
3.927
9,890,691
-0.06(-1.61%)
Aug 27, 2004
3.970
3.995
3.946
3.991
5,322,609
-0.00(-0.01%)
Aug 26, 2004
3.957
4.041
3.946
3.992
12,989,679
+0.05(+1.21%)
Aug 25, 2004
3.924
3.949
3.908
3.944
7,998,186
+0.03(+0.78%)
Aug 24, 2004
3.899
3.924
3.898
3.913
6,528,141
+0.03(+0.72%)
Aug 23, 2004
3.902
3.910
3.866
3.885
6,538,607
-0.02(-0.43%)
Aug 20, 2004
3.857
3.914
3.850
3.902
10,262,721
+0.03(+0.83%)
Aug 19, 2004
3.834
3.870
3.818
3.870
7,771,732
+0.04(+0.92%)
Aug 18, 2004
3.760
3.840
3.753
3.835
12,880,258
+0.07(+1.93%)
Aug 17, 2004
3.765
3.801
3.755
3.763
6,441,556
-0.01(-0.28%)
Aug 16, 2004
3.649
3.774
3.647
3.773
9,270,322
+0.11(+3.03%)
Aug 13, 2004
3.657
3.671
3.620
3.662
8,397,810
+0.01(+0.17%)
Aug 12, 2004
3.689
3.704
3.631
3.656
7,077,148
-0.04(-1.07%)
Aug 11, 2004
3.689
3.718
3.676
3.695
6,972,485
-0.03(-0.76%)
Aug 10, 2004
3.710
3.724
3.681
3.724
6,241,744
+0.05(+1.27%)
Aug 09, 2004
3.642
3.697
3.605
3.677
8,603,331
+0.03(+0.95%)
Aug 06, 2004
3.694
3.694
3.630
3.642
13,651,912
-0.09(-2.46%)
Aug 05, 2004
3.844
3.845
3.703
3.734
11,837,430
-0.11(-2.79%)
Aug 04, 2004
3.810
3.869
3.802
3.841
7,988,671
+0.02(+0.55%)
Aug 03, 2004
3.857
3.857
3.814
3.820
7,996,283
-0.05(-1.28%)
Aug 02, 2004
3.821
3.876
3.815
3.870
11,714,688
+0.05(+1.28%)
Jul 30, 2004
3.823
3.823
3.778
3.821
8,564,320
-0.01(-0.26%)
Jul 29, 2004
3.763
3.849
3.742
3.831
16,126,726
+0.11(+2.97%)
Jul 28, 2004
3.705
3.726
3.647
3.720
15,569,155
+0.00(+0.07%)
Jul 27, 2004
3.664
3.732
3.658
3.718
12,722,311
+0.04(+1.13%)
Jul 26, 2004
3.702
3.711
3.642
3.676
15,593,894
-0.02(-0.44%)
Jul 23, 2004
3.734
3.747
3.675
3.693
14,155,248
-0.06(-1.64%)
Jul 22, 2004
3.723
3.767
3.692
3.754
18,648,162
-0.01(-0.32%)
Jul 21, 2004
3.807
3.826
3.765
3.766
10,273,188
-0.05(-1.28%)
Jul 20, 2004
3.796
3.823
3.780
3.815
11,802,225
+0.01(+0.15%)
Jul 19, 2004
3.844
3.856
3.789
3.809
11,422,582
-0.05(-1.37%)
Jul 16, 2004
3.868
3.870
3.843
3.862
12,479,682
+0.02(+0.40%)
Jul 15, 2004
3.818
3.859
3.809
3.847
9,031,499
+0.02(+0.63%)
Jul 14, 2004
3.864
3.883
3.814
3.823
10,134,271
-0.06(-1.56%)
Jul 13, 2004
3.883
3.889
3.870
3.883
6,644,222
-0.01(-0.28%)
Jul 12, 2004
3.902
3.909
3.863
3.894
7,180,860
-0.02(-0.51%)
Jul 09, 2004
3.899
3.929
3.891
3.914
7,852,609
+0.03(+0.85%)
Jul 08, 2004
3.936
3.936
3.866
3.881
11,003,929
-0.07(-1.73%)
Jul 07, 2004
3.941
3.965
3.932
3.950
7,803,131
+0.01(+0.25%)
Jul 06, 2004
3.944
3.987
3.939
3.940
12,930,686
-0.02(-0.45%)
Jul 02, 2004
3.964
4.000
3.947
3.958
7,547,182
+0.00(+0.03%)
Jul 01, 2004
3.983
3.992
3.934
3.956
9,379,743
-0.02(-0.61%)
Jun 30, 2004
3.965
3.982
3.952
3.981
9,206,573
+0.02(+0.49%)
Jun 29, 2004
3.989
4.007
3.944
3.961
9,595,730
-0.03(-0.69%)
Jun 28, 2004
3.967
4.064
3.962
3.989
17,668,132
+0.03(+0.78%)
Jun 25, 2004
3.954
3.983
3.862
3.958
41,831,104
+0.15(+4.02%)
Jun 24, 2004
3.794
3.828
3.788
3.805
12,179,964
+0.01(+0.15%)
Jun 23, 2004
3.773
3.815
3.768
3.799
10,842,176
+0.03(+0.82%)
Jun 22, 2004
3.733
3.769
3.709
3.768
8,686,110
+0.03(+0.72%)
Jun 21, 2004
3.768
3.797
3.732
3.741
10,049,589
-0.02(-0.60%)
Jun 18, 2004
3.760
3.797
3.758
3.764
7,361,642
-0.01(-0.25%)
Jun 17, 2004
3.771
3.805
3.752
3.773
8,903,049
-0.01(-0.17%)
Jun 16, 2004
3.778
3.786
3.750
3.779
4,943,918
+0.01(+0.33%)
Jun 15, 2004
3.756
3.838
3.754
3.767
10,984,899
+0.02(+0.63%)
Jun 14, 2004
3.731
3.743
3.718
3.743
5,939,172
-0.00(-0.03%)
Jun 10, 2004
3.707
3.770
3.703
3.744
10,981,093
+0.04(+1.06%)
Jun 09, 2004
3.704
3.707
3.684
3.705
8,766,986
+0.00(+0.03%)
Jun 08, 2004
3.692
3.729
3.678
3.704
11,550,081
+0.01(+0.24%)
Jun 07, 2004
3.649
3.705
3.649
3.695
11,393,086
+0.05(+1.49%)
Jun 04, 2004
3.699
3.704
3.641
3.641
11,324,579
-0.05(-1.31%)
Jun 03, 2004
3.712
3.712
3.672
3.689
8,975,362
-0.02(-0.62%)
Jun 02, 2004
3.734
3.741
3.692
3.712
9,789,833
-0.02(-0.55%)
Jun 01, 2004
3.740
3.754
3.702
3.733
7,666,118
-0.01(-0.17%)
May 28, 2004
3.741
3.754
3.707
3.739
7,618,543
+0.01(+0.30%)
May 27, 2004
3.747
3.778
3.720
3.728
8,119,025
+0.00(+0.07%)
May 26, 2004
3.701
3.771
3.681
3.725
11,197,080
+0.01(+0.34%)
May 25, 2004
3.631
3.713
3.611
3.713
16,590,099
+0.09(+2.47%)
May 24, 2004
3.558
3.651
3.555
3.623
17,814,660
+0.08(+2.18%)
May 21, 2004
3.520
3.547
3.510
3.546
15,965,925
+0.06(+1.58%)
May 20, 2004
3.497
3.507
3.459
3.491
8,901,146
-0.01(-0.17%)
May 19, 2004
3.519
3.551
3.493
3.497
10,976,335
+0.00(+0.06%)
May 18, 2004
3.479
3.513
3.476
3.495
15,925,962
+0.02(+0.68%)
May 17, 2004
3.537
3.537
3.458
3.471
12,993,484
-0.09(-2.42%)
May 14, 2004
3.585
3.600
3.534
3.557
9,221,796
-0.02(-0.67%)
May 13, 2004
3.578
3.613
3.576
3.581
18,188,594
+0.01(+0.22%)
May 12, 2004
3.584
3.595
3.506
3.573
16,188,572
+0.02(+0.68%)
May 11, 2004
3.531
3.560
3.529
3.549
17,109,610
+0.06(+1.72%)
May 10, 2004
3.471
3.510
3.463
3.489
20,630,106
-0.01(-0.26%)
May 07, 2004
3.572
3.602
3.498
3.498
22,369,422
-0.09(-2.60%)
May 06, 2004
3.689
3.689
3.572
3.592
25,314,268
-0.13(-3.39%)
May 05, 2004
3.699
3.718
3.657
3.718
16,217,117
+0.02(+0.43%)
May 04, 2004
3.715
3.729
3.692
3.702
14,854,590
-0.03(-0.89%)
May 03, 2004
3.772
3.778
3.715
3.735
18,691,930
-0.05(-1.21%)
Apr 30, 2004
3.791
3.830
3.774
3.781
11,055,309
-0.01(-0.26%)
Apr 29, 2004
3.869
3.877
3.747
3.791
24,418,922
-0.08(-2.00%)
Apr 28, 2004
3.903
3.903
3.856
3.868
9,376,889
-0.04(-1.13%)
Apr 27, 2004
3.865
3.932
3.864
3.912
11,245,606
+0.05(+1.24%)
Apr 26, 2004
3.957
3.966
3.842
3.864
17,338,918
-0.09(-2.17%)
Apr 23, 2004
3.969
3.969
3.938
3.950
9,318,848
-0.03(-0.66%)
Apr 22, 2004
3.939
4.000
3.915
3.976
11,489,186
+0.01(+0.29%)
Apr 21, 2004
3.957
3.996
3.944
3.965
12,776,546
-0.02(-0.40%)
Apr 20, 2004
4.020
4.046
3.981
3.981
14,352,206
-0.03(-0.75%)
Apr 19, 2004
3.989
4.020
3.983
4.011
9,354,053
+0.02(+0.54%)
Apr 16, 2004
3.991
3.995
3.967
3.989
8,812,658
+0.02(+0.42%)
Apr 15, 2004
3.984
4.012
3.957
3.972
7,329,292
-0.01(-0.29%)
Apr 14, 2004
3.994
4.024
3.959
3.984
11,022,958
-0.03(-0.75%)
Apr 13, 2004
4.128
4.128
3.988
4.014
11,602,413
-0.05(-1.11%)
Apr 12, 2004
4.041
4.078
4.041
4.059
4,843,060
+0.02(+0.61%)
Apr 08, 2004
4.046
4.072
4.022
4.034
11,108,592
+0.00(+0.03%)
Apr 07, 2004
4.058
4.062
4.015
4.033
10,414,008
-0.03(-0.83%)
Apr 06, 2004
4.083
4.093
4.047
4.067
10,736,561
-0.04(-0.88%)
Apr 05, 2004
4.025
4.103
4.025
4.103
8,649,954
+0.08(+1.88%)
Apr 02, 2004
4.038
4.065
3.996
4.027
8,727,024
+0.01(+0.33%)
Apr 01, 2004
4.089
4.089
3.999
4.014
14,341,739
-0.08(-1.90%)
Mar 31, 2004
4.029
4.104
4.017
4.092
17,273,266
+0.06(+1.37%)
Mar 30, 2004
4.002
4.046
3.992
4.037
7,268,397
+0.01(+0.29%)
Mar 29, 2004
4.020
4.046
4.012
4.025
15,492,085
+0.02(+0.46%)
Mar 26, 2004
4.017
4.045
3.994
4.007
8,575,738
-0.01(-0.30%)
Mar 25, 2004
4.025
4.038
3.994
4.019
11,084,805
-0.01(-0.16%)
Mar 24, 2004
3.994
4.041
3.987
4.025
10,242,740
+0.02(+0.39%)
Mar 23, 2004
4.028
4.028
3.975
4.010
13,431,168
-0.01(-0.37%)
Mar 22, 2004
4.128
4.128
3.993
4.024
12,973,503
-0.02(-0.38%)
Mar 19, 2004
4.028
4.073
3.969
4.039
23,919,392
+0.00(+0.06%)
Mar 18, 2004
4.004
4.039
3.968
4.037
17,633,878
+0.04(+0.88%)
Mar 17, 2004
3.954
4.019
3.941
4.002
13,293,202
+0.05(+1.38%)
Mar 16, 2004
3.933
3.962
3.928
3.947
11,452,078
+0.04(+0.95%)
Mar 15, 2004
3.932
3.939
3.894
3.910
14,788,937
-0.02(-0.53%)
Mar 12, 2004
3.928
3.961
3.897
3.931
13,099,099
+0.01(+0.16%)
Mar 11, 2004
4.004
4.014
3.920
3.924
12,982,067
-0.10(-2.57%)
Mar 10, 2004
4.052
4.094
4.025
4.028
15,791,803
-0.00(-0.01%)
Mar 09, 2004
4.006
4.050
3.978
4.028
42,829,212
+0.11(+2.91%)
Mar 08, 2004
3.925
3.925
3.904
3.914
11,023,910
-0.02(-0.45%)
Mar 05, 2004
3.897
3.939
3.878
3.932
13,879,317
+0.01(+0.15%)
Mar 04, 2004
3.874
3.936
3.870
3.926
9,395,918
+0.05(+1.21%)
Mar 03, 2004
3.876
3.883
3.795
3.880
20,071,584
-0.00(-0.04%)
Mar 02, 2004
3.864
3.881
3.836
3.881
15,652,886
+0.02(+0.45%)
Mar 01, 2004
3.873
3.879
3.840
3.864
14,117,189
+0.01(+0.38%)
Feb 27, 2004
3.883
3.912
3.849
3.849
15,452,123
-0.03(-0.88%)
Feb 26, 2004
3.903
3.903
3.864
3.883
13,025,835
-0.02(-0.63%)
Feb 25, 2004
3.904
3.919
3.894
3.908
18,814,672
+0.01(+0.15%)
Feb 24, 2004
3.810
3.920
3.791
3.902
22,007,858
+0.09(+2.29%)
Feb 23, 2004
3.767
3.827
3.757
3.815
12,402,612
+0.05(+1.31%)
Feb 20, 2004
3.810
3.811
3.732
3.766
8,686,110
-0.04(-1.02%)
Feb 19, 2004
3.818
3.849
3.799
3.805
6,119,002
-0.00(-0.06%)
Feb 18, 2004
3.831
3.832
3.784
3.807
6,045,738
-0.03(-0.77%)
Feb 17, 2004
3.794
3.849
3.794
3.836
7,966,787
+0.04(+0.94%)
Feb 13, 2004
3.789
3.815
3.763
3.800
5,409,194
-0.00(-0.06%)
Feb 12, 2004
3.845
3.856
3.795
3.802
10,707,065
-0.04(-1.15%)
Feb 11, 2004
3.794
3.859
3.794
3.847
10,592,887
+0.05(+1.33%)
Feb 10, 2004
3.773
3.802
3.753
3.796
8,515,794
+0.03(+0.80%)
Feb 09, 2004
3.739
3.784
3.736
3.766
8,394,956
+0.03(+0.86%)
Feb 06, 2004
3.713
3.747
3.708
3.734
7,675,632
+0.02(+0.47%)
Feb 05, 2004
3.714
3.744
3.691
3.717
9,370,228
+0.00(+0.06%)
Feb 04, 2004
3.673
3.755
3.669
3.715
15,036,324
+0.03(+0.91%)
Feb 03, 2004
3.678
3.714
3.671
3.681
7,990,574
-0.01(-0.28%)
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.