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
Marvell Technology Inc
(NQ:
MRVL
)
71.92
-1.16 (-1.59%)
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 30, 2004
4.243
4.337
4.116
4.167
11,361,711
-0.06(-1.44%)
Apr 29, 2004
4.399
4.468
4.111
4.228
19,083,434
-0.16(-3.59%)
Apr 28, 2004
4.492
4.510
4.367
4.386
11,084,801
-0.11(-2.38%)
Apr 27, 2004
4.586
4.616
4.444
4.493
8,248,926
-0.08(-1.69%)
Apr 26, 2004
4.725
4.759
4.556
4.570
11,889,381
-0.18(-3.87%)
Apr 23, 2004
4.718
4.829
4.691
4.754
15,640,039
+0.13(+2.71%)
Apr 22, 2004
4.628
4.685
4.567
4.629
20,358,714
-0.08(-1.75%)
Apr 21, 2004
4.724
4.727
4.573
4.711
19,060,086
-0.01(-0.27%)
Apr 20, 2004
4.906
4.935
4.720
4.724
10,042,536
-0.18(-3.63%)
Apr 19, 2004
4.795
4.937
4.794
4.902
6,504,814
+0.09(+1.85%)
Apr 16, 2004
4.877
4.883
4.722
4.813
14,886,358
-0.06(-1.30%)
Apr 15, 2004
4.929
5.008
4.829
4.876
10,682,745
-0.08(-1.54%)
Apr 14, 2004
5.041
5.102
4.930
4.952
10,608,497
-0.15(-2.86%)
Apr 13, 2004
5.166
5.196
5.091
5.098
10,494,091
-0.03(-0.67%)
Apr 12, 2004
5.161
5.182
5.111
5.132
12,299,842
-0.02(-0.33%)
Apr 08, 2004
5.105
5.193
5.065
5.149
15,598,012
+0.11(+2.10%)
Apr 07, 2004
4.963
5.092
4.883
5.043
19,817,036
-0.01(-0.21%)
Apr 06, 2004
5.082
5.086
4.991
5.054
11,225,824
-0.08(-1.52%)
Apr 05, 2004
5.024
5.149
5.008
5.132
10,151,339
+0.10(+2.02%)
Apr 02, 2004
4.962
5.049
4.906
5.030
16,015,011
+0.15(+3.03%)
Apr 01, 2004
4.824
5.028
4.821
4.883
15,021,778
+0.07(+1.42%)
Mar 31, 2004
4.824
4.867
4.801
4.814
12,157,418
-0.02(-0.51%)
Mar 30, 2004
4.626
4.845
4.623
4.839
20,885,916
+0.22(+4.78%)
Mar 29, 2004
4.616
4.686
4.596
4.618
9,694,648
+0.05(+1.08%)
Mar 26, 2004
4.426
4.630
4.407
4.569
17,469,606
+0.16(+3.64%)
Mar 25, 2004
4.312
4.436
4.285
4.408
14,734,595
+0.14(+3.29%)
Mar 24, 2004
4.396
4.398
4.238
4.268
23,348,220
-0.12(-2.78%)
Mar 23, 2004
4.471
4.493
4.326
4.390
13,288,873
-0.03(-0.75%)
Mar 22, 2004
4.416
4.436
4.315
4.423
9,767,961
-0.03(-0.58%)
Mar 19, 2004
4.446
4.506
4.358
4.449
13,239,375
+0.02(+0.48%)
Mar 18, 2004
4.459
4.522
4.406
4.428
13,588,664
-0.04(-1.01%)
Mar 17, 2004
4.484
4.531
4.411
4.473
13,952,896
+0.13(+2.88%)
Mar 16, 2004
4.380
4.420
4.289
4.347
10,628,577
+0.03(+0.69%)
Mar 15, 2004
4.451
4.469
4.295
4.317
10,973,196
-0.16(-3.61%)
Mar 12, 2004
4.379
4.511
4.375
4.479
13,027,840
+0.18(+4.11%)
Mar 11, 2004
4.315
4.417
4.271
4.302
13,527,492
-0.05(-1.20%)
Mar 10, 2004
4.414
4.462
4.313
4.355
12,084,105
-0.05(-1.12%)
Mar 09, 2004
4.510
4.524
4.339
4.404
16,462,830
-0.11(-2.47%)
Mar 08, 2004
4.732
4.750
4.510
4.515
8,228,846
-0.18(-3.83%)
Mar 05, 2004
4.710
4.855
4.685
4.695
11,025,963
-0.07(-1.57%)
Mar 04, 2004
4.679
4.792
4.648
4.770
14,971,813
+0.11(+2.27%)
Mar 03, 2004
4.781
4.791
4.645
4.664
11,723,141
-0.13(-2.64%)
Mar 02, 2004
4.891
4.958
4.787
4.791
13,037,646
-0.10(-2.14%)
Mar 01, 2004
4.954
4.954
4.791
4.895
16,961,548
-0.00(-0.07%)
Feb 27, 2004
4.893
4.935
4.691
4.899
51,301,176
+0.31(+6.69%)
Feb 26, 2004
4.620
4.702
4.523
4.591
20,444,636
-0.03(-0.58%)
Feb 25, 2004
4.521
4.658
4.519
4.618
14,566,020
+0.10(+2.25%)
Feb 24, 2004
4.417
4.516
4.378
4.516
20,001,020
+0.08(+1.76%)
Feb 23, 2004
4.541
4.553
4.358
4.438
10,978,333
-0.09(-1.99%)
Feb 20, 2004
4.676
4.701
4.469
4.528
20,128,034
-0.11(-2.36%)
Feb 19, 2004
4.919
4.962
4.625
4.637
16,753,749
-0.22(-4.50%)
Feb 18, 2004
4.733
4.943
4.728
4.856
20,448,372
+0.20(+4.30%)
Feb 17, 2004
4.701
4.765
4.627
4.656
11,980,906
+0.02(+0.42%)
Feb 13, 2004
4.559
4.683
4.557
4.636
15,285,613
+0.06(+1.24%)
Feb 12, 2004
4.637
4.679
4.560
4.580
12,494,566
-0.11(-2.35%)
Feb 11, 2004
4.626
4.709
4.588
4.690
13,259,921
+0.06(+1.37%)
Feb 10, 2004
4.572
4.658
4.549
4.627
9,918,324
+0.03(+0.61%)
Feb 09, 2004
4.570
4.673
4.561
4.599
8,333,446
+0.03(+0.73%)
Feb 06, 2004
4.411
4.589
4.389
4.566
9,057,241
+0.14(+3.24%)
Feb 05, 2004
4.221
4.436
4.221
4.422
14,013,602
+0.22(+5.25%)
Feb 04, 2004
4.328
4.358
4.179
4.202
14,058,430
-0.23(-5.10%)
Feb 03, 2004
4.393
4.489
4.363
4.428
5,412,117
+0.02(+0.44%)
Feb 02, 2004
4.474
4.562
4.406
4.408
7,385,976
-0.05(-1.03%)
Jan 30, 2004
4.467
4.587
4.393
4.454
7,256,627
-0.03(-0.76%)
Jan 29, 2004
4.549
4.554
4.339
4.489
9,875,830
-0.05(-1.06%)
Jan 28, 2004
4.593
4.695
4.486
4.537
12,038,342
-0.01(-0.16%)
Jan 27, 2004
4.486
4.602
4.463
4.544
14,394,178
+0.07(+1.67%)
Jan 26, 2004
4.454
4.497
4.373
4.469
8,590,277
-0.02(-0.38%)
Jan 23, 2004
4.553
4.588
4.441
4.486
7,259,428
-0.05(-1.06%)
Jan 22, 2004
4.659
4.695
4.528
4.535
11,166,987
-0.08(-1.65%)
Jan 21, 2004
4.608
4.626
4.441
4.611
26,194,368
-0.16(-3.39%)
Jan 20, 2004
4.680
4.780
4.670
4.772
8,558,990
+0.10(+2.13%)
Jan 16, 2004
4.653
4.711
4.587
4.673
8,626,700
+0.05(+1.02%)
Jan 15, 2004
4.454
4.651
4.417
4.626
14,919,853
+0.13(+2.88%)
Jan 14, 2004
4.651
4.658
4.435
4.496
11,379,110
-0.10(-2.12%)
Jan 13, 2004
4.593
4.677
4.525
4.593
13,194,966
-0.01(-0.30%)
Jan 12, 2004
4.455
4.627
4.378
4.607
12,124,530
+0.16(+3.61%)
Jan 09, 2004
4.443
4.580
4.393
4.447
10,282,346
-0.06(-1.26%)
Jan 08, 2004
4.465
4.515
4.379
4.504
10,707,928
+0.07(+1.47%)
Jan 07, 2004
4.304
4.455
4.302
4.438
16,188,740
+0.14(+3.16%)
Jan 06, 2004
4.117
4.359
4.112
4.302
17,096,034
+0.16(+3.82%)
Jan 05, 2004
4.101
4.187
4.051
4.144
11,953,822
+0.09(+2.11%)
Jan 02, 2004
4.102
4.117
4.042
4.058
5,626,921
-0.00(-0.08%)
Dec 31, 2003
4.041
4.085
3.994
4.061
7,339,279
+0.04(+1.01%)
Dec 30, 2003
3.975
4.080
3.970
4.021
9,077,667
+0.05(+1.16%)
Dec 29, 2003
3.919
3.990
3.890
3.975
5,342,960
+0.07(+1.70%)
Dec 26, 2003
3.945
3.980
3.895
3.908
1,867,820
-0.03(-0.84%)
Dec 24, 2003
4.002
4.026
3.938
3.941
2,463,139
-0.06(-1.50%)
Dec 23, 2003
3.931
4.009
3.929
4.001
6,113,395
+0.08(+2.10%)
Dec 22, 2003
3.940
3.946
3.889
3.919
8,647,630
-0.02(-0.41%)
Dec 19, 2003
3.933
3.947
3.860
3.935
26,970,454
-0.01(-0.38%)
Dec 18, 2003
3.932
4.013
3.908
3.950
11,630,542
+0.04(+0.96%)
Dec 17, 2003
3.896
3.960
3.825
3.913
9,956,339
-0.02(-0.41%)
Dec 16, 2003
3.945
3.974
3.814
3.929
13,321,719
-0.02(-0.60%)
Dec 15, 2003
4.255
4.261
3.934
3.952
14,281,705
-0.17(-4.03%)
Dec 12, 2003
4.172
4.218
4.058
4.118
15,171,164
+0.05(+1.32%)
Dec 11, 2003
3.876
4.091
3.849
4.065
9,836,605
+0.19(+4.89%)
Dec 10, 2003
3.886
3.924
3.796
3.875
13,479,002
+0.01(+0.19%)
Dec 09, 2003
4.123
4.141
3.817
3.868
20,508,716
-0.24(-5.86%)
Dec 08, 2003
4.080
4.176
4.022
4.108
10,798,874
+0.04(+0.95%)
Dec 05, 2003
4.122
4.149
4.008
4.070
10,538,934
-0.05(-1.27%)
Dec 04, 2003
4.176
4.237
4.009
4.122
25,099,042
+0.07(+1.84%)
Dec 03, 2003
4.199
4.250
4.046
4.048
15,954,282
-0.10(-2.49%)
Dec 02, 2003
4.347
4.364
4.149
4.151
17,681,854
-0.19(-4.34%)
Dec 01, 2003
4.250
4.363
4.250
4.340
11,131,170
+0.11(+2.63%)
Nov 28, 2003
4.197
4.258
4.197
4.228
4,299,154
+0.02(+0.53%)
Nov 26, 2003
4.128
4.211
4.122
4.206
13,897,622
+0.12(+2.96%)
Nov 25, 2003
4.117
4.144
3.914
4.085
37,081,604
-0.02(-0.50%)
Nov 24, 2003
4.197
4.224
4.075
4.105
21,856,338
-0.07(-1.69%)
Nov 21, 2003
4.166
4.233
4.076
4.176
16,955,090
+0.01(+0.23%)
Nov 20, 2003
4.069
4.175
4.017
4.166
71,666,856
-0.33(-7.36%)
Nov 19, 2003
4.547
4.557
4.390
4.497
27,958,092
-0.04(-0.83%)
Nov 18, 2003
4.638
4.720
4.535
4.535
18,156,790
-0.03(-0.63%)
Nov 17, 2003
4.530
4.599
4.471
4.564
14,871,644
-0.15(-3.11%)
Nov 14, 2003
4.723
4.843
4.685
4.710
11,675,235
-0.01(-0.29%)
Nov 13, 2003
4.770
4.808
4.705
4.724
5,238,626
-0.05(-1.05%)
Nov 12, 2003
4.636
4.786
4.631
4.774
7,199,377
+0.14(+3.07%)
Nov 11, 2003
4.642
4.702
4.535
4.632
7,686,958
-0.01(-0.21%)
Nov 10, 2003
4.765
4.813
4.630
4.642
9,868,433
-0.11(-2.41%)
Nov 07, 2003
4.909
4.931
4.753
4.756
12,070,717
-0.13(-2.63%)
Nov 06, 2003
4.872
4.938
4.744
4.885
12,642,473
+0.04(+0.91%)
Nov 05, 2003
4.856
4.988
4.797
4.841
12,077,240
-0.03(-0.59%)
Nov 04, 2003
4.867
4.993
4.829
4.870
10,038,973
-0.01(-0.26%)
Nov 03, 2003
4.770
4.917
4.764
4.883
10,271,797
+0.19(+4.01%)
Oct 31, 2003
4.806
4.817
4.671
4.694
5,997,527
-0.12(-2.40%)
Oct 30, 2003
4.738
4.899
4.738
4.810
13,727,693
+0.07(+1.51%)
Oct 29, 2003
4.737
4.854
4.593
4.738
13,736,668
-0.01(-0.16%)
Oct 28, 2003
4.491
4.749
4.470
4.746
17,742,966
+0.29(+6.56%)
Oct 27, 2003
4.425
4.506
4.399
4.453
14,661,281
-0.01(-0.24%)
Oct 24, 2003
4.390
4.505
4.343
4.464
12,219,991
+0.04(+0.94%)
Oct 23, 2003
4.385
4.476
4.339
4.422
9,908,985
-0.04(-0.89%)
Oct 22, 2003
4.619
4.685
4.443
4.462
14,378,301
-0.27(-5.79%)
Oct 21, 2003
4.584
4.765
4.566
4.736
16,177,113
+0.19(+4.19%)
Oct 20, 2003
4.390
4.570
4.371
4.545
11,401,650
+0.17(+3.94%)
Oct 17, 2003
4.674
4.685
4.367
4.373
13,977,398
-0.28(-6.09%)
Oct 16, 2003
4.667
4.680
4.611
4.657
8,071,816
-0.01(-0.23%)
Oct 15, 2003
4.727
4.816
4.592
4.667
21,482,838
+0.05(+1.18%)
Oct 14, 2003
4.502
4.626
4.480
4.613
9,707,564
+0.11(+2.38%)
Oct 13, 2003
4.604
4.626
4.471
4.506
9,106,081
-0.06(-1.29%)
Oct 10, 2003
4.560
4.660
4.531
4.565
10,170,905
+0.01(+0.28%)
Oct 09, 2003
4.529
4.720
4.519
4.552
19,573,056
+0.09(+1.97%)
Oct 08, 2003
4.544
4.550
4.406
4.464
11,244,914
-0.03(-0.76%)
Oct 07, 2003
4.342
4.557
4.258
4.498
20,234,020
+0.13(+2.99%)
Oct 06, 2003
4.369
4.379
4.297
4.368
7,429,277
+0.02(+0.44%)
Oct 03, 2003
4.204
4.406
4.149
4.348
17,102,122
+0.27(+6.70%)
Oct 02, 2003
4.053
4.150
4.031
4.075
5,849,107
+0.03(+0.77%)
Oct 01, 2003
4.067
4.165
4.015
4.044
10,902,703
-0.00(-0.03%)
Sep 30, 2003
4.005
4.139
3.994
4.045
18,967,814
+0.01(+0.13%)
Sep 29, 2003
3.985
4.040
3.877
4.040
14,084,487
+0.09(+2.25%)
Sep 26, 2003
3.994
4.120
3.927
3.951
17,980,208
-0.05(-1.34%)
Sep 25, 2003
4.067
4.196
4.005
4.005
15,309,862
-0.02(-0.48%)
Sep 24, 2003
4.256
4.256
4.008
4.024
13,185,328
-0.23(-5.46%)
Sep 23, 2003
4.213
4.279
4.177
4.256
11,732,966
+0.05(+1.17%)
Sep 22, 2003
4.205
4.294
4.152
4.207
14,542,976
-0.16(-3.63%)
Sep 19, 2003
4.331
4.405
4.297
4.365
10,777,431
+0.01(+0.20%)
Sep 18, 2003
4.240
4.415
4.208
4.357
15,568,360
+0.10(+2.31%)
Sep 17, 2003
4.266
4.308
4.228
4.258
10,621,997
-0.04(-0.82%)
Sep 16, 2003
4.196
4.303
4.123
4.294
14,530,895
+0.11(+2.69%)
Sep 15, 2003
4.322
4.331
4.154
4.181
9,927,196
-0.10(-2.42%)
Sep 12, 2003
4.183
4.285
4.145
4.285
7,739,001
+0.07(+1.78%)
Sep 11, 2003
4.154
4.262
4.120
4.210
12,030,404
+0.09(+2.24%)
Sep 10, 2003
4.391
4.399
4.104
4.118
16,889,636
-0.33(-7.37%)
Sep 09, 2003
4.460
4.550
4.438
4.446
11,764,701
-0.05(-1.07%)
Sep 08, 2003
4.576
4.576
4.429
4.494
17,485,014
-0.06(-1.36%)
Sep 05, 2003
4.426
4.640
4.408
4.556
20,793,458
+0.14(+3.08%)
Sep 04, 2003
4.413
4.471
4.326
4.420
12,331,129
+0.00(+0.02%)
Sep 03, 2003
4.519
4.549
4.390
4.419
9,854,350
-0.09(-1.95%)
Sep 02, 2003
4.526
4.529
4.446
4.507
9,430,813
-0.00(-0.09%)
Aug 29, 2003
4.614
4.658
4.473
4.511
13,651,704
-0.10(-2.27%)
Aug 28, 2003
4.507
4.668
4.492
4.616
19,959,460
+0.14(+3.23%)
Aug 27, 2003
4.400
4.516
4.358
4.471
15,372,001
+0.08(+1.88%)
Aug 26, 2003
4.280
4.395
4.198
4.389
20,705,202
+0.05(+1.26%)
Aug 25, 2003
4.464
4.476
4.294
4.334
15,305,225
-0.13(-2.90%)
Aug 22, 2003
4.540
4.567
4.435
4.464
42,373,284
+0.36(+8.68%)
Aug 21, 2003
4.135
4.149
4.032
4.107
30,136,482
-0.00(-0.08%)
Aug 20, 2003
4.096
4.251
4.070
4.111
18,490,856
-0.03(-0.83%)
Aug 19, 2003
4.122
4.165
3.880
4.145
37,212,392
+0.10(+2.57%)
Aug 18, 2003
3.924
4.068
3.906
4.041
13,421,024
+0.16(+4.25%)
Aug 15, 2003
3.833
4.005
3.753
3.876
5,821,645
+0.06(+1.63%)
Aug 14, 2003
3.772
3.833
3.733
3.814
5,907,099
+0.00(+0.08%)
Aug 13, 2003
3.883
3.896
3.754
3.811
8,271,807
-0.04(-1.08%)
Aug 12, 2003
3.664
3.857
3.662
3.853
18,096,738
+0.22(+5.92%)
Aug 11, 2003
3.474
3.641
3.471
3.637
10,748,587
+0.15(+4.27%)
Aug 08, 2003
3.668
3.696
3.387
3.488
17,292,626
-0.17(-4.76%)
Aug 07, 2003
3.749
3.765
3.450
3.663
24,527,772
-0.09(-2.31%)
Aug 06, 2003
3.683
3.762
3.656
3.750
14,233,542
+0.05(+1.36%)
Aug 05, 2003
3.808
3.876
3.686
3.699
11,809,530
-0.09(-2.26%)
Aug 04, 2003
3.818
3.830
3.741
3.785
7,285,111
-0.01(-0.25%)
Aug 01, 2003
3.767
3.834
3.726
3.795
8,021,645
+0.03(+0.85%)
Jul 31, 2003
3.762
3.851
3.700
3.763
9,878,165
+0.09(+2.36%)
Jul 30, 2003
3.743
3.785
3.624
3.676
7,536,805
-0.04(-1.04%)
Jul 29, 2003
3.790
3.843
3.654
3.714
10,990,941
-0.07(-1.76%)
Jul 28, 2003
3.790
3.800
3.675
3.781
7,759,080
+0.05(+1.41%)
Jul 25, 2003
3.667
3.730
3.484
3.728
14,776,154
+0.06(+1.52%)
Jul 24, 2003
3.748
3.863
3.665
3.673
8,919,487
-0.05(-1.41%)
Jul 23, 2003
3.686
3.756
3.637
3.725
10,961,522
-0.00(-0.03%)
Jul 22, 2003
3.773
3.828
3.635
3.726
14,784,560
+0.03(+0.87%)
Jul 21, 2003
3.785
3.785
3.598
3.694
12,002,853
-0.09(-2.32%)
Jul 18, 2003
3.833
3.850
3.601
3.782
20,239,638
+0.01(+0.40%)
Jul 17, 2003
3.790
3.876
3.678
3.767
21,455,146
-0.16(-4.17%)
Jul 16, 2003
4.066
4.120
3.801
3.931
20,355,912
-0.11(-2.76%)
Jul 15, 2003
4.188
4.197
3.977
4.042
17,062,412
-0.19(-4.43%)
Jul 14, 2003
4.153
4.278
4.148
4.229
13,033,443
+0.15(+3.67%)
Jul 11, 2003
4.106
4.119
4.020
4.080
9,967,850
-0.02(-0.39%)
Jul 10, 2003
4.199
4.240
4.081
4.096
11,098,343
-0.14(-3.34%)
Jul 09, 2003
4.251
4.283
4.149
4.237
9,325,279
-0.01(-0.20%)
Jul 08, 2003
4.143
4.264
4.101
4.246
17,203,902
+0.16(+3.90%)
Jul 07, 2003
4.050
4.100
4.008
4.086
11,369,182
+0.07(+1.73%)
Jul 03, 2003
3.950
4.058
3.941
4.016
8,339,517
+0.01(+0.37%)
Jul 02, 2003
3.947
4.062
3.924
4.001
23,232,880
+0.09(+2.38%)
Jul 01, 2003
3.702
3.919
3.606
3.908
29,686,328
+0.23(+6.26%)
Jun 30, 2003
3.666
3.715
3.615
3.678
14,495,976
+0.11(+3.12%)
Jun 27, 2003
3.626
3.671
3.544
3.567
12,698,630
-0.03(-0.89%)
Jun 26, 2003
3.545
3.608
3.518
3.599
12,783,617
+0.09(+2.63%)
Jun 25, 2003
3.464
3.587
3.464
3.507
13,591,466
+0.05(+1.46%)
Jun 24, 2003
3.416
3.476
3.267
3.456
18,807,458
+0.03(+0.84%)
Jun 23, 2003
3.523
3.557
3.406
3.427
9,594,251
-0.11(-3.00%)
Jun 20, 2003
3.639
3.651
3.506
3.533
15,233,780
-0.04(-1.17%)
Jun 19, 2003
3.591
3.688
3.497
3.575
21,989,820
+0.02(+0.60%)
Jun 18, 2003
3.405
3.581
3.384
3.554
20,571,650
+0.16(+4.73%)
Jun 17, 2003
3.396
3.505
3.384
3.393
13,694,665
+0.06(+1.70%)
Jun 16, 2003
3.310
3.386
3.282
3.336
10,550,594
+0.06(+1.93%)
Jun 13, 2003
3.394
3.421
3.195
3.273
10,790,146
-0.13(-3.78%)
Jun 12, 2003
3.404
3.464
3.320
3.402
8,642,110
+0.01(+0.28%)
Jun 11, 2003
3.347
3.412
3.266
3.392
10,442,258
+0.01(+0.41%)
Jun 10, 2003
3.315
3.386
3.234
3.378
14,415,658
+0.07(+1.97%)
Jun 09, 2003
3.469
3.479
3.266
3.313
14,685,563
-0.18(-5.24%)
Jun 06, 2003
3.677
3.732
3.440
3.496
22,335,842
-0.08(-2.27%)
Jun 05, 2003
3.376
3.608
3.341
3.577
20,040,712
+0.16(+4.70%)
Jun 04, 2003
3.333
3.448
3.320
3.417
12,931,645
+0.08(+2.51%)
Jun 03, 2003
3.282
3.437
3.276
3.333
13,724,551
+0.03(+0.97%)
Jun 02, 2003
3.376
3.451
3.279
3.301
14,912,508
-0.09(-2.65%)
May 30, 2003
3.373
3.472
3.358
3.391
10,939,108
-0.00(-0.06%)
May 29, 2003
3.385
3.451
3.364
3.393
17,786,674
-0.00(-0.09%)
May 28, 2003
3.367
3.480
3.346
3.396
16,917,186
-0.03(-0.84%)
May 27, 2003
3.394
3.521
3.378
3.425
21,819,846
-0.01(-0.34%)
May 23, 2003
3.386
3.507
3.228
3.437
87,120,616
+0.48(+16.39%)
May 22, 2003
2.891
3.052
2.861
2.953
22,550,178
+0.07(+2.34%)
May 21, 2003
2.870
2.907
2.822
2.886
14,576,294
+0.00(+0.15%)
May 20, 2003
2.913
2.955
2.843
2.881
12,248,009
+0.01(+0.41%)
May 19, 2003
2.955
2.981
2.870
2.870
12,328,794
-0.13(-4.22%)
May 16, 2003
2.964
2.999
2.922
2.996
11,000,747
+0.01(+0.29%)
May 15, 2003
2.965
3.044
2.942
2.987
15,957,574
+0.03(+1.09%)
May 14, 2003
2.925
3.018
2.886
2.955
22,244,316
+0.03(+1.10%)
May 13, 2003
2.897
2.968
2.859
2.923
15,346,318
-0.01(-0.36%)
May 12, 2003
2.855
3.074
2.852
2.934
24,218,174
+0.07(+2.54%)
May 09, 2003
2.741
2.861
2.730
2.861
13,645,830
+0.15(+5.45%)
May 08, 2003
2.635
2.715
2.610
2.713
9,558,294
+0.04(+1.36%)
May 07, 2003
2.613
2.722
2.588
2.677
12,313,851
+0.04(+1.50%)
May 06, 2003
2.650
2.693
2.607
2.637
9,097,400
-0.01(-0.44%)
May 05, 2003
2.566
2.774
2.554
2.649
17,126,854
+0.08(+3.13%)
May 02, 2003
2.507
2.609
2.498
2.569
6,112,097
+0.06(+2.52%)
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.