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
)
174.25
-1.37 (-0.78%)
Streaming Delayed Price
Updated: 12:24 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 30, 2004
15.37
16.24
15.34
15.62
79,630
-0.14(-0.92%)
Jan 29, 2004
16.37
16.90
15.35
15.76
186,805
-0.42(-2.57%)
Jan 28, 2004
17.20
17.38
15.50
16.18
242,930
-0.92(-5.37%)
Jan 27, 2004
17.71
17.71
16.90
17.09
278,655
-0.29(-1.67%)
Jan 26, 2004
17.58
17.68
17.18
17.38
214,453
+0.19(+1.12%)
Jan 23, 2004
16.74
17.20
16.67
17.19
176,036
+0.52(+3.13%)
Jan 22, 2004
16.42
17.09
16.42
16.67
150,976
+0.12(+0.70%)
Jan 21, 2004
16.44
16.80
16.26
16.55
95,266
+0.19(+1.18%)
Jan 20, 2004
16.34
16.73
16.25
16.36
165,474
-0.06(-0.35%)
Jan 16, 2004
17.08
17.31
16.37
16.42
190,015
-0.42(-2.52%)
Jan 15, 2004
16.79
17.08
15.96
16.84
145,341
-0.10(-0.57%)
Jan 14, 2004
17.65
18.22
16.76
16.94
418,779
+0.11(+0.63%)
Jan 13, 2004
16.37
17.03
16.22
16.83
351,415
+0.60(+3.69%)
Jan 12, 2004
14.87
16.38
14.49
16.23
367,541
+1.70(+11.69%)
Jan 09, 2004
14.06
14.82
14.01
14.53
188,995
+0.41(+2.87%)
Jan 08, 2004
14.05
14.20
13.66
14.13
147,845
+0.45(+3.32%)
Jan 07, 2004
13.37
13.67
13.23
13.67
82,454
+0.29(+2.17%)
Jan 06, 2004
13.45
13.58
13.33
13.38
110,695
-0.12(-0.86%)
Jan 05, 2004
13.33
13.54
13.10
13.50
68,550
+0.32(+2.42%)
Jan 02, 2004
13.26
13.52
13.09
13.18
129,645
-0.07(-0.51%)
Dec 31, 2003
13.33
13.52
13.19
13.25
78,905
-0.14(-1.01%)
Dec 30, 2003
13.81
13.98
13.20
13.38
119,663
-0.56(-4.02%)
Dec 29, 2003
13.94
14.35
13.69
13.94
162,944
+0.27(+1.98%)
Dec 26, 2003
13.70
13.74
13.48
13.67
24,922
+0.15(+1.14%)
Dec 24, 2003
13.32
13.71
13.32
13.52
22,394
+0.08(+0.57%)
Dec 23, 2003
13.29
13.50
13.13
13.44
47,520
+0.25(+1.90%)
Dec 22, 2003
13.51
13.51
13.04
13.19
90,355
-0.14(-1.01%)
Dec 19, 2003
13.51
13.53
13.04
13.33
71,550
+0.03(+0.22%)
Dec 18, 2003
13.23
13.41
13.14
13.30
64,221
+0.03(+0.22%)
Dec 17, 2003
13.35
13.35
12.96
13.27
43,541
-0.06(-0.43%)
Dec 16, 2003
13.07
13.33
12.93
13.33
59,334
+0.30(+2.31%)
Dec 15, 2003
13.42
13.81
12.94
13.03
196,848
-0.25(-1.90%)
Dec 12, 2003
13.47
13.47
13.06
13.28
175,530
+0.11(+0.81%)
Dec 11, 2003
12.74
13.37
12.31
13.17
154,616
+0.43(+3.41%)
Dec 10, 2003
13.59
13.70
12.53
12.74
174,684
-0.87(-6.39%)
Dec 09, 2003
14.18
14.18
13.52
13.61
102,620
-0.29(-2.08%)
Dec 08, 2003
13.68
14.10
13.60
13.90
123,310
+0.19(+1.41%)
Dec 05, 2003
13.81
14.34
13.61
13.70
141,403
-0.11(-0.77%)
Dec 04, 2003
14.30
14.64
13.25
13.81
228,586
-0.53(-3.70%)
Dec 03, 2003
14.97
15.08
14.34
14.34
154,824
-0.51(-3.45%)
Dec 02, 2003
14.98
14.98
14.63
14.85
135,139
-0.07(-0.45%)
Dec 01, 2003
14.47
14.97
14.33
14.92
194,737
+0.59(+4.11%)
Nov 28, 2003
14.22
14.51
14.22
14.33
45,969
-0.14(-1.00%)
Nov 26, 2003
14.49
14.62
14.16
14.48
91,144
+0.05(+0.33%)
Nov 25, 2003
14.54
14.62
14.21
14.43
122,146
-0.08(-0.53%)
Nov 24, 2003
14.61
14.63
14.15
14.51
150,698
+0.32(+2.25%)
Nov 21, 2003
14.32
14.96
14.19
14.19
200,728
-0.14(-0.94%)
Nov 20, 2003
13.98
15.27
13.57
14.32
354,917
+0.47(+3.42%)
Nov 19, 2003
13.67
14.39
13.29
13.85
209,102
+0.33(+2.43%)
Nov 18, 2003
13.04
13.52
13.04
13.52
241,245
+0.65(+5.03%)
Nov 17, 2003
13.64
13.64
12.57
12.87
192,891
-0.64(-4.72%)
Nov 14, 2003
13.66
13.86
13.07
13.51
169,740
-0.08(-0.57%)
Nov 13, 2003
13.76
13.86
13.48
13.59
136,180
-0.03(-0.21%)
Nov 12, 2003
13.10
13.86
13.03
13.62
234,215
+0.89(+6.98%)
Nov 11, 2003
12.86
13.15
12.36
12.73
130,710
+0.21(+1.70%)
Nov 10, 2003
12.80
14.34
12.43
12.52
477,667
-0.57(-4.35%)
Nov 07, 2003
12.65
13.42
12.55
13.09
246,982
+0.50(+3.99%)
Nov 06, 2003
11.75
12.63
11.38
12.58
274,896
+1.07(+9.31%)
Nov 05, 2003
11.30
11.75
11.11
11.51
103,989
+0.35(+3.11%)
Nov 04, 2003
11.30
11.59
10.99
11.16
63,921
-0.12(-1.03%)
Nov 03, 2003
10.96
11.44
10.82
11.28
50,349
+0.14(+1.30%)
Oct 31, 2003
11.65
11.65
11.01
11.13
39,492
-0.49(-4.24%)
Oct 30, 2003
11.49
11.66
11.47
11.63
64,264
+0.14(+1.18%)
Oct 29, 2003
11.42
11.64
11.11
11.49
50,505
+0.12(+1.03%)
Oct 28, 2003
11.01
11.59
11.01
11.38
66,867
+0.42(+3.87%)
Oct 27, 2003
10.65
11.11
10.65
10.95
43,905
+0.31(+2.90%)
Oct 24, 2003
10.53
11.07
10.35
10.64
84,808
+0.18(+1.75%)
Oct 23, 2003
10.66
11.13
10.44
10.46
151,287
-0.65(-5.83%)
Oct 22, 2003
11.93
12.06
11.11
11.11
127,988
-0.82(-6.88%)
Oct 21, 2003
11.31
12.77
11.23
11.93
169,674
+0.34(+2.92%)
Oct 20, 2003
11.54
11.68
11.54
11.59
115,355
+0.05(+0.42%)
Oct 17, 2003
11.63
11.69
11.54
11.54
68,413
-0.14(-1.16%)
Oct 16, 2003
11.49
11.68
11.40
11.68
161,435
+0.18(+1.60%)
Oct 15, 2003
12.39
12.47
11.36
11.49
231,124
-0.75(-6.15%)
Oct 14, 2003
12.37
12.80
12.07
12.25
265,212
-0.45(-3.57%)
Oct 13, 2003
12.07
12.91
12.07
12.70
181,673
+0.63(+5.20%)
Oct 10, 2003
11.91
12.20
11.78
12.07
182,012
+0.33(+2.80%)
Oct 09, 2003
10.83
11.79
10.71
11.74
348,158
+0.93(+8.57%)
Oct 08, 2003
10.91
11.06
10.73
10.82
128,148
-0.22(-2.00%)
Oct 07, 2003
10.90
11.10
10.83
11.04
257,772
+0.12(+1.14%)
Oct 06, 2003
11.01
11.20
10.75
10.91
129,079
+0.00(+0.00%)
Oct 03, 2003
10.04
11.05
9.899
10.91
250,048
+0.97(+9.71%)
Oct 02, 2003
10.14
10.15
9.850
9.947
283,844
-0.13(-1.25%)
Oct 01, 2003
10.00
10.22
9.773
10.07
50,663
+0.04(+0.39%)
Sep 30, 2003
10.06
10.24
9.763
10.03
91,544
-0.03(-0.29%)
Sep 29, 2003
9.995
10.17
9.705
10.06
105,055
+0.14(+1.46%)
Sep 26, 2003
9.705
9.928
9.561
9.918
107,163
+0.13(+1.28%)
Sep 25, 2003
10.04
10.17
9.369
9.792
158,179
-0.37(-3.61%)
Sep 24, 2003
10.37
10.40
10.14
10.16
115,547
-0.21(-2.05%)
Sep 23, 2003
10.33
10.57
10.14
10.37
114,194
+0.04(+0.37%)
Sep 22, 2003
10.09
10.33
9.899
10.33
148,221
+0.13(+1.23%)
Sep 19, 2003
10.14
10.33
9.899
10.21
129,428
+0.12(+1.15%)
Sep 18, 2003
10.25
10.28
9.937
10.09
137,306
+0.14(+1.46%)
Sep 17, 2003
9.319
10.08
8.991
9.947
208,288
+0.43(+4.57%)
Sep 16, 2003
8.885
9.618
8.885
9.512
205,195
+0.62(+6.95%)
Sep 15, 2003
8.981
9.174
8.778
8.894
137,929
+0.04(+0.44%)
Sep 12, 2003
8.672
8.933
8.604
8.856
100,340
+0.08(+0.88%)
Sep 11, 2003
8.691
8.778
8.508
8.778
85,947
+0.22(+2.60%)
Sep 10, 2003
8.653
8.691
8.295
8.556
124,571
-0.10(-1.12%)
Sep 09, 2003
8.489
8.836
8.450
8.653
101,686
+0.15(+1.82%)
Sep 08, 2003
8.382
8.547
8.298
8.498
130,784
+0.12(+1.38%)
Sep 05, 2003
8.373
8.498
8.353
8.382
53,639
-0.02(-0.23%)
Sep 04, 2003
8.440
8.460
8.353
8.402
59,955
+0.00(+0.00%)
Sep 03, 2003
8.672
8.740
8.305
8.402
235,681
-0.28(-3.23%)
Sep 02, 2003
8.266
8.691
8.160
8.682
135,133
+0.48(+5.89%)
Aug 29, 2003
8.344
8.344
8.112
8.199
73,210
+0.04(+0.47%)
Aug 28, 2003
8.093
8.315
8.064
8.160
43,491
+0.03(+0.36%)
Aug 27, 2003
8.295
8.295
8.093
8.131
64,926
-0.06(-0.71%)
Aug 26, 2003
8.209
8.209
8.112
8.189
62,337
+0.08(+0.95%)
Aug 25, 2003
8.701
8.701
7.880
8.112
207,826
-0.58(-6.67%)
Aug 22, 2003
8.701
9.078
8.691
8.691
49,497
-0.09(-0.99%)
Aug 21, 2003
9.078
9.155
8.740
8.778
45,976
-0.16(-1.84%)
Aug 20, 2003
8.971
9.049
8.885
8.942
42,455
+0.06(+0.65%)
Aug 19, 2003
8.788
9.155
8.691
8.885
44,009
-0.02(-0.22%)
Aug 18, 2003
8.571
8.923
8.460
8.904
52,086
+0.45(+5.37%)
Aug 15, 2003
8.431
8.788
8.431
8.450
19,467
-0.10(-1.13%)
Aug 14, 2003
8.788
8.788
8.402
8.547
29,304
-0.06(-0.68%)
Aug 13, 2003
8.691
8.701
8.547
8.605
61,716
-0.09(-0.99%)
Aug 12, 2003
8.199
8.691
8.151
8.691
69,689
+0.53(+6.51%)
Aug 11, 2003
8.035
8.218
8.025
8.160
33,136
+0.13(+1.56%)
Aug 08, 2003
8.180
8.180
8.025
8.035
29,511
+0.06(+0.73%)
Aug 07, 2003
7.861
8.151
7.822
7.977
30,340
+0.09(+1.10%)
Aug 06, 2003
8.035
8.209
7.871
7.890
33,032
-0.31(-3.76%)
Aug 05, 2003
8.180
8.450
7.967
8.198
56,849
+0.09(+1.06%)
Aug 04, 2003
8.006
8.266
7.774
8.112
98,062
+0.11(+1.33%)
Aug 01, 2003
8.547
8.547
7.996
8.006
100,444
-0.35(-4.16%)
Jul 31, 2003
8.493
8.595
8.218
8.353
42,352
+0.05(+0.58%)
Jul 30, 2003
8.218
8.691
8.212
8.305
31,168
+0.03(+0.35%)
Jul 29, 2003
8.209
8.691
8.209
8.276
24,645
-0.12(-1.38%)
Jul 28, 2003
8.489
8.662
8.363
8.392
39,970
+0.05(+0.58%)
Jul 25, 2003
8.440
8.701
8.238
8.344
23,713
-0.05(-0.58%)
Jul 24, 2003
8.662
8.846
8.257
8.392
60,370
-0.27(-3.12%)
Jul 23, 2003
8.798
8.798
8.653
8.662
36,864
-0.14(-1.64%)
Jul 22, 2003
8.759
8.885
8.498
8.807
49,393
+0.20(+2.36%)
Jul 21, 2003
8.498
8.672
8.305
8.604
50,015
-0.01(-0.11%)
Jul 18, 2003
8.547
8.691
8.547
8.614
19,881
-0.05(-0.56%)
Jul 17, 2003
8.904
9.000
8.547
8.662
30,443
-0.16(-1.86%)
Jul 16, 2003
9.203
9.203
8.691
8.827
23,298
-0.13(-1.40%)
Jul 15, 2003
9.116
9.416
8.904
8.952
40,488
-0.32(-3.44%)
Jul 14, 2003
8.923
9.348
8.875
9.271
69,378
+0.46(+5.26%)
Jul 11, 2003
8.759
8.914
8.595
8.807
42,662
+0.04(+0.45%)
Jul 10, 2003
8.682
8.788
8.537
8.768
28,994
-0.05(-0.55%)
Jul 09, 2003
9.223
9.223
8.498
8.816
47,529
-0.16(-1.73%)
Jul 08, 2003
9.020
9.271
8.807
8.971
57,160
-0.11(-1.17%)
Jul 07, 2003
9.126
9.165
8.749
9.078
72,381
+0.33(+3.75%)
Jul 03, 2003
8.450
8.933
8.421
8.749
23,920
+0.06(+0.67%)
Jul 02, 2003
8.518
8.740
8.324
8.691
35,517
+0.27(+3.21%)
Jul 01, 2003
8.691
8.720
8.266
8.421
51,671
-0.13(-1.47%)
Jun 30, 2003
9.079
9.126
8.112
8.547
176,234
-0.39(-4.32%)
Jun 27, 2003
8.711
9.078
8.691
8.933
100,100
+0.21(+2.44%)
Jun 26, 2003
8.373
8.836
8.266
8.720
49,186
+0.44(+5.37%)
Jun 25, 2003
8.547
8.691
8.209
8.276
37,899
-0.03(-0.35%)
Jun 24, 2003
7.938
8.537
7.938
8.305
57,574
+0.14(+1.78%)
Jun 23, 2003
8.247
8.489
8.064
8.160
60,473
-0.13(-1.52%)
Jun 20, 2003
8.353
8.643
8.218
8.286
45,458
-0.04(-0.46%)
Jun 19, 2003
8.595
8.740
8.266
8.324
71,139
-0.36(-4.12%)
Jun 18, 2003
8.827
8.923
8.566
8.682
61,923
-0.15(-1.74%)
Jun 17, 2003
8.778
9.029
8.556
8.835
67,929
-0.44(-4.70%)
Jun 16, 2003
9.454
9.512
9.020
9.271
123,225
+0.21(+2.35%)
Jun 13, 2003
9.039
9.174
8.749
9.058
66,583
-0.02(-0.21%)
Jun 12, 2003
8.769
9.116
8.566
9.078
111,938
+0.59(+6.94%)
Jun 11, 2003
8.160
8.585
7.977
8.489
113,180
+0.24(+2.93%)
Jun 10, 2003
8.798
8.885
8.209
8.247
168,580
-0.61(-6.87%)
Jun 09, 2003
9.068
9.000
8.759
8.856
65,115
-0.21(-2.34%)
Jun 06, 2003
9.367
9.387
9.029
9.068
67,722
-0.29(-3.10%)
Jun 05, 2003
9.561
9.561
9.319
9.358
94,127
-0.14(-1.42%)
Jun 04, 2003
9.367
9.647
9.319
9.493
37,381
-0.11(-1.11%)
Jun 03, 2003
9.725
9.734
9.290
9.599
50,015
-0.07(-0.70%)
Jun 02, 2003
9.812
9.985
9.570
9.667
56,124
-0.22(-2.25%)
May 30, 2003
9.744
9.908
9.174
9.889
119,704
+0.28(+2.91%)
May 29, 2003
9.503
9.976
9.503
9.609
106,760
-0.12(-1.19%)
May 28, 2003
9.561
9.744
9.503
9.725
88,328
+0.29(+3.07%)
May 27, 2003
9.232
9.599
9.184
9.435
133,166
+0.19(+2.09%)
May 23, 2003
9.483
9.512
9.078
9.242
93,092
-0.31(-3.24%)
May 22, 2003
9.580
9.715
9.464
9.551
79,941
-0.01(-0.10%)
May 21, 2003
9.841
9.889
9.532
9.561
104,275
-0.32(-3.23%)
May 20, 2003
9.841
10.35
9.841
9.879
141,553
+0.05(+0.49%)
May 19, 2003
10.20
10.21
9.657
9.831
134,512
-0.50(-4.86%)
May 16, 2003
10.22
10.62
10.12
10.33
89,260
-0.10(-0.93%)
May 15, 2003
10.23
10.44
9.966
10.43
129,438
+0.36(+3.55%)
May 14, 2003
9.618
10.30
9.512
10.07
186,805
+0.42(+4.30%)
May 13, 2003
9.483
9.676
9.464
9.657
62,648
+0.05(+0.50%)
May 12, 2003
9.609
9.696
9.435
9.609
66,893
+0.00(+0.01%)
May 09, 2003
9.638
9.667
9.454
9.608
52,086
-0.03(-0.31%)
May 08, 2003
9.802
9.802
9.541
9.638
60,473
-0.10(-1.00%)
May 07, 2003
9.715
9.899
9.377
9.735
92,367
+0.02(+0.21%)
May 06, 2003
9.657
9.918
9.541
9.715
93,506
+0.15(+1.62%)
May 05, 2003
9.561
9.657
9.416
9.561
108,314
+0.01(+0.13%)
May 02, 2003
9.522
9.647
9.232
9.548
105,000
+0.03(+0.26%)
May 01, 2003
9.532
9.676
9.049
9.523
118,047
+0.06(+0.62%)
Apr 30, 2003
8.662
9.744
8.498
9.464
369,261
+0.75(+8.65%)
Apr 29, 2003
8.585
9.116
8.450
8.711
177,900
+0.16(+1.87%)
Apr 28, 2003
8.585
8.585
8.209
8.550
38,935
+0.17(+2.00%)
Apr 25, 2003
8.344
8.527
8.209
8.382
40,591
+0.04(+0.46%)
Apr 24, 2003
8.460
8.460
8.266
8.344
22,470
-0.13(-1.48%)
Apr 23, 2003
8.585
8.633
8.257
8.469
50,739
-0.12(-1.35%)
Apr 22, 2003
8.566
8.624
8.469
8.585
69,068
-0.01(-0.11%)
Apr 21, 2003
8.402
8.633
8.209
8.595
44,112
-0.03(-0.34%)
Apr 17, 2003
8.460
8.691
8.373
8.624
76,109
+0.18(+2.17%)
Apr 16, 2003
8.469
8.576
8.189
8.440
69,378
-0.16(-1.91%)
Apr 15, 2003
8.489
8.604
8.257
8.604
66,893
+0.26(+3.12%)
Apr 14, 2003
7.919
8.450
7.880
8.344
114,009
+0.36(+4.47%)
Apr 11, 2003
8.112
8.112
7.919
7.986
23,402
-0.14(-1.66%)
Apr 10, 2003
8.083
8.305
8.083
8.122
27,440
-0.02(-0.24%)
Apr 09, 2003
8.083
8.392
8.083
8.141
77,663
+0.04(+0.48%)
Apr 08, 2003
8.131
8.286
7.967
8.102
81,183
-0.24(-2.89%)
Apr 07, 2003
8.353
8.720
8.209
8.344
105,828
+0.04(+0.47%)
Apr 04, 2003
8.402
8.469
8.266
8.305
53,432
+0.08(+0.94%)
Apr 03, 2003
8.189
8.382
8.122
8.228
68,757
+0.03(+0.35%)
Apr 02, 2003
8.122
8.209
8.015
8.199
63,787
+0.26(+3.28%)
Apr 01, 2003
7.822
8.025
7.822
7.938
47,012
+0.04(+0.49%)
Mar 31, 2003
7.919
8.266
7.726
7.900
99,408
-0.26(-3.20%)
Mar 28, 2003
8.315
8.315
8.015
8.160
41,372
-0.16(-1.97%)
Mar 27, 2003
8.402
8.411
8.209
8.324
93,195
-0.08(-0.92%)
Mar 26, 2003
8.035
8.594
7.996
8.402
158,284
+0.22(+2.72%)
Mar 25, 2003
7.977
8.305
7.822
8.180
33,446
+0.16(+2.05%)
Mar 24, 2003
8.044
8.151
7.977
8.015
41,938
-0.15(-1.89%)
Mar 21, 2003
8.025
8.247
7.851
8.170
9,868,384
+0.35(+4.44%)
Mar 20, 2003
7.726
7.967
7.726
7.822
2,568,058
-0.02(-0.25%)
Mar 19, 2003
7.919
7.919
7.793
7.842
31,892
+0.05(+0.62%)
Mar 18, 2003
7.677
7.909
7.677
7.793
53,432
+0.03(+0.37%)
Mar 17, 2003
7.069
7.967
6.992
7.764
75,799
+0.65(+9.09%)
Mar 14, 2003
6.953
7.195
6.953
7.117
35,621
+0.14(+2.08%)
Mar 13, 2003
6.760
7.001
6.663
6.972
35,103
+0.21(+3.14%)
Mar 12, 2003
6.943
6.943
6.712
6.760
21,331
-0.19(-2.78%)
Mar 11, 2003
6.741
7.108
6.712
6.953
48,461
+0.21(+3.15%)
Mar 10, 2003
6.857
6.857
6.625
6.741
23,402
-0.03(-0.43%)
Mar 07, 2003
6.712
6.857
6.615
6.770
35,000
+0.01(+0.14%)
Mar 06, 2003
6.818
6.847
6.702
6.760
17,500
-0.05(-0.71%)
Mar 05, 2003
6.683
6.886
6.683
6.808
26,405
+0.08(+1.13%)
Mar 04, 2003
6.770
6.847
6.663
6.732
16,671
-0.10(-1.40%)
Mar 03, 2003
7.059
7.098
6.760
6.828
27,958
-0.22(-3.15%)
Feb 28, 2003
7.146
7.243
7.050
7.050
58,195
-0.03(-0.41%)
Feb 27, 2003
6.673
7.243
6.673
7.079
76,006
+0.35(+5.17%)
Feb 26, 2003
6.857
6.857
6.576
6.731
34,482
-0.13(-1.83%)
Feb 25, 2003
6.712
6.857
6.528
6.857
37,071
+0.14(+2.01%)
Feb 24, 2003
6.847
6.847
6.586
6.721
26,198
+0.03(+0.42%)
Feb 21, 2003
6.181
6.905
6.181
6.693
80,769
+0.51(+8.30%)
Feb 20, 2003
6.470
6.470
6.181
6.181
30,858
-0.08(-1.23%)
Feb 19, 2003
6.451
6.451
6.190
6.258
54,985
-0.07(-1.07%)
Feb 18, 2003
6.161
6.335
6.007
6.325
33,550
+0.16(+2.66%)
Feb 14, 2003
6.074
6.354
5.987
6.161
33,446
+0.05(+0.79%)
Feb 13, 2003
6.258
6.325
6.036
6.113
156,465
-0.15(-2.47%)
Feb 12, 2003
6.296
6.470
6.267
6.267
38,106
-0.08(-1.22%)
Feb 11, 2003
6.422
6.528
6.287
6.345
45,769
+0.00(+0.00%)
Feb 10, 2003
6.374
6.480
6.287
6.345
54,778
-0.03(-0.45%)
Feb 07, 2003
6.509
6.799
6.287
6.374
76,213
-0.07(-1.05%)
Feb 06, 2003
6.422
6.567
6.354
6.441
27,648
+0.09(+1.37%)
Feb 05, 2003
6.422
6.663
6.277
6.354
49,704
-0.06(-0.90%)
Feb 04, 2003
6.663
6.663
6.374
6.412
40,074
-0.17(-2.57%)
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.