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
NNN REIT Inc
(NY:
NNN
)
42.56
+0.17 (+0.40%)
Official Closing Price
Updated: 7:00 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 29, 2005
9.188
9.355
9.139
9.301
418,330
+0.06(+0.64%)
Apr 28, 2005
9.360
9.370
9.242
9.242
295,892
-0.07(-0.74%)
Apr 27, 2005
9.311
9.389
9.213
9.311
235,489
-0.10(-1.04%)
Apr 26, 2005
9.458
9.473
9.389
9.409
306,095
-0.05(-0.52%)
Apr 25, 2005
9.330
9.477
9.321
9.458
285,892
+0.13(+1.37%)
Apr 22, 2005
9.330
9.360
9.242
9.330
285,484
+0.02(+0.26%)
Apr 21, 2005
9.247
9.335
9.213
9.306
342,622
+0.15(+1.61%)
Apr 20, 2005
9.311
9.311
9.154
9.159
355,274
-0.15(-1.58%)
Apr 19, 2005
9.277
9.311
9.228
9.306
312,217
+0.05(+0.58%)
Apr 18, 2005
9.179
9.252
9.036
9.252
300,177
+0.14(+1.51%)
Apr 15, 2005
9.085
9.198
9.027
9.115
337,725
+0.03(+0.32%)
Apr 14, 2005
9.164
9.242
9.081
9.085
273,445
-0.10(-1.07%)
Apr 13, 2005
9.237
9.277
9.154
9.183
224,469
-0.05(-0.53%)
Apr 12, 2005
9.017
9.232
8.968
9.232
712,997
+0.21(+2.28%)
Apr 11, 2005
9.041
9.085
9.007
9.027
215,491
-0.04(-0.43%)
Apr 08, 2005
9.262
9.262
9.061
9.066
194,880
-0.10(-1.07%)
Apr 07, 2005
9.027
9.203
9.017
9.164
367,518
+0.11(+1.19%)
Apr 06, 2005
9.125
9.213
9.056
9.056
281,811
-0.04(-0.48%)
Apr 05, 2005
9.110
9.193
9.095
9.100
255,895
-0.04(-0.48%)
Apr 04, 2005
9.115
9.174
9.017
9.144
348,948
+0.00(+0.00%)
Apr 01, 2005
9.164
9.164
8.997
9.144
573,214
+0.10(+1.14%)
Mar 31, 2005
9.041
9.154
8.968
9.041
414,452
+0.02(+0.27%)
Mar 30, 2005
8.889
9.066
8.889
9.017
475,876
+0.12(+1.32%)
Mar 29, 2005
8.948
9.076
8.894
8.899
266,098
-0.04(-0.49%)
Mar 28, 2005
8.963
8.987
8.821
8.943
460,367
-0.02(-0.27%)
Mar 24, 2005
8.997
9.130
8.968
8.968
320,583
-0.01(-0.11%)
Mar 23, 2005
9.105
9.115
8.953
8.978
362,212
-0.13(-1.40%)
Mar 22, 2005
9.262
9.360
9.105
9.105
240,590
-0.18(-1.95%)
Mar 21, 2005
9.433
9.433
9.252
9.286
213,654
-0.17(-1.81%)
Mar 18, 2005
9.482
9.502
9.335
9.458
704,631
+0.10(+1.05%)
Mar 17, 2005
9.301
9.424
9.291
9.360
205,287
+0.05(+0.58%)
Mar 16, 2005
9.399
9.433
9.272
9.306
296,912
-0.09(-0.99%)
Mar 15, 2005
9.531
9.678
9.365
9.399
220,796
-0.08(-0.83%)
Mar 14, 2005
9.257
9.492
9.252
9.477
243,447
+0.22(+2.33%)
Mar 11, 2005
9.375
9.414
9.232
9.262
243,651
-0.13(-1.36%)
Mar 10, 2005
9.424
9.517
9.375
9.389
318,747
-0.03(-0.31%)
Mar 09, 2005
9.561
9.590
9.409
9.419
595,049
-0.19(-1.99%)
Mar 08, 2005
9.639
9.639
9.502
9.610
396,087
-0.08(-0.81%)
Mar 07, 2005
9.669
9.796
9.561
9.688
242,835
-0.00(-0.05%)
Mar 04, 2005
9.531
9.693
9.531
9.693
195,084
+0.21(+2.17%)
Mar 03, 2005
9.433
9.507
9.384
9.487
281,811
+0.04(+0.47%)
Mar 02, 2005
9.458
9.458
9.306
9.443
230,795
-0.00(-0.05%)
Mar 01, 2005
9.262
9.448
9.262
9.448
291,402
+0.20(+2.17%)
Feb 28, 2005
9.438
9.438
9.213
9.247
341,194
-0.24(-2.53%)
Feb 25, 2005
9.237
9.487
9.232
9.487
244,876
+0.20(+2.16%)
Feb 24, 2005
9.223
9.291
9.213
9.286
352,009
+0.04(+0.42%)
Feb 23, 2005
9.350
9.424
9.247
9.247
434,451
-0.05(-0.58%)
Feb 22, 2005
9.546
9.546
9.257
9.301
382,006
-0.30(-3.16%)
Feb 18, 2005
9.791
9.791
9.580
9.605
292,218
-0.17(-1.75%)
Feb 17, 2005
9.914
9.918
9.732
9.776
320,175
-0.14(-1.43%)
Feb 16, 2005
9.801
9.918
9.752
9.918
472,815
+0.13(+1.35%)
Feb 15, 2005
9.806
9.918
9.771
9.786
500,159
-0.09(-0.89%)
Feb 14, 2005
9.869
9.923
9.801
9.874
332,419
-0.04(-0.44%)
Feb 11, 2005
9.801
9.923
9.698
9.918
390,985
+0.08(+0.80%)
Feb 10, 2005
9.752
9.840
9.678
9.840
297,320
+0.14(+1.41%)
Feb 09, 2005
9.722
9.791
9.629
9.703
358,539
-0.02(-0.20%)
Feb 08, 2005
9.629
9.722
9.605
9.722
396,087
+0.09(+0.97%)
Feb 07, 2005
9.600
9.673
9.556
9.629
553,216
+0.03(+0.31%)
Feb 04, 2005
9.375
9.600
9.360
9.600
841,965
+0.25(+2.67%)
Feb 03, 2005
9.311
9.360
9.262
9.350
548,930
+0.04(+0.42%)
Feb 02, 2005
9.208
9.311
9.183
9.311
662,390
+0.08(+0.90%)
Feb 01, 2005
9.183
9.242
9.139
9.228
596,885
+0.04(+0.43%)
Jan 31, 2005
9.262
9.306
9.076
9.188
461,795
+0.07(+0.81%)
Jan 28, 2005
9.085
9.203
9.031
9.115
499,139
+0.03(+0.32%)
Jan 27, 2005
8.968
9.174
8.968
9.085
479,753
-0.23(-2.47%)
Jan 26, 2005
9.311
9.326
9.198
9.316
340,377
+0.10(+1.06%)
Jan 25, 2005
9.340
9.409
9.213
9.218
487,099
-0.12(-1.31%)
Jan 24, 2005
9.458
9.522
9.326
9.340
289,770
-0.12(-1.24%)
Jan 21, 2005
9.448
9.526
9.409
9.458
367,110
+0.05(+0.57%)
Jan 20, 2005
9.526
9.556
9.340
9.404
527,504
-0.08(-0.88%)
Jan 19, 2005
9.507
9.644
9.389
9.487
466,897
+0.02(+0.21%)
Jan 18, 2005
9.384
9.477
9.247
9.468
456,694
+0.12(+1.31%)
Jan 14, 2005
9.130
9.345
9.130
9.345
262,425
+0.26(+2.91%)
Jan 13, 2005
9.076
9.433
9.066
9.081
438,736
+0.00(+0.05%)
Jan 12, 2005
9.139
9.164
8.958
9.076
483,426
-0.04(-0.43%)
Jan 11, 2005
9.311
9.340
9.115
9.115
458,938
-0.21(-2.21%)
Jan 10, 2005
9.237
9.414
9.237
9.321
283,240
+0.07(+0.74%)
Jan 07, 2005
9.448
9.458
9.252
9.252
359,559
-0.12(-1.26%)
Jan 06, 2005
9.286
9.526
9.090
9.370
529,748
+0.00(+0.00%)
Jan 05, 2005
9.791
9.791
9.330
9.370
743,199
-0.47(-4.78%)
Jan 04, 2005
9.997
10.07
9.820
9.840
347,928
-0.11(-1.13%)
Jan 03, 2005
10.09
10.23
9.850
9.953
522,810
-0.14(-1.41%)
Dec 31, 2004
10.15
10.26
10.09
10.09
203,043
-0.06(-0.63%)
Dec 30, 2004
10.15
10.24
10.15
10.16
206,512
+0.00(+0.05%)
Dec 29, 2004
10.12
10.24
10.12
10.15
199,574
-0.03(-0.34%)
Dec 28, 2004
10.14
10.21
10.13
10.19
391,189
+0.05(+0.48%)
Dec 27, 2004
10.26
10.36
10.13
10.14
269,771
-0.14(-1.34%)
Dec 23, 2004
10.39
10.41
10.24
10.28
231,612
-0.11(-1.08%)
Dec 22, 2004
10.19
10.39
10.19
10.39
187,330
+0.20(+1.92%)
Dec 21, 2004
10.14
10.29
10.07
10.19
299,973
+0.06(+0.58%)
Dec 20, 2004
10.19
10.25
10.09
10.13
316,094
-0.08(-0.77%)
Dec 17, 2004
10.18
10.26
10.03
10.21
495,670
+0.02(+0.24%)
Dec 16, 2004
10.20
10.28
10.09
10.19
373,028
-0.04(-0.38%)
Dec 15, 2004
10.27
10.34
10.20
10.23
341,602
-0.06(-0.57%)
Dec 14, 2004
10.25
10.31
10.17
10.29
415,881
-0.04(-0.43%)
Dec 13, 2004
10.27
10.33
10.24
10.33
314,869
+0.01(+0.09%)
Dec 10, 2004
10.12
10.32
10.09
10.32
247,529
+0.13(+1.25%)
Dec 09, 2004
10.09
10.19
10.01
10.19
305,891
+0.07(+0.73%)
Dec 08, 2004
9.953
10.15
9.948
10.12
356,294
+0.16(+1.57%)
Dec 07, 2004
10.28
10.28
9.963
9.963
374,252
-0.23(-2.21%)
Dec 06, 2004
10.21
10.29
10.15
10.19
381,598
-0.02(-0.24%)
Dec 03, 2004
10.14
10.21
10.10
10.21
376,701
+0.05(+0.53%)
Dec 02, 2004
10.10
10.16
10.00
10.16
812,376
-0.03(-0.34%)
Dec 01, 2004
9.953
10.20
9.953
10.19
634,025
+0.23(+2.31%)
Nov 30, 2004
9.879
9.997
9.850
9.963
405,270
+0.03(+0.35%)
Nov 29, 2004
9.874
9.987
9.816
9.928
444,042
+0.08(+0.85%)
Nov 26, 2004
9.874
9.874
9.806
9.845
164,067
+0.05(+0.50%)
Nov 24, 2004
9.727
9.825
9.703
9.796
561,378
+0.07(+0.71%)
Nov 23, 2004
9.669
9.727
9.531
9.727
254,875
+0.08(+0.81%)
Nov 22, 2004
9.502
9.649
9.443
9.649
211,001
+0.15(+1.55%)
Nov 19, 2004
9.595
9.595
9.453
9.502
228,755
-0.09(-0.97%)
Nov 18, 2004
9.556
9.727
9.394
9.595
422,819
+0.04(+0.41%)
Nov 17, 2004
9.678
9.884
9.473
9.556
238,142
-0.12(-1.27%)
Nov 16, 2004
9.820
9.899
9.669
9.678
313,033
-0.16(-1.64%)
Nov 15, 2004
9.801
9.840
9.732
9.840
323,236
+0.06(+0.65%)
Nov 12, 2004
9.722
9.801
9.605
9.776
374,252
+0.09(+0.96%)
Nov 11, 2004
9.566
9.683
9.541
9.683
224,469
+0.08(+0.82%)
Nov 10, 2004
9.551
9.669
9.487
9.605
320,583
+0.05(+0.56%)
Nov 09, 2004
9.453
9.556
9.399
9.551
345,479
+0.14(+1.46%)
Nov 08, 2004
9.316
9.443
9.316
9.414
283,852
+0.10(+1.11%)
Nov 05, 2004
9.678
9.678
9.311
9.311
514,239
-0.38(-3.94%)
Nov 04, 2004
9.502
9.708
9.497
9.693
528,932
+0.14(+1.49%)
Nov 03, 2004
9.458
9.605
9.458
9.551
394,658
+0.16(+1.67%)
Nov 02, 2004
9.507
9.585
9.365
9.394
385,475
-0.16(-1.69%)
Nov 01, 2004
9.360
9.585
9.316
9.556
492,609
+0.13(+1.40%)
Oct 29, 2004
9.497
9.551
9.424
9.424
236,509
-0.14(-1.44%)
Oct 28, 2004
9.541
9.561
9.468
9.561
239,978
+0.01(+0.10%)
Oct 27, 2004
9.458
9.551
9.375
9.551
418,738
-0.02(-0.20%)
Oct 26, 2004
9.384
9.580
9.360
9.571
327,317
+0.21(+2.25%)
Oct 25, 2004
9.330
9.409
9.330
9.360
324,665
+0.00(+0.05%)
Oct 22, 2004
9.522
9.571
9.335
9.355
370,579
-0.17(-1.75%)
Oct 21, 2004
9.340
9.541
9.311
9.522
316,706
+0.15(+1.62%)
Oct 20, 2004
9.419
9.453
9.316
9.370
375,476
-0.07(-0.73%)
Oct 19, 2004
9.453
9.556
9.375
9.438
357,519
+0.04(+0.47%)
Oct 18, 2004
9.404
9.463
9.316
9.394
348,540
+0.00(+0.05%)
Oct 15, 2004
9.247
9.389
9.242
9.389
358,947
+0.15(+1.59%)
Oct 14, 2004
9.125
9.262
9.120
9.242
224,877
+0.12(+1.29%)
Oct 13, 2004
9.213
9.213
9.115
9.125
344,459
-0.06(-0.69%)
Oct 12, 2004
9.061
9.188
8.978
9.188
237,529
+0.13(+1.41%)
Oct 11, 2004
9.120
9.120
8.992
9.061
273,445
+0.01(+0.11%)
Oct 08, 2004
9.071
9.218
9.041
9.051
345,479
-0.04(-0.43%)
Oct 07, 2004
9.262
9.262
9.090
9.090
269,567
-0.18(-1.90%)
Oct 06, 2004
9.272
9.286
9.203
9.267
268,343
+0.03(+0.37%)
Oct 05, 2004
9.228
9.272
9.164
9.232
253,242
+0.00(+0.05%)
Oct 04, 2004
9.164
9.242
9.110
9.228
373,640
+0.06(+0.70%)
Oct 01, 2004
8.953
9.164
8.924
9.164
308,135
+0.24(+2.63%)
Sep 30, 2004
8.884
8.953
8.860
8.929
299,157
+0.07(+0.77%)
Sep 29, 2004
8.816
8.860
8.811
8.860
251,814
+0.04(+0.50%)
Sep 28, 2004
8.718
8.816
8.688
8.816
227,938
+0.10(+1.18%)
Sep 27, 2004
8.698
8.733
8.669
8.713
158,557
-0.00(-0.06%)
Sep 24, 2004
8.703
8.767
8.698
8.718
145,089
+0.01(+0.17%)
Sep 23, 2004
8.688
8.757
8.674
8.703
371,395
+0.01(+0.17%)
Sep 22, 2004
8.767
8.767
8.684
8.688
299,565
-0.07(-0.84%)
Sep 21, 2004
8.723
8.772
8.679
8.762
208,552
+0.07(+0.79%)
Sep 20, 2004
8.826
8.855
8.688
8.693
265,690
-0.19(-2.10%)
Sep 17, 2004
8.987
8.987
8.772
8.880
362,212
-0.02(-0.22%)
Sep 16, 2004
8.698
8.899
8.698
8.899
313,849
+0.18(+2.08%)
Sep 15, 2004
8.610
8.728
8.595
8.718
254,467
+0.12(+1.37%)
Sep 14, 2004
8.698
8.728
8.600
8.600
215,286
-0.10(-1.13%)
Sep 13, 2004
8.777
8.806
8.669
8.698
262,833
-0.01(-0.11%)
Sep 10, 2004
8.821
8.821
8.669
8.708
203,247
-0.05(-0.62%)
Sep 09, 2004
8.899
8.909
8.718
8.762
577,703
-0.14(-1.54%)
Sep 08, 2004
8.953
8.958
8.821
8.899
229,979
-0.03(-0.38%)
Sep 07, 2004
8.806
8.933
8.782
8.933
229,979
+0.14(+1.62%)
Sep 03, 2004
8.688
8.811
8.688
8.791
251,406
+0.04(+0.45%)
Sep 02, 2004
8.679
8.752
8.654
8.752
208,756
+0.09(+1.08%)
Sep 01, 2004
8.747
8.782
8.625
8.659
275,281
-0.09(-1.01%)
Aug 31, 2004
8.630
8.747
8.630
8.747
365,273
+0.07(+0.85%)
Aug 30, 2004
8.679
8.733
8.664
8.674
251,406
-0.02(-0.28%)
Aug 27, 2004
8.635
8.698
8.615
8.698
195,900
+0.08(+0.97%)
Aug 26, 2004
8.625
8.630
8.561
8.615
194,676
-0.01(-0.11%)
Aug 25, 2004
8.625
8.639
8.595
8.625
193,452
-0.02(-0.23%)
Aug 24, 2004
8.590
8.644
8.571
8.644
312,013
+0.05(+0.63%)
Aug 23, 2004
8.605
8.620
8.497
8.590
259,568
-0.01(-0.17%)
Aug 20, 2004
8.390
8.605
8.390
8.605
371,191
+0.25(+3.05%)
Aug 19, 2004
8.512
8.527
8.350
8.350
222,633
-0.20(-2.29%)
Aug 18, 2004
8.424
8.556
8.380
8.546
455,061
+0.12(+1.45%)
Aug 17, 2004
8.404
8.424
8.355
8.424
257,324
+0.10(+1.18%)
Aug 16, 2004
8.086
8.326
8.086
8.326
286,709
+0.24(+2.97%)
Aug 13, 2004
8.184
8.223
8.071
8.086
320,787
-0.05(-0.60%)
Aug 12, 2004
8.198
8.218
8.125
8.135
373,640
-0.04(-0.54%)
Aug 11, 2004
8.223
8.252
8.159
8.179
276,506
-0.02(-0.24%)
Aug 10, 2004
8.223
8.292
8.198
8.198
299,565
+0.00(+0.06%)
Aug 09, 2004
8.174
8.228
8.130
8.194
299,769
+0.06(+0.72%)
Aug 06, 2004
8.159
8.292
8.115
8.135
571,173
-0.00(-0.06%)
Aug 05, 2004
8.306
8.355
8.140
8.140
312,217
-0.22(-2.64%)
Aug 04, 2004
8.262
8.360
8.198
8.360
319,971
+0.11(+1.31%)
Aug 03, 2004
8.292
8.326
8.228
8.252
281,403
-0.09(-1.12%)
Aug 02, 2004
8.257
8.345
8.184
8.345
421,799
+0.01(+0.18%)
Jul 30, 2004
8.243
8.345
8.233
8.331
207,124
+0.10(+1.19%)
Jul 29, 2004
8.350
8.360
8.169
8.233
252,834
-0.09(-1.12%)
Jul 28, 2004
8.223
8.326
8.037
8.326
353,642
-0.06(-0.76%)
Jul 27, 2004
8.370
8.453
8.331
8.390
353,233
+0.11(+1.36%)
Jul 26, 2004
8.370
8.370
8.223
8.277
296,912
-0.03(-0.35%)
Jul 23, 2004
8.331
8.478
8.306
8.306
346,295
-0.02(-0.29%)
Jul 22, 2004
8.649
8.649
8.331
8.331
425,472
-0.20(-2.30%)
Jul 21, 2004
8.684
8.684
8.522
8.527
334,664
-0.12(-1.42%)
Jul 20, 2004
8.600
8.698
8.581
8.649
343,642
+0.06(+0.74%)
Jul 19, 2004
8.551
8.644
8.541
8.586
294,667
+0.03(+0.40%)
Jul 16, 2004
8.566
8.586
8.517
8.551
263,037
-0.00(-0.06%)
Jul 15, 2004
8.463
8.556
8.458
8.556
280,587
+0.13(+1.51%)
Jul 14, 2004
8.478
8.512
8.424
8.429
336,704
-0.02(-0.23%)
Jul 13, 2004
8.527
8.527
8.448
8.448
207,328
-0.08(-0.92%)
Jul 12, 2004
8.527
8.576
8.497
8.527
314,053
+0.00(+0.00%)
Jul 09, 2004
8.527
8.556
8.429
8.527
220,796
+0.07(+0.87%)
Jul 08, 2004
8.546
8.556
8.453
8.453
482,610
-0.07(-0.86%)
Jul 07, 2004
8.586
8.595
8.527
8.527
348,744
+0.01(+0.12%)
Jul 06, 2004
8.576
8.595
8.434
8.517
378,945
-0.06(-0.69%)
Jul 02, 2004
8.492
8.625
8.492
8.576
528,728
+0.15(+1.74%)
Jul 01, 2004
8.429
8.468
8.345
8.429
240,794
+0.00(+0.00%)
Jun 30, 2004
8.365
8.439
8.306
8.429
386,292
+0.06(+0.76%)
Jun 29, 2004
8.502
8.532
8.243
8.365
392,005
-0.10(-1.22%)
Jun 28, 2004
8.463
8.532
8.458
8.468
372,007
+0.05(+0.58%)
Jun 25, 2004
8.458
8.512
8.419
8.419
309,360
-0.09(-1.04%)
Jun 24, 2004
8.517
8.551
8.463
8.507
241,407
+0.04(+0.52%)
Jun 23, 2004
8.429
8.497
8.394
8.463
278,546
+0.00(+0.06%)
Jun 22, 2004
8.453
8.497
8.380
8.458
259,976
-0.01(-0.12%)
Jun 21, 2004
8.458
8.517
8.429
8.468
204,267
-0.00(-0.06%)
Jun 18, 2004
8.419
8.473
8.375
8.473
522,402
+0.08(+0.93%)
Jun 17, 2004
8.267
8.419
8.238
8.394
373,028
+0.13(+1.54%)
Jun 16, 2004
8.287
8.326
8.218
8.267
212,430
+0.02(+0.24%)
Jun 15, 2004
8.140
8.272
8.105
8.247
406,902
+0.15(+1.88%)
Jun 14, 2004
8.272
8.272
8.061
8.096
355,478
-0.17(-2.07%)
Jun 10, 2004
8.311
8.331
8.213
8.267
371,803
-0.04(-0.53%)
Jun 09, 2004
8.345
8.365
8.292
8.311
241,203
-0.02(-0.29%)
Jun 08, 2004
8.341
8.350
8.287
8.336
207,328
-0.00(-0.06%)
Jun 07, 2004
8.326
8.375
8.267
8.341
232,224
+0.07(+0.89%)
Jun 04, 2004
8.331
8.355
8.262
8.267
249,569
-0.01(-0.12%)
Jun 03, 2004
8.345
8.394
8.277
8.277
317,114
-0.11(-1.29%)
Jun 02, 2004
8.380
8.414
8.326
8.385
212,838
+0.04(+0.47%)
Jun 01, 2004
8.399
8.399
8.189
8.345
313,033
-0.02(-0.23%)
May 28, 2004
8.365
8.439
8.350
8.365
406,494
+0.01(+0.12%)
May 27, 2004
8.429
8.448
8.331
8.355
310,176
-0.04(-0.53%)
May 26, 2004
8.287
8.399
8.208
8.399
398,127
+0.11(+1.36%)
May 25, 2004
8.198
8.287
8.189
8.287
445,878
+0.02(+0.24%)
May 24, 2004
8.115
8.267
8.061
8.267
394,658
+0.15(+1.87%)
May 21, 2004
8.194
8.223
8.086
8.115
355,682
-0.05(-0.60%)
May 20, 2004
8.022
8.169
8.022
8.164
549,951
+0.12(+1.46%)
May 19, 2004
8.228
8.267
7.998
8.047
455,877
-0.13(-1.62%)
May 18, 2004
7.978
8.179
7.978
8.179
660,145
+0.19(+2.33%)
May 17, 2004
7.953
8.012
7.782
7.993
439,552
+0.02(+0.25%)
May 14, 2004
7.973
8.056
7.860
7.973
545,053
+0.08(+1.06%)
May 13, 2004
7.885
7.929
7.826
7.890
483,630
+0.00(+0.06%)
May 12, 2004
7.801
7.885
7.669
7.885
467,917
+0.09(+1.13%)
May 11, 2004
7.679
7.895
7.659
7.797
422,207
+0.21(+2.71%)
May 10, 2004
7.777
7.777
7.253
7.591
1,070,517
-0.25(-3.19%)
May 07, 2004
8.086
8.164
7.841
7.841
787,276
-0.35(-4.31%)
May 06, 2004
8.233
8.301
8.115
8.194
460,571
+0.00(+0.06%)
May 05, 2004
8.360
8.365
8.145
8.189
339,765
-0.15(-1.76%)
May 04, 2004
8.233
8.424
8.233
8.336
624,026
+0.07(+0.83%)
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.