Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hormel Foods (NY: HRL )

30.32 +0.05 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.015 6.026 5.931 6.024 1,256,612 +0.01(+0.23%)
Apr 28, 2005 6.028 6.055 5.997 6.011 1,483,019 -0.03(-0.51%)
Apr 27, 2005 5.953 6.049 5.928 6.042 1,279,356 +0.07(+1.17%)
Apr 26, 2005 5.949 6.001 5.939 5.972 1,262,298 +0.00(+0.06%)
Apr 25, 2005 5.939 5.997 5.924 5.968 1,156,331 +0.07(+1.15%)
Apr 22, 2005 5.856 5.984 5.848 5.900 2,542,172 +0.06(+1.09%)
Apr 21, 2005 5.881 5.962 5.804 5.837 3,978,152 +0.17(+2.93%)
Apr 20, 2005 5.734 5.744 5.645 5.670 1,625,687 -0.08(-1.38%)
Apr 19, 2005 5.742 5.753 5.707 5.750 1,948,757 +0.00(+0.00%)
Apr 18, 2005 5.808 5.839 5.717 5.750 1,323,811 -0.08(-1.33%)
Apr 15, 2005 5.854 5.875 5.813 5.827 1,067,939 -0.03(-0.43%)
Apr 14, 2005 5.897 5.914 5.848 5.852 1,116,529 -0.04(-0.75%)
Apr 13, 2005 5.929 5.929 5.885 5.897 814,652 -0.02(-0.39%)
Apr 12, 2005 5.869 5.949 5.846 5.920 1,094,819 +0.03(+0.53%)
Apr 11, 2005 5.968 5.982 5.887 5.889 738,150 -0.07(-1.17%)
Apr 08, 2005 5.978 5.991 5.929 5.958 1,984,941 -0.05(-0.81%)
Apr 07, 2005 5.986 6.055 5.970 6.007 1,162,017 -0.01(-0.13%)
Apr 06, 2005 6.040 6.044 5.987 6.015 763,995 -0.02(-0.38%)
Apr 05, 2005 5.997 6.051 5.970 6.038 993,504 +0.04(+0.68%)
Apr 04, 2005 5.999 6.007 5.955 5.997 630,632 +0.01(+0.13%)
Apr 01, 2005 6.042 6.055 5.953 5.989 1,118,597 -0.03(-0.48%)
Mar 31, 2005 5.978 6.020 5.964 6.018 1,242,138 +0.03(+0.45%)
Mar 30, 2005 5.933 5.991 5.897 5.991 1,091,200 +0.08(+1.37%)
Mar 29, 2005 5.949 5.960 5.887 5.910 1,323,811 -0.02(-0.39%)
Mar 28, 2005 6.022 6.028 5.933 5.933 1,203,370 -0.05(-0.84%)
Mar 24, 2005 6.030 6.032 5.966 5.984 1,027,103 -0.03(-0.45%)
Mar 23, 2005 6.013 6.063 5.974 6.011 1,720,799 +0.03(+0.52%)
Mar 22, 2005 5.987 6.018 5.947 5.980 1,297,965 +0.02(+0.36%)
Mar 21, 2005 6.051 6.065 5.947 5.958 1,795,234 -0.10(-1.69%)
Mar 18, 2005 6.046 6.092 5.974 6.061 7,840,000 -0.00(-0.06%)
Mar 17, 2005 5.968 6.138 5.931 6.065 3,958,510 +0.07(+1.13%)
Mar 16, 2005 5.929 6.015 5.929 5.997 2,222,203 +0.09(+1.51%)
Mar 15, 2005 6.001 6.018 5.873 5.908 2,045,419 -0.11(-1.86%)
Mar 14, 2005 5.920 6.046 5.906 6.020 2,009,752 +0.11(+1.90%)
Mar 11, 2005 5.945 5.974 5.904 5.908 1,210,090 -0.04(-0.62%)
Mar 10, 2005 5.955 5.972 5.879 5.945 1,056,050 +0.00(+0.00%)
Mar 09, 2005 5.968 5.997 5.906 5.945 1,701,156 -0.03(-0.42%)
Mar 08, 2005 6.044 6.046 5.887 5.970 3,033,238 -0.12(-2.00%)
Mar 07, 2005 6.179 6.179 6.075 6.092 1,379,637 -0.09(-1.38%)
Mar 04, 2005 6.220 6.233 6.156 6.177 1,249,375 -0.01(-0.22%)
Mar 03, 2005 6.202 6.202 6.109 6.191 1,367,748 +0.00(+0.03%)
Mar 02, 2005 6.156 6.204 6.080 6.189 1,827,283 +0.03(+0.53%)
Mar 01, 2005 6.076 6.165 6.059 6.156 1,134,621 +0.13(+2.15%)
Feb 28, 2005 5.991 6.044 5.920 6.026 2,780,468 +0.03(+0.42%)
Feb 25, 2005 6.022 6.022 5.897 6.001 2,276,996 -0.02(-0.35%)
Feb 24, 2005 6.046 6.088 5.978 6.022 1,936,868 -0.02(-0.35%)
Feb 23, 2005 6.167 6.167 6.028 6.044 2,013,371 -0.06(-1.05%)
Feb 22, 2005 6.258 6.316 6.090 6.107 3,893,896 -0.08(-1.25%)
Feb 18, 2005 6.138 6.206 6.123 6.185 1,691,335 +0.06(+1.04%)
Feb 17, 2005 6.104 6.142 6.061 6.121 1,270,569 -0.01(-0.19%)
Feb 16, 2005 6.107 6.164 6.065 6.133 1,256,612 +0.03(+0.54%)
Feb 15, 2005 6.084 6.142 6.075 6.100 1,421,507 -0.00(-0.06%)
Feb 14, 2005 6.113 6.113 6.057 6.104 1,684,098 +0.04(+0.64%)
Feb 11, 2005 6.009 6.069 5.974 6.065 1,225,080 +0.03(+0.45%)
Feb 10, 2005 6.065 6.084 6.016 6.038 1,908,955 -0.01(-0.13%)
Feb 09, 2005 6.191 6.193 6.036 6.046 1,669,625 -0.17(-2.74%)
Feb 08, 2005 6.133 6.218 6.090 6.216 1,516,102 +0.06(+1.04%)
Feb 07, 2005 6.239 6.239 6.104 6.152 1,342,419 -0.08(-1.24%)
Feb 04, 2005 6.183 6.229 6.154 6.229 1,179,592 +0.06(+1.00%)
Feb 03, 2005 6.218 6.218 6.138 6.167 1,265,400 -0.07(-1.12%)
Feb 02, 2005 6.156 6.237 6.100 6.237 1,933,250 +0.08(+1.32%)
Feb 01, 2005 6.113 6.156 6.018 6.156 2,514,775 +0.06(+1.02%)
Jan 31, 2005 5.974 6.094 5.957 6.094 1,482,502 +0.17(+2.84%)
Jan 28, 2005 5.993 5.999 5.908 5.926 1,158,399 -0.09(-1.45%)
Jan 27, 2005 5.972 6.030 5.960 6.013 1,379,120 +0.01(+0.19%)
Jan 26, 2005 5.986 6.016 5.958 6.001 1,186,312 +0.05(+0.91%)
Jan 25, 2005 6.001 6.001 5.933 5.947 775,367 -0.03(-0.42%)
Jan 24, 2005 6.007 6.036 5.958 5.972 1,325,878 -0.06(-0.96%)
Jan 21, 2005 6.026 6.032 5.953 6.030 1,659,286 +0.03(+0.42%)
Jan 20, 2005 5.910 6.007 5.866 6.005 1,679,446 +0.09(+1.60%)
Jan 19, 2005 5.920 5.951 5.881 5.910 1,790,065 -0.07(-1.23%)
Jan 18, 2005 5.804 5.984 5.786 5.984 2,608,853 +0.18(+3.13%)
Jan 14, 2005 5.792 5.833 5.777 5.802 691,627 -0.00(-0.03%)
Jan 13, 2005 5.777 5.823 5.724 5.804 2,650,206 +0.05(+0.91%)
Jan 12, 2005 5.802 5.802 5.676 5.751 2,952,600 -0.07(-1.16%)
Jan 11, 2005 5.839 5.839 5.794 5.819 2,385,547 -0.02(-0.33%)
Jan 10, 2005 5.910 5.931 5.827 5.839 1,285,042 -0.05(-0.79%)
Jan 07, 2005 5.916 5.937 5.837 5.885 881,851 +0.01(+0.13%)
Jan 06, 2005 5.842 5.908 5.839 5.877 1,327,946 +0.02(+0.40%)
Jan 05, 2005 5.929 5.951 5.850 5.854 1,008,494 -0.06(-0.95%)
Jan 04, 2005 5.987 6.030 5.906 5.910 1,186,829 -0.01(-0.16%)
Jan 03, 2005 6.061 6.084 5.902 5.920 1,677,378 -0.15(-2.39%)
Dec 31, 2004 5.920 6.092 5.900 6.065 2,147,251 +0.14(+2.28%)
Dec 30, 2004 5.804 5.939 5.804 5.929 1,312,438 +0.10(+1.73%)
Dec 29, 2004 5.831 5.854 5.765 5.829 719,541 +0.03(+0.47%)
Dec 28, 2004 5.788 5.802 5.748 5.802 742,802 +0.00(+0.00%)
Dec 27, 2004 5.862 5.862 5.779 5.802 537,588 -0.05(-0.83%)
Dec 23, 2004 5.742 5.871 5.740 5.850 1,083,447 +0.12(+2.13%)
Dec 22, 2004 5.697 5.796 5.697 5.728 1,009,528 +0.01(+0.14%)
Dec 21, 2004 5.717 5.728 5.680 5.721 1,665,489 +0.05(+0.82%)
Dec 20, 2004 5.722 5.738 5.626 5.674 1,976,670 -0.01(-0.14%)
Dec 17, 2004 5.717 5.748 5.666 5.682 1,631,890 -0.13(-2.30%)
Dec 16, 2004 5.736 5.827 5.724 5.815 1,287,110 +0.06(+1.04%)
Dec 15, 2004 5.740 5.765 5.721 5.755 1,507,831 -0.01(-0.17%)
Dec 14, 2004 5.775 5.794 5.730 5.765 1,326,395 +0.03(+0.51%)
Dec 13, 2004 5.794 5.794 5.711 5.736 1,746,127 -0.02(-0.34%)
Dec 10, 2004 5.813 5.813 5.746 5.755 1,308,820 -0.04(-0.70%)
Dec 09, 2004 5.784 5.840 5.757 5.796 1,319,675 -0.04(-0.63%)
Dec 08, 2004 5.842 5.856 5.809 5.833 1,164,602 +0.03(+0.43%)
Dec 07, 2004 5.798 5.831 5.765 5.808 1,466,478 -0.01(-0.17%)
Dec 06, 2004 5.910 5.916 5.730 5.817 1,941,520 -0.14(-2.37%)
Dec 03, 2004 5.910 5.984 5.891 5.958 1,262,815 +0.08(+1.38%)
Dec 02, 2004 5.939 5.958 5.864 5.877 1,991,144 -0.10(-1.71%)
Dec 01, 2004 5.928 5.989 5.895 5.980 1,569,861 +0.06(+0.98%)
Nov 30, 2004 5.958 5.978 5.875 5.922 1,683,581 -0.03(-0.58%)
Nov 29, 2004 5.987 6.007 5.829 5.957 2,167,411 +0.01(+0.20%)
Nov 26, 2004 5.939 5.953 5.875 5.945 907,180 -0.02(-0.26%)
Nov 24, 2004 5.864 6.080 5.862 5.960 2,716,888 +0.10(+1.68%)
Nov 23, 2004 5.881 5.916 5.821 5.862 1,687,716 -0.03(-0.59%)
Nov 22, 2004 5.910 5.943 5.885 5.897 1,379,637 +0.01(+0.10%)
Nov 19, 2004 5.918 5.920 5.839 5.891 1,519,203 -0.03(-0.46%)
Nov 18, 2004 6.104 6.104 5.906 5.918 2,463,084 -0.17(-2.83%)
Nov 17, 2004 6.090 6.133 6.036 6.090 1,476,816 +0.00(+0.03%)
Nov 16, 2004 6.073 6.148 6.047 6.088 1,668,074 +0.00(+0.00%)
Nov 15, 2004 6.131 6.212 6.071 6.088 2,804,763 -0.08(-1.26%)
Nov 12, 2004 5.707 6.179 5.662 6.165 6,044,766 +0.60(+10.78%)
Nov 11, 2004 5.591 5.591 5.531 5.566 862,208 +0.00(+0.07%)
Nov 10, 2004 5.591 5.639 5.554 5.562 998,156 -0.01(-0.10%)
Nov 09, 2004 5.649 5.649 5.533 5.568 933,025 -0.06(-1.13%)
Nov 08, 2004 5.630 5.639 5.591 5.632 702,483 +0.00(+0.03%)
Nov 05, 2004 5.610 5.645 5.589 5.630 539,655 +0.02(+0.38%)
Nov 04, 2004 5.484 5.610 5.481 5.608 756,758 +0.10(+1.83%)
Nov 03, 2004 5.455 5.544 5.446 5.508 711,787 +0.09(+1.71%)
Nov 02, 2004 5.363 5.442 5.355 5.415 842,566 +0.08(+1.49%)
Nov 01, 2004 5.450 5.450 5.307 5.336 1,263,332 -0.10(-1.89%)
Oct 29, 2004 5.403 5.446 5.368 5.438 884,436 +0.04(+0.79%)
Oct 28, 2004 5.349 5.397 5.339 5.396 841,532 +0.03(+0.50%)
Oct 27, 2004 5.262 5.372 5.250 5.368 982,132 +0.11(+2.06%)
Oct 26, 2004 5.214 5.285 5.123 5.260 1,376,536 +0.08(+1.46%)
Oct 25, 2004 5.140 5.200 5.117 5.185 865,827 +0.01(+0.11%)
Oct 22, 2004 5.198 5.245 5.165 5.179 969,209 -0.02(-0.37%)
Oct 21, 2004 5.146 5.210 5.123 5.198 1,311,405 +0.04(+0.75%)
Oct 20, 2004 5.127 5.179 5.100 5.159 1,241,622 +0.01(+0.11%)
Oct 19, 2004 5.127 5.200 5.127 5.154 1,035,891 +0.02(+0.38%)
Oct 18, 2004 5.088 5.163 5.069 5.134 903,044 +0.03(+0.57%)
Oct 15, 2004 5.078 5.134 5.072 5.105 936,127 +0.04(+0.80%)
Oct 14, 2004 5.129 5.148 5.065 5.065 1,045,712 -0.02(-0.46%)
Oct 13, 2004 5.123 5.127 5.069 5.088 712,821 -0.03(-0.68%)
Oct 12, 2004 5.117 5.140 5.101 5.123 1,213,191 -0.03(-0.53%)
Oct 11, 2004 5.148 5.185 5.142 5.150 1,321,743 +0.00(+0.04%)
Oct 08, 2004 5.119 5.171 5.090 5.148 1,603,460 +0.03(+0.68%)
Oct 07, 2004 5.159 5.179 5.113 5.113 846,184 -0.07(-1.38%)
Oct 06, 2004 5.165 5.192 5.152 5.185 543,274 -0.01(-0.19%)
Oct 05, 2004 5.218 5.252 5.181 5.194 633,216 -0.04(-0.70%)
Oct 04, 2004 5.200 5.262 5.198 5.231 950,600 +0.03(+0.60%)
Oct 01, 2004 5.194 5.239 5.177 5.200 1,111,877 +0.02(+0.37%)
Sep 30, 2004 5.132 5.229 5.117 5.181 1,307,786 +0.04(+0.79%)
Sep 29, 2004 5.111 5.165 5.084 5.140 897,875 +0.02(+0.42%)
Sep 28, 2004 5.146 5.175 5.109 5.119 937,161 +0.01(+0.15%)
Sep 27, 2004 5.167 5.183 5.107 5.111 882,368 -0.06(-1.09%)
Sep 24, 2004 5.098 5.194 5.096 5.167 907,180 +0.06(+1.25%)
Sep 23, 2004 5.119 5.150 5.098 5.103 1,598,808 -0.04(-0.75%)
Sep 22, 2004 5.183 5.189 5.140 5.142 731,430 -0.06(-1.15%)
Sep 21, 2004 5.250 5.260 5.200 5.202 1,121,181 -0.05(-0.92%)
Sep 20, 2004 5.214 5.279 5.165 5.250 1,458,208 +0.02(+0.44%)
Sep 17, 2004 5.248 5.318 5.227 5.227 2,321,450 -0.05(-1.03%)
Sep 16, 2004 5.291 5.293 5.260 5.281 890,122 +0.02(+0.44%)
Sep 15, 2004 5.357 5.357 5.241 5.258 1,853,128 -0.09(-1.59%)
Sep 14, 2004 5.334 5.370 5.330 5.343 1,555,387 +0.01(+0.22%)
Sep 13, 2004 5.426 5.426 5.326 5.332 1,588,986 -0.06(-1.18%)
Sep 10, 2004 5.374 5.417 5.357 5.396 2,245,464 -0.03(-0.50%)
Sep 09, 2004 5.363 5.446 5.332 5.423 1,795,234 +0.06(+1.12%)
Sep 08, 2004 5.428 5.428 5.283 5.363 2,093,492 -0.07(-1.21%)
Sep 07, 2004 5.396 5.428 5.355 5.428 1,111,360 +0.08(+1.48%)
Sep 03, 2004 5.380 5.384 5.320 5.349 1,481,469 -0.02(-0.40%)
Sep 02, 2004 5.239 5.403 5.227 5.370 1,977,704 +0.13(+2.51%)
Sep 01, 2004 5.165 5.239 5.138 5.239 1,668,074 +0.07(+1.42%)
Aug 31, 2004 5.175 5.194 5.142 5.165 2,827,507 +0.00(+0.04%)
Aug 30, 2004 5.221 5.221 5.127 5.163 2,358,151 -0.06(-1.11%)
Aug 27, 2004 5.098 5.221 5.090 5.221 2,767,545 +0.13(+2.55%)
Aug 26, 2004 5.146 5.165 5.092 5.092 1,865,017 -0.04(-0.79%)
Aug 25, 2004 5.127 5.144 5.096 5.132 1,553,319 +0.01(+0.11%)
Aug 24, 2004 5.092 5.134 5.049 5.127 1,911,022 +0.04(+0.72%)
Aug 23, 2004 5.049 5.090 5.030 5.090 2,350,397 +0.06(+1.19%)
Aug 20, 2004 5.098 5.098 4.960 5.030 4,390,131 -0.09(-1.85%)
Aug 19, 2004 5.223 5.225 4.864 5.125 8,388,961 -0.32(-5.86%)
Aug 18, 2004 5.310 5.475 5.262 5.444 1,667,040 +0.09(+1.70%)
Aug 17, 2004 5.426 5.475 5.339 5.353 1,152,196 -0.10(-1.88%)
Aug 16, 2004 5.359 5.465 5.293 5.455 1,208,539 +0.12(+2.29%)
Aug 13, 2004 5.359 5.417 5.330 5.334 1,068,973 -0.05(-1.01%)
Aug 12, 2004 5.473 5.479 5.380 5.388 1,009,011 -0.12(-2.25%)
Aug 11, 2004 5.446 5.525 5.368 5.512 2,370,557 +0.02(+0.32%)
Aug 10, 2004 5.407 5.504 5.386 5.494 1,431,328 +0.13(+2.38%)
Aug 09, 2004 5.399 5.430 5.339 5.366 1,208,539 +0.01(+0.11%)
Aug 06, 2004 5.498 5.498 5.359 5.361 1,645,847 -0.14(-2.50%)
Aug 05, 2004 5.610 5.610 5.496 5.498 858,590 -0.10(-1.86%)
Aug 04, 2004 5.639 5.649 5.523 5.603 1,344,487 -0.06(-0.99%)
Aug 03, 2004 5.765 5.765 5.639 5.659 822,923 -0.09(-1.52%)
Aug 02, 2004 5.707 5.761 5.699 5.746 1,243,172 +0.00(+0.07%)
Jul 30, 2004 5.697 5.755 5.695 5.742 1,767,838 +0.03(+0.61%)
Jul 29, 2004 5.653 5.740 5.633 5.707 1,731,654 +0.07(+1.27%)
Jul 28, 2004 5.643 5.684 5.616 5.635 2,001,999 -0.01(-0.14%)
Jul 27, 2004 5.533 5.664 5.525 5.643 1,608,112 +0.13(+2.39%)
Jul 26, 2004 5.639 5.668 5.417 5.512 2,885,918 -0.11(-1.96%)
Jul 23, 2004 5.688 5.711 5.616 5.622 1,035,891 -0.09(-1.52%)
Jul 22, 2004 5.726 5.784 5.705 5.709 1,356,376 +0.00(+0.03%)
Jul 21, 2004 5.860 5.860 5.707 5.707 993,504 -0.17(-2.96%)
Jul 20, 2004 5.804 5.881 5.784 5.881 1,178,558 +0.10(+1.74%)
Jul 19, 2004 5.823 5.833 5.773 5.780 991,436 -0.04(-0.73%)
Jul 16, 2004 5.939 5.939 5.804 5.823 941,813 -0.08(-1.28%)
Jul 15, 2004 5.914 5.914 5.806 5.898 1,012,113 +0.08(+1.43%)
Jul 14, 2004 5.813 5.866 5.808 5.815 578,941 -0.03(-0.50%)
Jul 13, 2004 5.958 5.960 5.825 5.844 652,859 -0.08(-1.34%)
Jul 12, 2004 5.881 5.929 5.854 5.924 881,851 +0.02(+0.39%)
Jul 09, 2004 5.916 5.924 5.881 5.900 822,923 -0.02(-0.29%)
Jul 08, 2004 5.868 5.941 5.868 5.918 1,133,587 +0.05(+0.86%)
Jul 07, 2004 5.949 5.958 5.860 5.868 1,005,910 -0.08(-1.37%)
Jul 06, 2004 5.937 5.957 5.914 5.949 990,919 +0.01(+0.20%)
Jul 02, 2004 6.001 6.026 5.937 5.937 799,662 -0.11(-1.76%)
Jul 01, 2004 6.055 6.080 6.024 6.044 1,277,288 +0.03(+0.45%)
Jun 30, 2004 5.997 6.063 5.997 6.016 2,137,430 -0.00(-0.03%)
Jun 29, 2004 5.997 6.018 5.968 6.018 948,016 +0.04(+0.71%)
Jun 28, 2004 6.167 6.167 5.968 5.976 1,991,144 -0.14(-2.34%)
Jun 25, 2004 5.987 6.152 5.958 6.119 2,864,208 +0.14(+2.40%)
Jun 24, 2004 5.840 5.976 5.815 5.976 2,364,871 +0.17(+2.97%)
Jun 23, 2004 5.784 5.821 5.750 5.804 1,707,359 +0.02(+0.40%)
Jun 22, 2004 5.755 5.800 5.746 5.780 1,719,765 +0.03(+0.61%)
Jun 21, 2004 5.668 5.798 5.664 5.746 1,628,788 +0.02(+0.41%)
Jun 18, 2004 5.794 5.809 5.722 5.722 1,235,936 -0.12(-2.02%)
Jun 17, 2004 5.852 5.879 5.802 5.840 904,078 -0.04(-0.69%)
Jun 16, 2004 5.920 5.935 5.831 5.881 1,187,346 -0.01(-0.23%)
Jun 15, 2004 5.900 5.926 5.873 5.895 1,422,541 +0.02(+0.40%)
Jun 14, 2004 5.929 5.943 5.839 5.871 1,208,539 -0.05(-0.78%)
Jun 10, 2004 5.978 5.978 5.906 5.918 809,483 -0.01(-0.20%)
Jun 09, 2004 6.007 6.104 5.906 5.929 1,332,598 -0.07(-1.22%)
Jun 08, 2004 5.997 6.026 5.929 6.003 1,052,949 +0.01(+0.10%)
Jun 07, 2004 6.016 6.016 5.968 5.997 679,222 +0.03(+0.45%)
Jun 04, 2004 5.987 5.999 5.937 5.970 1,028,654 +0.02(+0.26%)
Jun 03, 2004 6.026 6.036 5.955 5.955 845,150 -0.06(-1.06%)
Jun 02, 2004 6.065 6.065 5.997 6.018 975,929 -0.02(-0.26%)
Jun 01, 2004 6.036 6.075 5.978 6.034 742,802 -0.01(-0.19%)
May 28, 2004 6.055 6.057 5.993 6.046 1,028,654 -0.01(-0.16%)
May 27, 2004 5.941 6.065 5.920 6.055 1,473,715 +0.10(+1.69%)
May 26, 2004 5.910 5.982 5.889 5.955 1,211,124 +0.05(+0.92%)
May 25, 2004 5.891 5.931 5.827 5.900 1,077,244 +0.03(+0.43%)
May 24, 2004 5.891 5.891 5.839 5.875 1,207,505 +0.03(+0.50%)
May 21, 2004 5.962 5.962 5.833 5.846 1,212,158 -0.07(-1.14%)
May 20, 2004 6.046 6.046 5.900 5.914 2,411,393 +0.00(+0.07%)
May 19, 2004 5.881 5.949 5.868 5.910 1,287,110 +0.05(+0.79%)
May 18, 2004 5.823 5.866 5.784 5.864 1,132,553 +0.09(+1.47%)
May 17, 2004 5.773 5.827 5.717 5.779 650,791 -0.01(-0.23%)
May 14, 2004 5.750 5.846 5.730 5.792 529,834 +0.04(+0.74%)
May 13, 2004 5.804 5.852 5.730 5.750 739,183 -0.08(-1.39%)
May 12, 2004 5.835 5.852 5.755 5.831 720,575 -0.03(-0.46%)
May 11, 2004 5.833 5.897 5.819 5.858 686,458 -0.00(-0.07%)
May 10, 2004 5.881 5.926 5.842 5.862 2,553,027 -0.02(-0.33%)
May 07, 2004 5.837 5.941 5.833 5.881 1,032,272 -0.00(-0.07%)
May 06, 2004 5.881 5.922 5.842 5.885 741,251 -0.00(-0.03%)
May 05, 2004 5.871 5.900 5.773 5.887 1,600,875 +0.03(+0.50%)
May 04, 2004 5.955 5.955 5.837 5.858 1,455,106 -0.06(-1.08%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.