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
Enersis Americas S.A. American ADR
(NY:
ENIA
)
4.810
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
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
5.440
5.535
5.396
5.484
1,565,108
+0.06(+1.05%)
Apr 28, 2005
5.522
5.598
5.402
5.427
1,062,473
-0.13(-2.27%)
Apr 27, 2005
5.692
5.743
5.547
5.553
2,355,982
-0.19(-3.30%)
Apr 26, 2005
5.724
5.806
5.661
5.743
615,616
+0.11(+1.90%)
Apr 25, 2005
5.635
5.711
5.617
5.635
339,421
-0.03(-0.45%)
Apr 22, 2005
5.635
5.705
5.623
5.661
320,564
+0.01(+0.22%)
Apr 21, 2005
5.736
5.768
5.617
5.648
209,167
-0.03(-0.44%)
Apr 20, 2005
5.743
5.888
5.585
5.673
442,103
-0.06(-0.99%)
Apr 19, 2005
5.553
5.743
5.553
5.730
1,826,092
+0.18(+3.18%)
Apr 18, 2005
5.585
5.585
5.434
5.553
1,154,538
-0.08(-1.35%)
Apr 15, 2005
5.774
5.774
5.553
5.629
685,656
-0.09(-1.55%)
Apr 14, 2005
5.825
5.837
5.629
5.718
1,493,009
-0.10(-1.74%)
Apr 13, 2005
5.932
5.957
5.800
5.819
1,841,779
-0.11(-1.91%)
Apr 12, 2005
5.932
6.115
5.907
5.932
1,284,951
+0.01(+0.11%)
Apr 11, 2005
5.762
5.964
5.743
5.926
1,814,999
+0.15(+2.51%)
Apr 08, 2005
5.560
5.812
5.560
5.781
1,263,876
+0.20(+3.50%)
Apr 07, 2005
5.490
5.623
5.459
5.585
1,215,704
+0.14(+2.55%)
Apr 06, 2005
5.339
5.585
5.339
5.446
1,153,112
+0.13(+2.37%)
Apr 05, 2005
5.333
5.364
5.269
5.320
889,593
+0.02(+0.36%)
Apr 04, 2005
5.301
5.314
5.213
5.301
638,118
+0.02(+0.36%)
Apr 01, 2005
5.358
5.396
5.282
5.282
541,616
-0.02(-0.36%)
Mar 31, 2005
5.257
5.352
5.244
5.301
607,852
+0.06(+1.08%)
Mar 30, 2005
5.225
5.282
5.187
5.244
386,325
+0.04(+0.85%)
Mar 29, 2005
5.314
5.377
5.187
5.200
928,416
-0.05(-0.96%)
Mar 28, 2005
5.187
5.314
5.049
5.251
524,977
+0.04(+0.85%)
Mar 24, 2005
5.143
5.219
5.131
5.206
208,533
+0.05(+0.98%)
Mar 23, 2005
5.162
5.175
5.099
5.156
823,833
-0.04(-0.73%)
Mar 22, 2005
5.156
5.288
5.156
5.194
597,869
+0.03(+0.49%)
Mar 21, 2005
5.206
5.213
5.150
5.168
190,468
-0.02(-0.36%)
Mar 18, 2005
5.181
5.251
5.143
5.187
1,370,519
+0.02(+0.37%)
Mar 17, 2005
5.124
5.181
5.112
5.168
289,664
-0.01(-0.12%)
Mar 16, 2005
5.200
5.206
5.131
5.175
1,236,779
-0.04(-0.73%)
Mar 15, 2005
5.206
5.232
5.131
5.213
700,075
+0.00(+0.00%)
Mar 14, 2005
5.333
5.333
5.137
5.213
712,911
-0.18(-3.39%)
Mar 11, 2005
5.396
5.440
5.352
5.396
679,317
+0.01(+0.23%)
Mar 10, 2005
5.516
5.516
5.339
5.383
453,670
-0.12(-2.18%)
Mar 09, 2005
5.528
5.534
5.364
5.503
289,823
-0.03(-0.46%)
Mar 08, 2005
5.452
5.560
5.427
5.528
320,881
+0.06(+1.15%)
Mar 07, 2005
5.553
5.598
5.465
5.465
765,361
-0.10(-1.81%)
Mar 04, 2005
5.553
5.598
5.497
5.566
946,481
+0.04(+0.69%)
Mar 03, 2005
5.490
5.572
5.446
5.528
756,804
+0.08(+1.51%)
Mar 02, 2005
5.490
5.516
5.389
5.446
635,265
-0.01(-0.23%)
Mar 01, 2005
5.503
5.503
5.364
5.459
930,159
-0.08(-1.48%)
Feb 28, 2005
5.509
5.648
5.509
5.541
433,387
+0.07(+1.27%)
Feb 25, 2005
5.314
5.478
5.314
5.471
1,684,428
+0.13(+2.48%)
Feb 24, 2005
5.320
5.415
5.269
5.339
390,920
+0.04(+0.83%)
Feb 23, 2005
5.263
5.326
5.257
5.295
194,430
+0.04(+0.72%)
Feb 22, 2005
5.364
5.364
5.238
5.257
335,142
-0.11(-2.12%)
Feb 18, 2005
5.358
5.389
5.282
5.370
396,942
+0.04(+0.83%)
Feb 17, 2005
5.396
5.396
5.301
5.326
304,401
-0.01(-0.24%)
Feb 16, 2005
5.364
5.364
5.282
5.339
850,612
-0.01(-0.24%)
Feb 15, 2005
5.307
5.497
5.307
5.352
403,438
-0.01(-0.12%)
Feb 14, 2005
5.269
5.364
5.244
5.358
297,587
+0.06(+1.07%)
Feb 11, 2005
5.339
5.339
5.263
5.301
519,906
-0.01(-0.12%)
Feb 10, 2005
5.314
5.358
5.301
5.307
379,986
+0.03(+0.48%)
Feb 09, 2005
5.282
5.352
5.238
5.282
416,749
+0.00(+0.00%)
Feb 08, 2005
5.206
5.326
5.206
5.282
1,312,523
+0.04(+0.84%)
Feb 07, 2005
5.257
5.257
5.219
5.238
286,020
+0.03(+0.61%)
Feb 04, 2005
5.175
5.257
5.175
5.206
288,238
+0.06(+1.23%)
Feb 03, 2005
5.099
5.213
5.099
5.143
539,556
+0.04(+0.87%)
Feb 02, 2005
5.017
5.124
5.017
5.099
273,343
+0.05(+1.00%)
Feb 01, 2005
5.080
5.112
5.042
5.049
358,911
-0.01(-0.12%)
Jan 31, 2005
5.049
5.099
5.017
5.055
632,730
+0.04(+0.75%)
Jan 28, 2005
4.998
5.049
4.903
5.017
568,554
+0.07(+1.40%)
Jan 27, 2005
4.935
4.973
4.878
4.948
841,580
+0.01(+0.13%)
Jan 26, 2005
4.828
4.954
4.828
4.941
336,093
+0.13(+2.62%)
Jan 25, 2005
4.828
4.859
4.765
4.815
252,109
+0.02(+0.39%)
Jan 24, 2005
4.796
4.815
4.758
4.796
475,696
-0.03(-0.65%)
Jan 21, 2005
4.784
4.834
4.746
4.828
339,104
+0.09(+1.86%)
Jan 20, 2005
4.733
4.765
4.702
4.739
459,216
+0.03(+0.54%)
Jan 19, 2005
4.664
4.821
4.664
4.714
548,746
+0.01(+0.13%)
Jan 18, 2005
4.809
4.878
4.619
4.708
871,371
-0.25(-5.09%)
Jan 14, 2005
4.985
4.985
4.948
4.960
118,369
+0.00(+0.00%)
Jan 13, 2005
4.998
5.004
4.954
4.960
251,792
-0.02(-0.38%)
Jan 12, 2005
4.922
4.998
4.922
4.979
226,280
+0.06(+1.15%)
Jan 11, 2005
5.023
5.023
4.891
4.922
949,491
-0.08(-1.52%)
Jan 10, 2005
5.099
5.156
4.992
4.998
262,568
-0.09(-1.74%)
Jan 07, 2005
5.049
5.112
4.979
5.086
832,548
+0.07(+1.38%)
Jan 06, 2005
5.112
5.118
5.017
5.017
553,658
-0.07(-1.36%)
Jan 05, 2005
5.143
5.143
5.049
5.086
759,815
-0.02(-0.37%)
Jan 04, 2005
5.175
5.194
5.093
5.105
403,438
-0.11(-2.06%)
Jan 03, 2005
5.415
5.459
5.181
5.213
717,506
-0.16(-2.94%)
Dec 31, 2004
5.389
5.389
5.333
5.370
45,477
+0.01(+0.24%)
Dec 30, 2004
5.383
5.383
5.307
5.358
70,514
+0.00(+0.00%)
Dec 29, 2004
5.364
5.377
5.320
5.358
286,970
+0.02(+0.35%)
Dec 28, 2004
5.251
5.345
5.251
5.339
270,966
+0.09(+1.68%)
Dec 27, 2004
5.389
5.389
5.238
5.251
373,806
-0.08(-1.42%)
Dec 23, 2004
5.377
5.446
5.288
5.326
820,822
-0.04(-0.82%)
Dec 22, 2004
5.187
5.383
5.187
5.370
1,307,452
+0.16(+3.03%)
Dec 21, 2004
5.238
5.282
5.181
5.213
388,226
-0.03(-0.48%)
Dec 20, 2004
5.175
5.238
5.131
5.238
339,738
+0.09(+1.84%)
Dec 17, 2004
5.105
5.175
5.086
5.143
158,935
+0.01(+0.12%)
Dec 16, 2004
5.238
5.238
5.105
5.137
326,744
-0.07(-1.33%)
Dec 15, 2004
5.206
5.206
5.143
5.206
370,162
+0.11(+2.10%)
Dec 14, 2004
5.030
5.206
5.030
5.099
936,498
+0.19(+3.86%)
Dec 13, 2004
4.821
4.922
4.809
4.910
463,970
+0.09(+1.97%)
Dec 10, 2004
4.695
4.815
4.695
4.815
410,411
+0.08(+1.60%)
Dec 09, 2004
4.752
4.796
4.689
4.739
496,138
+0.01(+0.13%)
Dec 08, 2004
4.752
4.796
4.683
4.733
348,453
-0.06(-1.19%)
Dec 07, 2004
4.847
4.897
4.758
4.790
318,821
-0.06(-1.30%)
Dec 06, 2004
4.853
4.885
4.809
4.853
225,963
+0.01(+0.26%)
Dec 03, 2004
4.821
4.929
4.821
4.840
475,379
+0.04(+0.92%)
Dec 02, 2004
4.885
4.948
4.790
4.796
1,410,451
-0.05(-1.04%)
Dec 01, 2004
4.670
4.866
4.670
4.847
1,270,690
+0.13(+2.81%)
Nov 30, 2004
4.708
4.765
4.676
4.714
450,818
+0.00(+0.00%)
Nov 29, 2004
4.765
4.771
4.670
4.714
1,108,585
-0.02(-0.40%)
Nov 26, 2004
4.828
4.828
4.714
4.733
240,225
-0.01(-0.13%)
Nov 24, 2004
4.708
4.771
4.708
4.739
1,951,275
+0.02(+0.40%)
Nov 23, 2004
4.664
4.739
4.664
4.720
1,320,288
+0.02(+0.40%)
Nov 22, 2004
4.657
4.752
4.594
4.702
1,956,187
+0.05(+1.09%)
Nov 19, 2004
4.720
4.733
4.645
4.651
1,340,570
-0.11(-2.25%)
Nov 18, 2004
4.821
4.821
4.670
4.758
1,656,064
-0.03(-0.66%)
Nov 17, 2004
4.809
4.834
4.765
4.790
1,454,662
-0.01(-0.13%)
Nov 16, 2004
4.802
4.828
4.771
4.796
337,202
-0.01(-0.13%)
Nov 15, 2004
4.796
4.840
4.777
4.802
786,119
+0.01(+0.13%)
Nov 12, 2004
4.802
4.853
4.790
4.796
785,485
+0.00(+0.00%)
Nov 11, 2004
4.784
4.847
4.771
4.796
1,141,703
-0.01(-0.13%)
Nov 10, 2004
4.771
4.866
4.752
4.802
2,812,188
+0.03(+0.53%)
Nov 09, 2004
4.809
4.834
4.695
4.777
1,127,283
-0.04(-0.92%)
Nov 08, 2004
4.903
4.903
4.809
4.821
831,914
-0.04(-0.91%)
Nov 05, 2004
4.897
4.897
4.809
4.866
830,488
+0.01(+0.13%)
Nov 04, 2004
4.784
4.878
4.771
4.859
1,205,404
+0.08(+1.58%)
Nov 03, 2004
4.796
4.872
4.758
4.784
571,564
-0.01(-0.13%)
Nov 02, 2004
4.796
4.853
4.771
4.790
1,269,897
-0.01(-0.13%)
Nov 01, 2004
4.771
4.809
4.733
4.796
855,683
+0.03(+0.53%)
Oct 29, 2004
4.638
4.784
4.638
4.771
1,309,671
+0.09(+1.89%)
Oct 28, 2004
4.607
4.733
4.601
4.683
1,343,264
+0.13(+2.77%)
Oct 27, 2004
4.462
4.569
4.462
4.556
854,098
+0.08(+1.69%)
Oct 26, 2004
4.506
4.556
4.443
4.481
894,981
-0.06(-1.25%)
Oct 25, 2004
4.594
4.594
4.500
4.537
1,617,875
-0.04(-0.83%)
Oct 22, 2004
4.607
4.607
4.556
4.575
1,047,895
-0.01(-0.14%)
Oct 21, 2004
4.399
4.601
4.399
4.582
1,164,680
+0.17(+3.86%)
Oct 20, 2004
4.449
4.449
4.386
4.411
232,302
-0.04(-0.85%)
Oct 19, 2004
4.493
4.531
4.449
4.449
100,938
-0.02(-0.42%)
Oct 18, 2004
4.468
4.500
4.436
4.468
1,082,915
-0.01(-0.14%)
Oct 15, 2004
4.468
4.525
4.436
4.474
725,429
+0.01(+0.28%)
Oct 14, 2004
4.335
4.518
4.304
4.462
1,157,232
+0.06(+1.43%)
Oct 13, 2004
4.468
4.500
4.285
4.399
863,923
-0.04(-0.85%)
Oct 12, 2004
4.512
4.531
4.380
4.436
1,187,657
-0.11(-2.36%)
Oct 11, 2004
4.607
4.607
4.512
4.544
519,114
-0.02(-0.41%)
Oct 08, 2004
4.531
4.594
4.531
4.563
132,947
+0.03(+0.70%)
Oct 07, 2004
4.588
4.626
4.481
4.531
2,575,924
-0.06(-1.37%)
Oct 06, 2004
4.632
4.670
4.525
4.594
788,971
-0.08(-1.62%)
Oct 05, 2004
4.683
4.733
4.607
4.670
598,027
-0.01(-0.27%)
Oct 04, 2004
4.702
4.720
4.670
4.683
170,819
+0.04(+0.82%)
Oct 01, 2004
4.632
4.689
4.575
4.645
1,370,519
+0.08(+1.66%)
Sep 30, 2004
4.613
4.632
4.537
4.569
1,297,786
-0.08(-1.63%)
Sep 29, 2004
4.544
4.720
4.512
4.645
1,093,848
+0.10(+2.22%)
Sep 28, 2004
4.512
4.588
4.449
4.544
1,676,505
+0.03(+0.70%)
Sep 27, 2004
4.455
4.518
4.392
4.512
1,994,535
+0.09(+2.00%)
Sep 24, 2004
4.373
4.493
4.342
4.424
796,261
+0.03(+0.57%)
Sep 23, 2004
4.291
4.418
4.260
4.399
1,729,273
+0.09(+2.20%)
Sep 22, 2004
4.323
4.361
4.260
4.304
1,026,820
-0.03(-0.58%)
Sep 21, 2004
4.285
4.380
4.285
4.329
359,704
+0.03(+0.73%)
Sep 20, 2004
4.291
4.386
4.260
4.298
1,022,858
+0.02(+0.44%)
Sep 17, 2004
4.304
4.311
4.266
4.279
196,331
-0.01(-0.15%)
Sep 16, 2004
4.197
4.317
4.178
4.285
501,208
+0.10(+2.41%)
Sep 15, 2004
4.096
4.228
4.083
4.184
957,414
+0.06(+1.38%)
Sep 14, 2004
4.026
4.140
4.026
4.127
478,865
+0.08(+1.87%)
Sep 13, 2004
4.064
4.140
4.007
4.051
878,660
-0.01(-0.31%)
Sep 10, 2004
4.039
4.102
3.995
4.064
789,447
-0.06(-1.38%)
Sep 09, 2004
4.102
4.159
4.089
4.121
253,535
-0.02(-0.46%)
Sep 08, 2004
4.171
4.197
4.096
4.140
291,407
-0.04(-0.91%)
Sep 07, 2004
4.247
4.266
4.146
4.178
311,532
-0.02(-0.45%)
Sep 03, 2004
4.203
4.222
4.190
4.197
434,021
-0.01(-0.15%)
Sep 02, 2004
4.260
4.323
4.121
4.203
795,627
-0.02(-0.45%)
Sep 01, 2004
4.146
4.247
4.146
4.222
2,718,538
+0.04(+1.06%)
Aug 31, 2004
4.108
4.228
4.045
4.178
259,081
+0.07(+1.69%)
Aug 30, 2004
4.178
4.178
4.058
4.108
317,395
-0.04(-0.91%)
Aug 27, 2004
3.988
4.178
3.988
4.146
962,644
+0.13(+3.30%)
Aug 26, 2004
3.957
4.077
3.957
4.014
856,951
+0.02(+0.47%)
Aug 25, 2004
4.039
4.083
3.976
3.995
297,270
-0.04(-1.09%)
Aug 24, 2004
4.077
4.165
3.976
4.039
947,590
+0.00(+0.00%)
Aug 23, 2004
4.039
4.089
4.026
4.039
156,241
+0.05(+1.27%)
Aug 20, 2004
3.938
4.064
3.938
3.988
1,694,570
+0.08(+1.94%)
Aug 19, 2004
3.925
3.988
3.881
3.913
965,337
+0.01(+0.32%)
Aug 18, 2004
3.786
3.938
3.780
3.900
2,120,827
+0.11(+2.83%)
Aug 17, 2004
3.749
3.818
3.749
3.793
303,450
+0.08(+2.04%)
Aug 16, 2004
3.793
3.793
3.698
3.717
123,440
-0.01(-0.34%)
Aug 13, 2004
3.679
3.730
3.679
3.730
398,209
+0.05(+1.37%)
Aug 12, 2004
3.698
3.698
3.648
3.679
833,974
-0.05(-1.35%)
Aug 11, 2004
3.799
3.799
3.692
3.730
111,238
-0.06(-1.50%)
Aug 10, 2004
3.755
3.799
3.730
3.786
328,012
+0.01(+0.33%)
Aug 09, 2004
3.692
3.786
3.692
3.774
520,065
+0.04(+1.01%)
Aug 06, 2004
3.786
3.786
3.698
3.736
693,579
-0.04(-1.00%)
Aug 05, 2004
3.755
3.812
3.755
3.774
1,219,824
-0.03(-0.66%)
Aug 04, 2004
3.831
3.831
3.780
3.799
553,658
-0.01(-0.33%)
Aug 03, 2004
3.850
3.850
3.799
3.812
475,221
-0.01(-0.17%)
Aug 02, 2004
3.805
3.818
3.761
3.818
1,259,597
+0.06(+1.68%)
Jul 30, 2004
3.793
3.818
3.749
3.755
402,805
-0.06(-1.49%)
Jul 29, 2004
3.685
3.818
3.685
3.812
1,330,587
+0.11(+3.07%)
Jul 28, 2004
3.704
3.805
3.660
3.698
933,804
+0.02(+0.51%)
Jul 27, 2004
3.660
3.730
3.597
3.679
811,314
+0.03(+0.86%)
Jul 26, 2004
3.654
3.692
3.572
3.648
543,992
-0.03(-0.86%)
Jul 23, 2004
3.818
3.818
3.648
3.679
1,004,635
-0.11(-2.83%)
Jul 22, 2004
3.780
3.818
3.768
3.786
1,454,186
+0.00(+0.00%)
Jul 21, 2004
3.805
3.824
3.761
3.786
803,550
-0.01(-0.33%)
Jul 20, 2004
3.749
3.824
3.749
3.799
436,715
+0.03(+0.67%)
Jul 19, 2004
3.812
3.824
3.774
3.774
86,519
-0.03(-0.66%)
Jul 16, 2004
3.805
3.894
3.742
3.799
650,477
+0.00(+0.00%)
Jul 15, 2004
3.692
3.799
3.685
3.799
607,535
+0.11(+2.91%)
Jul 14, 2004
3.660
3.717
3.660
3.692
463,336
+0.00(+0.00%)
Jul 13, 2004
3.685
3.717
3.673
3.692
231,985
-0.01(-0.34%)
Jul 12, 2004
3.742
3.742
3.654
3.704
196,490
-0.02(-0.51%)
Jul 09, 2004
3.723
3.755
3.692
3.723
121,380
+0.00(+0.00%)
Jul 08, 2004
3.698
3.755
3.667
3.723
834,925
+0.04(+1.20%)
Jul 07, 2004
3.648
3.711
3.648
3.679
330,864
+0.03(+0.86%)
Jul 06, 2004
3.673
3.692
3.622
3.648
2,170,900
-0.01(-0.34%)
Jul 02, 2004
3.704
3.749
3.641
3.660
175,098
-0.04(-1.19%)
Jul 01, 2004
3.761
3.761
3.698
3.704
122,172
-0.06(-1.51%)
Jun 30, 2004
3.768
3.793
3.736
3.761
513,410
+0.03(+0.68%)
Jun 29, 2004
3.736
3.768
3.717
3.736
311,215
+0.03(+0.68%)
Jun 28, 2004
3.774
3.786
3.711
3.711
334,350
-0.01(-0.34%)
Jun 25, 2004
3.837
3.850
3.723
3.723
293,467
-0.08(-2.16%)
Jun 24, 2004
3.812
3.862
3.786
3.805
2,173,911
+0.02(+0.50%)
Jun 23, 2004
3.786
3.793
3.761
3.786
286,495
+0.03(+0.84%)
Jun 22, 2004
3.818
3.818
3.730
3.755
171,295
-0.06(-1.49%)
Jun 21, 2004
3.799
3.831
3.768
3.812
291,566
-0.01(-0.33%)
Jun 18, 2004
3.774
3.850
3.736
3.824
447,649
+0.08(+2.19%)
Jun 17, 2004
3.717
3.755
3.648
3.742
356,059
+0.03(+0.68%)
Jun 16, 2004
3.723
3.755
3.692
3.717
349,245
-0.03(-0.67%)
Jun 15, 2004
3.723
3.831
3.717
3.742
316,761
+0.03(+0.68%)
Jun 14, 2004
3.755
3.786
3.698
3.717
815,276
-0.06(-1.51%)
Jun 10, 2004
3.805
3.818
3.736
3.774
2,070,754
+0.02(+0.50%)
Jun 09, 2004
3.704
3.761
3.698
3.755
1,896,448
+0.06(+1.54%)
Jun 08, 2004
3.723
3.730
3.679
3.698
586,618
-0.01(-0.34%)
Jun 07, 2004
3.698
3.723
3.648
3.711
1,093,373
+0.08(+2.08%)
Jun 04, 2004
3.654
3.704
3.597
3.635
354,950
+0.04(+1.05%)
Jun 03, 2004
3.749
3.749
3.578
3.597
159,569
-0.14(-3.72%)
Jun 02, 2004
3.723
3.768
3.717
3.736
257,655
-0.01(-0.17%)
Jun 01, 2004
3.894
3.894
3.723
3.742
1,058,512
-0.16(-4.20%)
May 28, 2004
3.925
3.925
3.887
3.906
673,296
+0.04(+0.98%)
May 27, 2004
3.805
3.913
3.786
3.868
803,074
+0.13(+3.37%)
May 26, 2004
3.723
3.786
3.723
3.742
103,949
+0.04(+1.19%)
May 25, 2004
3.667
3.736
3.660
3.698
672,028
+0.01(+0.34%)
May 24, 2004
3.591
3.685
3.584
3.685
576,952
+0.11(+3.00%)
May 21, 2004
3.597
3.629
3.572
3.578
227,865
+0.02(+0.53%)
May 20, 2004
3.685
3.730
3.547
3.559
252,109
-0.13(-3.42%)
May 19, 2004
3.679
3.786
3.660
3.685
181,595
+0.05(+1.39%)
May 18, 2004
3.597
3.654
3.566
3.635
744,603
+0.09(+2.49%)
May 17, 2004
3.660
3.660
3.534
3.547
1,037,437
-0.07(-1.92%)
May 14, 2004
3.597
3.679
3.540
3.616
204,254
+0.04(+1.24%)
May 13, 2004
3.547
3.648
3.547
3.572
535,436
+0.03(+0.71%)
May 12, 2004
3.635
3.660
3.484
3.547
543,517
-0.06(-1.75%)
May 11, 2004
3.502
3.641
3.502
3.610
651,270
+0.10(+2.88%)
May 10, 2004
3.616
3.616
3.477
3.509
341,164
-0.12(-3.30%)
May 07, 2004
3.597
3.660
3.471
3.629
2,256,310
-0.01(-0.35%)
May 06, 2004
3.793
3.793
3.553
3.641
1,214,119
-0.16(-4.15%)
May 05, 2004
3.837
3.850
3.774
3.799
1,587,134
-0.01(-0.17%)
May 04, 2004
3.717
3.868
3.717
3.805
1,002,258
+0.09(+2.38%)
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.