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
Hawaiian Hlds Inc
(NQ:
HA
)
13.61
+0.01 (+0.07%)
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 28, 2006
3.710
3.710
3.526
3.526
259,363
-0.18(-4.94%)
Apr 27, 2006
3.681
3.806
3.633
3.710
235,389
+0.00(+0.00%)
Apr 26, 2006
3.825
3.835
3.690
3.710
337,515
-0.05(-1.28%)
Apr 25, 2006
3.950
3.950
3.729
3.758
399,165
-0.14(-3.70%)
Apr 24, 2006
3.873
3.960
3.777
3.902
125,686
-0.05(-1.22%)
Apr 21, 2006
3.854
3.999
3.816
3.950
263,930
+0.11(+2.76%)
Apr 20, 2006
3.873
3.999
3.777
3.844
186,401
-0.07(-1.72%)
Apr 19, 2006
3.970
4.085
3.893
3.912
95,795
-0.13(-3.33%)
Apr 18, 2006
4.133
4.191
3.883
4.047
221,066
+0.00(+0.00%)
Apr 17, 2006
4.297
4.336
3.921
4.047
179,759
-0.25(-5.83%)
Apr 13, 2006
4.259
4.403
4.191
4.297
120,808
+0.04(+0.90%)
Apr 12, 2006
4.365
4.500
4.220
4.259
115,203
-0.25(-5.56%)
Apr 11, 2006
4.288
4.567
4.095
4.509
271,091
+0.14(+3.31%)
Apr 10, 2006
4.355
4.529
4.143
4.365
632,686
-0.32(-6.79%)
Apr 07, 2006
4.866
4.866
4.634
4.683
211,102
-0.18(-3.76%)
Apr 06, 2006
4.914
4.922
4.625
4.866
233,520
-0.05(-0.98%)
Apr 05, 2006
5.107
5.107
4.866
4.914
135,234
-0.16(-3.23%)
Apr 04, 2006
5.203
5.242
5.010
5.078
180,070
-0.12(-2.23%)
Apr 03, 2006
5.010
5.299
5.010
5.193
424,800
+0.17(+3.46%)
Mar 31, 2006
4.904
5.020
4.827
5.020
162,011
+0.12(+2.36%)
Mar 30, 2006
5.058
5.087
4.893
4.904
152,048
-0.19(-3.78%)
Mar 29, 2006
5.107
5.242
5.010
5.097
225,736
+0.01(+0.19%)
Mar 28, 2006
5.347
5.376
5.087
5.087
107,730
-0.26(-4.86%)
Mar 27, 2006
5.559
5.569
5.251
5.347
268,185
-0.23(-4.15%)
Mar 24, 2006
5.511
5.579
5.347
5.579
130,148
-0.01(-0.17%)
Mar 23, 2006
5.193
5.685
5.107
5.588
565,535
+0.40(+7.61%)
Mar 22, 2006
5.309
5.319
4.924
5.193
660,293
-0.17(-3.23%)
Mar 21, 2006
5.386
5.425
5.222
5.367
187,335
-0.07(-1.24%)
Mar 20, 2006
5.049
5.444
4.981
5.434
528,172
+0.46(+9.30%)
Mar 17, 2006
4.904
5.136
4.904
4.972
83,029
+0.02(+0.39%)
Mar 16, 2006
5.145
5.299
4.924
4.952
473,476
-0.15(-3.02%)
Mar 15, 2006
4.818
5.107
4.808
5.107
841,090
+0.29(+6.00%)
Mar 14, 2006
4.480
4.818
4.432
4.818
107,108
+0.19(+4.17%)
Mar 13, 2006
4.336
4.673
4.336
4.625
288,839
-0.18(-3.81%)
Mar 10, 2006
4.750
4.846
4.644
4.808
33,419
+0.02(+0.40%)
Mar 09, 2006
4.731
4.856
4.721
4.789
50,751
+0.00(+0.00%)
Mar 08, 2006
4.740
4.818
4.702
4.789
78,566
-0.02(-0.40%)
Mar 07, 2006
4.818
4.818
4.675
4.808
57,913
+0.13(+2.88%)
Mar 06, 2006
4.740
4.808
4.577
4.673
54,384
-0.13(-2.81%)
Mar 03, 2006
4.769
4.808
4.721
4.808
16,398
+0.04(+0.81%)
Mar 02, 2006
4.769
4.769
4.721
4.769
82,095
+0.07(+1.43%)
Mar 01, 2006
4.769
4.769
4.702
4.702
62,064
-0.07(-1.41%)
Feb 28, 2006
4.818
4.914
4.721
4.769
104,617
-0.05(-1.00%)
Feb 27, 2006
4.866
4.904
4.779
4.818
363,566
+0.24(+5.27%)
Feb 24, 2006
4.529
4.625
4.480
4.577
62,479
-0.00(-0.00%)
Feb 23, 2006
4.740
4.808
4.442
4.577
208,093
-0.10(-2.06%)
Feb 22, 2006
4.673
4.769
4.634
4.673
136,791
+0.05(+1.04%)
Feb 21, 2006
4.471
4.625
4.432
4.625
62,998
+0.17(+3.90%)
Feb 17, 2006
4.259
4.529
4.259
4.451
119,355
+0.12(+2.67%)
Feb 16, 2006
4.509
4.577
4.095
4.336
375,086
-0.14(-3.23%)
Feb 15, 2006
4.239
4.567
4.153
4.480
792,206
+0.16(+3.79%)
Feb 14, 2006
3.758
4.326
3.758
4.317
919,138
+0.66(+17.89%)
Feb 13, 2006
3.624
3.758
3.623
3.661
30,098
+0.00(+0.00%)
Feb 10, 2006
3.748
3.864
3.488
3.661
104,928
-0.06(-1.55%)
Feb 09, 2006
3.632
3.738
3.613
3.719
56,045
+0.04(+1.05%)
Feb 08, 2006
3.613
3.748
3.565
3.681
93,719
+0.02(+0.53%)
Feb 07, 2006
3.642
3.661
3.613
3.661
53,554
+0.06(+1.60%)
Feb 06, 2006
3.700
3.700
3.526
3.604
45,458
-0.09(-2.35%)
Feb 03, 2006
3.661
3.710
3.604
3.690
74,103
+0.08(+2.13%)
Feb 02, 2006
3.565
3.613
3.517
3.613
156,199
+0.05(+1.35%)
Feb 01, 2006
3.613
3.661
3.526
3.565
107,108
-0.05(-1.33%)
Jan 31, 2006
3.661
3.661
3.584
3.613
71,613
-0.05(-1.32%)
Jan 30, 2006
3.661
3.758
3.613
3.661
196,676
-0.10(-2.56%)
Jan 27, 2006
3.816
3.816
3.719
3.758
123,714
+0.03(+0.78%)
Jan 26, 2006
3.681
3.748
3.632
3.729
96,106
+0.10(+2.65%)
Jan 25, 2006
3.632
3.642
3.594
3.632
77,010
-0.03(-0.79%)
Jan 24, 2006
3.642
3.681
3.584
3.661
189,411
+0.03(+0.80%)
Jan 23, 2006
3.661
3.671
3.498
3.632
175,192
+0.05(+1.34%)
Jan 20, 2006
3.758
3.787
3.565
3.584
25,739
-0.13(-3.38%)
Jan 19, 2006
3.526
3.719
3.526
3.710
36,014
+0.09(+2.39%)
Jan 18, 2006
3.440
3.642
3.372
3.623
255,938
+0.11(+3.01%)
Jan 17, 2006
3.469
3.546
3.469
3.517
162,322
-0.13(-3.44%)
Jan 13, 2006
3.719
3.796
3.411
3.642
106,589
-0.09(-2.33%)
Jan 12, 2006
3.806
3.854
3.623
3.729
97,144
-0.13(-3.49%)
Jan 11, 2006
3.912
3.950
3.825
3.864
286,140
-0.13(-3.14%)
Jan 10, 2006
4.076
4.076
3.883
3.989
102,230
+0.02(+0.49%)
Jan 09, 2006
4.076
4.076
3.941
3.970
96,833
-0.03(-0.72%)
Jan 06, 2006
4.076
4.076
3.931
3.999
108,146
-0.05(-1.19%)
Jan 05, 2006
4.037
4.095
3.979
4.047
234,870
+0.07(+1.70%)
Jan 04, 2006
3.873
4.047
3.825
3.979
168,031
+0.18(+4.82%)
Jan 03, 2006
3.613
3.854
3.526
3.796
147,896
-0.05(-1.25%)
Dec 30, 2005
3.941
3.950
3.796
3.844
70,263
-0.07(-1.72%)
Dec 29, 2005
3.950
4.095
3.825
3.912
179,862
-0.10(-2.40%)
Dec 28, 2005
4.095
4.095
3.893
4.008
90,606
-0.08(-1.89%)
Dec 27, 2005
3.902
4.220
3.902
4.085
215,254
+0.20(+5.21%)
Dec 23, 2005
3.652
3.999
3.623
3.883
180,693
+0.25(+6.90%)
Dec 22, 2005
3.642
3.661
3.565
3.632
37,363
+0.07(+1.89%)
Dec 21, 2005
3.613
3.613
3.430
3.565
55,318
-0.05(-1.33%)
Dec 20, 2005
3.681
3.681
3.517
3.613
120,911
-0.03(-0.79%)
Dec 19, 2005
3.710
3.738
3.623
3.642
194,393
-0.02(-0.53%)
Dec 16, 2005
3.584
3.710
3.536
3.661
150,698
+0.10(+2.70%)
Dec 15, 2005
3.478
3.565
3.430
3.565
65,282
+0.09(+2.49%)
Dec 14, 2005
3.372
3.517
3.372
3.478
155,265
+0.02(+0.56%)
Dec 13, 2005
3.420
3.459
3.324
3.459
222,934
-0.01(-0.28%)
Dec 12, 2005
3.382
3.469
3.334
3.469
116,760
+0.05(+1.41%)
Dec 09, 2005
3.420
3.469
3.372
3.420
114,061
-0.07(-1.93%)
Dec 08, 2005
3.488
3.565
3.392
3.488
138,348
-0.01(-0.28%)
Dec 07, 2005
3.565
3.661
3.488
3.498
194,912
-0.13(-3.46%)
Dec 06, 2005
3.613
3.681
3.565
3.623
60,715
-0.05(-1.31%)
Dec 05, 2005
3.748
3.748
3.584
3.671
59,469
-0.03(-0.78%)
Dec 02, 2005
3.719
3.970
3.652
3.700
208,300
+0.01(+0.26%)
Dec 01, 2005
3.710
3.758
3.613
3.690
91,228
+0.03(+0.79%)
Nov 30, 2005
3.690
3.758
3.642
3.661
487,487
+0.02(+0.53%)
Nov 29, 2005
3.710
3.748
3.623
3.642
69,537
-0.07(-1.82%)
Nov 28, 2005
3.806
3.806
3.604
3.710
325,372
+0.00(+0.00%)
Nov 25, 2005
3.700
3.767
3.700
3.710
64,244
+0.06(+1.58%)
Nov 23, 2005
3.517
3.825
3.507
3.652
548,203
+0.14(+4.12%)
Nov 22, 2005
3.440
3.507
3.257
3.507
283,234
+0.13(+4.00%)
Nov 21, 2005
3.546
3.613
3.305
3.372
266,525
-0.10(-2.78%)
Nov 18, 2005
3.363
3.623
3.363
3.469
430,508
+0.10(+2.86%)
Nov 17, 2005
3.401
3.430
3.228
3.372
402,590
+0.08(+2.34%)
Nov 16, 2005
3.276
3.449
3.276
3.295
363,981
+0.02(+0.59%)
Nov 15, 2005
3.420
3.469
3.228
3.276
412,553
-0.09(-2.58%)
Nov 14, 2005
3.343
3.469
3.257
3.363
997,912
+0.11(+3.25%)
Nov 11, 2005
2.804
3.372
2.804
3.257
1,130,137
+0.46(+16.55%)
Nov 10, 2005
2.553
2.842
2.505
2.794
636,837
+0.34(+13.73%)
Nov 09, 2005
2.467
2.505
2.457
2.457
17,955
-0.05(-1.92%)
Nov 08, 2005
2.544
2.592
2.457
2.505
351,215
-0.07(-2.59%)
Nov 07, 2005
2.573
2.650
2.505
2.572
263,722
+0.03(+1.10%)
Nov 04, 2005
2.457
2.640
2.457
2.544
21,795
+0.08(+3.12%)
Nov 03, 2005
2.486
2.573
2.457
2.467
11,105
-0.04(-1.54%)
Nov 02, 2005
2.467
2.601
2.409
2.505
509,386
-0.05(-1.89%)
Nov 01, 2005
2.640
2.640
2.534
2.553
29,267
-0.01(-0.38%)
Oct 31, 2005
2.418
2.611
2.418
2.563
57,394
+0.14(+5.98%)
Oct 28, 2005
2.409
2.457
2.332
2.418
75,764
+0.01(+0.40%)
Oct 27, 2005
2.447
2.505
2.409
2.409
33,108
-0.12(-4.58%)
Oct 26, 2005
2.601
2.669
2.409
2.524
819,606
-0.07(-2.60%)
Oct 25, 2005
2.842
2.842
2.563
2.592
154,850
-0.25(-8.81%)
Oct 24, 2005
2.765
2.891
2.756
2.842
24,389
+0.04(+1.37%)
Oct 21, 2005
2.804
2.881
2.746
2.804
11,727
-0.02(-0.68%)
Oct 20, 2005
2.871
2.919
2.794
2.823
257,495
-0.04(-1.35%)
Oct 19, 2005
2.698
2.871
2.698
2.862
25,531
+0.12(+4.21%)
Oct 18, 2005
2.601
2.785
2.601
2.746
444,727
+0.10(+3.64%)
Oct 17, 2005
2.775
2.775
2.650
2.650
63,102
-0.09(-3.17%)
Oct 14, 2005
2.688
2.765
2.669
2.736
5,915
+0.07(+2.53%)
Oct 13, 2005
2.842
2.842
2.601
2.669
28,126
-0.15(-5.46%)
Oct 12, 2005
2.823
2.881
2.823
2.823
499,112
+0.00(+0.00%)
Oct 11, 2005
2.891
2.891
2.794
2.823
6,019
-0.10(-3.30%)
Oct 10, 2005
2.765
2.977
2.765
2.919
57,705
+0.07(+2.37%)
Oct 07, 2005
2.842
2.987
2.813
2.852
617,221
+0.06(+2.07%)
Oct 06, 2005
2.833
2.842
2.727
2.794
147,896
-0.02(-0.68%)
Oct 05, 2005
2.862
2.862
2.601
2.813
44,524
-0.11(-3.63%)
Oct 04, 2005
2.794
2.987
2.727
2.919
55,007
+0.09(+3.06%)
Oct 03, 2005
2.813
2.833
2.717
2.833
145,301
+0.00(+0.00%)
Sep 30, 2005
2.707
2.871
2.707
2.833
2,740,290
+0.15(+5.76%)
Sep 29, 2005
2.312
2.736
2.293
2.679
564,913
+0.46(+20.87%)
Sep 28, 2005
2.659
2.679
2.149
2.216
899,418
-0.44(-16.67%)
Sep 27, 2005
2.698
2.698
2.650
2.659
672,436
-0.03(-1.08%)
Sep 26, 2005
2.891
2.891
2.611
2.688
138,970
-0.18(-6.38%)
Sep 23, 2005
2.871
2.939
2.698
2.871
100,362
-0.08(-2.61%)
Sep 22, 2005
2.977
2.977
2.900
2.948
51,893
-0.08(-2.55%)
Sep 21, 2005
3.112
3.112
2.891
3.025
212,971
-0.13(-3.98%)
Sep 20, 2005
3.141
3.180
3.074
3.151
36,636
-0.01(-0.31%)
Sep 19, 2005
3.228
3.228
3.083
3.160
97,144
-0.12(-3.53%)
Sep 16, 2005
3.083
3.276
3.064
3.276
167,927
+0.22(+7.26%)
Sep 15, 2005
3.276
3.276
3.054
3.054
119,251
-0.25(-7.58%)
Sep 14, 2005
3.353
3.353
3.286
3.305
22,729
-0.03(-0.87%)
Sep 13, 2005
3.372
3.401
3.334
3.334
28,956
-0.04(-1.14%)
Sep 12, 2005
3.420
3.430
3.363
3.372
124,752
+0.00(+0.00%)
Sep 09, 2005
3.478
3.478
3.372
3.372
34,145
-0.14(-4.11%)
Sep 08, 2005
3.536
3.546
3.488
3.517
8,095
+0.03(+0.83%)
Sep 07, 2005
3.469
3.517
3.469
3.488
25,842
+0.02(+0.56%)
Sep 06, 2005
3.420
3.575
3.401
3.469
69,537
+0.11(+3.15%)
Sep 02, 2005
3.372
3.401
3.257
3.363
58,224
+0.02(+0.58%)
Sep 01, 2005
3.613
3.613
3.314
3.343
182,250
-0.22(-6.22%)
Aug 31, 2005
3.661
3.661
3.430
3.565
35,391
-0.10(-2.63%)
Aug 30, 2005
3.787
3.787
3.661
3.661
23,974
-0.09(-2.31%)
Aug 29, 2005
3.777
3.789
3.661
3.748
44,939
-0.06(-1.52%)
Aug 26, 2005
3.816
3.854
3.787
3.806
14,737
+0.00(+0.00%)
Aug 25, 2005
3.787
3.902
3.777
3.806
24,389
+0.02(+0.51%)
Aug 24, 2005
3.806
3.806
3.777
3.787
21,276
+0.01(+0.26%)
Aug 23, 2005
3.854
3.854
3.767
3.777
14,322
-0.13(-3.21%)
Aug 22, 2005
3.902
3.931
3.902
3.902
3,217
+0.03(+0.75%)
Aug 19, 2005
3.912
3.931
3.873
3.873
11,416
-0.03(-0.74%)
Aug 18, 2005
3.835
4.008
3.835
3.902
205,498
+0.11(+2.79%)
Aug 17, 2005
3.777
3.835
3.748
3.796
287,386
+0.06(+1.55%)
Aug 16, 2005
3.748
3.835
3.613
3.738
29,371
+0.00(+0.00%)
Aug 15, 2005
3.873
3.912
3.729
3.738
91,643
-0.15(-3.96%)
Aug 12, 2005
3.902
3.941
3.893
3.893
29,060
-0.03(-0.74%)
Aug 11, 2005
4.095
4.095
3.873
3.921
187,750
-0.17(-4.24%)
Aug 10, 2005
4.105
4.278
4.095
4.095
14,218
-0.10(-2.30%)
Aug 09, 2005
4.191
4.288
4.105
4.191
8,302
-0.03(-0.69%)
Aug 08, 2005
4.288
4.288
4.211
4.220
5,812
-0.07(-1.57%)
Aug 05, 2005
4.268
4.317
4.239
4.288
16,709
+0.02(+0.45%)
Aug 04, 2005
4.297
4.345
4.230
4.268
12,662
-0.04(-0.89%)
Aug 03, 2005
4.288
4.307
4.249
4.307
11,209
-0.04(-0.89%)
Aug 02, 2005
4.394
4.490
4.268
4.345
65,593
-0.11(-2.38%)
Aug 01, 2005
4.480
4.480
4.432
4.451
9,755
+0.01(+0.22%)
Jul 29, 2005
4.384
4.500
4.384
4.442
6,227
+0.01(+0.22%)
Jul 28, 2005
4.451
4.451
4.384
4.432
19,304
+0.00(+0.00%)
Jul 27, 2005
4.519
4.529
4.403
4.432
15,360
-0.05(-1.08%)
Jul 26, 2005
4.432
4.567
4.432
4.480
3,321
+0.03(+0.65%)
Jul 25, 2005
4.345
4.529
4.345
4.451
17,332
+0.02(+0.43%)
Jul 22, 2005
4.509
4.546
4.424
4.432
6,642
-0.03(-0.65%)
Jul 21, 2005
4.394
4.461
4.355
4.461
10,067
+0.04(+0.87%)
Jul 20, 2005
4.451
4.471
4.384
4.423
18,474
+0.03(+0.66%)
Jul 19, 2005
4.317
4.490
4.317
4.394
74,207
-0.04(-0.87%)
Jul 18, 2005
4.413
4.480
4.374
4.432
19,200
+0.08(+1.77%)
Jul 15, 2005
4.374
4.509
4.278
4.355
126,412
+0.00(+0.00%)
Jul 14, 2005
4.297
4.374
4.297
4.355
57,601
+0.05(+1.12%)
Jul 13, 2005
4.288
4.403
4.288
4.307
18,681
+0.03(+0.68%)
Jul 12, 2005
4.403
4.451
4.239
4.278
225,736
-0.13(-2.84%)
Jul 11, 2005
4.239
4.413
4.239
4.403
31,655
+0.21(+5.06%)
Jul 08, 2005
4.105
4.220
4.105
4.191
4,670
+0.02(+0.46%)
Jul 07, 2005
4.124
4.336
4.095
4.172
37,467
-0.02(-0.46%)
Jul 06, 2005
4.336
4.345
4.143
4.191
49,091
-0.07(-1.58%)
Jul 05, 2005
4.220
4.278
4.201
4.259
30,617
+0.07(+1.61%)
Jul 01, 2005
3.941
4.191
3.921
4.191
35,183
+0.29(+7.41%)
Jun 30, 2005
3.950
3.979
3.893
3.902
136,376
-0.05(-1.22%)
Jun 29, 2005
3.960
3.989
3.912
3.950
43,901
+0.05(+1.23%)
Jun 28, 2005
3.806
3.941
3.787
3.902
196,157
+0.17(+4.65%)
Jun 27, 2005
4.162
4.249
3.661
3.729
270,572
-0.41(-10.00%)
Jun 24, 2005
4.307
4.317
4.095
4.143
121,430
-0.19(-4.44%)
Jun 23, 2005
4.500
4.500
4.317
4.336
20,238
-0.14(-3.23%)
Jun 22, 2005
4.721
4.721
4.384
4.480
56,045
-0.16(-3.53%)
Jun 21, 2005
4.827
4.827
4.634
4.644
28,333
-0.17(-3.60%)
Jun 20, 2005
4.904
4.904
4.779
4.818
119,874
-0.10(-1.96%)
Jun 17, 2005
4.846
4.924
4.837
4.914
5,708
+0.04(+0.79%)
Jun 16, 2005
4.962
4.962
4.856
4.875
63,517
-0.04(-0.78%)
Jun 15, 2005
4.808
5.010
4.789
4.914
281,885
+0.16(+3.45%)
Jun 14, 2005
4.663
4.818
4.663
4.750
73,481
+0.10(+2.07%)
Jun 13, 2005
4.818
4.818
4.606
4.654
34,561
-0.16(-3.40%)
Jun 10, 2005
4.962
4.962
4.802
4.818
8,614
-0.13(-2.53%)
Jun 09, 2005
4.904
5.039
4.904
4.943
26,465
-0.07(-1.35%)
Jun 08, 2005
5.068
5.068
4.972
5.010
12,350
-0.04(-0.76%)
Jun 07, 2005
4.943
5.097
4.933
5.049
38,920
+0.11(+2.14%)
Jun 06, 2005
5.155
5.155
4.914
4.943
41,722
-0.17(-3.39%)
Jun 03, 2005
5.299
5.319
5.107
5.116
74,103
-0.43(-7.81%)
Jun 02, 2005
5.251
5.569
5.164
5.550
90,813
+0.37(+7.06%)
Jun 01, 2005
5.213
5.261
5.020
5.184
44,317
+0.04(+0.75%)
May 31, 2005
5.251
5.251
4.991
5.145
66,008
+0.23(+4.71%)
May 27, 2005
4.866
4.914
4.769
4.914
27,918
+0.07(+1.39%)
May 26, 2005
4.885
4.885
4.760
4.846
52,204
-0.02(-0.40%)
May 25, 2005
4.827
4.885
4.827
4.866
12,143
+0.05(+1.00%)
May 24, 2005
4.827
4.827
4.750
4.818
48,260
+0.00(+0.00%)
May 23, 2005
4.866
4.895
4.818
4.818
26,984
-0.06(-1.19%)
May 20, 2005
4.991
5.030
4.818
4.875
36,429
-0.08(-1.56%)
May 19, 2005
4.769
5.010
4.769
4.952
96,106
+0.20(+4.26%)
May 18, 2005
4.288
4.779
4.288
4.750
68,707
+0.41(+9.56%)
May 17, 2005
4.162
4.355
4.153
4.336
29,371
+0.17(+4.17%)
May 16, 2005
4.365
4.365
4.095
4.162
295,170
-0.31(-6.90%)
May 13, 2005
4.750
4.750
4.432
4.471
43,590
-0.24(-5.11%)
May 12, 2005
5.058
5.058
4.577
4.712
91,747
-0.38(-7.39%)
May 11, 2005
5.155
5.290
5.020
5.087
69,225
+0.05(+0.96%)
May 10, 2005
5.164
5.203
5.039
5.039
34,768
-0.16(-3.15%)
May 09, 2005
5.347
5.347
5.203
5.203
93,823
-0.05(-0.92%)
May 06, 2005
5.155
5.280
5.097
5.251
90,087
+0.08(+1.49%)
May 05, 2005
5.251
5.251
5.126
5.174
21,691
-0.03(-0.56%)
May 04, 2005
5.203
5.299
5.107
5.203
198,856
+0.00(+0.00%)
May 03, 2005
5.502
5.502
4.885
5.203
294,755
-0.38(-6.74%)
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.