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
NVIDIA Corp
(NQ:
NVDA
)
1,208.88
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2004
0.5174
0.5334
0.5106
0.5239
44,042,336
+0.01(+1.11%)
Jul 29, 2004
0.4906
0.5307
0.4906
0.5181
81,487,344
+0.03(+6.57%)
Jul 28, 2004
0.4977
0.4994
0.4722
0.4862
55,078,428
-0.01(-2.52%)
Jul 27, 2004
0.4777
0.5001
0.4702
0.4987
86,131,504
+0.02(+3.31%)
Jul 26, 2004
0.5028
0.5076
0.4780
0.4828
54,862,572
-0.01(-2.80%)
Jul 23, 2004
0.5137
0.5144
0.4933
0.4967
40,499,692
-0.01(-2.66%)
Jul 22, 2004
0.5025
0.5130
0.4892
0.5103
56,940,016
+0.01(+2.11%)
Jul 21, 2004
0.5402
0.5409
0.4980
0.4997
66,871,980
-0.03(-6.07%)
Jul 20, 2004
0.5212
0.5341
0.5161
0.5320
37,308,956
+0.01(+2.02%)
Jul 19, 2004
0.5232
0.5273
0.5099
0.5215
50,266,816
+0.01(+1.12%)
Jul 16, 2004
0.5470
0.5483
0.5157
0.5157
50,678,904
-0.02(-2.94%)
Jul 15, 2004
0.5405
0.5463
0.5279
0.5313
66,713,684
-0.00(-0.70%)
Jul 14, 2004
0.5402
0.5551
0.5242
0.5351
98,296,592
-0.02(-4.43%)
Jul 13, 2004
0.5677
0.5775
0.5538
0.5599
61,869,368
-0.00(-0.18%)
Jul 12, 2004
0.5582
0.5742
0.5534
0.5609
73,708,704
-0.01(-2.31%)
Jul 09, 2004
0.5996
0.6000
0.5629
0.5742
121,533,088
-0.03(-4.30%)
Jul 08, 2004
0.6132
0.6234
0.5990
0.6000
46,903,400
-0.02(-3.07%)
Jul 07, 2004
0.6238
0.6367
0.6159
0.6190
37,567,984
+0.00(+0.50%)
Jul 06, 2004
0.6533
0.6533
0.6088
0.6159
62,726,248
-0.04(-5.87%)
Jul 02, 2004
0.6703
0.6710
0.6492
0.6543
32,155,902
-0.01(-1.38%)
Jul 01, 2004
0.7032
0.7043
0.6625
0.6635
55,230,184
-0.03(-4.59%)
Jun 30, 2004
0.6869
0.7063
0.6869
0.6954
35,971,964
-0.01(-1.44%)
Jun 29, 2004
0.6863
0.7066
0.6835
0.7056
39,666,360
+0.02(+3.44%)
Jun 28, 2004
0.6978
0.7002
0.6795
0.6822
38,522,980
-0.01(-0.84%)
Jun 25, 2004
0.6801
0.6961
0.6801
0.6880
36,526,644
+0.00(+0.65%)
Jun 24, 2004
0.7080
0.7104
0.6784
0.6835
64,404,688
-0.01(-0.89%)
Jun 23, 2004
0.6761
0.6924
0.6744
0.6897
28,852,662
+0.01(+1.70%)
Jun 22, 2004
0.6625
0.6812
0.6587
0.6781
47,251,384
+0.02(+2.83%)
Jun 21, 2004
0.6723
0.6829
0.6550
0.6594
29,130,002
-0.01(-1.77%)
Jun 18, 2004
0.6730
0.6900
0.6625
0.6713
58,350,272
+0.00(+0.15%)
Jun 17, 2004
0.6805
0.6961
0.6669
0.6703
52,588,896
-0.01(-1.99%)
Jun 16, 2004
0.6927
0.6971
0.6812
0.6839
27,537,906
-0.01(-1.56%)
Jun 15, 2004
0.6965
0.7053
0.6883
0.6948
43,734,904
+0.01(+1.49%)
Jun 14, 2004
0.7029
0.7029
0.6791
0.6846
46,305,544
-0.02(-3.12%)
Jun 10, 2004
0.7202
0.7267
0.7002
0.7066
61,541,008
-0.01(-1.00%)
Jun 09, 2004
0.7532
0.7542
0.7114
0.7138
54,334,056
-0.03(-4.67%)
Jun 08, 2004
0.7576
0.7593
0.7376
0.7488
67,004,108
-0.01(-1.78%)
Jun 07, 2004
0.7559
0.7709
0.7471
0.7624
62,407,044
+0.02(+2.42%)
Jun 04, 2004
0.7671
0.7688
0.7437
0.7444
70,834,560
-0.01(-0.99%)
Jun 03, 2004
0.7902
0.7919
0.7495
0.7518
76,449,416
-0.04(-4.82%)
Jun 02, 2004
0.8188
0.8191
0.7892
0.7899
70,184,376
-0.01(-0.77%)
Jun 01, 2004
0.7851
0.8042
0.7821
0.7960
34,733,084
-0.00(-0.09%)
May 28, 2004
0.7746
0.8011
0.7702
0.7967
69,566,904
+0.03(+3.90%)
May 27, 2004
0.7770
0.7885
0.7658
0.7668
60,672,352
+0.00(+0.31%)
May 26, 2004
0.7464
0.7746
0.7447
0.7644
57,189,888
+0.02(+2.04%)
May 25, 2004
0.7209
0.7525
0.7063
0.7491
74,279,088
+0.03(+4.35%)
May 24, 2004
0.7189
0.7260
0.7094
0.7179
32,887,194
-0.00(-0.33%)
May 21, 2004
0.7270
0.7280
0.7104
0.7202
30,752,188
+0.00(+0.24%)
May 20, 2004
0.7277
0.7399
0.7148
0.7185
45,949,712
-0.01(-1.44%)
May 19, 2004
0.7471
0.7576
0.7253
0.7291
54,319,664
-0.00(-0.23%)
May 18, 2004
0.7257
0.7393
0.7230
0.7308
22,284,118
+0.01(+1.61%)
May 17, 2004
0.7202
0.7297
0.7083
0.7192
33,628,952
-0.01(-1.58%)
May 14, 2004
0.7338
0.7467
0.7270
0.7308
50,037,880
+0.00(+0.00%)
May 13, 2004
0.7223
0.7440
0.7202
0.7308
37,947,364
+0.00(+0.33%)
May 12, 2004
0.7352
0.7355
0.7029
0.7284
52,581,048
-0.01(-1.38%)
May 11, 2004
0.7301
0.7457
0.7270
0.7386
43,625,016
+0.02(+2.45%)
May 10, 2004
0.7311
0.7379
0.7049
0.7209
72,946,016
-0.03(-3.89%)
May 07, 2004
0.7661
0.7804
0.7461
0.7501
104,343,152
+0.01(+0.78%)
May 06, 2004
0.7304
0.7501
0.7151
0.7444
79,029,216
+0.01(+0.83%)
May 05, 2004
0.7328
0.7447
0.7267
0.7382
50,625,268
+0.01(+0.84%)
May 04, 2004
0.6982
0.7410
0.6965
0.7321
84,211,048
+0.04(+6.37%)
May 03, 2004
0.7046
0.7117
0.6761
0.6883
66,576,324
-0.01(-1.27%)
Apr 30, 2004
0.7277
0.7287
0.6944
0.6971
55,943,160
-0.03(-4.29%)
Apr 29, 2004
0.7450
0.7498
0.7185
0.7284
70,333,512
-0.02(-2.77%)
Apr 28, 2004
0.7525
0.7641
0.7433
0.7491
51,104,076
-0.00(-0.41%)
Apr 27, 2004
0.7647
0.7878
0.7495
0.7522
53,931,124
-0.01(-0.85%)
Apr 26, 2004
0.7912
0.7946
0.7566
0.7586
46,877,236
-0.03(-3.92%)
Apr 23, 2004
0.7821
0.8028
0.7797
0.7895
48,394,764
+0.02(+2.20%)
Apr 22, 2004
0.7641
0.7855
0.7450
0.7726
75,843,712
+0.00(+0.58%)
Apr 21, 2004
0.7692
0.7950
0.7624
0.7681
75,096,720
+0.00(+0.13%)
Apr 20, 2004
0.8031
0.8120
0.7668
0.7671
56,030,808
-0.03(-4.24%)
Apr 19, 2004
0.8025
0.8069
0.7868
0.8011
56,993,656
-0.00(-0.13%)
Apr 16, 2004
0.8222
0.8262
0.8004
0.8021
71,390,552
-0.03(-3.28%)
Apr 15, 2004
0.8633
0.8670
0.8256
0.8293
90,292,936
-0.05(-5.24%)
Apr 14, 2004
0.8663
0.8915
0.8565
0.8752
55,817,572
+0.00(+0.51%)
Apr 13, 2004
0.8996
0.9003
0.8663
0.8707
48,314,964
-0.02(-2.32%)
Apr 12, 2004
0.9156
0.9197
0.8860
0.8915
48,379,064
-0.02(-1.87%)
Apr 08, 2004
0.9030
0.9173
0.8962
0.9084
48,744,056
+0.03(+2.85%)
Apr 07, 2004
0.8932
0.8952
0.8677
0.8833
48,834,324
-0.00(-0.54%)
Apr 06, 2004
0.9071
0.9135
0.8833
0.8881
68,121,320
-0.04(-4.04%)
Apr 05, 2004
0.8887
0.9292
0.8887
0.9254
62,936,872
+0.03(+3.57%)
Apr 02, 2004
0.9003
0.9061
0.8731
0.8935
70,841,104
+0.01(+1.43%)
Apr 01, 2004
0.9067
0.9163
0.8585
0.8809
143,848,608
-0.02(-1.78%)
Mar 31, 2004
0.8932
0.9064
0.8884
0.8969
65,940,532
+0.01(+0.92%)
Mar 30, 2004
0.8573
0.8928
0.8565
0.8887
79,057,992
+0.03(+2.99%)
Mar 29, 2004
0.8378
0.8741
0.8374
0.8629
107,465,864
+0.04(+4.31%)
Mar 26, 2004
0.8273
0.8402
0.8160
0.8273
60,138,600
-0.00(-0.29%)
Mar 25, 2004
0.7929
0.8337
0.7916
0.8296
108,703,432
+0.05(+5.81%)
Mar 24, 2004
0.7491
0.7967
0.7474
0.7841
85,833,232
+0.03(+4.48%)
Mar 23, 2004
0.7576
0.7658
0.7420
0.7505
62,796,892
+0.00(+0.41%)
Mar 22, 2004
0.7416
0.7532
0.7304
0.7474
63,040,220
-0.01(-0.77%)
Mar 19, 2004
0.7596
0.7658
0.7488
0.7532
49,502,820
-0.01(-1.16%)
Mar 18, 2004
0.7495
0.7712
0.7474
0.7620
57,573,192
+0.01(+1.13%)
Mar 17, 2004
0.7474
0.7607
0.7444
0.7535
57,200,352
+0.02(+2.45%)
Mar 16, 2004
0.7128
0.7389
0.7094
0.7355
65,376,692
+0.03(+4.29%)
Mar 15, 2004
0.7165
0.7202
0.7009
0.7053
45,919,624
-0.02(-2.26%)
Mar 12, 2004
0.7138
0.7304
0.7083
0.7216
41,203,512
+0.01(+2.12%)
Mar 11, 2004
0.7026
0.7277
0.7026
0.7066
57,799,516
-0.01(-0.76%)
Mar 10, 2004
0.7226
0.7352
0.7070
0.7121
52,528,720
-0.01(-1.46%)
Mar 09, 2004
0.7338
0.7345
0.7104
0.7226
40,469,604
-0.01(-0.70%)
Mar 08, 2004
0.7539
0.7644
0.7219
0.7277
50,711,612
-0.03(-3.47%)
Mar 05, 2004
0.7423
0.7712
0.7396
0.7539
38,687,816
-0.01(-0.72%)
Mar 04, 2004
0.7505
0.7607
0.7444
0.7593
45,078,440
+0.02(+2.19%)
Mar 03, 2004
0.7508
0.7508
0.7308
0.7430
60,230,176
-0.01(-1.31%)
Mar 02, 2004
0.7675
0.7736
0.7498
0.7529
88,704,760
-0.01(-1.86%)
Mar 01, 2004
0.7539
0.7685
0.7529
0.7671
55,230,184
+0.01(+1.48%)
Feb 27, 2004
0.7712
0.7719
0.7444
0.7559
64,947,596
-0.01(-1.77%)
Feb 26, 2004
0.7756
0.7770
0.7600
0.7695
37,611,156
+0.01(+0.67%)
Feb 25, 2004
0.7613
0.7790
0.7562
0.7644
71,134,144
+0.00(+0.58%)
Feb 24, 2004
0.7780
0.7878
0.7515
0.7600
77,225,184
-0.03(-3.99%)
Feb 23, 2004
0.8188
0.8201
0.7807
0.7916
93,547,776
-0.03(-3.48%)
Feb 20, 2004
0.7987
0.8222
0.7943
0.8201
67,384,800
+0.02(+2.51%)
Feb 19, 2004
0.8103
0.8245
0.7984
0.8001
68,886,632
-0.00(-0.04%)
Feb 18, 2004
0.8014
0.8069
0.7950
0.8004
34,977,720
+0.00(+0.00%)
Feb 17, 2004
0.7950
0.8028
0.7838
0.8004
62,843,988
+0.01(+1.12%)
Feb 13, 2004
0.7797
0.8116
0.7712
0.7916
190,534,832
-0.01(-0.93%)
Feb 12, 2004
0.8194
0.8239
0.7865
0.7991
108,017,928
-0.02(-3.01%)
Feb 11, 2004
0.8062
0.8266
0.8035
0.8239
80,461,704
+0.03(+3.50%)
Feb 10, 2004
0.7698
0.7967
0.7698
0.7960
55,623,956
+0.03(+3.67%)
Feb 09, 2004
0.7763
0.7916
0.7675
0.7678
40,773,108
-0.01(-0.70%)
Feb 06, 2004
0.7658
0.7841
0.7617
0.7732
51,360,484
+0.02(+2.29%)
Feb 05, 2004
0.7488
0.7644
0.7440
0.7559
36,191,744
+0.01(+1.51%)
Feb 04, 2004
0.7545
0.7607
0.7437
0.7447
47,629,460
-0.02(-2.71%)
Feb 03, 2004
0.7661
0.7794
0.7552
0.7654
46,196,964
-0.00(-0.35%)
Feb 02, 2004
0.7620
0.7831
0.7542
0.7681
61,232,268
+0.01(+1.62%)
Jan 30, 2004
0.7428
0.7729
0.7382
0.7559
50,864,672
+0.01(+1.55%)
Jan 29, 2004
0.7692
0.7729
0.7185
0.7444
101,404,904
-0.02(-2.92%)
Jan 28, 2004
0.7780
0.7909
0.7627
0.7668
67,076,060
-0.00(-0.27%)
Jan 27, 2004
0.7991
0.8120
0.7627
0.7688
101,895,488
-0.05(-5.71%)
Jan 26, 2004
0.7895
0.8188
0.7834
0.8154
42,927,736
+0.03(+3.94%)
Jan 23, 2004
0.7984
0.8143
0.7827
0.7844
52,663,468
-0.02(-2.24%)
Jan 22, 2004
0.8239
0.8391
0.7926
0.8025
66,072,660
-0.02(-2.32%)
Jan 21, 2004
0.8544
0.8575
0.8201
0.8215
53,989,996
-0.04(-4.62%)
Jan 20, 2004
0.8478
0.8626
0.8385
0.8612
53,180,212
+0.02(+2.80%)
Jan 16, 2004
0.8354
0.8449
0.8259
0.8378
49,268,652
+0.01(+1.54%)
Jan 15, 2004
0.8174
0.8320
0.8031
0.8251
66,434,288
+0.00(+0.15%)
Jan 14, 2004
0.8357
0.8459
0.8160
0.8239
59,436,876
-0.01(-0.74%)
Jan 13, 2004
0.8707
0.8792
0.8208
0.8300
94,424,840
-0.05(-5.16%)
Jan 12, 2004
0.8684
0.8779
0.8602
0.8752
59,089,216
+0.01(+1.14%)
Jan 09, 2004
0.8473
0.8758
0.8405
0.8653
83,570,336
+0.01(+1.43%)
Jan 08, 2004
0.8605
0.8646
0.8449
0.8531
47,189,884
+0.00(+0.36%)
Jan 07, 2004
0.8330
0.8541
0.8273
0.8500
73,371,960
+0.01(+0.89%)
Jan 06, 2004
0.8072
0.8538
0.8035
0.8425
120,546,696
+0.03(+4.07%)
Jan 05, 2004
0.7960
0.8150
0.7889
0.8096
62,734,096
+0.03(+3.25%)
Jan 02, 2004
0.8008
0.8116
0.7841
0.7841
47,575,820
-0.00(-0.52%)
Dec 31, 2003
0.8065
0.8103
0.7753
0.7882
54,221,548
-0.02(-2.32%)
Dec 30, 2003
0.7967
0.8222
0.7960
0.8069
60,089,176
+0.00(+0.21%)
Dec 29, 2003
0.7872
0.8079
0.7834
0.8052
82,501,592
+0.03(+4.22%)
Dec 26, 2003
0.7464
0.7770
0.7433
0.7726
39,677,164
+0.03(+4.32%)
Dec 24, 2003
0.7457
0.7481
0.7386
0.7406
22,985,530
-0.01(-0.73%)
Dec 23, 2003
0.7141
0.7532
0.7138
0.7461
78,873,496
+0.03(+4.08%)
Dec 22, 2003
0.7053
0.7185
0.6982
0.7168
40,469,916
+0.00(+0.14%)
Dec 19, 2003
0.7230
0.7338
0.7080
0.7158
100,085,432
+0.01(+1.49%)
Dec 18, 2003
0.6910
0.7124
0.6902
0.7053
47,414,308
+0.02(+2.27%)
Dec 17, 2003
0.6975
0.6999
0.6781
0.6897
54,411,384
-0.01(-1.93%)
Dec 16, 2003
0.6897
0.7077
0.6774
0.7032
65,584,880
+0.01(+1.37%)
Dec 15, 2003
0.7287
0.7298
0.6917
0.6937
67,828,608
-0.01(-2.02%)
Dec 12, 2003
0.7213
0.7260
0.6965
0.7080
76,360,368
-0.00(-0.67%)
Dec 11, 2003
0.6773
0.7187
0.6757
0.7128
67,202,928
+0.04(+5.24%)
Dec 10, 2003
0.6628
0.6812
0.6625
0.6773
61,979,284
+0.01(+2.18%)
Dec 09, 2003
0.6978
0.7046
0.6625
0.6628
65,180,564
-0.04(-5.20%)
Dec 08, 2003
0.6941
0.7063
0.6880
0.6992
37,088,288
+0.01(+0.73%)
Dec 05, 2003
0.7172
0.7196
0.6883
0.6941
52,363,964
-0.02(-3.22%)
Dec 04, 2003
0.7233
0.7362
0.7002
0.7172
56,898,484
-0.00(-0.52%)
Dec 03, 2003
0.7304
0.7542
0.7192
0.7209
76,853,024
-0.01(-1.03%)
Dec 02, 2003
0.7270
0.7433
0.7240
0.7284
61,666,568
-0.00(-0.42%)
Dec 01, 2003
0.7294
0.7369
0.7209
0.7314
57,449,608
+0.01(+1.41%)
Nov 28, 2003
0.7243
0.7264
0.7151
0.7213
22,472,462
-0.00(-0.47%)
Nov 26, 2003
0.7359
0.7382
0.7111
0.7247
46,727,080
+0.00(+0.09%)
Nov 25, 2003
0.7148
0.7301
0.7066
0.7240
85,686,464
+0.01(+1.72%)
Nov 24, 2003
0.6778
0.7134
0.6730
0.7117
102,535,192
+0.04(+6.51%)
Nov 21, 2003
0.6686
0.6778
0.6587
0.6683
58,553,164
-0.00(-0.05%)
Nov 20, 2003
0.6761
0.6910
0.6659
0.6686
80,482,504
-0.02(-2.67%)
Nov 19, 2003
0.6730
0.6897
0.6706
0.6869
61,866,844
+0.02(+2.80%)
Nov 18, 2003
0.6948
0.7032
0.6659
0.6683
107,998,776
-0.01(-1.45%)
Nov 17, 2003
0.6723
0.6863
0.6660
0.6781
64,604,268
-0.01(-1.06%)
Nov 14, 2003
0.7304
0.7304
0.6832
0.6853
96,673,688
-0.04(-5.91%)
Nov 13, 2003
0.7280
0.7386
0.7240
0.7284
63,185,496
+0.00(+0.05%)
Nov 12, 2003
0.7162
0.7304
0.7128
0.7280
67,209,456
+0.01(+1.32%)
Nov 11, 2003
0.7202
0.7328
0.7056
0.7185
87,059,296
-0.02(-2.49%)
Nov 10, 2003
0.7413
0.7515
0.7325
0.7369
131,790,912
-0.00(-0.28%)
Nov 07, 2003
0.7359
0.7495
0.7202
0.7389
467,891,392
+0.12(+19.70%)
Nov 06, 2003
0.6254
0.6285
0.6061
0.6173
125,728,376
+0.00(+0.17%)
Nov 05, 2003
0.6013
0.6224
0.5915
0.6163
96,084,848
+0.00(+0.39%)
Nov 04, 2003
0.6251
0.6268
0.6098
0.6139
76,231,320
-0.01(-0.93%)
Nov 03, 2003
0.5976
0.6234
0.5949
0.6197
70,238,240
+0.02(+3.17%)
Oct 31, 2003
0.6149
0.6200
0.5911
0.6006
65,131,688
-0.01(-2.00%)
Oct 30, 2003
0.6210
0.6360
0.6086
0.6129
58,230,048
-0.01(-1.31%)
Oct 29, 2003
0.6027
0.6285
0.6023
0.6210
53,808,048
+0.00(+0.00%)
Oct 28, 2003
0.5922
0.6244
0.5894
0.6210
104,208,216
+0.04(+6.28%)
Oct 27, 2003
0.5843
0.5911
0.5803
0.5843
27,751,146
+0.00(+0.53%)
Oct 24, 2003
0.5775
0.5864
0.5721
0.5813
48,775,452
-0.00(-0.35%)
Oct 23, 2003
0.5775
0.5945
0.5765
0.5833
49,307,896
-0.00(-0.46%)
Oct 22, 2003
0.5871
0.6006
0.5830
0.5860
67,796,888
-0.01(-1.71%)
Oct 21, 2003
0.5891
0.6074
0.5809
0.5962
82,633,392
+0.02(+3.05%)
Oct 20, 2003
0.5663
0.5792
0.5629
0.5786
50,642,668
+0.01(+2.22%)
Oct 17, 2003
0.5809
0.5922
0.5653
0.5660
50,107,740
-0.02(-2.91%)
Oct 16, 2003
0.5772
0.5864
0.5718
0.5830
41,337,824
+0.01(+1.00%)
Oct 15, 2003
0.5915
0.6023
0.5735
0.5772
76,654,072
-0.01(-1.28%)
Oct 14, 2003
0.5680
0.5864
0.5646
0.5847
67,925,392
+0.01(+1.83%)
Oct 13, 2003
0.5748
0.5860
0.5704
0.5742
47,393,628
+0.01(+1.02%)
Oct 10, 2003
0.5674
0.5725
0.5606
0.5684
44,962,520
+0.01(+1.76%)
Oct 09, 2003
0.5589
0.5803
0.5541
0.5585
92,864,352
+0.01(+1.42%)
Oct 08, 2003
0.5708
0.5758
0.5473
0.5507
80,133,728
-0.02(-3.51%)
Oct 07, 2003
0.5657
0.5708
0.5578
0.5708
55,643,864
+0.01(+0.90%)
Oct 06, 2003
0.5711
0.5769
0.5609
0.5657
40,636,896
-0.00(-0.77%)
Oct 03, 2003
0.5708
0.5843
0.5609
0.5701
93,989,296
+0.01(+2.63%)
Oct 02, 2003
0.5436
0.5633
0.5419
0.5555
90,190,528
+0.01(+1.55%)
Oct 01, 2003
0.5436
0.5534
0.5422
0.5470
95,478,800
+0.00(+0.81%)
Sep 30, 2003
0.5371
0.5609
0.5351
0.5426
111,067,832
+0.00(+0.13%)
Sep 29, 2003
0.5439
0.5633
0.5334
0.5419
210,817,824
-0.03(-5.40%)
Sep 26, 2003
0.5939
0.5956
0.5650
0.5728
97,527,568
-0.02(-3.82%)
Sep 25, 2003
0.6088
0.6197
0.5928
0.5956
79,856,200
-0.01(-1.46%)
Sep 24, 2003
0.6397
0.6455
0.6047
0.6044
172,177,184
-0.05(-7.54%)
Sep 23, 2003
0.6486
0.6574
0.6401
0.6536
68,159,080
+0.01(+0.94%)
Sep 22, 2003
0.6608
0.6621
0.6421
0.6475
80,086,680
-0.03(-3.93%)
Sep 19, 2003
0.6874
0.6917
0.6679
0.6740
70,554,824
-0.01(-0.80%)
Sep 18, 2003
0.6706
0.6798
0.6632
0.6795
65,800,396
+0.01(+0.76%)
Sep 17, 2003
0.6706
0.6873
0.6652
0.6744
98,417,416
+0.01(+1.17%)
Sep 16, 2003
0.6479
0.6686
0.6479
0.6666
67,666,304
+0.02(+3.10%)
Sep 15, 2003
0.6628
0.6663
0.6441
0.6465
65,022,164
-0.01(-1.65%)
Sep 12, 2003
0.6424
0.6717
0.6353
0.6574
126,824,816
+0.01(+1.47%)
Sep 11, 2003
0.6652
0.6846
0.6217
0.6479
285,002,272
-0.01(-1.29%)
Sep 10, 2003
0.6846
0.7029
0.6509
0.6564
150,541,424
-0.05(-6.85%)
Sep 09, 2003
0.6455
0.7294
0.6367
0.7046
271,552,544
+0.04(+6.14%)
Sep 08, 2003
0.6448
0.6713
0.6370
0.6638
164,691,072
+0.03(+4.60%)
Sep 05, 2003
0.6068
0.6489
0.5996
0.6346
130,684,048
+0.03(+4.77%)
Sep 04, 2003
0.6023
0.6200
0.5979
0.6057
81,561,912
+0.01(+0.96%)
Sep 03, 2003
0.6210
0.6227
0.5969
0.6000
92,696,128
-0.01(-1.94%)
Sep 02, 2003
0.6282
0.6336
0.6088
0.6119
77,877,984
-0.01(-0.88%)
Aug 29, 2003
0.6081
0.6200
0.6057
0.6173
58,265,240
+0.01(+1.34%)
Aug 28, 2003
0.6316
0.6350
0.6020
0.6091
90,368,816
-0.02(-2.61%)
Aug 27, 2003
0.6112
0.6319
0.6047
0.6254
62,104,848
+0.02(+3.02%)
Aug 26, 2003
0.6091
0.6183
0.5905
0.6071
83,834,280
-0.01(-1.60%)
Aug 25, 2003
0.6322
0.6322
0.6114
0.6170
47,477,704
-0.00(-0.55%)
Aug 22, 2003
0.6530
0.6618
0.6200
0.6204
109,320,912
+0.00(+0.71%)
Aug 21, 2003
0.6141
0.6217
0.6047
0.6160
70,852,872
+0.02(+2.73%)
Aug 20, 2003
0.5996
0.6108
0.5864
0.5996
95,171,264
-0.01(-1.40%)
Aug 19, 2003
0.5775
0.6115
0.5772
0.6081
153,168,320
+0.04(+7.64%)
Aug 18, 2003
0.5575
0.5650
0.5476
0.5650
78,462,752
+0.02(+2.97%)
Aug 15, 2003
0.5470
0.5521
0.5436
0.5487
23,741,470
-0.00(-0.31%)
Aug 14, 2003
0.5510
0.5592
0.5443
0.5504
166,837,856
-0.02(-3.46%)
Aug 13, 2003
0.5687
0.5792
0.5544
0.5701
75,659,256
+0.00(+0.66%)
Aug 12, 2003
0.5623
0.5677
0.5531
0.5663
83,547,784
+0.01(+2.02%)
Aug 11, 2003
0.5351
0.5623
0.5315
0.5551
183,363,216
+0.03(+5.42%)
Aug 08, 2003
0.5623
0.5646
0.5184
0.5266
410,957,152
-0.13(-19.69%)
Aug 07, 2003
0.6632
0.6727
0.6469
0.6557
127,819,056
-0.01(-1.38%)
Aug 06, 2003
0.6839
0.6930
0.6482
0.6649
111,840,528
-0.03(-4.07%)
Aug 05, 2003
0.7131
0.7294
0.6873
0.6931
116,113,160
-0.00(-0.29%)
Aug 04, 2003
0.6693
0.7073
0.6651
0.6951
155,796,528
+0.03(+3.75%)
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.