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
JPMorgan Chase & Co
(NY:
JPM
)
197.26
-1.90 (-0.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2001
39.05
39.63
37.68
38.02
18,993,600
-0.68(-1.77%)
Jan 30, 2001
38.09
38.84
37.77
38.70
13,673,401
+0.59(+1.56%)
Jan 29, 2001
37.46
38.71
37.46
38.11
13,733,575
+0.64(+1.72%)
Jan 26, 2001
36.94
37.68
36.47
37.46
11,531,725
+0.78(+2.13%)
Jan 25, 2001
36.64
37.25
35.78
36.68
12,079,801
-0.13(-0.36%)
Jan 24, 2001
36.43
36.99
36.12
36.81
13,481,596
+1.08(+3.02%)
Jan 23, 2001
34.66
35.99
34.66
35.73
12,725,081
+0.56(+1.59%)
Jan 22, 2001
34.95
36.08
34.61
35.17
15,307,214
+0.22(+0.63%)
Jan 19, 2001
35.08
35.73
34.44
34.95
15,613,726
-0.61(-1.71%)
Jan 18, 2001
35.60
35.87
34.95
35.56
19,627,162
-1.08(-2.94%)
Jan 17, 2001
36.60
37.37
36.04
36.64
14,929,824
-0.13(-0.36%)
Jan 16, 2001
36.99
37.81
36.29
36.77
15,207,406
-0.08(-0.23%)
Jan 12, 2001
37.33
37.37
36.21
36.85
12,946,973
-0.57(-1.51%)
Jan 11, 2001
35.35
37.50
35.35
37.42
23,262,486
+2.21(+6.26%)
Jan 10, 2001
34.22
35.73
33.83
35.22
15,710,207
+1.56(+4.62%)
Jan 09, 2001
34.48
34.57
33.10
33.66
10,542,035
-0.39(-1.14%)
Jan 08, 2001
33.88
34.66
33.40
34.05
14,382,472
+0.21(+0.63%)
Jan 05, 2001
35.08
35.60
33.40
33.83
23,460,512
-2.12(-5.88%)
Jan 04, 2001
35.60
37.33
35.13
35.95
38,209,524
+0.95(+2.71%)
Jan 03, 2001
30.03
35.17
29.86
35.00
30,817,516
+4.58(+15.07%)
Jan 02, 2001
30.85
30.98
29.94
30.42
11,289,871
-1.00(-3.17%)
Dec 29, 2000
32.45
32.88
30.63
31.41
13,974,416
-1.04(-3.20%)
Dec 28, 2000
31.93
32.80
31.76
32.45
9,259,864
+0.39(+1.21%)
Dec 27, 2000
31.15
32.15
30.98
32.06
10,781,285
+0.44(+1.38%)
Dec 26, 2000
31.55
31.97
31.24
31.63
6,991,475
+0.08(+0.26%)
Dec 22, 2000
31.41
32.06
31.11
31.55
10,275,012
+0.30(+0.97%)
Dec 21, 2000
30.03
31.63
30.03
31.24
12,729,131
+1.17(+3.88%)
Dec 20, 2000
30.98
30.98
29.90
30.07
9,915,993
-0.91(-2.92%)
Dec 19, 2000
30.94
31.76
30.38
30.98
18,923,734
-0.39(-1.26%)
Dec 18, 2000
30.42
31.37
30.29
31.37
19,197,266
+1.00(+3.28%)
Dec 15, 2000
29.04
30.38
28.95
30.38
16,508,960
+0.73(+2.47%)
Dec 14, 2000
29.25
30.38
28.61
29.64
23,323,384
-1.12(-3.64%)
Dec 13, 2000
30.38
30.90
30.16
30.76
14,890,046
+1.04(+3.49%)
Dec 12, 2000
29.38
30.20
28.99
29.73
11,348,165
+0.35(+1.18%)
Dec 11, 2000
27.83
29.47
27.69
29.38
13,208,788
+1.73(+6.25%)
Dec 08, 2000
27.87
28.26
27.40
27.65
12,168,905
+0.56(+2.07%)
Dec 07, 2000
27.27
27.96
26.48
27.09
13,959,373
-0.60(-2.17%)
Dec 06, 2000
28.52
29.90
27.00
27.69
28,612,772
-0.86(-3.03%)
Dec 05, 2000
26.71
28.65
26.31
28.56
19,995,440
+2.33(+8.88%)
Dec 04, 2000
25.84
26.53
25.50
26.23
9,871,441
+0.44(+1.69%)
Dec 01, 2000
25.67
26.75
25.62
25.79
13,673,690
+0.30(+1.17%)
Nov 30, 2000
25.71
26.44
24.50
25.50
22,382,730
-0.73(-2.79%)
Nov 29, 2000
25.84
26.66
25.71
26.23
14,278,758
-0.04(-0.16%)
Nov 28, 2000
27.27
27.74
25.88
26.27
19,054,642
-0.95(-3.50%)
Nov 27, 2000
27.27
27.78
27.09
27.22
15,119,459
+0.17(+0.64%)
Nov 24, 2000
26.23
27.09
26.14
27.05
5,552,505
+1.17(+4.51%)
Nov 22, 2000
26.48
26.53
25.58
25.88
9,547,138
-0.86(-3.23%)
Nov 21, 2000
26.66
27.18
26.10
26.75
8,973,025
+0.09(+0.34%)
Nov 20, 2000
27.48
27.61
26.36
26.66
10,735,865
-0.74(-2.70%)
Nov 17, 2000
28.30
28.34
27.05
27.40
12,098,316
-0.86(-3.06%)
Nov 16, 2000
28.26
28.86
28.04
28.26
10,039,523
+0.09(+0.32%)
Nov 15, 2000
29.08
29.60
28.09
28.17
12,007,042
-1.25(-4.25%)
Nov 14, 2000
29.60
29.86
28.86
29.42
9,416,375
+0.30(+1.02%)
Nov 13, 2000
28.95
29.47
28.17
29.13
8,740,863
-0.47(-1.59%)
Nov 10, 2000
30.16
30.81
29.60
29.60
6,464,084
-0.91(-2.99%)
Nov 09, 2000
29.77
30.63
29.42
30.51
9,127,655
+0.39(+1.31%)
Nov 08, 2000
31.07
31.07
29.90
30.11
8,327,310
-0.95(-3.07%)
Nov 07, 2000
31.20
31.37
30.85
31.07
5,934,668
-0.39(-1.23%)
Nov 06, 2000
31.03
31.59
30.81
31.46
6,614,374
+0.73(+2.39%)
Nov 03, 2000
31.50
31.50
30.51
30.72
8,513,040
-0.73(-2.33%)
Nov 02, 2000
31.59
32.15
31.37
31.46
9,313,818
-0.13(-0.42%)
Nov 01, 2000
31.46
31.67
30.76
31.59
12,721,465
+0.13(+0.42%)
Oct 31, 2000
30.98
31.76
30.51
31.46
19,080,388
+1.21(+4.00%)
Oct 30, 2000
29.60
30.38
29.60
30.25
11,409,496
+0.73(+2.48%)
Oct 27, 2000
28.00
29.69
27.87
29.51
14,279,337
+1.86(+6.73%)
Oct 26, 2000
28.13
28.30
26.88
27.65
15,048,726
+0.00(+0.00%)
Oct 25, 2000
27.69
28.65
27.48
27.65
13,393,794
-0.04(-0.15%)
Oct 24, 2000
26.40
27.87
26.36
27.69
15,331,660
+1.16(+4.38%)
Oct 23, 2000
26.40
26.79
26.23
26.53
7,579,908
+0.00(+0.00%)
Oct 20, 2000
26.75
27.22
26.36
26.53
10,941,990
-0.39(-1.44%)
Oct 19, 2000
26.36
27.74
26.36
26.92
21,670,912
+1.42(+5.59%)
Oct 18, 2000
23.16
26.36
22.39
25.50
42,877,356
-0.73(-2.79%)
Oct 17, 2000
27.65
28.00
26.10
26.23
12,040,022
-1.12(-4.09%)
Oct 16, 2000
27.78
28.13
26.79
27.35
12,163,263
-0.09(-0.33%)
Oct 13, 2000
26.19
27.74
26.10
27.44
20,461,788
+1.30(+4.97%)
Oct 12, 2000
27.74
27.83
25.88
26.14
21,482,290
-1.99(-7.08%)
Oct 11, 2000
27.74
28.30
26.88
28.13
24,430,096
-0.08(-0.29%)
Oct 10, 2000
29.08
29.38
27.83
28.21
17,256,218
-0.86(-2.97%)
Oct 09, 2000
29.82
29.90
28.99
29.08
9,409,142
-0.57(-1.91%)
Oct 06, 2000
30.76
31.11
28.86
29.64
19,384,586
-1.08(-3.51%)
Oct 05, 2000
31.55
32.11
30.59
30.72
13,299,628
-0.77(-2.46%)
Oct 04, 2000
32.06
32.28
31.41
31.50
9,208,514
-0.82(-2.55%)
Oct 03, 2000
32.93
33.27
32.19
32.32
14,094,041
-0.52(-1.58%)
Oct 02, 2000
32.24
32.84
32.02
32.84
10,332,004
+0.91(+2.84%)
Sep 29, 2000
32.06
32.93
31.93
31.93
12,411,192
-0.48(-1.47%)
Sep 28, 2000
31.32
32.53
31.20
32.41
13,470,169
+0.95(+3.03%)
Sep 27, 2000
32.11
32.45
31.28
31.46
11,404,723
-0.39(-1.22%)
Sep 26, 2000
32.76
33.14
31.63
31.84
11,832,595
-0.65(-2.00%)
Sep 25, 2000
32.84
33.66
32.49
32.49
16,946,378
-0.17(-0.53%)
Sep 22, 2000
30.94
32.88
30.81
32.67
25,210,622
+1.81(+5.87%)
Sep 21, 2000
32.15
32.19
30.85
30.85
17,604,678
-1.29(-4.02%)
Sep 20, 2000
32.36
32.53
31.55
32.15
18,073,486
-0.26(-0.81%)
Sep 19, 2000
32.28
33.01
32.11
32.41
22,627,622
+0.22(+0.69%)
Sep 18, 2000
33.96
33.96
32.19
32.19
21,871,830
-1.78(-5.23%)
Sep 15, 2000
34.78
34.78
33.49
33.96
21,442,222
-0.60(-1.74%)
Sep 14, 2000
35.95
35.95
34.52
34.57
29,453,474
-0.48(-1.36%)
Sep 13, 2000
34.83
35.39
34.31
35.04
61,603,644
-1.47(-4.01%)
Sep 12, 2000
39.92
40.06
35.95
36.51
10,584,272
-3.24(-8.16%)
Sep 11, 2000
39.75
40.36
39.06
39.75
7,557,632
-0.21(-0.54%)
Sep 08, 2000
39.32
40.31
39.23
39.97
6,509,504
+0.39(+0.98%)
Sep 07, 2000
39.10
39.62
38.67
39.58
5,061,420
+0.86(+2.23%)
Sep 06, 2000
39.58
40.27
38.54
38.71
9,869,416
-0.78(-1.98%)
Sep 05, 2000
39.02
39.79
38.85
39.50
7,018,235
+0.57(+1.46%)
Sep 01, 2000
39.19
39.27
38.11
38.93
7,931,550
+0.30(+0.77%)
Aug 31, 2000
37.12
39.10
36.99
38.63
12,224,161
+1.82(+4.94%)
Aug 30, 2000
36.29
37.25
36.16
36.81
12,108,731
+0.95(+2.64%)
Aug 29, 2000
36.68
36.77
35.69
35.87
10,155,098
-0.56(-1.54%)
Aug 28, 2000
35.95
36.85
35.95
36.43
7,612,165
+0.44(+1.21%)
Aug 25, 2000
36.73
37.12
35.87
35.99
6,871,271
-0.82(-2.23%)
Aug 24, 2000
36.90
37.94
36.64
36.81
6,527,730
-0.73(-1.95%)
Aug 23, 2000
36.60
37.59
36.47
37.55
9,941,451
+1.08(+2.96%)
Aug 22, 2000
35.56
36.99
35.26
36.47
10,791,699
+1.25(+3.55%)
Aug 21, 2000
35.26
35.69
35.00
35.22
5,067,930
+0.13(+0.37%)
Aug 18, 2000
35.13
35.43
34.74
35.08
5,346,813
+0.04(+0.12%)
Aug 17, 2000
34.61
35.35
34.61
35.04
6,533,660
+0.21(+0.62%)
Aug 16, 2000
35.43
35.82
34.61
34.83
7,679,137
-0.99(-2.76%)
Aug 15, 2000
36.64
36.90
35.69
35.82
10,472,169
-0.65(-1.78%)
Aug 14, 2000
36.47
36.64
35.64
36.47
7,189,355
+0.52(+1.44%)
Aug 11, 2000
35.64
36.25
35.47
35.95
6,499,668
+0.08(+0.23%)
Aug 10, 2000
36.16
36.77
35.78
35.87
7,209,895
-0.30(-0.82%)
Aug 09, 2000
36.94
37.08
36.04
36.16
9,125,630
-0.82(-2.22%)
Aug 08, 2000
37.20
37.25
36.38
36.99
5,009,636
-0.04(-0.11%)
Aug 07, 2000
36.68
37.42
36.34
37.03
10,018,839
+0.77(+2.14%)
Aug 04, 2000
35.87
36.47
35.00
36.25
12,367,797
+1.51(+4.36%)
Aug 03, 2000
35.26
35.91
34.57
34.74
8,558,316
-0.82(-2.31%)
Aug 02, 2000
35.91
36.21
35.04
35.56
9,683,542
-0.13(-0.37%)
Aug 01, 2000
34.48
36.90
34.31
35.69
15,275,825
+1.26(+3.65%)
Jul 31, 2000
33.88
34.44
33.36
34.44
5,281,287
+0.99(+2.96%)
Jul 28, 2000
34.61
34.66
33.23
33.45
4,167,777
-1.04(-3.01%)
Jul 27, 2000
34.14
34.83
33.45
34.48
5,148,789
+0.35(+1.01%)
Jul 26, 2000
35.26
35.26
33.62
34.14
6,735,301
-1.29(-3.65%)
Jul 25, 2000
35.69
35.78
35.17
35.43
3,907,120
-0.21(-0.60%)
Jul 24, 2000
36.25
36.38
35.08
35.64
4,678,100
-0.81(-2.22%)
Jul 21, 2000
36.64
37.16
35.69
36.45
7,912,601
+0.98(+2.77%)
Jul 20, 2000
35.08
36.81
34.91
35.47
8,854,846
+0.43(+1.22%)
Jul 19, 2000
35.26
35.60
34.66
35.04
6,207,042
-0.17(-0.49%)
Jul 18, 2000
35.43
35.60
34.66
35.22
4,737,262
-0.75(-2.10%)
Jul 17, 2000
37.16
37.16
35.82
35.97
7,341,671
-0.32(-0.90%)
Jul 14, 2000
35.56
36.47
35.26
36.29
6,557,817
+1.21(+3.45%)
Jul 13, 2000
35.52
35.82
35.00
35.08
6,644,172
+0.13(+0.38%)
Jul 12, 2000
35.73
36.08
34.91
34.95
6,555,792
-0.09(-0.26%)
Jul 11, 2000
34.83
35.91
34.44
35.04
6,716,063
+0.65(+1.89%)
Jul 10, 2000
34.70
35.26
34.35
34.39
4,911,709
-0.21(-0.62%)
Jul 07, 2000
33.36
35.04
33.36
34.61
9,037,394
+1.42(+4.29%)
Jul 06, 2000
33.05
33.32
32.24
33.18
5,065,471
+0.17(+0.52%)
Jul 05, 2000
33.49
34.35
32.76
33.01
7,357,004
+0.13(+0.40%)
Jul 03, 2000
31.72
33.18
31.72
32.88
3,977,130
+1.04(+3.26%)
Jun 30, 2000
32.97
33.36
31.55
31.84
10,122,986
-1.09(-3.30%)
Jun 29, 2000
32.80
33.79
32.24
32.93
6,776,526
+0.40(+1.23%)
Jun 28, 2000
33.27
33.83
32.28
32.53
7,092,295
-0.62(-1.86%)
Jun 27, 2000
33.45
33.70
33.05
33.14
7,448,711
+0.26(+0.80%)
Jun 26, 2000
32.19
33.49
32.19
32.88
4,625,592
+0.47(+1.45%)
Jun 23, 2000
32.24
33.23
32.11
32.41
5,299,802
+0.35(+1.08%)
Jun 22, 2000
32.67
32.71
31.80
32.06
4,734,947
-0.43(-1.32%)
Jun 21, 2000
32.97
33.14
32.06
32.49
5,879,267
-0.65(-1.96%)
Jun 20, 2000
33.18
33.57
32.84
33.14
8,166,316
+0.73(+2.26%)
Jun 19, 2000
31.37
32.76
31.20
32.41
11,183,699
+1.00(+3.17%)
Jun 16, 2000
32.32
32.45
30.51
31.41
24,048,656
-2.33(-6.90%)
Jun 15, 2000
34.44
34.48
32.24
33.74
14,338,787
-0.86(-2.50%)
Jun 14, 2000
33.79
34.83
33.36
34.61
8,564,535
+1.29(+3.88%)
Jun 13, 2000
33.45
33.53
32.93
33.32
8,180,636
-0.28(-0.82%)
Jun 12, 2000
34.14
34.39
33.32
33.59
7,440,900
+11.07(+49.13%)
Jun 09, 2000
23.66
24.16
21.93
22.52
14,895,687
-0.98(-4.17%)
Jun 08, 2000
23.87
23.87
23.16
23.51
5,750,240
-0.11(-0.48%)
Jun 07, 2000
23.79
24.10
23.54
23.62
8,540,958
-0.04(-0.17%)
Jun 06, 2000
24.39
24.39
23.51
23.66
8,033,022
-0.73(-2.99%)
Jun 05, 2000
24.73
24.92
24.35
24.39
7,074,431
-0.41(-1.64%)
Jun 02, 2000
25.31
25.31
24.58
24.79
12,828,578
+1.10(+4.63%)
Jun 01, 2000
23.31
24.04
23.18
23.70
12,703,384
+0.75(+3.25%)
May 31, 2000
22.43
23.16
22.43
22.95
7,210,691
+0.37(+1.62%)
May 30, 2000
22.01
22.58
21.85
22.58
6,082,427
+0.92(+4.26%)
May 26, 2000
21.62
21.89
21.31
21.66
8,927,388
+0.08(+0.36%)
May 25, 2000
22.12
22.66
21.43
21.58
11,178,275
-0.42(-1.91%)
May 24, 2000
22.28
22.56
21.66
22.01
12,407,431
-0.46(-2.05%)
May 23, 2000
22.10
22.91
22.10
22.47
7,537,454
+0.29(+1.29%)
May 22, 2000
22.51
22.51
21.66
22.18
6,031,872
-0.10(-0.43%)
May 19, 2000
22.93
23.03
22.20
22.28
7,410,090
-0.80(-3.49%)
May 18, 2000
22.66
23.47
22.66
23.08
7,467,588
+0.34(+1.51%)
May 17, 2000
22.51
23.03
22.45
22.74
6,293,543
-0.08(-0.34%)
May 16, 2000
23.54
23.56
22.64
22.81
11,467,718
-0.11(-0.50%)
May 15, 2000
22.35
23.10
22.14
22.93
9,706,975
+0.92(+4.19%)
May 12, 2000
21.24
22.39
20.93
22.01
17,688,358
+0.50(+2.31%)
May 11, 2000
21.53
21.72
21.05
21.51
11,365,957
+0.38(+1.82%)
May 10, 2000
21.72
21.72
21.12
21.12
9,570,933
-0.65(-2.99%)
May 09, 2000
22.20
22.33
21.78
21.78
9,228,114
-0.35(-1.57%)
May 08, 2000
22.01
22.49
21.91
22.12
7,958,600
-0.06(-0.26%)
May 05, 2000
22.12
22.35
21.66
22.18
20,981,804
-0.33(-1.45%)
May 04, 2000
23.08
23.18
22.39
22.51
8,933,897
-0.31(-1.35%)
May 03, 2000
23.10
23.58
22.81
22.81
13,486,659
-0.57(-2.46%)
May 02, 2000
22.68
23.66
22.54
23.39
12,175,920
+0.73(+3.21%)
May 01, 2000
22.28
23.16
21.99
22.66
12,216,061
+0.50(+2.26%)
Apr 28, 2000
22.81
22.95
22.05
22.16
12,451,260
-0.54(-2.37%)
Apr 27, 2000
23.08
23.20
22.52
22.70
13,460,622
-0.79(-3.36%)
Apr 26, 2000
24.20
24.20
23.41
23.49
7,964,892
-0.50(-2.08%)
Apr 25, 2000
23.27
24.14
23.12
23.98
9,162,154
+1.02(+4.43%)
Apr 24, 2000
23.35
23.49
22.87
22.97
11,278,517
-0.79(-3.31%)
Apr 20, 2000
24.00
24.02
23.43
23.75
6,576,693
-0.21(-0.88%)
Apr 19, 2000
24.81
24.89
23.23
23.97
13,111,078
-0.77(-3.11%)
Apr 18, 2000
24.04
24.87
23.98
24.73
9,891,403
+0.58(+2.39%)
Apr 17, 2000
23.81
24.41
23.03
24.16
12,604,227
-0.08(-0.32%)
Apr 14, 2000
25.20
25.31
23.27
24.23
18,930,316
-1.73(-6.66%)
Apr 13, 2000
26.42
26.65
25.89
25.96
9,809,604
-0.71(-2.66%)
Apr 12, 2000
27.02
27.94
26.58
26.67
13,222,168
+0.25(+0.94%)
Apr 11, 2000
26.73
27.00
26.12
26.42
11,896,024
-0.65(-2.41%)
Apr 10, 2000
26.27
27.36
26.15
27.08
11,380,711
+0.54(+2.03%)
Apr 07, 2000
27.12
27.12
26.42
26.54
7,115,656
-0.33(-1.22%)
Apr 06, 2000
26.73
27.12
26.67
26.87
7,027,348
+0.33(+1.24%)
Apr 05, 2000
25.89
26.71
25.89
26.54
10,579,427
-0.12(-0.44%)
Apr 04, 2000
28.11
28.23
25.50
26.65
18,288,942
-1.77(-6.22%)
Apr 03, 2000
27.02
28.57
26.98
28.42
12,312,614
+1.63(+6.09%)
Mar 31, 2000
27.04
27.15
26.42
26.79
9,851,697
+0.06(+0.22%)
Mar 30, 2000
27.48
27.88
26.41
26.73
11,602,676
-1.04(-3.73%)
Mar 29, 2000
28.96
29.04
27.44
27.77
13,157,076
-1.19(-4.12%)
Mar 28, 2000
28.81
29.42
28.61
28.96
10,601,124
-0.14(-0.47%)
Mar 27, 2000
29.50
29.76
28.75
29.09
6,996,321
-0.46(-1.56%)
Mar 24, 2000
29.80
30.96
29.50
29.55
13,733,142
-0.71(-2.35%)
Mar 23, 2000
27.96
30.48
27.94
30.26
15,094,218
+2.13(+7.58%)
Mar 22, 2000
27.84
28.30
27.27
28.13
12,453,213
-0.14(-0.48%)
Mar 21, 2000
26.56
28.42
26.27
28.27
12,076,329
+1.67(+6.28%)
Mar 20, 2000
27.65
27.81
25.96
26.60
11,687,078
-1.36(-4.88%)
Mar 17, 2000
27.42
28.34
27.19
27.96
17,204,940
+0.27(+0.98%)
Mar 16, 2000
26.10
27.77
25.87
27.69
22,619,956
+2.15(+8.42%)
Mar 15, 2000
23.93
25.87
23.72
25.54
12,827,927
+1.27(+5.22%)
Mar 14, 2000
24.73
24.87
24.12
24.27
5,977,195
-0.33(-1.32%)
Mar 13, 2000
23.85
24.95
23.70
24.60
6,843,137
+0.42(+1.74%)
Mar 10, 2000
24.58
25.06
23.89
24.18
7,683,911
-0.75(-3.00%)
Mar 09, 2000
24.20
24.96
23.98
24.92
5,760,004
+0.65(+2.68%)
Mar 08, 2000
24.81
25.02
24.16
24.27
7,601,244
-0.86(-3.43%)
Mar 07, 2000
25.64
25.87
24.89
25.14
6,611,626
-0.50(-1.95%)
Mar 06, 2000
25.48
25.92
25.27
25.64
8,237,845
+0.71(+2.86%)
Mar 03, 2000
25.20
25.31
24.39
24.92
8,661,378
+0.17(+0.70%)
Mar 02, 2000
24.73
24.92
24.50
24.75
5,195,221
-0.44(-1.76%)
Mar 01, 2000
24.54
25.20
24.23
25.20
7,044,272
+0.73(+2.99%)
Feb 29, 2000
23.87
24.89
23.87
24.46
8,921,964
+0.52(+2.16%)
Feb 28, 2000
23.58
24.66
23.47
23.95
8,757,715
+0.64(+2.73%)
Feb 25, 2000
23.54
24.20
23.00
23.31
6,725,538
-0.04(-0.17%)
Feb 24, 2000
23.74
23.83
22.93
23.35
7,529,643
-0.42(-1.77%)
Feb 23, 2000
23.77
24.33
23.52
23.77
6,451,500
+0.04(+0.16%)
Feb 22, 2000
23.35
24.23
23.08
23.74
10,227,712
+0.77(+3.34%)
Feb 18, 2000
23.98
24.14
22.91
22.97
11,752,604
-1.11(-4.62%)
Feb 17, 2000
24.77
25.04
23.91
24.08
8,269,523
-0.35(-1.42%)
Feb 16, 2000
24.89
25.25
24.27
24.43
6,998,057
-0.48(-1.92%)
Feb 15, 2000
24.60
25.35
24.46
24.91
12,976,988
+0.61(+2.53%)
Feb 14, 2000
25.27
25.64
24.29
24.29
8,549,203
-1.09(-4.31%)
Feb 11, 2000
25.58
26.12
25.20
25.39
10,203,628
-0.15(-0.60%)
Feb 10, 2000
25.54
25.73
25.00
25.54
9,961,052
+0.08(+0.30%)
Feb 09, 2000
26.10
26.54
25.33
25.46
14,209,399
-0.67(-2.57%)
Feb 08, 2000
25.83
26.46
25.81
26.14
9,142,843
+0.88(+3.49%)
Feb 07, 2000
25.25
25.62
25.12
25.25
6,779,130
+0.14(+0.54%)
Feb 04, 2000
25.35
25.60
25.06
25.12
7,399,241
-0.44(-1.73%)
Feb 03, 2000
25.66
26.08
24.66
25.56
13,312,429
+0.25(+1.00%)
Feb 02, 2000
25.50
25.87
25.00
25.31
10,309,078
-0.42(-1.65%)
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.