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
Kinross Gold Corporation
(NY:
KGC
)
7.415
+0.015 (+0.20%)
Streaming Delayed Price
Updated: 10:24 AM EDT, Jun 10, 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 30, 2003
5.497
5.661
5.404
5.614
1,072,293
+0.16(+3.00%)
Jan 29, 2003
5.754
5.825
5.404
5.450
909,801
-0.23(-4.12%)
Jan 28, 2003
5.848
5.942
5.567
5.684
1,179,338
-0.26(-4.33%)
Jan 27, 2003
6.316
6.316
5.848
5.942
1,468,968
-0.19(-3.05%)
Jan 24, 2003
5.918
6.129
5.871
6.129
1,651,510
+0.28(+4.80%)
Jan 23, 2003
5.918
6.082
5.801
5.848
1,342,429
+0.05(+0.81%)
Jan 22, 2003
5.942
5.988
5.661
5.801
1,030,655
+0.09(+1.64%)
Jan 21, 2003
5.474
5.708
5.333
5.708
1,134,579
+0.23(+4.27%)
Jan 17, 2003
5.591
5.684
5.450
5.474
997,908
+0.00(+0.00%)
Jan 16, 2003
5.310
5.684
5.263
5.474
1,645,482
+0.26(+4.93%)
Jan 15, 2003
5.263
5.357
5.053
5.216
1,442,335
-0.14(-2.62%)
Jan 14, 2003
5.731
5.754
5.287
5.357
1,108,545
-0.37(-6.53%)
Jan 13, 2003
5.544
5.754
5.544
5.731
879,705
-0.02(-0.41%)
Jan 10, 2003
5.520
5.778
5.404
5.754
976,875
+0.33(+6.03%)
Jan 09, 2003
5.614
5.637
5.404
5.427
926,431
-0.21(-3.73%)
Jan 08, 2003
5.474
5.848
5.474
5.637
1,316,010
+0.14(+2.55%)
Jan 07, 2003
5.754
5.778
5.450
5.497
952,209
-0.30(-5.24%)
Jan 06, 2003
6.012
6.175
5.778
5.801
1,297,841
-0.07(-1.20%)
Jan 03, 2003
5.708
6.012
5.591
5.871
1,441,566
+0.16(+2.87%)
Jan 02, 2003
5.684
5.708
5.450
5.708
592,597
-0.02(-0.41%)
Dec 31, 2002
5.637
5.825
5.614
5.731
437,416
+0.00(+0.00%)
Dec 30, 2002
5.871
5.871
5.497
5.731
1,036,084
-0.23(-3.92%)
Dec 27, 2002
5.848
6.012
5.614
5.965
1,659,590
+0.12(+2.00%)
Dec 26, 2002
5.310
5.848
5.287
5.848
717,085
+0.49(+9.17%)
Dec 24, 2002
5.380
5.450
5.333
5.357
367,220
+0.02(+0.44%)
Dec 23, 2002
5.497
5.497
5.193
5.333
1,340,633
+0.07(+1.33%)
Dec 20, 2002
5.287
5.333
5.170
5.263
913,093
-0.23(-4.26%)
Dec 19, 2002
5.614
5.614
5.427
5.497
2,865,006
+0.07(+1.29%)
Dec 18, 2002
4.889
5.497
4.889
5.427
1,499,705
+0.51(+10.48%)
Dec 17, 2002
5.497
5.591
4.866
4.912
1,768,089
-0.47(-8.70%)
Dec 16, 2002
5.287
5.427
4.982
5.380
1,165,872
+0.19(+3.60%)
Dec 13, 2002
5.146
5.193
4.959
5.193
1,439,941
+0.19(+3.74%)
Dec 12, 2002
4.491
5.029
4.468
5.006
1,541,130
+0.58(+13.23%)
Dec 11, 2002
4.398
4.444
4.304
4.421
533,175
+0.07(+1.61%)
Dec 10, 2002
4.538
4.538
4.234
4.351
459,688
-0.23(-5.10%)
Dec 09, 2002
4.678
4.678
4.444
4.585
1,255,390
+0.02(+0.51%)
Dec 06, 2002
4.515
4.585
4.444
4.561
1,759,026
+0.21(+4.84%)
Dec 05, 2002
4.351
4.491
4.281
4.351
1,427,501
+0.00(+0.00%)
Dec 04, 2002
4.374
4.398
4.234
4.351
481,875
+0.19(+4.49%)
Dec 03, 2002
4.023
4.187
4.000
4.164
643,726
+0.21(+5.33%)
Dec 02, 2002
3.977
4.023
3.906
3.953
156,079
-0.05(-1.17%)
Nov 29, 2002
4.000
4.023
3.977
4.000
112,389
+0.00(+0.00%)
Nov 27, 2002
4.070
4.070
3.883
4.000
329,900
-0.05(-1.16%)
Nov 26, 2002
4.000
4.094
3.977
4.047
172,409
+0.07(+1.76%)
Nov 25, 2002
3.930
4.000
3.883
3.977
271,076
+0.02(+0.59%)
Nov 22, 2002
3.930
4.187
3.860
3.953
506,670
+0.05(+1.20%)
Nov 21, 2002
4.023
4.023
3.860
3.906
340,715
-0.14(-3.47%)
Nov 20, 2002
4.047
4.070
3.977
4.047
320,538
+0.02(+0.58%)
Nov 19, 2002
4.140
4.140
3.977
4.023
597,685
-0.30(-7.03%)
Nov 18, 2002
4.444
4.444
4.304
4.328
291,297
-0.12(-2.63%)
Nov 15, 2002
4.444
4.491
4.398
4.444
377,993
+0.12(+2.70%)
Nov 14, 2002
4.211
4.374
4.187
4.328
324,257
-0.02(-0.54%)
Nov 13, 2002
4.561
4.561
4.234
4.351
474,822
-0.23(-5.10%)
Nov 12, 2002
4.444
4.585
4.257
4.585
442,118
+0.14(+3.16%)
Nov 11, 2002
4.468
4.468
4.351
4.444
232,900
+0.00(+0.00%)
Nov 08, 2002
4.632
4.655
4.398
4.444
607,902
-0.09(-2.06%)
Nov 07, 2002
4.538
4.561
4.444
4.538
452,378
+0.12(+2.65%)
Nov 06, 2002
4.140
4.468
4.117
4.421
541,640
+0.14(+3.28%)
Nov 05, 2002
4.281
4.281
4.140
4.281
328,703
+0.07(+1.67%)
Nov 04, 2002
3.977
4.328
3.906
4.211
737,562
+0.14(+3.45%)
Nov 01, 2002
4.047
4.094
3.977
4.070
340,202
+0.21(+5.45%)
Oct 31, 2002
3.860
3.930
3.813
3.860
315,066
+0.02(+0.61%)
Oct 30, 2002
4.000
4.000
3.789
3.836
525,779
-0.07(-1.80%)
Oct 29, 2002
4.000
4.140
3.906
3.906
28,791,994
-0.05(-1.18%)
Oct 28, 2002
3.860
3.977
3.696
3.953
618,974
+0.28(+7.64%)
Oct 25, 2002
3.789
3.836
3.626
3.673
361,791
+0.05(+1.29%)
Oct 24, 2002
3.743
3.766
3.602
3.626
537,578
-0.19(-4.91%)
Oct 23, 2002
3.883
3.930
3.743
3.813
340,544
-0.07(-1.81%)
Oct 22, 2002
3.696
3.906
3.696
3.883
484,355
+0.16(+4.40%)
Oct 21, 2002
3.930
3.930
3.673
3.719
16,796,398
-0.14(-3.64%)
Oct 18, 2002
3.930
3.953
3.813
3.860
801,473
-0.02(-0.60%)
Oct 17, 2002
3.977
3.977
3.719
3.883
1,833,581
-0.33(-7.78%)
Oct 16, 2002
4.211
4.374
4.164
4.211
509,406
+0.07(+1.70%)
Oct 15, 2002
4.444
4.444
4.094
4.140
702,550
-0.63(-13.24%)
Oct 14, 2002
4.655
4.772
4.491
4.772
486,749
+0.37(+8.51%)
Oct 11, 2002
4.444
4.491
4.304
4.398
563,271
-0.05(-1.05%)
Oct 10, 2002
4.164
4.444
3.953
4.444
891,034
+0.21(+4.97%)
Oct 09, 2002
4.117
4.304
4.094
4.234
427,669
+0.12(+2.84%)
Oct 08, 2002
4.140
4.234
3.930
4.117
568,187
-0.35(-7.85%)
Oct 07, 2002
4.725
4.819
4.421
4.468
553,567
-0.30(-6.37%)
Oct 04, 2002
4.678
4.819
4.632
4.772
454,943
+0.07(+1.49%)
Oct 03, 2002
4.655
4.772
4.585
4.702
308,140
+0.05(+1.01%)
Oct 02, 2002
4.795
4.819
4.515
4.655
518,512
-0.05(-1.00%)
Oct 01, 2002
4.982
5.053
4.608
4.702
377,951
-0.42(-8.22%)
Sep 30, 2002
5.357
5.357
5.076
5.123
553,396
+0.07(+1.39%)
Sep 27, 2002
5.006
5.146
4.866
5.053
456,952
+0.14(+2.86%)
Sep 26, 2002
4.982
5.029
4.866
4.912
703,277
-0.30(-5.83%)
Sep 25, 2002
5.380
5.380
5.170
5.216
19,344,288
-0.21(-3.88%)
Sep 24, 2002
5.404
5.520
5.333
5.427
566,819
+0.14(+2.66%)
Sep 23, 2002
5.333
5.450
5.263
5.287
492,606
+0.00(+0.00%)
Sep 20, 2002
5.333
5.450
5.287
5.287
384,149
-0.05(-0.88%)
Sep 19, 2002
5.450
5.474
5.310
5.333
503,165
+0.09(+1.79%)
Sep 18, 2002
5.357
5.450
5.240
5.240
648,300
+0.00(+0.00%)
Sep 17, 2002
5.099
5.333
5.099
5.240
502,865
-0.19(-3.45%)
Sep 16, 2002
5.310
5.450
5.263
5.427
429,806
+0.05(+0.87%)
Sep 13, 2002
5.497
5.520
5.287
5.380
715,503
-0.12(-2.13%)
Sep 12, 2002
5.193
5.520
5.193
5.497
942,077
+0.42(+8.29%)
Sep 11, 2002
5.053
5.146
4.982
5.076
528,344
-0.21(-3.98%)
Sep 10, 2002
5.240
5.310
5.193
5.287
482,089
-0.14(-2.59%)
Sep 09, 2002
5.310
5.427
5.263
5.427
823,489
+0.33(+6.42%)
Sep 06, 2002
5.123
5.146
4.982
5.099
591,614
+0.02(+0.46%)
Sep 05, 2002
5.053
5.216
5.006
5.076
866,025
+0.16(+3.33%)
Sep 04, 2002
4.912
4.982
4.819
4.912
493,803
+0.00(+0.00%)
Sep 03, 2002
4.795
4.959
4.749
4.912
769,197
+0.26(+5.53%)
Aug 30, 2002
4.795
4.912
4.632
4.655
395,948
+0.02(+0.51%)
Aug 29, 2002
4.444
4.678
4.421
4.632
359,098
+0.33(+7.61%)
Aug 28, 2002
4.468
4.538
4.281
4.304
379,532
-0.12(-2.65%)
Aug 27, 2002
4.187
4.468
4.094
4.421
505,559
+0.33(+8.00%)
Aug 26, 2002
3.883
4.117
3.883
4.094
321,307
+0.21(+5.42%)
Aug 23, 2002
3.906
3.906
3.813
3.883
415,827
-0.02(-0.60%)
Aug 22, 2002
3.719
3.930
3.673
3.906
429,250
+0.09(+2.45%)
Aug 21, 2002
3.906
3.930
3.743
3.813
350,206
-0.16(-4.12%)
Aug 20, 2002
3.977
4.094
3.906
3.977
304,592
-0.37(-8.60%)
Aug 16, 2002
4.257
4.421
4.234
4.351
418,221
+0.02(+0.54%)
Aug 15, 2002
4.187
4.374
4.094
4.328
522,915
+0.12(+2.78%)
Aug 14, 2002
4.304
4.444
4.187
4.211
542,537
-0.05(-1.10%)
Aug 13, 2002
4.234
4.281
4.140
4.257
246,965
+0.02(+0.55%)
Aug 12, 2002
4.421
4.444
4.117
4.234
516,973
-0.09(-2.16%)
Aug 07, 2002
4.421
4.538
4.257
4.328
864,443
+0.12(+2.78%)
Aug 06, 2002
4.187
4.211
3.977
4.211
426,172
-0.21(-4.76%)
Aug 05, 2002
4.608
4.655
4.211
4.421
1,898,989
+0.30(+7.39%)
Aug 02, 2002
4.070
4.234
4.000
4.117
927,713
+0.14(+3.53%)
Aug 01, 2002
3.626
4.023
3.626
3.977
649,626
+0.07(+1.80%)
Jul 31, 2002
4.070
4.164
3.883
3.906
957,681
-0.07(-1.76%)
Jul 30, 2002
3.602
4.070
3.532
3.977
1,183,699
+0.61(+18.06%)
Jul 29, 2002
3.135
3.439
3.018
3.368
977,559
+0.23(+7.46%)
Jul 26, 2002
3.626
3.649
2.924
3.135
1,564,172
-0.70(-18.29%)
Jul 25, 2002
4.211
4.211
3.743
3.836
382,439
-0.37(-8.89%)
Jul 24, 2002
3.556
4.257
3.532
4.211
1,106,065
+0.14(+3.45%)
Jul 23, 2002
4.678
4.678
3.743
4.070
1,467,558
-0.70(-14.71%)
Jul 22, 2002
5.146
5.146
4.725
4.772
1,030,740
-0.23(-4.67%)
Jul 19, 2002
5.193
5.287
4.936
5.006
794,376
+0.19(+3.88%)
Jul 17, 2002
5.053
5.053
4.819
4.819
489,057
-0.49(-9.25%)
Jul 12, 2002
5.287
5.497
5.263
5.310
540,314
-0.14(-2.58%)
Jul 11, 2002
5.567
5.614
5.357
5.450
572,505
-0.12(-2.10%)
Jul 10, 2002
5.263
5.591
5.146
5.567
1,216,916
+0.21(+3.93%)
Jul 09, 2002
4.842
5.380
4.842
5.357
1,486,282
+0.56(+11.71%)
Jul 08, 2002
4.842
4.866
4.702
4.795
759,322
+0.09(+1.99%)
Jul 05, 2002
4.912
4.912
4.702
4.702
362,518
-0.30(-6.07%)
Jul 04, 2002
5.263
5.263
4.936
5.006
413,347
+0.00(+0.00%)
Jul 03, 2002
5.263
5.263
4.936
5.006
17,664,220
-0.26(-4.89%)
Jul 02, 2002
5.427
5.474
5.146
5.263
425,574
-0.14(-2.60%)
Jul 01, 2002
5.263
5.450
4.936
5.404
672,753
+0.07(+1.32%)
Jun 28, 2002
5.591
5.614
5.006
5.333
953,534
-0.26(-4.60%)
Jun 27, 2002
5.661
5.825
5.520
5.591
998,036
-0.30(-5.16%)
Jun 26, 2002
6.082
6.175
5.778
5.895
1,584,778
+0.16(+2.86%)
Jun 25, 2002
5.708
5.825
5.404
5.731
874,361
+0.14(+2.51%)
Jun 21, 2002
5.591
5.614
5.380
5.591
723,283
+0.21(+3.91%)
Jun 20, 2002
5.193
5.450
5.146
5.380
1,021,421
+0.28(+5.50%)
Jun 19, 2002
5.146
5.240
4.959
5.099
768,940
+0.02(+0.46%)
Jun 18, 2002
4.982
5.076
4.795
5.076
537,194
+0.23(+4.83%)
Jun 17, 2002
4.889
4.889
4.702
4.842
603,285
-0.16(-3.27%)
Jun 14, 2002
5.404
5.474
4.959
5.006
942,804
-0.14(-2.73%)
Jun 12, 2002
5.754
5.778
5.053
5.146
1,492,353
-0.28(-5.17%)
Jun 11, 2002
4.561
5.497
4.515
5.427
2,214,183
+0.70(+14.85%)
Jun 10, 2002
5.497
5.591
4.444
4.725
2,641,809
-1.29(-21.40%)
Jun 07, 2002
6.199
6.409
5.918
6.012
533,090
-0.07(-1.15%)
Jun 06, 2002
5.965
6.222
5.965
6.082
391,459
+0.07(+1.17%)
Jun 05, 2002
6.082
6.082
5.848
6.012
568,700
+0.00(+0.00%)
May 31, 2002
6.222
6.292
5.614
6.012
756,757
-0.30(-4.81%)
May 28, 2002
6.316
6.503
6.082
6.316
787,579
+0.00(+0.00%)
May 27, 2002
6.433
6.784
6.152
6.316
1,018,941
+0.00(+0.00%)
May 24, 2002
6.433
6.784
6.152
6.316
1,018,941
-0.21(-3.23%)
May 23, 2002
5.965
6.760
5.848
6.526
1,267,147
+0.35(+5.68%)
May 22, 2002
6.082
6.269
5.825
6.175
1,550,663
+0.35(+6.02%)
May 21, 2002
5.497
5.848
5.380
5.825
1,284,289
+0.09(+1.63%)
May 20, 2002
5.006
5.778
4.982
5.731
1,863,079
+0.82(+16.67%)
May 17, 2002
4.725
4.912
4.725
4.912
441,477
+0.19(+3.96%)
May 16, 2002
4.702
4.795
4.608
4.725
314,168
+0.05(+1.00%)
May 15, 2002
4.585
4.772
4.398
4.678
501,027
+0.09(+2.04%)
May 14, 2002
4.702
4.702
4.538
4.585
579,772
-0.30(-6.22%)
May 13, 2002
4.889
4.959
4.725
4.889
680,021
+0.05(+0.97%)
May 10, 2002
4.795
4.912
4.772
4.842
615,468
+0.19(+4.02%)
May 09, 2002
4.444
4.702
4.444
4.655
431,644
+0.21(+4.74%)
May 08, 2002
4.444
4.725
4.281
4.444
923,053
-0.23(-5.00%)
May 07, 2002
4.632
4.912
4.444
4.678
1,520,995
+0.00(+0.00%)
May 06, 2002
4.211
4.678
4.164
4.678
1,104,526
+0.44(+10.50%)
May 03, 2002
4.117
4.304
4.117
4.234
511,202
+0.19(+4.62%)
May 02, 2002
4.000
4.047
3.883
4.047
339,775
+0.00(+0.00%)
May 01, 2002
3.626
4.257
3.532
4.047
703,832
+0.12(+2.98%)
Apr 30, 2002
4.047
4.047
3.813
3.930
682,030
-0.28(-6.67%)
Apr 29, 2002
4.328
4.328
4.094
4.211
729,268
-0.12(-2.70%)
Apr 26, 2002
3.883
4.328
3.626
4.328
1,444,473
+0.44(+11.45%)
Apr 25, 2002
4.187
4.211
3.860
3.883
2,222,990
-0.05(-1.19%)
Apr 24, 2002
3.696
4.094
3.649
3.930
1,629,366
+0.33(+9.09%)
Apr 23, 2002
3.532
3.673
3.415
3.602
854,141
+0.07(+1.99%)
Apr 22, 2002
3.345
3.579
3.298
3.532
808,783
+0.26(+7.86%)
Apr 19, 2002
3.181
3.368
3.158
3.275
944,514
+0.02(+0.72%)
Apr 18, 2002
3.368
3.439
3.205
3.251
1,494,063
+0.07(+2.21%)
Apr 17, 2002
3.251
3.275
3.111
3.181
1,279,971
+0.12(+3.82%)
Apr 16, 2002
3.181
3.181
2.994
3.064
919,548
-0.12(-3.68%)
Apr 15, 2002
3.345
3.368
3.088
3.181
396,247
-0.21(-6.21%)
Apr 12, 2002
2.994
3.415
2.994
3.392
1,717,003
+0.44(+15.08%)
Apr 11, 2002
3.041
3.111
2.947
2.947
450,967
-0.07(-2.33%)
Apr 10, 2002
2.713
3.041
2.713
3.018
594,521
+0.26(+9.32%)
Apr 09, 2002
2.854
2.901
2.713
2.760
443,101
-0.16(-5.60%)
Apr 08, 2002
3.041
3.111
2.830
2.924
270,862
-0.12(-3.85%)
Apr 05, 2002
3.111
3.111
2.971
3.041
187,885
-0.07(-2.26%)
Apr 04, 2002
3.064
3.158
2.947
3.111
194,939
+0.07(+2.31%)
Apr 03, 2002
2.971
3.205
2.924
3.041
565,323
-0.02(-0.76%)
Apr 02, 2002
3.439
3.509
3.041
3.064
645,137
-0.30(-9.03%)
Apr 01, 2002
2.924
3.392
2.877
3.368
700,028
+0.40(+13.39%)
Mar 29, 2002
3.135
3.135
2.947
2.971
325,368
+0.00(+0.00%)
Mar 28, 2002
3.135
3.135
2.947
2.971
325,368
-0.14(-4.51%)
Mar 27, 2002
2.877
3.111
2.877
3.111
655,226
+0.30(+10.83%)
Mar 26, 2002
2.947
2.947
2.713
2.807
424,975
-0.14(-4.76%)
Mar 25, 2002
2.971
3.181
2.363
2.947
792,666
-0.02(-0.79%)
Mar 22, 2002
2.760
3.041
2.760
2.971
1,174,123
+0.26(+9.48%)
Mar 21, 2002
2.526
2.737
2.526
2.713
389,407
+0.14(+5.45%)
Mar 20, 2002
2.433
2.596
2.433
2.573
217,211
+0.07(+2.80%)
Mar 19, 2002
2.550
2.573
2.409
2.503
111,576
-0.05(-1.83%)
Mar 18, 2002
2.433
2.573
2.433
2.550
148,341
+0.09(+3.81%)
Mar 15, 2002
2.456
2.456
2.386
2.456
49,418
+0.07(+2.94%)
Mar 14, 2002
2.433
2.480
2.386
2.386
144,622
-0.05(-1.92%)
Mar 13, 2002
2.433
2.526
2.433
2.433
114,740
-0.05(-1.89%)
Mar 12, 2002
2.433
2.503
2.409
2.480
130,130
+0.09(+3.92%)
Mar 11, 2002
2.363
2.386
2.339
2.386
95,930
+0.07(+3.03%)
Mar 08, 2002
2.292
2.363
2.269
2.316
273,769
+0.00(+0.00%)
Mar 07, 2002
2.409
2.526
2.316
2.316
294,759
-0.21(-8.33%)
Mar 06, 2002
2.480
2.550
2.409
2.526
296,469
+0.05(+1.89%)
Mar 05, 2002
2.526
2.550
2.456
2.480
169,032
+0.00(+0.00%)
Mar 04, 2002
2.550
2.620
2.456
2.480
124,658
-0.07(-2.75%)
Mar 01, 2002
2.480
2.596
2.480
2.550
317,588
-0.02(-0.91%)
Feb 28, 2002
2.596
2.596
2.456
2.573
124,872
+0.02(+0.92%)
Feb 27, 2002
2.596
2.596
2.456
2.550
167,792
-0.02(-0.91%)
Feb 26, 2002
2.409
2.620
2.409
2.573
10,495,077
+0.12(+4.76%)
Feb 25, 2002
2.409
2.456
2.386
2.456
190,792
-0.02(-0.94%)
Feb 22, 2002
2.526
2.550
2.433
2.480
213,022
+0.05(+1.92%)
Feb 21, 2002
2.339
2.456
2.292
2.433
144,237
+0.12(+5.05%)
Feb 20, 2002
2.292
2.339
2.246
2.316
128,548
+0.02(+1.02%)
Feb 19, 2002
2.409
2.456
2.246
2.292
337,851
-0.14(-5.77%)
Feb 18, 2002
2.573
2.620
2.409
2.433
342,169
+0.00(+0.00%)
Feb 15, 2002
2.573
2.620
2.409
2.433
342,169
-0.07(-2.80%)
Feb 14, 2002
2.503
2.573
2.409
2.503
423,949
+0.07(+2.88%)
Feb 13, 2002
2.292
2.456
2.246
2.433
296,640
-0.02(-0.95%)
Feb 12, 2002
2.456
2.526
2.386
2.456
403,087
-0.02(-0.94%)
Feb 11, 2002
2.456
2.480
2.363
2.480
364,313
-0.12(-4.50%)
Feb 08, 2002
2.620
2.737
2.573
2.596
589,776
+0.00(+0.00%)
Feb 07, 2002
2.573
2.620
2.456
2.596
304,549
+0.07(+2.78%)
Feb 06, 2002
2.807
2.807
2.363
2.526
802,584
-0.21(-7.69%)
Feb 05, 2002
2.573
2.760
2.503
2.737
1,035,143
+0.23(+9.35%)
Feb 04, 2002
2.456
2.573
2.456
2.503
620,684
+0.07(+2.88%)
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.