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
GUESS
(NY:
GES
)
23.27
-0.12 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2003
0.4479
0.4479
0.4368
0.4405
16,924
-0.00(-0.28%)
Jan 30, 2003
0.4405
0.4467
0.4355
0.4417
49,160
+0.00(+0.00%)
Jan 29, 2003
0.4529
0.4529
0.4355
0.4417
28,207
-0.01(-3.00%)
Jan 28, 2003
0.4579
0.4628
0.4368
0.4554
16,521
-0.00(-0.54%)
Jan 27, 2003
0.4777
0.4777
0.4579
0.4579
39,086
-0.03(-5.38%)
Jan 24, 2003
0.5075
0.5075
0.4343
0.4839
348,961
-0.03(-5.11%)
Jan 23, 2003
0.4541
0.5100
0.4343
0.5100
5,615,622
+0.06(+12.60%)
Jan 22, 2003
0.4492
0.4653
0.4479
0.4529
48,757
+0.01(+1.39%)
Jan 21, 2003
0.4591
0.4591
0.4467
0.4467
130,961
-0.01(-2.70%)
Jan 17, 2003
0.4566
0.4666
0.4380
0.4591
482,340
+0.01(+1.65%)
Jan 16, 2003
0.4405
0.4517
0.4393
0.4517
152,721
+0.01(+3.12%)
Jan 15, 2003
0.4591
0.4616
0.4380
0.4380
56,011
-0.01(-3.29%)
Jan 14, 2003
0.4554
0.4554
0.4393
0.4529
30,624
-0.00(-0.82%)
Jan 13, 2003
0.4628
0.4678
0.4368
0.4566
174,480
-0.01(-1.87%)
Jan 10, 2003
0.4641
0.4666
0.4591
0.4653
96,306
-0.00(-0.27%)
Jan 09, 2003
0.4678
0.4715
0.4641
0.4666
16,924
-0.00(-0.27%)
Jan 08, 2003
0.4653
0.4777
0.4653
0.4678
24,580
+0.00(+0.00%)
Jan 07, 2003
0.4715
0.4839
0.4653
0.4678
26,192
-0.01(-2.08%)
Jan 06, 2003
0.4678
0.4777
0.4653
0.4777
71,726
-0.00(-0.52%)
Jan 03, 2003
0.5125
0.5125
0.4790
0.4802
53,996
-0.03(-6.75%)
Jan 02, 2003
0.5100
0.5261
0.4976
0.5149
56,011
-0.00(-0.95%)
Dec 31, 2002
0.5174
0.5385
0.5149
0.5199
112,425
-0.00(-0.48%)
Dec 30, 2002
0.5484
0.5509
0.5187
0.5224
52,384
-0.04(-6.86%)
Dec 27, 2002
0.5832
0.5832
0.5609
0.5609
9,670
-0.02(-4.24%)
Dec 26, 2002
0.5857
0.5857
0.5745
0.5857
33,848
+0.00(+0.43%)
Dec 24, 2002
0.5584
0.5944
0.5584
0.5832
67,293
+0.02(+4.44%)
Dec 23, 2002
0.5460
0.5584
0.5348
0.5584
39,892
+0.01(+1.12%)
Dec 20, 2002
0.5522
0.5522
0.5336
0.5522
29,415
+0.01(+1.14%)
Dec 19, 2002
0.5460
0.5460
0.5273
0.5460
12,491
+0.01(+2.33%)
Dec 18, 2002
0.5708
0.5708
0.5336
0.5336
41,101
-0.05(-8.51%)
Dec 17, 2002
0.5708
0.5956
0.5708
0.5832
40,295
+0.00(+0.00%)
Dec 16, 2002
0.5484
0.5832
0.5484
0.5832
26,998
+0.04(+6.58%)
Dec 13, 2002
0.5708
0.5708
0.5472
0.5472
15,715
-0.02(-3.50%)
Dec 12, 2002
0.5683
0.5695
0.5584
0.5671
16,924
+0.00(+0.88%)
Dec 11, 2002
0.5336
0.5633
0.5336
0.5621
97,918
+0.02(+3.90%)
Dec 10, 2002
0.5149
0.5435
0.5149
0.5410
29,818
+0.03(+5.06%)
Dec 09, 2002
0.5559
0.5559
0.5149
0.5149
38,683
-0.05(-8.19%)
Dec 06, 2002
0.5708
0.5708
0.5596
0.5609
14,909
-0.01(-2.38%)
Dec 05, 2002
0.5906
0.5906
0.5522
0.5745
600,810
-0.02(-2.93%)
Dec 04, 2002
0.6192
0.6192
0.5919
0.5919
105,574
-0.01(-2.05%)
Dec 03, 2002
0.6328
0.6328
0.6043
0.6043
44,728
-0.04(-5.62%)
Dec 02, 2002
0.6564
0.6564
0.6353
0.6403
61,652
-0.01(-1.53%)
Nov 29, 2002
0.6750
0.6750
0.6490
0.6502
41,101
-0.03(-3.85%)
Nov 27, 2002
0.6415
0.6762
0.6415
0.6762
36,669
+0.04(+5.62%)
Nov 26, 2002
0.6390
0.6452
0.6328
0.6403
29,415
-0.00(-0.39%)
Nov 25, 2002
0.6192
0.6427
0.6192
0.6427
36,266
+0.02(+4.02%)
Nov 22, 2002
0.6043
0.6192
0.6018
0.6179
33,042
+0.02(+3.53%)
Nov 21, 2002
0.6018
0.6068
0.5956
0.5968
12,088
+0.00(+0.00%)
Nov 20, 2002
0.5869
0.6018
0.5869
0.5968
115,648
+0.02(+3.00%)
Nov 19, 2002
0.5708
0.5795
0.5708
0.5795
58,428
+0.00(+0.43%)
Nov 18, 2002
0.5832
0.5894
0.5770
0.5770
87,441
-0.01(-1.48%)
Nov 15, 2002
0.5770
0.5869
0.5770
0.5857
22,968
+0.00(+0.43%)
Nov 14, 2002
0.5832
0.5869
0.5522
0.5832
47,146
+0.00(+0.00%)
Nov 13, 2002
0.5894
0.5894
0.5770
0.5832
19,341
-0.00(-0.84%)
Nov 12, 2002
0.5770
0.5919
0.5770
0.5882
15,715
+0.01(+1.72%)
Nov 11, 2002
0.5782
0.5807
0.5522
0.5782
19,744
-0.00(-0.43%)
Nov 08, 2002
0.5708
0.5807
0.5708
0.5807
41,101
+0.00(+0.65%)
Nov 07, 2002
0.5882
0.5882
0.5770
0.5770
10,476
-0.01(-1.90%)
Nov 06, 2002
0.5956
0.5956
0.5795
0.5882
72,532
-0.00(-0.42%)
Nov 05, 2002
0.5919
0.5919
0.5882
0.5906
8,865
-0.00(-0.42%)
Nov 04, 2002
0.5832
0.6043
0.5832
0.5931
18,536
+0.01(+1.06%)
Nov 01, 2002
0.5683
0.5894
0.5646
0.5869
51,175
+0.02(+3.28%)
Oct 31, 2002
0.5373
0.5708
0.5373
0.5683
112,828
+0.04(+7.01%)
Oct 30, 2002
0.5571
0.5571
0.5273
0.5311
80,994
-0.02(-3.60%)
Oct 29, 2002
0.5522
0.5522
0.5410
0.5509
16,924
-0.00(-0.45%)
Oct 28, 2002
0.5621
0.5621
0.5534
0.5534
11,685
-0.00(-0.45%)
Oct 25, 2002
0.5149
0.5559
0.5149
0.5559
28,610
+0.04(+8.74%)
Oct 24, 2002
0.5112
0.5187
0.5001
0.5112
13,297
+0.00(+0.24%)
Oct 23, 2002
0.5087
0.5100
0.5087
0.5100
23,774
-0.00(-0.24%)
Oct 22, 2002
0.5162
0.5249
0.5112
0.5112
45,131
-0.00(-0.96%)
Oct 21, 2002
0.5087
0.5249
0.5075
0.5162
23,371
+0.02(+3.23%)
Oct 18, 2002
0.4765
0.5001
0.4728
0.5001
241,774
+0.03(+6.05%)
Oct 17, 2002
0.4715
0.4715
0.4653
0.4715
17,730
+0.01(+2.15%)
Oct 16, 2002
0.4603
0.4628
0.4579
0.4616
34,251
+0.00(+0.27%)
Oct 15, 2002
0.4529
0.4616
0.4330
0.4603
814,378
+0.01(+3.06%)
Oct 14, 2002
0.4442
0.4591
0.4405
0.4467
70,114
-0.00(-0.28%)
Oct 11, 2002
0.4529
0.4963
0.4467
0.4479
23,371
-0.01(-2.43%)
Oct 10, 2002
0.4814
0.4914
0.4405
0.4591
23,774
-0.02(-4.88%)
Oct 09, 2002
0.4579
0.4827
0.4479
0.4827
104,769
+0.02(+5.14%)
Oct 08, 2002
0.4405
0.4591
0.4405
0.4591
11,282
+0.02(+4.52%)
Oct 07, 2002
0.4343
0.4405
0.4343
0.4393
49,966
+0.00(+1.14%)
Oct 04, 2002
0.4380
0.4380
0.4343
0.4343
24,177
-0.00(-0.28%)
Oct 03, 2002
0.4330
0.4603
0.4281
0.4355
219,209
+0.00(+0.57%)
Oct 02, 2002
0.4541
0.4666
0.4330
0.4330
119,275
-0.03(-5.68%)
Oct 01, 2002
0.5249
0.5249
0.4095
0.4591
203,090
-0.07(-13.75%)
Sep 30, 2002
0.5720
0.5832
0.5323
0.5323
68,099
-0.05(-8.72%)
Sep 27, 2002
0.6080
0.6080
0.5770
0.5832
9,268
-0.03(-4.67%)
Sep 26, 2002
0.6080
0.6204
0.5956
0.6117
12,894
+0.02(+2.71%)
Sep 25, 2002
0.5857
0.5956
0.5832
0.5956
9,268
+0.01(+1.69%)
Sep 24, 2002
0.6068
0.6291
0.5782
0.5857
54,802
-0.02(-3.67%)
Sep 23, 2002
0.5956
0.6142
0.5956
0.6080
38,281
-0.01(-1.80%)
Sep 20, 2002
0.6105
0.6192
0.6105
0.6192
35,057
+0.01(+1.84%)
Sep 19, 2002
0.6130
0.6204
0.6080
0.6080
4,674,312
-0.01(-1.80%)
Sep 18, 2002
0.6192
0.6204
0.6192
0.6192
4,432
-0.00(-0.20%)
Sep 17, 2002
0.6266
0.6266
0.6092
0.6204
22,162
-0.01(-1.96%)
Sep 16, 2002
0.6378
0.6514
0.6328
0.6328
6,447
-0.00(-0.20%)
Sep 13, 2002
0.6328
0.6341
0.6291
0.6341
4,029
+0.00(+0.20%)
Sep 12, 2002
0.6725
0.6725
0.6192
0.6328
130,961
-0.04(-6.59%)
Sep 11, 2002
0.6825
0.6825
0.6762
0.6775
9,268
-0.00(-0.73%)
Sep 10, 2002
0.6638
0.6825
0.6576
0.6825
26,595
+0.01(+1.85%)
Sep 09, 2002
0.6390
0.6762
0.6390
0.6700
51,578
+0.03(+5.06%)
Sep 06, 2002
0.6279
0.6390
0.6266
0.6378
34,654
+0.01(+1.58%)
Sep 05, 2002
0.6266
0.6279
0.6266
0.6279
228,477
-0.00(-0.78%)
Sep 04, 2002
0.6415
0.6415
0.6204
0.6328
68,099
-0.01(-2.11%)
Sep 03, 2002
0.6477
0.6477
0.6465
0.6465
60,846
-0.00(-0.19%)
Aug 30, 2002
0.6378
0.6502
0.6378
0.6477
80,591
+0.01(+1.56%)
Aug 29, 2002
0.6266
0.6390
0.6266
0.6378
24,983
+0.01(+1.78%)
Aug 28, 2002
0.6204
0.6328
0.6204
0.6266
24,983
+0.01(+1.00%)
Aug 27, 2002
0.6328
0.6328
0.6204
0.6204
25,386
-0.00(-0.79%)
Aug 26, 2002
0.6080
0.6328
0.6080
0.6254
37,475
+0.02(+2.86%)
Aug 23, 2002
0.6254
0.6266
0.6080
0.6080
23,371
-0.02(-2.97%)
Aug 22, 2002
0.6427
0.6427
0.6080
0.6266
37,072
-0.01(-1.94%)
Aug 21, 2002
0.6316
0.6390
0.6316
0.6390
4,835
+0.01(+2.39%)
Aug 20, 2002
0.6167
0.6390
0.6167
0.6241
24,983
+0.02(+2.65%)
Aug 16, 2002
0.6167
0.6179
0.5956
0.6080
31,027
-0.01(-1.41%)
Aug 15, 2002
0.6328
0.6390
0.6154
0.6167
22,968
-0.02(-2.55%)
Aug 14, 2002
0.6204
0.6328
0.6043
0.6328
14,506
+0.02(+3.24%)
Aug 13, 2002
0.6142
0.6142
0.6080
0.6130
25,789
-0.00(-0.40%)
Aug 12, 2002
0.6030
0.6192
0.5956
0.6154
39,489
-0.07(-9.82%)
Aug 07, 2002
0.6427
0.6825
0.6390
0.6825
1,171,801
+0.04(+6.80%)
Aug 06, 2002
0.6241
0.6514
0.6241
0.6390
1,849,174
+0.02(+3.00%)
Aug 05, 2002
0.6254
0.6390
0.6167
0.6204
239,760
+0.00(+0.00%)
Aug 02, 2002
0.6700
0.6700
0.6204
0.6204
1,893,902
-0.06(-9.09%)
Aug 01, 2002
0.6899
0.7073
0.6762
0.6825
133,379
-0.01(-1.79%)
Jul 31, 2002
0.7916
0.7916
0.6949
0.6949
208,329
-0.10(-12.50%)
Jul 30, 2002
0.8065
0.8065
0.7780
0.7941
8,462
-0.02(-2.14%)
Jul 29, 2002
0.7817
0.8115
0.7755
0.8115
24,983
+0.04(+5.48%)
Jul 26, 2002
0.7495
0.7693
0.7445
0.7693
45,534
+0.03(+3.51%)
Jul 25, 2002
0.7420
0.7631
0.7420
0.7433
45,131
-0.00(-0.17%)
Jul 24, 2002
0.7631
0.7631
0.7259
0.7445
60,040
-0.02(-2.91%)
Jul 23, 2002
0.8041
0.8041
0.7668
0.7668
110,813
-0.04(-4.63%)
Jul 22, 2002
0.8189
0.8189
0.7991
0.8041
44,728
-0.01(-1.82%)
Jul 19, 2002
0.7879
0.8438
0.7817
0.8189
120,887
+0.03(+3.94%)
Jul 17, 2002
0.7321
0.7879
0.7321
0.7879
54,802
+0.04(+5.83%)
Jul 12, 2002
0.7569
0.7619
0.7445
0.7445
201,478
-0.02(-2.28%)
Jul 11, 2002
0.7693
0.7755
0.7445
0.7619
52,787
-0.01(-1.76%)
Jul 10, 2002
0.7817
0.7817
0.7706
0.7755
18,939
-0.00(-0.48%)
Jul 09, 2002
0.8127
0.8127
0.7792
0.7792
26,595
-0.03(-4.12%)
Jul 08, 2002
0.7879
0.8127
0.7879
0.8127
68,502
+0.02(+3.15%)
Jul 05, 2002
0.8934
0.8934
0.7259
0.7879
238,148
-0.11(-12.41%)
Jul 04, 2002
0.8934
0.8996
0.8934
0.8996
80,591
+0.00(+0.00%)
Jul 03, 2002
0.8934
0.8996
0.8934
0.8996
13,297
+0.01(+0.69%)
Jul 02, 2002
0.9058
0.9070
0.8934
0.8934
63,667
-0.01(-1.37%)
Jul 01, 2002
0.8934
0.9058
0.8934
0.9058
58,428
+0.01(+1.39%)
Jun 28, 2002
0.8624
0.8934
0.8624
0.8934
340,902
+0.03(+3.60%)
Jun 27, 2002
0.8549
0.8624
0.8388
0.8624
66,488
+0.02(+2.36%)
Jun 26, 2002
0.8202
0.8438
0.8127
0.8425
66,488
+0.02(+2.72%)
Jun 25, 2002
0.7966
0.8251
0.7966
0.8202
64,070
+0.02(+2.01%)
Jun 21, 2002
0.8053
0.8127
0.7954
0.8041
189,793
-0.00(-0.15%)
Jun 20, 2002
0.8189
0.8251
0.8028
0.8053
813,169
-0.01(-1.67%)
Jun 19, 2002
0.8276
0.8376
0.8189
0.8189
180,525
-0.01(-1.49%)
Jun 18, 2002
0.8376
0.8549
0.8314
0.8314
45,534
+0.00(+0.15%)
Jun 17, 2002
0.8189
0.8301
0.8152
0.8301
85,830
+0.02(+2.14%)
Jun 14, 2002
0.7904
0.8127
0.7904
0.8127
79,382
+0.02(+3.15%)
Jun 12, 2002
0.7755
0.7879
0.7755
0.7879
83,412
+0.01(+1.60%)
Jun 11, 2002
0.7768
0.7941
0.7755
0.7755
64,473
-0.00(-0.16%)
Jun 10, 2002
0.7904
0.7941
0.7768
0.7768
14,506
-0.02(-2.95%)
Jun 07, 2002
0.7768
0.8003
0.7755
0.8003
33,848
+0.02(+3.04%)
Jun 06, 2002
0.7830
0.7879
0.7768
0.7768
10,476
-0.01(-1.42%)
Jun 05, 2002
0.7817
0.7879
0.7755
0.7879
32,639
-0.02(-2.76%)
May 31, 2002
0.8065
0.8152
0.8065
0.8103
8,462
-0.01(-1.06%)
May 28, 2002
0.8500
0.8500
0.8127
0.8189
37,072
-0.02(-2.22%)
May 27, 2002
0.8127
0.8413
0.8127
0.8376
33,445
+0.00(+0.00%)
May 24, 2002
0.8127
0.8413
0.8127
0.8376
33,445
+0.02(+2.27%)
May 23, 2002
0.8127
0.8673
0.8127
0.8189
153,929
+0.01(+1.23%)
May 22, 2002
0.8500
0.8587
0.8090
0.8090
91,068
-0.05(-5.51%)
May 21, 2002
0.8388
0.8624
0.8388
0.8562
19,341
+0.01(+1.32%)
May 20, 2002
0.8673
0.8673
0.8202
0.8450
45,534
+0.01(+0.89%)
May 17, 2002
0.8438
0.8624
0.8376
0.8376
227,671
-0.01(-0.74%)
May 16, 2002
0.8562
0.8636
0.8376
0.8438
273,205
-0.00(-0.58%)
May 15, 2002
0.8686
0.8723
0.8376
0.8487
16,521
-0.02(-2.29%)
May 14, 2002
0.8934
0.8934
0.8636
0.8686
72,935
-0.01(-1.41%)
May 13, 2002
0.8760
0.8934
0.8760
0.8810
42,713
+0.00(+0.00%)
May 10, 2002
0.9368
0.9368
0.8698
0.8810
95,098
-0.06(-6.58%)
May 09, 2002
0.9443
0.9616
0.9430
0.9430
95,904
-0.00(-0.13%)
May 08, 2002
0.9740
0.9964
0.9306
0.9443
168,839
-0.04(-4.28%)
May 07, 2002
0.9778
0.9989
0.9678
0.9865
128,543
+0.02(+2.19%)
May 06, 2002
0.9492
1.005
0.9492
0.9654
71,726
+0.00(+0.52%)
May 03, 2002
0.9368
0.9616
0.9368
0.9604
104,769
+0.02(+1.84%)
May 02, 2002
0.8872
0.9492
0.8872
0.9430
110,813
+0.06(+7.04%)
May 01, 2002
0.9008
0.9070
0.8748
0.8810
79,785
-0.03(-2.87%)
Apr 30, 2002
0.8686
0.9120
0.8686
0.9070
33,042
+0.04(+5.18%)
Apr 29, 2002
0.8996
0.9120
0.8624
0.8624
99,127
-0.03(-3.47%)
Apr 26, 2002
0.8934
0.9182
0.8723
0.8934
140,632
+0.01(+1.27%)
Apr 25, 2002
0.9058
0.9058
0.8748
0.8822
43,116
-0.03(-3.79%)
Apr 24, 2002
0.8996
0.9182
0.8872
0.9170
47,146
+0.02(+2.64%)
Apr 23, 2002
0.9058
0.9145
0.8760
0.8934
90,262
-0.02(-1.77%)
Apr 22, 2002
0.9331
0.9356
0.9095
0.9095
45,937
-0.03(-2.79%)
Apr 19, 2002
0.9579
0.9579
0.9319
0.9356
12,894
-0.03(-2.71%)
Apr 18, 2002
0.9554
0.9740
0.9430
0.9616
69,711
+0.01(+0.65%)
Apr 17, 2002
0.9803
0.9927
0.9554
0.9554
29,012
-0.02(-2.28%)
Apr 16, 2002
0.9678
0.9927
0.9492
0.9778
93,889
+0.00(+0.38%)
Apr 15, 2002
0.9505
0.9740
0.9430
0.9740
1,036,005
+0.02(+2.61%)
Apr 12, 2002
0.9430
0.9542
0.9244
0.9492
78,979
-0.01(-0.78%)
Apr 11, 2002
0.9678
0.9678
0.9430
0.9567
115,245
-0.02(-2.41%)
Apr 10, 2002
0.9803
1.005
0.9492
0.9803
48,757
-0.00(-0.50%)
Apr 09, 2002
0.9716
1.024
0.9492
0.9852
243,789
+0.01(+1.15%)
Apr 08, 2002
0.9678
0.9927
0.9505
0.9740
276,832
+0.01(+1.29%)
Apr 05, 2002
0.9182
0.9678
0.9182
0.9616
66,488
+0.05(+5.30%)
Apr 04, 2002
0.9070
0.9368
0.9070
0.9132
2,379,467
+0.00(+0.27%)
Apr 03, 2002
0.9306
0.9306
0.9095
0.9108
41,504
-0.01(-1.48%)
Apr 02, 2002
0.9368
0.9368
0.9070
0.9244
120,081
-0.01(-1.32%)
Apr 01, 2002
0.9629
0.9629
0.9319
0.9368
133,379
-0.03(-2.96%)
Mar 29, 2002
0.9666
0.9666
0.9616
0.9654
12,491
+0.00(+0.00%)
Mar 28, 2002
0.9666
0.9666
0.9616
0.9654
12,491
-0.00(-0.13%)
Mar 27, 2002
0.9678
0.9691
0.9629
0.9666
363,871
+0.00(+0.39%)
Mar 26, 2002
0.9616
0.9678
0.9567
0.9629
641,912
-0.01(-0.77%)
Mar 25, 2002
0.9716
0.9716
0.9554
0.9703
13,297
+0.00(+0.39%)
Mar 22, 2002
0.9691
0.9865
0.9641
0.9666
103,963
-0.01(-1.39%)
Mar 21, 2002
0.9368
0.9827
0.9368
0.9803
190,599
+0.04(+4.64%)
Mar 20, 2002
0.9592
0.9592
0.9319
0.9368
23,774
-0.02(-2.45%)
Mar 19, 2002
0.9418
0.9629
0.9331
0.9604
350,573
+0.02(+1.98%)
Mar 18, 2002
0.9405
0.9530
0.9356
0.9418
14,506
+0.01(+0.66%)
Mar 15, 2002
0.9306
0.9554
0.9306
0.9356
75,353
-0.01(-0.79%)
Mar 14, 2002
0.9554
0.9678
0.9381
0.9430
50,772
-0.01(-0.65%)
Mar 13, 2002
0.9616
0.9703
0.9405
0.9492
59,637
-0.02(-1.92%)
Mar 12, 2002
0.9306
0.9790
0.9058
0.9678
113,634
+0.04(+4.00%)
Mar 11, 2002
0.9492
0.9492
0.9294
0.9306
70,517
-0.01(-1.19%)
Mar 08, 2002
0.9244
0.9443
0.9244
0.9418
220,015
-0.04(-4.53%)
Mar 07, 2002
1.061
1.061
0.9740
0.9865
104,769
-0.09(-8.09%)
Mar 06, 2002
1.055
1.080
1.048
1.073
134,185
-0.03(-2.81%)
Mar 05, 2002
1.111
1.122
1.098
1.104
188,584
-0.01(-1.11%)
Mar 04, 2002
1.117
1.118
1.104
1.117
52,384
+0.01(+1.12%)
Mar 01, 2002
1.117
1.118
1.092
1.104
1,148,027
-0.02(-2.09%)
Feb 28, 2002
1.118
1.142
1.117
1.128
39,892
+0.00(+0.44%)
Feb 27, 2002
1.117
1.123
1.117
1.123
91,471
+0.01(+0.56%)
Feb 26, 2002
1.109
1.117
1.098
1.117
234,924
+0.00(+0.45%)
Feb 25, 2002
1.117
1.117
1.107
1.112
43,116
-0.01(-0.55%)
Feb 22, 2002
1.111
1.140
1.104
1.118
86,233
+0.01(+0.67%)
Feb 21, 2002
1.118
1.118
1.111
1.111
20,953
-0.01(-1.11%)
Feb 20, 2002
1.104
1.123
1.104
1.123
105,574
+0.02(+2.26%)
Feb 19, 2002
1.135
1.135
1.089
1.098
388,048
-0.02(-2.21%)
Feb 18, 2002
1.104
1.160
1.104
1.123
278,846
+0.00(+0.00%)
Feb 15, 2002
1.104
1.160
1.104
1.123
278,846
+0.02(+2.26%)
Feb 14, 2002
1.111
1.111
1.086
1.098
60,443
-0.01(-1.12%)
Feb 13, 2002
1.117
1.117
1.098
1.111
52,787
-0.01(-0.56%)
Feb 12, 2002
1.102
1.117
1.102
1.117
253,863
+0.01(+1.24%)
Feb 11, 2002
1.060
1.104
1.060
1.103
331,231
+0.04(+4.10%)
Feb 08, 2002
1.042
1.065
1.042
1.060
236,939
+0.02(+2.03%)
Feb 07, 2002
1.024
1.041
1.024
1.039
24,177
+0.01(+1.45%)
Feb 06, 2002
1.017
1.036
1.017
1.024
60,846
+0.00(+0.36%)
Feb 05, 2002
1.017
1.030
1.011
1.020
444,059
+0.01(+0.86%)
Feb 04, 2002
1.042
1.042
1.011
1.011
103,560
-0.04(-4.12%)
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.