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
AMETEK Solidstate Controls
(NY:
AME
)
166.20
-7.44 (-4.28%)
Streaming Delayed Price
Updated: 12:48 PM EDT, Jun 14, 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
1.548
1.556
1.524
1.551
2,322,004
-0.00(-0.06%)
Jan 30, 2003
1.619
1.621
1.550
1.552
1,934,261
-0.07(-4.11%)
Jan 29, 2003
1.646
1.646
1.531
1.619
4,331,145
-0.05(-2.97%)
Jan 28, 2003
1.646
1.670
1.619
1.668
923,018
+0.03(+1.87%)
Jan 27, 2003
1.675
1.675
1.627
1.637
845,915
-0.05(-2.85%)
Jan 24, 2003
1.713
1.713
1.669
1.686
1,170,639
-0.03(-1.52%)
Jan 23, 2003
1.695
1.723
1.678
1.712
1,124,674
+0.02(+1.41%)
Jan 22, 2003
1.736
1.736
1.670
1.688
1,387,123
-0.05(-2.92%)
Jan 21, 2003
1.747
1.747
1.722
1.739
1,891,261
-0.01(-0.49%)
Jan 17, 2003
1.772
1.772
1.736
1.747
1,120,226
-0.03(-1.65%)
Jan 16, 2003
1.753
1.803
1.753
1.776
1,689,606
+0.03(+1.49%)
Jan 15, 2003
1.765
1.784
1.722
1.750
1,184,726
-0.01(-0.56%)
Jan 14, 2003
1.751
1.763
1.740
1.760
595,328
+0.01(+0.51%)
Jan 13, 2003
1.776
1.786
1.748
1.751
1,280,364
-0.02(-1.17%)
Jan 10, 2003
1.758
1.776
1.753
1.772
733,966
+0.01(+0.38%)
Jan 09, 2003
1.740
1.776
1.740
1.765
553,069
+0.03(+1.53%)
Jan 08, 2003
1.738
1.748
1.711
1.739
1,223,277
+0.00(+0.05%)
Jan 07, 2003
1.756
1.756
1.704
1.738
654,639
-0.02(-1.03%)
Jan 06, 2003
1.715
1.764
1.714
1.756
1,312,243
+0.03(+1.69%)
Jan 03, 2003
1.749
1.749
1.715
1.727
590,138
-0.02(-1.29%)
Jan 02, 2003
1.738
1.752
1.728
1.749
1,368,588
+0.02(+1.06%)
Dec 31, 2002
1.684
1.749
1.668
1.731
1,445,692
+0.05(+2.86%)
Dec 30, 2002
1.670
1.687
1.662
1.682
1,374,519
+0.02(+1.30%)
Dec 27, 2002
1.686
1.686
1.661
1.661
414,431
-0.02(-1.39%)
Dec 26, 2002
1.695
1.716
1.679
1.684
451,500
-0.01(-0.85%)
Dec 24, 2002
1.706
1.707
1.697
1.699
291,362
-0.01(-0.42%)
Dec 23, 2002
1.691
1.712
1.677
1.706
868,156
+0.02(+0.99%)
Dec 20, 2002
1.702
1.702
1.668
1.689
1,109,846
-0.01(-0.82%)
Dec 19, 2002
1.700
1.724
1.695
1.703
658,345
+0.01(+0.48%)
Dec 18, 2002
1.728
1.739
1.691
1.695
1,811,934
-0.03(-1.95%)
Dec 17, 2002
1.704
1.733
1.704
1.729
988,260
+0.03(+1.56%)
Dec 16, 2002
1.655
1.716
1.655
1.702
1,078,708
+0.04(+2.63%)
Dec 13, 2002
1.706
1.706
1.658
1.659
498,207
-0.05(-3.02%)
Dec 12, 2002
1.695
1.722
1.684
1.710
569,380
+0.01(+0.77%)
Dec 11, 2002
1.682
1.697
1.673
1.697
774,742
+0.02(+0.96%)
Dec 10, 2002
1.648
1.682
1.642
1.681
1,056,467
+0.03(+1.82%)
Dec 09, 2002
1.682
1.685
1.643
1.651
600,518
-0.04(-2.08%)
Dec 06, 2002
1.674
1.691
1.663
1.686
1,407,140
+0.00(+0.03%)
Dec 05, 2002
1.700
1.702
1.660
1.686
572,345
-0.01(-0.72%)
Dec 04, 2002
1.697
1.710
1.675
1.698
682,811
-0.00(-0.29%)
Dec 03, 2002
1.704
1.721
1.696
1.703
1,095,019
-0.01(-0.53%)
Dec 02, 2002
1.677
1.736
1.659
1.712
1,513,157
+0.04(+2.42%)
Nov 29, 2002
1.696
1.700
1.671
1.671
242,431
-0.02(-1.43%)
Nov 27, 2002
1.632
1.698
1.632
1.695
718,397
+0.07(+4.17%)
Nov 26, 2002
1.623
1.640
1.589
1.628
1,017,915
-0.00(-0.17%)
Nov 25, 2002
1.702
1.709
1.626
1.630
1,731,865
-0.07(-4.33%)
Nov 22, 2002
1.688
1.705
1.670
1.704
625,725
+0.02(+0.90%)
Nov 21, 2002
1.650
1.692
1.645
1.689
572,345
+0.04(+2.45%)
Nov 20, 2002
1.632
1.655
1.619
1.648
474,483
+0.01(+0.74%)
Nov 19, 2002
1.625
1.666
1.621
1.636
761,397
+0.01(+0.58%)
Nov 18, 2002
1.664
1.670
1.603
1.627
811,070
+0.00(+0.08%)
Nov 15, 2002
1.612
1.644
1.606
1.625
1,049,794
+0.02(+1.15%)
Nov 14, 2002
1.583
1.609
1.578
1.607
1,169,898
+0.03(+1.91%)
Nov 13, 2002
1.587
1.615
1.561
1.577
499,690
-0.01(-0.40%)
Nov 12, 2002
1.567
1.605
1.558
1.583
570,863
+0.03(+1.76%)
Nov 11, 2002
1.578
1.578
1.545
1.556
988,260
-0.02(-1.31%)
Nov 08, 2002
1.551
1.596
1.517
1.576
1,423,450
-0.01(-0.88%)
Nov 07, 2002
1.619
1.619
1.587
1.590
640,552
-0.05(-3.12%)
Nov 06, 2002
1.598
1.647
1.593
1.642
826,639
+0.05(+2.87%)
Nov 05, 2002
1.621
1.621
1.587
1.596
795,501
-0.04(-2.23%)
Nov 04, 2002
1.650
1.657
1.625
1.632
853,329
-0.01(-0.47%)
Nov 01, 2002
1.586
1.643
1.565
1.640
1,060,915
+0.05(+3.34%)
Oct 31, 2002
1.601
1.611
1.561
1.587
926,725
-0.01(-0.90%)
Oct 30, 2002
1.515
1.603
1.515
1.601
2,109,227
+0.09(+5.76%)
Oct 29, 2002
1.495
1.522
1.466
1.514
1,109,105
+0.01(+0.54%)
Oct 28, 2002
1.523
1.523
1.490
1.506
963,053
-0.01(-0.42%)
Oct 25, 2002
1.470
1.512
1.461
1.512
794,759
+0.04(+2.69%)
Oct 24, 2002
1.497
1.504
1.463
1.472
699,121
-0.02(-1.21%)
Oct 23, 2002
1.439
1.490
1.437
1.490
1,830,468
+0.06(+4.11%)
Oct 22, 2002
1.424
1.450
1.402
1.432
1,195,846
+0.01(+0.82%)
Oct 21, 2002
1.396
1.421
1.383
1.420
570,121
+0.02(+1.38%)
Oct 18, 2002
1.375
1.401
1.363
1.401
544,914
+0.02(+1.66%)
Oct 17, 2002
1.380
1.401
1.373
1.378
1,034,967
+0.01(+1.09%)
Oct 16, 2002
1.389
1.389
1.338
1.363
1,267,019
-0.03(-2.26%)
Oct 15, 2002
1.338
1.416
1.338
1.394
1,480,537
+0.08(+5.73%)
Oct 14, 2002
1.290
1.331
1.288
1.319
1,149,881
+0.03(+1.95%)
Oct 11, 2002
1.241
1.311
1.241
1.294
1,897,192
+0.07(+6.01%)
Oct 10, 2002
1.176
1.221
1.176
1.220
1,062,398
+0.04(+3.00%)
Oct 09, 2002
1.243
1.247
1.182
1.185
969,725
-0.07(-5.52%)
Oct 08, 2002
1.247
1.267
1.219
1.254
695,414
+0.01(+0.87%)
Oct 07, 2002
1.268
1.280
1.241
1.243
639,070
-0.02(-1.81%)
Oct 04, 2002
1.320
1.324
1.263
1.266
1,129,864
-0.05(-3.59%)
Oct 03, 2002
1.322
1.351
1.308
1.313
1,027,553
-0.01(-0.48%)
Oct 02, 2002
1.336
1.351
1.318
1.320
1,045,346
-0.02(-1.28%)
Oct 01, 2002
1.305
1.338
1.279
1.337
1,355,243
+0.03(+2.10%)
Sep 30, 2002
1.304
1.326
1.281
1.309
1,209,933
-0.01(-0.44%)
Sep 27, 2002
1.342
1.356
1.312
1.315
1,029,036
-0.04(-2.60%)
Sep 26, 2002
1.285
1.365
1.285
1.350
883,725
+0.06(+4.93%)
Sep 25, 2002
1.266
1.295
1.257
1.287
1,225,502
+0.03(+2.58%)
Sep 24, 2002
1.266
1.278
1.250
1.254
1,156,553
-0.02(-1.34%)
Sep 23, 2002
1.320
1.320
1.256
1.272
1,556,157
-0.05(-3.78%)
Sep 20, 2002
1.324
1.340
1.317
1.321
2,318,297
-0.00(-0.20%)
Sep 19, 2002
1.347
1.354
1.323
1.324
1,071,294
-0.03(-2.00%)
Sep 18, 2002
1.380
1.388
1.349
1.351
1,726,675
-0.03(-2.05%)
Sep 17, 2002
1.414
1.419
1.371
1.379
1,486,468
-0.03(-2.39%)
Sep 16, 2002
1.434
1.452
1.413
1.413
725,811
-0.03(-1.75%)
Sep 13, 2002
1.466
1.470
1.437
1.438
1,027,553
-0.03(-2.32%)
Sep 12, 2002
1.500
1.502
1.466
1.472
621,276
-0.04(-2.62%)
Sep 11, 2002
1.503
1.520
1.493
1.512
420,362
+0.01(+0.87%)
Sep 10, 2002
1.533
1.534
1.484
1.499
1,110,588
-0.03(-2.11%)
Sep 09, 2002
1.517
1.541
1.495
1.531
50,043,188
+0.02(+1.22%)
Sep 06, 2002
1.490
1.531
1.490
1.513
681,328
+0.03(+1.82%)
Sep 05, 2002
1.520
1.525
1.486
1.486
539,725
-0.03(-2.25%)
Sep 04, 2002
1.476
1.520
1.475
1.520
900,777
+0.04(+3.02%)
Sep 03, 2002
1.540
1.540
1.476
1.476
782,156
-0.07(-4.59%)
Aug 30, 2002
1.553
1.584
1.543
1.547
610,897
-0.00(-0.26%)
Aug 29, 2002
1.532
1.565
1.506
1.551
427,776
+0.02(+1.20%)
Aug 28, 2002
1.569
1.569
1.528
1.532
535,276
-0.04(-2.38%)
Aug 27, 2002
1.587
1.601
1.570
1.570
1,004,570
-0.02(-1.10%)
Aug 26, 2002
1.574
1.596
1.557
1.587
1,205,484
+0.01(+0.86%)
Aug 23, 2002
1.585
1.587
1.571
1.574
1,150,622
-0.02(-1.07%)
Aug 22, 2002
1.574
1.607
1.574
1.591
1,205,484
+0.02(+1.32%)
Aug 21, 2002
1.529
1.573
1.529
1.570
903,742
+0.04(+2.71%)
Aug 20, 2002
1.537
1.569
1.519
1.529
968,984
+0.06(+4.17%)
Aug 16, 2002
1.461
1.484
1.459
1.468
1,866,796
+0.01(+0.43%)
Aug 15, 2002
1.472
1.476
1.449
1.461
1,364,140
-0.01(-0.61%)
Aug 14, 2002
1.458
1.472
1.420
1.470
805,139
+0.01(+0.83%)
Aug 13, 2002
1.500
1.500
1.458
1.458
1,413,071
-0.03(-2.05%)
Aug 12, 2002
1.497
1.497
1.459
1.489
14,456,921
-0.00(-0.24%)
Aug 07, 2002
1.475
1.495
1.454
1.492
1,912,761
+0.02(+1.41%)
Aug 06, 2002
1.381
1.488
1.381
1.472
1,417,519
+0.10(+7.28%)
Aug 05, 2002
1.380
1.396
1.354
1.372
4,818,973
-0.01(-0.52%)
Aug 02, 2002
1.441
1.446
1.378
1.379
507,104
-0.06(-4.31%)
Aug 01, 2002
1.478
1.481
1.435
1.441
729,518
-0.04(-2.50%)
Jul 31, 2002
1.492
1.499
1.467
1.478
756,949
-0.02(-1.26%)
Jul 30, 2002
1.487
1.504
1.432
1.497
728,035
+0.00(+0.33%)
Jul 29, 2002
1.416
1.487
1.416
1.492
814,777
+0.07(+4.67%)
Jul 26, 2002
1.389
1.435
1.389
1.425
1,074,260
+0.04(+2.59%)
Jul 25, 2002
1.360
1.394
1.359
1.389
2,155,193
+0.02(+1.31%)
Jul 24, 2002
1.322
1.371
1.262
1.371
2,492,521
+0.04(+3.01%)
Jul 23, 2002
1.313
1.367
1.313
1.331
2,144,814
-0.05(-3.55%)
Jul 22, 2002
1.448
1.450
1.367
1.380
1,442,726
-0.07(-4.95%)
Jul 19, 2002
1.466
1.472
1.445
1.452
1,275,916
-0.04(-2.94%)
Jul 17, 2002
1.481
1.508
1.454
1.496
1,176,571
-0.02(-1.54%)
Jul 12, 2002
1.529
1.553
1.516
1.520
1,425,674
-0.00(-0.06%)
Jul 11, 2002
1.513
1.521
1.461
1.521
2,247,865
+0.01(+0.45%)
Jul 10, 2002
1.621
1.621
1.506
1.514
1,551,709
-0.11(-6.60%)
Jul 09, 2002
1.641
1.655
1.616
1.621
717,656
-0.02(-1.48%)
Jul 08, 2002
1.675
1.675
1.626
1.645
2,173,727
-0.03(-1.93%)
Jul 05, 2002
1.612
1.682
1.612
1.678
252,810
+0.07(+4.28%)
Jul 04, 2002
1.612
1.614
1.592
1.609
1,261,088
+0.00(+0.00%)
Jul 03, 2002
1.612
1.614
1.592
1.609
1,251,450
-0.01(-0.50%)
Jul 02, 2002
1.612
1.630
1.598
1.617
1,459,037
-0.01(-0.39%)
Jul 01, 2002
1.670
1.675
1.614
1.623
825,156
-0.05(-3.09%)
Jun 28, 2002
1.688
1.711
1.662
1.675
1,625,847
-0.02(-1.01%)
Jun 27, 2002
1.689
1.712
1.671
1.692
877,053
+0.00(+0.21%)
Jun 26, 2002
1.686
1.693
1.661
1.688
762,880
-0.00(-0.13%)
Jun 25, 2002
1.722
1.740
1.684
1.691
847,398
-0.02(-1.21%)
Jun 21, 2002
1.718
1.728
1.709
1.711
1,089,088
-0.01(-0.37%)
Jun 20, 2002
1.715
1.748
1.711
1.718
1,069,070
+0.00(+0.13%)
Jun 19, 2002
1.738
1.749
1.708
1.715
1,312,985
-0.03(-1.55%)
Jun 18, 2002
1.731
1.751
1.727
1.742
845,915
+0.05(+2.70%)
Jun 17, 2002
1.646
1.696
1.646
1.696
834,794
+0.04(+2.64%)
Jun 14, 2002
1.638
1.668
1.631
1.653
699,121
-0.02(-1.13%)
Jun 12, 2002
1.659
1.672
1.641
1.672
690,225
+0.01(+0.62%)
Jun 11, 2002
1.661
1.668
1.646
1.661
1,975,037
+0.00(+0.03%)
Jun 10, 2002
1.628
1.681
1.626
1.661
803,656
+0.03(+1.90%)
Jun 07, 2002
1.609
1.631
1.597
1.630
1,350,054
+0.01(+0.61%)
Jun 06, 2002
1.663
1.663
1.617
1.620
1,250,709
-0.04(-2.60%)
Jun 05, 2002
1.659
1.675
1.653
1.663
1,560,606
-0.03(-2.04%)
May 31, 2002
1.626
1.711
1.626
1.698
2,001,727
+0.05(+2.92%)
May 28, 2002
1.670
1.671
1.628
1.650
493,018
-0.02(-1.45%)
May 27, 2002
1.700
1.700
1.672
1.674
736,932
+0.00(+0.00%)
May 24, 2002
1.700
1.700
1.672
1.674
728,035
-0.02(-1.35%)
May 23, 2002
1.682
1.697
1.652
1.697
900,036
+0.01(+0.67%)
May 22, 2002
1.683
1.714
1.670
1.686
943,777
-0.00(-0.11%)
May 21, 2002
1.758
1.760
1.669
1.687
1,080,932
-0.07(-4.14%)
May 20, 2002
1.747
1.776
1.721
1.760
931,915
+0.01(+0.77%)
May 17, 2002
1.738
1.753
1.718
1.747
518,225
+0.01(+0.70%)
May 16, 2002
1.742
1.758
1.728
1.735
660,570
-0.02(-0.98%)
May 15, 2002
1.827
1.827
1.719
1.752
1,338,933
-0.08(-4.13%)
May 14, 2002
1.767
1.830
1.751
1.827
1,000,863
+0.07(+4.07%)
May 13, 2002
1.713
1.757
1.706
1.756
601,259
+0.04(+2.12%)
May 10, 2002
1.740
1.740
1.685
1.719
710,242
-0.02(-1.27%)
May 09, 2002
1.738
1.774
1.731
1.741
871,863
+0.00(+0.23%)
May 08, 2002
1.740
1.755
1.709
1.737
926,725
+0.00(+0.23%)
May 07, 2002
1.776
1.776
1.727
1.733
593,845
-0.04(-2.13%)
May 06, 2002
1.771
1.794
1.767
1.771
959,346
-0.00(-0.28%)
May 03, 2002
1.749
1.776
1.744
1.776
1,174,346
+0.03(+1.54%)
May 02, 2002
1.741
1.765
1.736
1.749
715,432
+0.01(+0.73%)
May 01, 2002
1.741
1.748
1.704
1.736
733,966
-0.00(-0.28%)
Apr 30, 2002
1.691
1.747
1.689
1.741
1,015,691
+0.07(+3.95%)
Apr 29, 2002
1.666
1.682
1.650
1.675
868,898
+0.00(+0.27%)
Apr 26, 2002
1.661
1.671
1.651
1.671
853,329
+0.01(+0.35%)
Apr 25, 2002
1.623
1.670
1.613
1.665
1,016,432
+0.04(+2.58%)
Apr 24, 2002
1.632
1.651
1.614
1.623
827,380
+0.00(+0.00%)
Apr 23, 2002
1.625
1.632
1.580
1.623
1,312,985
-0.01(-0.44%)
Apr 22, 2002
1.664
1.668
1.619
1.630
429,259
-0.04(-2.26%)
Apr 19, 2002
1.641
1.676
1.641
1.668
414,431
+0.03(+1.70%)
Apr 18, 2002
1.675
1.675
1.634
1.640
590,138
-0.04(-2.38%)
Apr 17, 2002
1.742
1.742
1.678
1.680
624,983
-0.06(-3.24%)
Apr 16, 2002
1.700
1.749
1.695
1.736
621,276
+0.03(+1.98%)
Apr 15, 2002
1.743
1.749
1.700
1.703
767,328
-0.04(-2.57%)
Apr 12, 2002
1.742
1.748
1.730
1.748
602,001
+0.01(+0.57%)
Apr 11, 2002
1.726
1.745
1.726
1.738
581,242
+0.01(+0.73%)
Apr 10, 2002
1.696
1.725
1.691
1.725
792,535
+0.03(+1.64%)
Apr 09, 2002
1.681
1.710
1.681
1.697
636,104
+0.02(+1.07%)
Apr 08, 2002
1.646
1.686
1.623
1.679
599,035
+0.03(+1.52%)
Apr 05, 2002
1.659
1.673
1.646
1.654
508,587
+0.00(+0.08%)
Apr 04, 2002
1.709
1.709
1.639
1.653
966,018
-0.05(-3.14%)
Apr 03, 2002
1.727
1.744
1.691
1.706
850,363
-0.02(-1.17%)
Apr 02, 2002
1.691
1.749
1.682
1.727
1,193,622
+0.03(+1.56%)
Apr 01, 2002
1.664
1.705
1.658
1.700
2,419,124
+0.03(+1.61%)
Mar 29, 2002
1.686
1.686
1.668
1.673
716,915
+0.00(+0.00%)
Mar 28, 2002
1.686
1.686
1.668
1.673
716,915
-0.01(-0.75%)
Mar 27, 2002
1.672
1.704
1.668
1.686
1,323,364
+0.01(+0.83%)
Mar 26, 2002
1.682
1.695
1.650
1.672
983,070
-0.02(-1.01%)
Mar 25, 2002
1.695
1.733
1.686
1.689
1,492,399
-0.01(-0.37%)
Mar 22, 2002
1.673
1.695
1.670
1.695
1,018,656
+0.00(+0.08%)
Mar 21, 2002
1.711
1.718
1.690
1.694
740,639
-0.02(-1.34%)
Mar 20, 2002
1.738
1.738
1.711
1.717
881,501
-0.02(-1.22%)
Mar 19, 2002
1.753
1.753
1.731
1.738
1,057,950
-0.03(-1.80%)
Mar 18, 2002
1.775
1.807
1.736
1.770
4,196,214
-0.00(-0.28%)
Mar 15, 2002
1.713
1.785
1.713
1.775
2,721,608
+0.05(+2.95%)
Mar 14, 2002
1.682
1.724
1.677
1.724
1,259,605
+0.04(+2.43%)
Mar 13, 2002
1.649
1.686
1.634
1.683
1,218,088
+0.03(+1.88%)
Mar 12, 2002
1.657
1.659
1.645
1.652
1,927,589
-0.01(-0.68%)
Mar 11, 2002
1.647
1.686
1.615
1.663
1,198,071
+0.02(+0.98%)
Mar 08, 2002
1.655
1.685
1.634
1.647
1,014,950
+0.01(+0.91%)
Mar 07, 2002
1.574
1.642
1.572
1.632
2,220,434
+0.04(+2.20%)
Mar 06, 2002
1.529
1.603
1.529
1.597
1,473,123
+0.07(+4.78%)
Mar 05, 2002
1.547
1.564
1.522
1.524
746,570
-0.03(-2.16%)
Mar 04, 2002
1.596
1.596
1.529
1.558
1,099,467
-0.03(-2.04%)
Mar 01, 2002
1.551
1.612
1.551
1.590
2,485,107
+0.04(+2.46%)
Feb 28, 2002
1.499
1.573
1.499
1.552
1,783,020
+0.06(+4.04%)
Feb 27, 2002
1.416
1.493
1.416
1.492
684,294
+0.08(+5.74%)
Feb 26, 2002
1.437
1.439
1.403
1.411
622,759
-0.01(-1.01%)
Feb 25, 2002
1.448
1.454
1.419
1.425
294,328
-0.02(-1.28%)
Feb 22, 2002
1.410
1.448
1.407
1.444
539,725
+0.03(+2.42%)
Feb 21, 2002
1.459
1.463
1.407
1.410
532,311
-0.05(-3.33%)
Feb 20, 2002
1.454
1.471
1.437
1.458
470,776
+0.01(+0.43%)
Feb 19, 2002
1.454
1.474
1.448
1.452
341,776
-0.01(-0.37%)
Feb 18, 2002
1.439
1.475
1.432
1.457
524,156
+0.00(+0.00%)
Feb 15, 2002
1.439
1.475
1.432
1.457
524,156
+0.02(+1.47%)
Feb 14, 2002
1.459
1.459
1.436
1.436
275,793
-0.02(-1.66%)
Feb 13, 2002
1.450
1.461
1.443
1.460
460,397
+0.01(+0.37%)
Feb 12, 2002
1.416
1.462
1.413
1.455
889,656
+0.04(+2.67%)
Feb 11, 2002
1.376
1.425
1.374
1.417
637,587
+0.04(+3.01%)
Feb 08, 2002
1.344
1.378
1.338
1.376
42,555,244
+0.03(+2.51%)
Feb 07, 2002
1.351
1.353
1.335
1.342
1,046,829
-0.01(-0.67%)
Feb 06, 2002
1.356
1.361
1.339
1.351
848,880
-0.01(-0.43%)
Feb 05, 2002
1.336
1.362
1.336
1.357
521,190
+0.02(+1.55%)
Feb 04, 2002
1.365
1.365
1.335
1.336
346,224
-0.03(-2.43%)
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.