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
Cbl & Associates Properties Inc
(NY:
CBL
)
21.91
+0.04 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2003
10.18
10.18
10.08
10.14
286,029
+0.03(+0.26%)
Oct 30, 2003
10.10
10.12
10.05
10.11
295,467
+0.04(+0.44%)
Oct 29, 2003
9.993
10.10
9.993
10.07
216,554
+0.10(+0.96%)
Oct 28, 2003
10.15
10.17
9.961
9.974
458,014
-0.18(-1.80%)
Oct 27, 2003
10.00
10.27
10.00
10.16
255,617
+0.15(+1.54%)
Oct 24, 2003
10.06
10.08
9.921
10.00
179,850
-0.07(-0.70%)
Oct 23, 2003
10.08
10.08
9.974
10.07
248,539
-0.02(-0.25%)
Oct 22, 2003
10.16
10.16
10.07
10.10
220,224
-0.06(-0.56%)
Oct 21, 2003
10.15
10.17
10.15
10.16
352,097
-0.02(-0.19%)
Oct 20, 2003
10.19
10.19
10.16
10.17
413,183
+0.01(+0.09%)
Oct 17, 2003
10.28
10.28
10.17
10.17
506,516
-0.13(-1.22%)
Oct 16, 2003
10.27
10.30
10.25
10.29
244,344
+0.04(+0.37%)
Oct 15, 2003
10.25
10.27
10.22
10.25
325,617
+0.03(+0.30%)
Oct 14, 2003
10.10
10.22
10.08
10.22
327,190
+0.12(+1.17%)
Oct 13, 2003
10.09
10.12
10.07
10.10
255,617
+0.01(+0.10%)
Oct 10, 2003
10.10
10.14
10.08
10.09
380,935
+0.01(+0.06%)
Oct 09, 2003
10.06
10.10
10.03
10.09
407,415
+0.04(+0.38%)
Oct 08, 2003
9.955
10.05
9.946
10.05
563,407
+0.09(+0.92%)
Oct 07, 2003
10.01
10.02
9.948
9.959
590,935
-0.07(-0.72%)
Oct 06, 2003
9.944
10.05
9.940
10.03
369,138
+0.09(+0.94%)
Oct 03, 2003
9.808
9.971
9.776
9.938
515,430
+0.17(+1.78%)
Oct 02, 2003
9.608
9.765
9.608
9.765
702,358
+0.14(+1.49%)
Oct 01, 2003
9.498
9.622
9.469
9.622
494,980
+0.10(+1.10%)
Sep 30, 2003
9.440
9.517
9.400
9.517
638,126
+0.08(+0.81%)
Sep 29, 2003
9.435
9.501
9.433
9.440
593,295
-0.00(-0.04%)
Sep 26, 2003
9.459
9.459
9.385
9.444
438,089
-0.10(-1.06%)
Sep 25, 2003
9.620
9.620
9.501
9.545
330,598
-0.05(-0.56%)
Sep 24, 2003
9.660
9.681
9.599
9.599
311,984
-0.03(-0.30%)
Sep 23, 2003
9.549
9.639
9.549
9.627
332,171
+0.08(+0.82%)
Sep 22, 2003
9.566
9.566
9.524
9.549
226,254
-0.02(-0.26%)
Sep 19, 2003
9.498
9.553
9.498
9.574
249,849
+0.06(+0.60%)
Sep 18, 2003
9.473
9.574
9.473
9.517
521,198
+0.01(+0.10%)
Sep 17, 2003
9.564
9.564
9.482
9.507
588,576
-0.07(-0.78%)
Sep 16, 2003
9.555
9.578
9.526
9.582
194,269
+0.03(+0.28%)
Sep 15, 2003
9.507
9.566
9.484
9.555
302,022
+0.05(+0.56%)
Sep 12, 2003
9.507
9.541
9.461
9.501
254,831
+0.01(+0.14%)
Sep 11, 2003
9.398
9.499
9.385
9.488
163,595
+0.10(+1.08%)
Sep 10, 2003
9.555
9.555
9.358
9.387
287,078
-0.17(-1.76%)
Sep 09, 2003
9.622
9.622
9.538
9.555
297,827
-0.08(-0.79%)
Sep 08, 2003
9.583
9.631
9.564
9.631
253,258
+0.05(+0.50%)
Sep 05, 2003
9.591
9.641
9.566
9.583
291,273
-0.01(-0.06%)
Sep 04, 2003
9.593
9.620
9.534
9.589
1,212,807
-0.00(-0.04%)
Sep 03, 2003
9.526
9.629
9.526
9.593
371,759
+0.07(+0.70%)
Sep 02, 2003
9.345
9.526
9.313
9.526
220,224
+0.19(+2.00%)
Aug 29, 2003
9.273
9.364
9.271
9.339
166,479
+0.08(+0.84%)
Aug 28, 2003
9.240
9.294
9.231
9.261
717,827
+0.04(+0.39%)
Aug 27, 2003
9.192
9.225
9.164
9.225
307,527
+0.03(+0.35%)
Aug 26, 2003
9.173
9.192
9.131
9.192
340,037
+0.02(+0.23%)
Aug 25, 2003
9.200
9.242
9.147
9.171
423,932
-0.01(-0.10%)
Aug 22, 2003
9.288
9.297
9.179
9.181
304,906
-0.09(-0.95%)
Aug 21, 2003
9.297
9.297
9.263
9.269
538,763
-0.03(-0.29%)
Aug 20, 2003
9.303
9.307
9.288
9.295
383,819
+0.00(+0.02%)
Aug 19, 2003
9.303
9.311
9.286
9.294
402,958
-0.00(-0.02%)
Aug 18, 2003
9.240
9.320
9.240
9.295
368,089
+0.08(+0.91%)
Aug 15, 2003
9.269
9.297
9.210
9.212
175,655
-0.03(-0.31%)
Aug 14, 2003
9.246
9.255
9.231
9.240
464,568
+0.00(+0.00%)
Aug 13, 2003
9.269
9.297
9.215
9.240
480,561
-0.05(-0.55%)
Aug 12, 2003
9.301
9.320
9.278
9.292
240,149
+0.02(+0.25%)
Aug 11, 2003
9.290
9.311
9.250
9.269
223,632
-0.00(-0.02%)
Aug 08, 2003
9.212
9.290
9.204
9.271
187,977
+0.08(+0.89%)
Aug 07, 2003
9.202
9.252
9.175
9.189
219,962
+0.03(+0.35%)
Aug 06, 2003
9.183
9.189
9.154
9.156
229,924
-0.01(-0.06%)
Aug 05, 2003
9.158
9.189
9.149
9.162
193,220
+0.02(+0.17%)
Aug 04, 2003
9.194
9.194
9.116
9.147
249,063
-0.05(-0.50%)
Aug 01, 2003
9.192
9.213
9.166
9.192
465,355
+0.00(+0.04%)
Jul 31, 2003
9.173
9.278
9.164
9.189
445,954
+0.03(+0.38%)
Jul 30, 2003
9.116
9.269
9.116
9.154
411,085
+0.05(+0.52%)
Jul 29, 2003
9.049
9.152
9.046
9.107
298,613
+0.09(+0.97%)
Jul 28, 2003
9.107
9.133
9.015
9.019
798,576
+0.07(+0.83%)
Jul 25, 2003
8.897
8.979
8.893
8.945
809,325
+0.09(+1.06%)
Jul 24, 2003
8.725
8.874
8.725
8.851
292,059
+0.15(+1.78%)
Jul 23, 2003
8.687
8.725
8.678
8.697
154,419
+0.04(+0.44%)
Jul 22, 2003
8.668
8.698
8.630
8.658
209,475
+0.00(+0.02%)
Jul 21, 2003
8.697
8.733
8.626
8.657
154,943
-0.03(-0.33%)
Jul 18, 2003
8.716
8.748
8.681
8.685
198,202
-0.01(-0.13%)
Jul 17, 2003
8.830
8.830
8.641
8.697
565,505
-0.07(-0.80%)
Jul 16, 2003
8.710
8.792
8.708
8.767
392,995
+0.06(+0.68%)
Jul 15, 2003
8.754
8.756
8.706
8.708
332,434
-0.04(-0.46%)
Jul 14, 2003
8.649
8.748
8.649
8.748
293,894
+0.13(+1.48%)
Jul 11, 2003
8.536
8.628
8.536
8.620
469,287
+0.09(+1.05%)
Jul 10, 2003
8.611
8.611
8.512
8.531
490,786
-0.07(-0.86%)
Jul 09, 2003
8.611
8.622
8.517
8.605
529,063
+0.02(+0.27%)
Jul 08, 2003
8.664
8.664
8.540
8.582
448,052
-0.10(-1.10%)
Jul 07, 2003
8.592
8.678
8.557
8.678
488,950
+0.11(+1.29%)
Jul 03, 2003
8.567
8.569
8.489
8.567
195,580
+0.00(+0.00%)
Jul 02, 2003
8.315
8.571
8.315
8.567
660,673
+0.31(+3.77%)
Jul 01, 2003
8.203
8.300
8.199
8.256
904,755
+0.06(+0.67%)
Jun 30, 2003
8.172
8.206
8.090
8.201
1,570,410
+0.03(+0.35%)
Jun 27, 2003
8.197
8.208
8.144
8.172
1,028,500
-0.02(-0.30%)
Jun 26, 2003
8.058
8.243
8.050
8.197
622,396
+0.02(+0.30%)
Jun 25, 2003
8.243
8.248
8.163
8.172
813,782
-0.06(-0.76%)
Jun 24, 2003
8.203
8.258
8.201
8.235
596,703
+0.03(+0.37%)
Jun 23, 2003
8.330
8.330
8.203
8.205
605,617
-0.11(-1.33%)
Jun 20, 2003
8.306
8.315
8.195
8.315
1,266,553
+0.02(+0.23%)
Jun 19, 2003
8.363
8.390
8.231
8.296
731,984
-0.05(-0.59%)
Jun 18, 2003
8.363
8.363
8.298
8.346
369,924
-0.05(-0.57%)
Jun 17, 2003
8.458
8.496
8.391
8.393
343,969
-0.05(-0.59%)
Jun 16, 2003
8.344
8.443
8.344
8.443
440,973
+0.11(+1.28%)
Jun 13, 2003
8.481
8.485
8.330
8.336
569,175
-0.14(-1.66%)
Jun 12, 2003
8.601
8.601
8.458
8.477
1,096,665
-0.12(-1.40%)
Jun 11, 2003
8.534
8.609
8.458
8.597
950,635
+0.06(+0.74%)
Jun 10, 2003
8.393
8.534
8.369
8.534
1,034,793
+0.14(+1.70%)
Jun 09, 2003
8.411
8.416
8.391
8.391
241,198
-0.02(-0.20%)
Jun 06, 2003
8.391
8.449
8.365
8.409
762,396
+0.05(+0.57%)
Jun 05, 2003
8.391
8.395
8.344
8.361
403,220
-0.01(-0.11%)
Jun 04, 2003
8.344
8.391
8.344
8.370
342,658
+0.05(+0.62%)
Jun 03, 2003
8.353
8.353
8.252
8.319
779,961
-0.03(-0.39%)
Jun 02, 2003
8.306
8.388
8.306
8.351
725,430
+0.08(+0.99%)
May 30, 2003
8.233
8.313
8.224
8.269
452,246
+0.03(+0.32%)
May 29, 2003
8.420
8.487
8.111
8.243
661,722
-0.15(-1.82%)
May 28, 2003
8.550
8.559
8.388
8.395
330,598
-0.15(-1.81%)
May 27, 2003
8.475
8.554
8.426
8.550
374,119
+0.07(+0.88%)
May 23, 2003
8.473
8.491
8.451
8.475
436,254
+0.01(+0.09%)
May 22, 2003
8.513
8.513
8.439
8.468
327,190
-0.02(-0.27%)
May 21, 2003
8.496
8.504
8.460
8.491
191,385
+0.01(+0.16%)
May 20, 2003
8.430
8.513
8.430
8.477
372,022
+0.06(+0.73%)
May 19, 2003
8.411
8.447
8.281
8.416
249,849
+0.02(+0.18%)
May 16, 2003
8.349
8.401
8.304
8.401
310,149
+0.05(+0.62%)
May 15, 2003
8.254
8.351
8.239
8.349
383,295
+0.10(+1.23%)
May 14, 2003
8.292
8.294
8.248
8.248
357,340
-0.04(-0.46%)
May 13, 2003
8.277
8.294
8.260
8.287
389,063
+0.02(+0.21%)
May 12, 2003
8.344
8.344
8.254
8.269
224,419
-0.07(-0.87%)
May 09, 2003
8.300
8.411
8.300
8.342
406,366
+0.05(+0.60%)
May 08, 2003
8.176
8.294
8.170
8.292
354,980
+0.12(+1.42%)
May 07, 2003
8.287
8.290
8.172
8.176
560,523
-0.13(-1.56%)
May 06, 2003
8.248
8.344
8.248
8.306
409,250
+0.06(+0.69%)
May 05, 2003
8.168
8.269
8.155
8.248
280,786
+0.08(+0.98%)
May 02, 2003
8.115
8.199
8.115
8.168
331,385
+0.07(+0.87%)
May 01, 2003
8.090
8.151
8.056
8.098
342,921
+0.00(+0.02%)
Apr 30, 2003
8.144
8.168
8.086
8.096
302,808
-0.03(-0.42%)
Apr 29, 2003
8.105
8.163
8.096
8.130
554,493
+0.03(+0.42%)
Apr 28, 2003
8.086
8.105
8.065
8.096
292,321
+0.01(+0.12%)
Apr 25, 2003
8.105
8.113
8.073
8.086
422,621
+0.01(+0.09%)
Apr 24, 2003
8.039
8.096
8.025
8.079
683,220
-0.01(-0.09%)
Apr 23, 2003
8.096
8.096
8.014
8.086
435,992
+0.02(+0.24%)
Apr 22, 2003
7.945
8.067
7.941
8.067
568,913
+0.12(+1.54%)
Apr 21, 2003
7.953
7.972
7.924
7.945
190,861
+0.00(+0.02%)
Apr 17, 2003
7.966
7.966
7.939
7.943
264,793
-0.02(-0.29%)
Apr 16, 2003
7.953
7.991
7.903
7.966
334,531
+0.03(+0.38%)
Apr 15, 2003
7.953
7.953
7.867
7.936
256,666
-0.01(-0.10%)
Apr 14, 2003
7.905
7.972
7.905
7.943
310,673
+0.06(+0.70%)
Apr 11, 2003
7.920
7.941
7.815
7.888
157,565
-0.02(-0.22%)
Apr 10, 2003
7.943
7.949
7.905
7.905
203,969
-0.03(-0.43%)
Apr 09, 2003
7.901
7.972
7.896
7.939
252,733
+0.03(+0.34%)
Apr 08, 2003
7.896
7.936
7.886
7.913
391,947
+0.04(+0.46%)
Apr 07, 2003
7.838
7.917
7.836
7.877
268,726
+0.09(+1.10%)
Apr 04, 2003
7.867
7.896
7.791
7.791
213,408
-0.06(-0.73%)
Apr 03, 2003
7.896
7.896
7.819
7.848
153,108
-0.04(-0.46%)
Apr 02, 2003
7.867
7.957
7.867
7.884
306,479
+0.05(+0.58%)
Apr 01, 2003
7.741
7.838
7.722
7.838
528,014
+0.10(+1.26%)
Mar 31, 2003
7.672
7.762
7.608
7.741
521,198
+0.07(+0.92%)
Mar 28, 2003
7.661
7.705
7.661
7.671
204,494
-0.00(-0.02%)
Mar 27, 2003
7.705
7.772
7.604
7.672
335,842
-0.15(-1.93%)
Mar 26, 2003
7.857
7.867
7.779
7.823
228,351
-0.03(-0.44%)
Mar 25, 2003
7.753
7.871
7.753
7.857
390,898
+0.11(+1.48%)
Mar 24, 2003
7.743
7.753
7.587
7.743
319,587
-0.04(-0.49%)
Mar 21, 2003
7.739
7.829
7.707
7.781
742,995
+0.04(+0.57%)
Mar 20, 2003
7.676
7.743
7.629
7.737
529,325
+0.06(+0.80%)
Mar 19, 2003
7.594
7.678
7.594
7.676
491,834
+0.07(+0.88%)
Mar 18, 2003
7.606
7.619
7.573
7.610
335,318
+0.00(+0.05%)
Mar 17, 2003
7.495
7.606
7.491
7.606
407,415
+0.11(+1.48%)
Mar 14, 2003
7.552
7.552
7.482
7.495
336,366
-0.04(-0.48%)
Mar 13, 2003
7.505
7.531
7.468
7.531
187,715
+0.04(+0.48%)
Mar 12, 2003
7.461
7.508
7.461
7.495
290,224
+0.02(+0.33%)
Mar 11, 2003
7.400
7.514
7.400
7.470
405,842
+0.05(+0.67%)
Mar 10, 2003
7.508
7.514
7.417
7.421
331,909
-0.09(-1.17%)
Mar 07, 2003
7.514
7.558
7.495
7.508
216,816
+0.00(+0.03%)
Mar 06, 2003
7.581
7.590
7.505
7.507
384,082
-0.07(-0.96%)
Mar 05, 2003
7.543
7.610
7.543
7.579
364,419
+0.02(+0.23%)
Mar 04, 2003
7.581
7.596
7.556
7.562
448,052
-0.01(-0.13%)
Mar 03, 2003
7.610
7.629
7.543
7.571
463,782
-0.03(-0.38%)
Feb 28, 2003
7.514
7.623
7.514
7.600
297,303
+0.09(+1.22%)
Feb 27, 2003
7.484
7.508
7.459
7.508
277,640
+0.03(+0.41%)
Feb 26, 2003
7.524
7.581
7.476
7.478
397,977
-0.02(-0.31%)
Feb 25, 2003
7.461
7.512
7.440
7.501
411,610
+0.04(+0.56%)
Feb 24, 2003
7.533
7.533
7.428
7.459
273,969
-0.07(-0.94%)
Feb 21, 2003
7.419
7.577
7.362
7.529
337,939
+0.13(+1.75%)
Feb 20, 2003
7.343
7.400
7.329
7.400
326,142
+0.06(+0.78%)
Feb 19, 2003
7.333
7.343
7.285
7.343
237,265
+0.01(+0.13%)
Feb 18, 2003
7.228
7.333
7.228
7.333
258,501
+0.13(+1.77%)
Feb 14, 2003
7.295
7.297
7.194
7.205
386,179
-0.12(-1.61%)
Feb 13, 2003
7.276
7.323
7.247
7.323
334,531
+0.04(+0.52%)
Feb 12, 2003
7.295
7.337
7.266
7.285
229,924
-0.01(-0.18%)
Feb 11, 2003
7.343
7.343
7.280
7.299
619,250
-0.02(-0.31%)
Feb 10, 2003
7.285
7.323
7.226
7.322
480,823
+0.06(+0.76%)
Feb 07, 2003
7.333
7.337
7.266
7.266
378,576
-0.06(-0.86%)
Feb 06, 2003
7.295
7.413
7.295
7.329
769,212
-0.14(-1.91%)
Feb 05, 2003
7.533
7.577
7.447
7.472
748,239
-0.05(-0.68%)
Feb 04, 2003
7.388
7.533
7.369
7.524
560,261
+0.14(+1.83%)
Feb 03, 2003
7.285
7.394
7.276
7.388
414,231
+0.06(+0.75%)
Jan 31, 2003
7.199
7.333
7.198
7.333
333,482
+0.12(+1.64%)
Jan 30, 2003
7.266
7.266
7.198
7.215
183,520
-0.05(-0.71%)
Jan 29, 2003
7.266
7.266
7.175
7.266
352,359
+0.03(+0.37%)
Jan 28, 2003
7.190
7.243
7.152
7.240
364,943
+0.08(+1.06%)
Jan 27, 2003
7.247
7.247
7.154
7.163
603,257
-0.13(-1.80%)
Jan 24, 2003
7.320
7.320
7.274
7.295
222,846
-0.02(-0.21%)
Jan 23, 2003
7.261
7.352
7.261
7.310
236,741
+0.06(+0.79%)
Jan 22, 2003
7.243
7.306
7.240
7.253
253,782
+0.00(+0.00%)
Jan 21, 2003
7.247
7.268
7.220
7.253
275,280
+0.03(+0.37%)
Jan 17, 2003
7.333
7.333
7.219
7.226
204,494
-0.09(-1.25%)
Jan 16, 2003
7.352
7.390
7.318
7.318
386,441
-0.01(-0.08%)
Jan 15, 2003
7.314
7.367
7.247
7.323
602,209
+0.03(+0.42%)
Jan 14, 2003
7.295
7.306
7.238
7.293
299,400
+0.02(+0.31%)
Jan 13, 2003
7.274
7.314
7.266
7.270
325,617
-0.01(-0.08%)
Jan 10, 2003
7.343
7.343
7.264
7.276
308,576
-0.07(-0.91%)
Jan 09, 2003
7.304
7.343
7.266
7.343
249,587
+0.06(+0.79%)
Jan 08, 2003
7.358
7.358
7.224
7.285
618,201
-0.07(-0.96%)
Jan 07, 2003
7.524
7.524
7.356
7.356
721,235
-0.18(-2.45%)
Jan 06, 2003
7.581
7.581
7.514
7.541
362,846
-0.03(-0.40%)
Jan 03, 2003
7.562
7.581
7.497
7.571
344,756
-0.01(-0.08%)
Jan 02, 2003
7.638
7.638
7.575
7.577
302,546
-0.06(-0.80%)
Dec 31, 2002
7.568
7.638
7.543
7.638
621,872
+0.08(+1.01%)
Dec 30, 2002
7.575
7.579
7.507
7.562
398,763
-0.01(-0.18%)
Dec 27, 2002
7.610
7.611
7.564
7.575
385,392
-0.02(-0.33%)
Dec 26, 2002
7.543
7.629
7.543
7.600
399,812
+0.07(+0.89%)
Dec 24, 2002
7.457
7.552
7.457
7.533
344,756
-0.09(-1.20%)
Dec 23, 2002
7.629
7.636
7.604
7.625
539,287
-0.00(-0.05%)
Dec 20, 2002
7.619
7.663
7.610
7.629
487,115
+0.01(+0.13%)
Dec 19, 2002
7.514
7.619
7.514
7.619
529,849
+0.12(+1.65%)
Dec 18, 2002
7.571
7.590
7.495
7.495
308,314
-0.08(-1.01%)
Dec 17, 2002
7.619
7.627
7.552
7.571
282,097
-0.05(-0.70%)
Dec 16, 2002
7.590
7.627
7.581
7.625
196,891
+0.05(+0.60%)
Dec 13, 2002
7.606
7.623
7.571
7.579
194,007
-0.01(-0.15%)
Dec 12, 2002
7.600
7.629
7.590
7.590
211,310
+0.00(+0.00%)
Dec 11, 2002
7.587
7.600
7.568
7.590
304,906
+0.00(+0.00%)
Dec 10, 2002
7.581
7.619
7.581
7.590
412,134
+0.02(+0.25%)
Dec 09, 2002
7.491
7.600
7.491
7.571
230,973
+0.09(+1.15%)
Dec 06, 2002
7.457
7.545
7.457
7.486
187,977
+0.01(+0.18%)
Dec 05, 2002
7.419
7.487
7.407
7.472
273,707
+0.07(+0.98%)
Dec 04, 2002
7.516
7.545
7.375
7.400
546,890
-0.11(-1.52%)
Dec 03, 2002
7.579
7.581
7.514
7.514
336,366
-0.06(-0.86%)
Dec 02, 2002
7.497
7.579
7.474
7.579
273,707
+0.08(+1.12%)
Nov 29, 2002
7.533
7.533
7.495
7.495
168,576
-0.05(-0.63%)
Nov 27, 2002
7.463
7.552
7.463
7.543
306,479
+0.08(+1.07%)
Nov 26, 2002
7.411
7.531
7.411
7.463
437,040
+0.06(+0.77%)
Nov 25, 2002
7.415
7.425
7.344
7.405
387,752
-0.00(-0.05%)
Nov 22, 2002
7.419
7.419
7.375
7.409
370,711
+0.01(+0.13%)
Nov 21, 2002
7.434
7.436
7.388
7.400
562,359
-0.03(-0.39%)
Nov 20, 2002
7.343
7.466
7.343
7.428
735,654
+0.10(+1.33%)
Nov 19, 2002
7.295
7.333
7.285
7.331
238,838
+0.07(+1.02%)
Nov 18, 2002
7.259
7.302
7.219
7.257
344,756
+0.00(+0.00%)
Nov 15, 2002
7.228
7.295
7.228
7.257
202,658
+0.01(+0.13%)
Nov 14, 2002
7.123
7.247
7.123
7.247
340,037
+0.12(+1.74%)
Nov 13, 2002
7.161
7.230
7.121
7.123
625,804
-0.04(-0.53%)
Nov 12, 2002
7.133
7.171
7.104
7.161
414,231
+0.02(+0.35%)
Nov 11, 2002
7.148
7.173
7.095
7.137
283,407
-0.02(-0.21%)
Nov 08, 2002
7.152
7.169
7.114
7.152
306,741
+0.00(+0.00%)
Nov 07, 2002
7.199
7.205
7.150
7.152
205,280
-0.06(-0.82%)
Nov 06, 2002
7.219
7.259
7.205
7.211
283,145
+0.02(+0.24%)
Nov 05, 2002
7.087
7.199
7.085
7.194
465,879
+0.06(+0.83%)
Nov 04, 2002
7.085
7.161
7.079
7.135
675,617
+0.06(+0.86%)
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.