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
Owens & Minor
(NY:
OMI
)
17.43
+0.18 (+1.04%)
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 (%)
Oct 31, 2003
10.02
10.20
10.02
10.09
344,807
+0.02(+0.20%)
Oct 30, 2003
9.929
9.979
9.929
10.07
335,336
+0.10(+1.04%)
Oct 29, 2003
9.766
9.984
9.602
9.969
563,260
+0.12(+1.21%)
Oct 28, 2003
9.726
9.924
9.726
9.850
809,724
-0.03(-0.35%)
Oct 27, 2003
10.34
10.34
8.684
9.885
2,028,744
-0.45(-4.37%)
Oct 24, 2003
10.61
10.64
10.34
10.34
493,532
-0.29(-2.71%)
Oct 23, 2003
10.59
10.78
10.35
10.62
484,464
-0.02(-0.23%)
Oct 22, 2003
10.84
10.87
10.56
10.65
476,403
-0.27(-2.45%)
Oct 21, 2003
11.06
11.17
10.87
10.92
431,463
-0.24(-2.14%)
Oct 20, 2003
11.33
11.36
11.12
11.15
404,056
-0.10(-0.88%)
Oct 17, 2003
11.61
11.64
11.03
11.25
626,941
-0.14(-1.26%)
Oct 16, 2003
13.09
12.53
11.04
11.40
1,706,910
-1.69(-12.93%)
Oct 15, 2003
13.40
13.42
12.94
13.09
297,046
-0.21(-1.57%)
Oct 14, 2003
12.95
13.35
12.91
13.30
342,792
+0.35(+2.72%)
Oct 13, 2003
12.90
13.15
12.90
12.95
178,550
+0.14(+1.12%)
Oct 10, 2003
12.93
12.93
12.64
12.80
155,979
-0.00(-0.04%)
Oct 09, 2003
12.83
13.06
12.64
12.81
183,387
+0.01(+0.12%)
Oct 08, 2003
12.88
12.93
12.79
12.79
351,659
+0.03(+0.27%)
Oct 07, 2003
12.77
12.90
12.63
12.76
266,818
-0.01(-0.08%)
Oct 06, 2003
12.62
12.78
12.51
12.77
217,847
+0.14(+1.10%)
Oct 03, 2003
12.65
12.88
12.61
12.63
326,872
+0.14(+1.15%)
Oct 02, 2003
12.42
12.54
12.41
12.48
200,315
+0.12(+1.00%)
Oct 01, 2003
11.98
12.41
11.98
12.36
250,897
+0.40(+3.36%)
Sep 30, 2003
11.87
12.03
11.71
11.96
306,316
+0.12(+1.05%)
Sep 29, 2003
11.64
11.91
11.62
11.83
506,027
+0.27(+2.36%)
Sep 26, 2003
11.92
11.92
11.56
11.56
360,929
-0.36(-3.00%)
Sep 25, 2003
12.36
12.36
11.92
11.92
206,360
-0.25(-2.04%)
Sep 24, 2003
12.65
12.65
12.25
12.17
187,619
-0.51(-4.03%)
Sep 23, 2003
12.43
12.68
12.41
12.68
255,734
+0.34(+2.78%)
Sep 22, 2003
12.36
12.40
12.12
12.34
162,226
-0.02(-0.16%)
Sep 19, 2003
12.53
12.56
12.26
12.36
287,978
-0.27(-2.16%)
Sep 18, 2003
12.43
12.67
12.33
12.63
193,664
+0.12(+0.95%)
Sep 17, 2003
12.41
12.58
12.39
12.51
306,115
+0.10(+0.80%)
Sep 16, 2003
12.13
12.41
12.13
12.41
313,370
+0.34(+2.79%)
Sep 15, 2003
12.27
12.27
11.97
12.07
195,680
-0.06(-0.53%)
Sep 12, 2003
11.76
12.19
11.73
12.14
453,026
+0.43(+3.64%)
Sep 11, 2003
11.86
11.99
11.71
11.71
229,536
-0.12(-1.05%)
Sep 10, 2003
11.87
12.01
11.79
11.83
318,609
-0.04(-0.33%)
Sep 09, 2003
11.91
12.14
11.79
11.87
295,434
-0.03(-0.25%)
Sep 08, 2003
11.96
12.14
11.90
11.90
229,939
+0.02(+0.17%)
Sep 05, 2003
11.93
12.00
11.82
11.88
259,160
-0.12(-0.99%)
Sep 04, 2003
11.88
12.01
11.76
12.00
358,713
+0.20(+1.68%)
Sep 03, 2003
12.07
12.08
11.76
11.80
261,578
-0.11(-0.96%)
Sep 02, 2003
11.61
11.93
11.59
11.92
354,078
+0.36(+3.09%)
Aug 29, 2003
11.67
11.75
11.54
11.56
158,196
-0.17(-1.48%)
Aug 28, 2003
11.59
11.82
11.54
11.74
295,434
+0.20(+1.72%)
Aug 27, 2003
11.45
11.60
11.41
11.54
221,475
+0.10(+0.91%)
Aug 26, 2003
11.45
11.45
11.07
11.43
499,981
-0.01(-0.13%)
Aug 25, 2003
11.41
11.49
11.37
11.45
330,096
-0.02(-0.17%)
Aug 22, 2003
11.64
11.71
11.47
11.47
308,332
-0.22(-1.91%)
Aug 21, 2003
11.78
11.78
11.66
11.69
293,217
-0.09(-0.76%)
Aug 20, 2003
11.87
11.90
11.65
11.78
276,088
-0.09(-0.75%)
Aug 19, 2003
11.86
11.91
11.73
11.87
372,618
+0.01(+0.08%)
Aug 18, 2003
11.79
11.93
11.78
11.86
188,626
+0.14(+1.19%)
Aug 15, 2003
11.80
11.88
11.65
11.72
57,837
-0.08(-0.67%)
Aug 14, 2003
11.71
11.80
11.54
11.80
291,404
+0.04(+0.34%)
Aug 13, 2003
11.84
11.84
11.66
11.76
340,575
-0.00(-0.04%)
Aug 12, 2003
11.68
11.78
11.62
11.77
561,849
+0.10(+0.89%)
Aug 11, 2003
11.64
11.71
11.56
11.66
403,653
-0.01(-0.13%)
Aug 08, 2003
11.69
11.79
11.63
11.68
244,448
+0.05(+0.47%)
Aug 07, 2003
11.61
11.71
11.33
11.62
308,332
+0.01(+0.13%)
Aug 06, 2003
11.73
11.83
11.56
11.61
305,913
-0.12(-1.02%)
Aug 05, 2003
12.20
12.20
11.71
11.73
642,257
-0.48(-3.94%)
Aug 04, 2003
12.46
12.48
12.11
12.21
212,205
-0.25(-1.99%)
Aug 01, 2003
12.41
12.47
12.31
12.46
353,876
+0.05(+0.40%)
Jul 31, 2003
12.65
12.65
12.36
12.41
511,266
-0.25(-1.96%)
Jul 30, 2003
12.64
12.65
12.41
12.65
315,586
+0.07(+0.59%)
Jul 29, 2003
12.67
12.67
12.41
12.58
586,233
-0.09(-0.71%)
Jul 28, 2003
12.39
12.70
12.29
12.67
671,680
+0.38(+3.11%)
Jul 25, 2003
12.23
12.46
12.19
12.29
232,558
+0.08(+0.65%)
Jul 24, 2003
12.28
12.46
12.13
12.21
291,202
-0.05(-0.40%)
Jul 23, 2003
12.08
12.27
12.07
12.26
1,066,063
+0.17(+1.44%)
Jul 22, 2003
12.17
12.32
12.03
12.08
336,746
-0.04(-0.33%)
Jul 21, 2003
12.17
12.20
12.05
12.12
493,129
+0.00(+0.04%)
Jul 18, 2003
11.81
12.18
11.81
12.12
1,066,869
+0.36(+3.04%)
Jul 17, 2003
11.46
11.86
11.46
11.76
1,732,503
+0.46(+4.08%)
Jul 16, 2003
11.34
11.38
11.14
11.30
199,508
+0.01(+0.09%)
Jul 15, 2003
11.36
11.36
11.27
11.29
219,258
-0.07(-0.65%)
Jul 14, 2003
11.32
11.39
11.29
11.36
352,667
+0.05(+0.44%)
Jul 11, 2003
11.22
11.35
11.07
11.31
300,472
+0.20(+1.83%)
Jul 10, 2003
11.32
11.32
11.11
11.11
137,439
-0.24(-2.10%)
Jul 09, 2003
11.36
11.37
11.16
11.35
206,360
-0.05(-0.44%)
Jul 08, 2003
11.14
11.40
11.14
11.40
335,336
+0.18(+1.64%)
Jul 07, 2003
11.12
11.28
11.12
11.21
334,127
+0.04(+0.40%)
Jul 03, 2003
11.26
11.29
11.17
11.17
83,431
-0.04(-0.40%)
Jul 02, 2003
11.17
11.29
11.16
11.21
263,593
+0.05(+0.44%)
Jul 01, 2003
11.12
11.19
10.90
11.16
315,788
+0.07(+0.67%)
Jun 30, 2003
11.04
11.15
10.96
11.09
643,466
+0.15(+1.41%)
Jun 27, 2003
11.01
11.16
10.88
10.94
230,946
-0.02(-0.18%)
Jun 26, 2003
10.74
11.04
10.45
10.96
321,229
+0.22(+2.08%)
Jun 25, 2003
10.79
10.82
10.57
10.73
490,106
-0.01(-0.05%)
Jun 24, 2003
10.71
10.84
10.64
10.74
478,015
+0.03(+0.28%)
Jun 23, 2003
11.02
11.02
10.69
10.71
189,432
-0.36(-3.23%)
Jun 20, 2003
11.07
11.15
11.07
11.07
260,772
+0.05(+0.45%)
Jun 19, 2003
11.12
11.15
11.02
11.02
217,243
-0.12(-1.11%)
Jun 18, 2003
10.99
11.16
10.99
11.14
303,092
+0.08(+0.76%)
Jun 17, 2003
11.15
11.15
10.92
11.06
226,110
+0.00(+0.04%)
Jun 16, 2003
10.74
11.07
10.72
11.05
363,348
+0.28(+2.63%)
Jun 13, 2003
11.03
11.11
10.77
10.77
201,725
-0.30(-2.69%)
Jun 12, 2003
10.84
11.16
10.84
11.07
182,580
+0.14(+1.27%)
Jun 11, 2003
10.87
11.04
10.82
10.93
163,637
+0.11(+1.01%)
Jun 10, 2003
10.74
10.90
10.67
10.82
149,732
+0.05(+0.46%)
Jun 09, 2003
10.87
10.91
10.57
10.77
720,247
-0.06(-0.60%)
Jun 06, 2003
10.89
11.05
10.79
10.83
463,102
-0.06(-0.55%)
Jun 05, 2003
10.73
10.89
10.72
10.89
614,044
+0.12(+1.15%)
Jun 04, 2003
10.57
10.82
10.57
10.77
482,448
+0.10(+0.98%)
Jun 03, 2003
10.30
10.66
10.30
10.66
262,787
+0.19(+1.85%)
Jun 02, 2003
10.62
10.63
10.36
10.47
181,371
-0.07(-0.71%)
May 30, 2003
10.17
10.59
10.11
10.54
288,381
+0.38(+3.76%)
May 29, 2003
10.15
10.17
10.10
10.16
272,259
+0.01(+0.10%)
May 28, 2003
10.07
10.15
10.07
10.15
261,578
+0.14(+1.39%)
May 27, 2003
9.766
10.05
9.731
10.01
172,101
+0.25(+2.59%)
May 23, 2003
9.775
9.845
9.716
9.761
106,606
-0.01(-0.15%)
May 22, 2003
9.681
9.775
9.443
9.775
206,763
+0.09(+0.97%)
May 21, 2003
9.478
9.681
9.319
9.681
237,798
+0.18(+1.88%)
May 20, 2003
9.552
9.671
9.473
9.503
278,707
-0.01(-0.16%)
May 19, 2003
9.632
9.775
9.428
9.517
267,221
-0.12(-1.24%)
May 16, 2003
9.860
9.909
9.637
9.637
207,972
-0.32(-3.24%)
May 15, 2003
9.850
9.999
9.850
9.959
200,516
+0.18(+1.88%)
May 14, 2003
9.924
10.00
9.756
9.775
207,771
-0.08(-0.86%)
May 13, 2003
9.676
9.944
9.651
9.860
229,133
+0.18(+1.85%)
May 12, 2003
9.671
9.820
9.632
9.681
332,918
-0.02(-0.26%)
May 09, 2003
9.646
9.771
9.607
9.706
211,398
+0.04(+0.46%)
May 08, 2003
9.527
9.661
9.478
9.661
229,334
+0.08(+0.83%)
May 07, 2003
9.661
9.666
9.349
9.582
236,790
-0.13(-1.33%)
May 06, 2003
9.473
9.800
9.453
9.711
319,214
+0.32(+3.38%)
May 05, 2003
9.354
9.423
9.269
9.393
309,944
+0.06(+0.69%)
May 02, 2003
9.220
9.379
9.220
9.329
346,420
+0.11(+1.18%)
May 01, 2003
9.180
9.329
9.061
9.220
175,729
-0.01(-0.11%)
Apr 30, 2003
9.130
9.354
9.130
9.230
349,241
+0.05(+0.54%)
Apr 29, 2003
8.982
9.210
8.982
9.180
1,030,594
+0.10(+1.09%)
Apr 28, 2003
8.932
9.125
8.932
9.081
525,373
+0.15(+1.67%)
Apr 25, 2003
9.175
9.220
8.927
8.932
384,709
-0.24(-2.60%)
Apr 24, 2003
9.130
9.344
9.011
9.170
496,958
+0.00(+0.00%)
Apr 23, 2003
9.021
9.220
9.006
9.170
298,658
+0.15(+1.65%)
Apr 22, 2003
8.803
9.031
8.758
9.021
390,755
+0.20(+2.25%)
Apr 21, 2003
8.312
8.952
8.312
8.823
344,807
+0.26(+3.07%)
Apr 17, 2003
8.436
9.046
8.436
8.560
474,589
+0.33(+3.98%)
Apr 16, 2003
8.386
8.411
8.198
8.232
202,934
-0.15(-1.83%)
Apr 15, 2003
8.426
8.431
8.297
8.386
103,381
-0.04(-0.47%)
Apr 14, 2003
8.401
8.456
8.336
8.426
337,754
+0.07(+0.89%)
Apr 11, 2003
8.386
8.535
8.332
8.351
285,559
+0.02(+0.24%)
Apr 10, 2003
8.287
8.465
8.198
8.332
352,062
-0.03(-0.36%)
Apr 09, 2003
8.431
8.510
8.287
8.361
437,509
-0.17(-1.98%)
Apr 08, 2003
8.609
8.679
8.436
8.530
306,719
-0.15(-1.72%)
Apr 07, 2003
8.743
8.892
8.585
8.679
266,011
+0.11(+1.27%)
Apr 04, 2003
8.962
9.031
8.570
8.570
198,501
-0.37(-4.11%)
Apr 03, 2003
8.882
9.135
8.877
8.937
266,011
+0.17(+1.92%)
Apr 02, 2003
8.709
8.833
8.709
8.768
683,973
+0.06(+0.68%)
Apr 01, 2003
8.659
8.843
8.659
8.709
258,555
+0.00(+0.00%)
Mar 31, 2003
8.684
8.833
8.560
8.709
417,961
+0.00(+0.00%)
Mar 28, 2003
8.565
8.733
8.565
8.709
277,901
+0.15(+1.74%)
Mar 27, 2003
8.336
8.634
8.287
8.560
147,515
+0.25(+2.99%)
Mar 26, 2003
8.436
8.436
8.312
8.312
261,578
-0.13(-1.53%)
Mar 25, 2003
8.356
8.441
8.351
8.441
193,866
+0.12(+1.43%)
Mar 24, 2003
8.386
8.386
8.312
8.322
120,511
-0.04(-0.53%)
Mar 21, 2003
8.312
8.475
8.312
8.366
424,208
+0.09(+1.08%)
Mar 20, 2003
8.386
8.461
8.262
8.277
628,957
-0.16(-1.88%)
Mar 19, 2003
8.376
8.436
8.247
8.436
246,867
+0.03(+0.41%)
Mar 18, 2003
8.386
8.436
8.292
8.401
334,530
+0.01(+0.12%)
Mar 17, 2003
8.093
8.426
8.093
8.391
195,478
+0.25(+3.05%)
Mar 14, 2003
8.188
8.336
8.064
8.143
103,583
-0.09(-1.14%)
Mar 13, 2003
8.088
8.287
8.059
8.237
342,792
+0.20(+2.47%)
Mar 12, 2003
7.820
8.064
7.820
8.039
879,048
+0.17(+2.14%)
Mar 11, 2003
7.989
8.113
7.870
7.870
213,212
-0.12(-1.49%)
Mar 10, 2003
8.064
8.064
7.900
7.989
285,358
-0.12(-1.53%)
Mar 07, 2003
7.964
8.158
7.930
8.113
229,939
+0.02(+0.31%)
Mar 06, 2003
8.093
8.113
7.939
8.088
321,229
+0.02(+0.25%)
Mar 05, 2003
8.088
8.163
7.964
8.069
223,087
-0.06(-0.79%)
Mar 04, 2003
8.113
8.138
8.088
8.133
311,556
+0.02(+0.31%)
Mar 03, 2003
8.188
8.312
8.108
8.108
274,879
+0.02(+0.25%)
Feb 28, 2003
8.168
8.188
8.088
8.088
217,444
-0.07(-0.91%)
Feb 27, 2003
8.088
8.188
8.064
8.163
255,734
+0.10(+1.23%)
Feb 26, 2003
8.237
8.327
8.064
8.064
122,325
-0.17(-2.11%)
Feb 25, 2003
8.014
8.237
7.944
8.237
252,308
+0.17(+2.15%)
Feb 24, 2003
8.188
8.188
7.984
8.064
303,898
-0.15(-1.87%)
Feb 21, 2003
8.133
8.307
8.113
8.217
262,384
+0.13(+1.66%)
Feb 20, 2003
8.198
8.292
8.083
8.083
159,808
-0.11(-1.33%)
Feb 19, 2003
8.193
8.237
8.113
8.193
320,020
+0.00(+0.06%)
Feb 18, 2003
8.188
8.247
8.088
8.188
470,155
+0.07(+0.92%)
Feb 14, 2003
7.915
8.212
7.915
8.113
530,210
-0.02(-0.30%)
Feb 13, 2003
8.188
8.217
8.059
8.138
363,751
-0.00(-0.06%)
Feb 12, 2003
8.237
8.302
8.113
8.143
302,890
-0.12(-1.50%)
Feb 11, 2003
8.262
8.267
8.123
8.267
715,209
+0.05(+0.66%)
Feb 10, 2003
7.969
8.227
7.964
8.212
541,697
+0.25(+3.12%)
Feb 07, 2003
8.163
8.163
7.964
7.964
721,456
-0.17(-2.13%)
Feb 06, 2003
8.113
8.227
8.088
8.138
226,714
+0.07(+0.86%)
Feb 05, 2003
8.163
8.168
8.029
8.069
184,596
+0.00(+0.06%)
Feb 04, 2003
8.039
8.103
7.989
8.064
308,332
-0.01(-0.18%)
Feb 03, 2003
7.954
8.113
7.885
8.078
226,311
+0.06(+0.80%)
Jan 31, 2003
8.088
8.153
7.885
8.014
354,078
-0.05(-0.62%)
Jan 30, 2003
8.461
8.461
8.064
8.064
201,524
-0.05(-0.67%)
Jan 29, 2003
8.029
8.123
7.815
8.118
268,027
+0.09(+1.11%)
Jan 28, 2003
8.113
8.188
7.905
8.029
207,368
-0.03(-0.43%)
Jan 27, 2003
8.138
8.247
8.044
8.064
149,127
-0.10(-1.22%)
Jan 24, 2003
8.332
8.336
8.158
8.163
376,850
-0.17(-2.08%)
Jan 23, 2003
8.302
8.416
8.227
8.336
99,754
+0.11(+1.33%)
Jan 22, 2003
8.113
8.341
8.073
8.227
167,265
+0.10(+1.22%)
Jan 21, 2003
8.277
8.356
8.128
8.128
160,211
-0.05(-0.61%)
Jan 17, 2003
8.436
8.456
8.178
8.178
113,256
-0.26(-3.06%)
Jan 16, 2003
8.237
8.461
8.163
8.436
203,136
+0.22(+2.66%)
Jan 15, 2003
8.188
8.396
8.138
8.217
233,969
-0.02(-0.24%)
Jan 14, 2003
8.461
8.465
8.212
8.237
145,903
-0.20(-2.41%)
Jan 13, 2003
8.212
8.470
8.163
8.441
369,998
+0.30(+3.66%)
Jan 10, 2003
8.222
8.416
8.113
8.143
93,104
-0.09(-1.14%)
Jan 09, 2003
8.158
8.356
8.088
8.237
189,634
+0.11(+1.41%)
Jan 08, 2003
8.312
8.381
8.123
8.123
150,337
-0.19(-2.27%)
Jan 07, 2003
8.366
8.401
8.148
8.312
290,799
-0.05(-0.59%)
Jan 06, 2003
8.386
8.436
8.312
8.361
137,036
+0.06(+0.72%)
Jan 03, 2003
8.297
8.436
8.207
8.302
183,588
+0.00(+0.06%)
Jan 02, 2003
8.188
8.332
8.103
8.297
157,793
+0.15(+1.83%)
Dec 31, 2002
8.461
8.461
8.148
8.148
356,496
-0.34(-3.98%)
Dec 30, 2002
8.312
8.575
8.198
8.485
374,028
+0.23(+2.83%)
Dec 27, 2002
8.059
8.366
8.029
8.252
185,603
+0.19(+2.34%)
Dec 26, 2002
8.158
8.287
8.024
8.064
141,268
-0.08(-1.04%)
Dec 24, 2002
8.029
8.302
7.999
8.148
66,502
+0.11(+1.36%)
Dec 23, 2002
8.064
8.108
7.890
8.039
191,851
+0.08(+1.00%)
Dec 20, 2002
7.989
8.138
7.890
7.959
343,397
+0.09(+1.20%)
Dec 19, 2002
7.890
7.939
7.865
7.865
219,862
+0.02(+0.32%)
Dec 18, 2002
7.964
8.039
7.840
7.840
1,597,079
-0.17(-2.17%)
Dec 17, 2002
8.034
8.188
7.984
8.014
145,903
-0.02(-0.25%)
Dec 16, 2002
7.939
8.064
7.855
8.034
173,109
+0.19(+2.40%)
Dec 13, 2002
8.019
8.088
7.840
7.845
1,053,770
-0.19(-2.35%)
Dec 12, 2002
8.088
8.188
8.014
8.034
129,580
-0.02(-0.31%)
Dec 11, 2002
8.287
8.302
7.949
8.059
249,688
-0.27(-3.22%)
Dec 10, 2002
8.212
8.341
8.153
8.327
99,351
+0.06(+0.78%)
Dec 09, 2002
8.406
8.411
8.227
8.262
673,493
-0.09(-1.13%)
Dec 06, 2002
8.113
8.356
8.019
8.356
669,261
+0.24(+3.00%)
Dec 05, 2002
8.227
8.272
8.039
8.113
135,424
-0.11(-1.39%)
Dec 04, 2002
8.133
8.287
8.078
8.227
179,356
+0.09(+1.10%)
Dec 03, 2002
8.312
8.312
8.138
8.138
151,344
-0.17(-2.09%)
Dec 02, 2002
8.510
8.609
8.143
8.312
354,078
+0.12(+1.52%)
Nov 29, 2002
8.530
8.530
8.138
8.188
224,699
+0.05(+0.67%)
Nov 27, 2002
7.944
8.133
7.944
8.133
153,561
+0.19(+2.37%)
Nov 26, 2002
8.039
8.039
7.806
7.944
149,934
-0.09(-1.17%)
Nov 25, 2002
8.019
8.163
7.994
8.039
209,182
+0.02(+0.25%)
Nov 22, 2002
7.890
8.039
7.880
8.019
237,194
+0.08(+1.00%)
Nov 21, 2002
7.791
7.974
7.468
7.939
510,863
+0.12(+1.52%)
Nov 20, 2002
7.761
7.930
7.567
7.820
476,201
+0.36(+4.79%)
Nov 19, 2002
7.195
7.572
7.195
7.463
257,749
-0.06(-0.79%)
Nov 18, 2002
7.994
8.029
7.488
7.523
224,699
-0.45(-5.66%)
Nov 15, 2002
7.890
8.193
7.890
7.974
103,180
+0.03(+0.44%)
Nov 14, 2002
7.667
7.949
7.667
7.939
207,771
+0.32(+4.23%)
Nov 13, 2002
7.428
7.781
7.413
7.617
487,688
+0.14(+1.86%)
Nov 12, 2002
7.567
7.726
7.433
7.478
131,998
-0.08(-1.12%)
Nov 11, 2002
7.478
7.567
7.369
7.562
201,725
+0.03(+0.40%)
Nov 08, 2002
7.344
7.533
7.220
7.533
472,171
+0.06(+0.86%)
Nov 07, 2002
7.716
7.716
7.359
7.468
134,416
-0.27(-3.53%)
Nov 06, 2002
7.443
7.741
7.389
7.741
508,042
+0.30(+4.00%)
Nov 05, 2002
7.667
7.761
7.071
7.443
597,922
-0.26(-3.41%)
Nov 04, 2002
7.915
8.098
7.691
7.706
727,300
+0.09(+1.17%)
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.