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
MFA Financial Inc
(NY:
MFA
)
10.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2002
5.808
5.952
5.808
5.866
203,608
+0.06(+0.99%)
Oct 30, 2002
5.916
5.916
5.628
5.808
209,846
-0.06(-1.11%)
Oct 29, 2002
5.916
5.916
5.599
5.873
393,634
-0.12(-1.93%)
Oct 28, 2002
5.981
6.097
5.952
5.988
228,003
+0.04(+0.61%)
Oct 25, 2002
5.873
6.010
5.858
5.952
181,293
+0.14(+2.36%)
Oct 24, 2002
5.700
5.916
5.678
5.815
195,708
+0.04(+0.75%)
Oct 23, 2002
5.685
5.851
5.577
5.772
188,223
+0.04(+0.63%)
Oct 22, 2002
5.822
5.822
5.606
5.736
247,269
-0.13(-2.21%)
Oct 21, 2002
5.981
5.981
5.772
5.866
185,590
-0.12(-2.05%)
Oct 18, 2002
5.830
5.988
5.772
5.988
2,966,119
+0.14(+2.47%)
Oct 17, 2002
5.628
5.844
5.628
5.844
174,917
+0.25(+4.52%)
Oct 16, 2002
5.700
5.736
5.555
5.591
224,953
-0.18(-3.12%)
Oct 15, 2002
5.635
5.844
5.628
5.772
295,225
+0.21(+3.76%)
Oct 14, 2002
5.584
5.584
5.404
5.563
133,614
-0.01(-0.26%)
Oct 11, 2002
5.447
5.591
5.433
5.577
199,866
+0.19(+3.62%)
Oct 10, 2002
5.209
5.404
5.195
5.382
427,592
+0.20(+3.90%)
Oct 09, 2002
5.418
5.476
5.123
5.180
281,642
-0.22(-4.01%)
Oct 08, 2002
5.353
5.591
5.339
5.397
349,004
+0.04(+0.67%)
Oct 07, 2002
5.721
5.729
5.231
5.361
1,625,960
-0.38(-6.66%)
Oct 04, 2002
5.880
5.916
5.700
5.743
1,087,623
-0.07(-1.24%)
Oct 03, 2002
5.880
6.060
5.808
5.815
199,589
-0.11(-1.83%)
Oct 02, 2002
5.938
6.133
5.916
5.923
267,228
-0.01(-0.24%)
Oct 01, 2002
5.844
5.938
5.664
5.938
462,104
+0.09(+1.60%)
Sep 30, 2002
5.808
5.894
5.772
5.844
356,904
+0.02(+0.37%)
Sep 27, 2002
5.902
5.945
5.772
5.822
488,855
-0.09(-1.59%)
Sep 26, 2002
5.952
5.967
5.837
5.916
643,952
-0.25(-3.98%)
Sep 25, 2002
6.205
6.234
6.118
6.161
494,122
+0.01(+0.23%)
Sep 24, 2002
6.169
6.262
6.133
6.147
421,216
+0.01(+0.24%)
Sep 23, 2002
6.133
6.349
6.075
6.133
471,114
+0.02(+0.35%)
Sep 20, 2002
6.183
6.205
5.952
6.111
684,702
-0.08(-1.28%)
Sep 19, 2002
6.349
6.486
6.140
6.190
570,770
-0.19(-2.94%)
Sep 18, 2002
6.349
6.400
6.176
6.378
713,254
+0.03(+0.45%)
Sep 17, 2002
6.674
6.782
6.313
6.349
1,256,304
-0.56(-8.14%)
Sep 16, 2002
6.991
7.020
6.854
6.912
391,139
-0.08(-1.14%)
Sep 13, 2002
6.666
6.998
6.666
6.991
519,902
+0.33(+4.98%)
Sep 12, 2002
6.739
6.818
6.638
6.659
682,900
-0.08(-1.18%)
Sep 11, 2002
6.782
6.782
6.652
6.739
128,901
-0.01(-0.11%)
Sep 10, 2002
6.804
6.926
6.645
6.746
494,122
-0.13(-1.89%)
Sep 09, 2002
6.710
6.905
6.710
6.876
396,822
+0.12(+1.82%)
Sep 06, 2002
6.710
6.789
6.710
6.753
438,958
+0.08(+1.19%)
Sep 05, 2002
6.782
6.804
6.652
6.674
254,892
-0.11(-1.60%)
Sep 04, 2002
6.493
6.818
6.457
6.782
360,646
+0.29(+4.44%)
Sep 03, 2002
6.638
6.688
6.472
6.493
376,586
-0.16(-2.39%)
Aug 30, 2002
6.623
6.782
6.565
6.652
187,392
+0.01(+0.22%)
Aug 29, 2002
6.493
6.638
6.479
6.638
223,290
+0.12(+1.77%)
Aug 28, 2002
6.464
6.551
6.443
6.522
354,271
+0.03(+0.44%)
Aug 27, 2002
6.580
6.602
6.479
6.493
185,590
-0.09(-1.32%)
Aug 26, 2002
6.537
6.580
6.385
6.580
330,985
+0.12(+1.79%)
Aug 23, 2002
6.580
6.623
6.457
6.464
186,976
-0.12(-1.75%)
Aug 22, 2002
6.529
6.580
6.493
6.580
206,658
+0.06(+0.88%)
Aug 21, 2002
6.486
6.529
6.349
6.522
497,448
+0.04(+0.56%)
Aug 20, 2002
6.493
6.602
6.421
6.486
293,978
-0.01(-0.11%)
Aug 16, 2002
6.508
6.529
6.428
6.493
356,072
-0.03(-0.44%)
Aug 15, 2002
6.493
6.565
6.443
6.522
320,313
-0.01(-0.11%)
Aug 14, 2002
6.349
6.529
6.270
6.529
688,999
+0.18(+2.84%)
Aug 13, 2002
6.313
6.493
6.277
6.349
245,467
+0.04(+0.57%)
Aug 12, 2002
6.169
6.349
6.161
6.313
4,698,666
+0.05(+0.81%)
Aug 07, 2002
6.277
6.313
6.104
6.262
364,527
-0.01(-0.23%)
Aug 06, 2002
6.277
6.421
6.205
6.277
405,000
+0.12(+1.99%)
Aug 05, 2002
6.349
6.378
5.952
6.154
654,209
-0.27(-4.16%)
Aug 02, 2002
6.457
6.493
6.371
6.421
403,891
-0.04(-0.56%)
Aug 01, 2002
6.493
6.558
6.421
6.457
280,395
-0.04(-0.56%)
Jul 31, 2002
6.594
6.594
6.428
6.493
246,021
-0.06(-0.99%)
Jul 30, 2002
6.638
6.638
6.313
6.558
345,954
+0.01(+0.11%)
Jul 29, 2002
6.493
6.565
6.450
6.551
18,434,296
+0.35(+5.58%)
Jul 26, 2002
5.844
6.205
5.844
6.205
539,445
+0.43(+7.50%)
Jul 25, 2002
5.772
6.089
5.772
5.772
739,589
+0.04(+0.63%)
Jul 24, 2002
5.339
5.873
5.202
5.736
1,091,504
+0.09(+1.53%)
Jul 23, 2002
5.822
5.952
5.563
5.649
620,528
-0.17(-2.97%)
Jul 22, 2002
5.830
6.024
5.591
5.822
762,459
+0.06(+1.13%)
Jul 19, 2002
5.519
5.830
5.519
5.757
844,096
-0.48(-7.75%)
Jul 17, 2002
6.277
6.277
6.082
6.241
624,132
-0.30(-4.63%)
Jul 12, 2002
6.710
6.710
6.457
6.544
199,034
-0.13(-1.95%)
Jul 11, 2002
6.739
6.739
6.385
6.674
620,528
-0.06(-0.96%)
Jul 10, 2002
6.746
6.782
6.674
6.739
375,338
+0.03(+0.43%)
Jul 09, 2002
6.681
6.767
6.681
6.710
373,675
+0.03(+0.43%)
Jul 08, 2002
6.594
6.681
6.594
6.681
467,648
+0.09(+1.31%)
Jul 05, 2002
6.486
6.681
6.486
6.594
270,277
+0.04(+0.55%)
Jul 04, 2002
6.674
6.782
6.320
6.558
972,720
+0.00(+0.00%)
Jul 03, 2002
6.674
6.782
6.320
6.558
972,720
-0.28(-4.11%)
Jul 02, 2002
6.977
6.977
6.493
6.840
1,015,272
-0.27(-3.76%)
Jul 01, 2002
7.107
7.345
6.847
7.107
1,171,340
+0.00(+0.00%)
Jun 28, 2002
7.107
7.287
6.861
7.107
1,873,506
-0.04(-0.50%)
Jun 27, 2002
7.612
7.626
7.107
7.143
783,388
-0.47(-6.16%)
Jun 26, 2002
7.071
7.612
6.796
7.612
809,723
+0.12(+1.54%)
Jun 25, 2002
7.539
7.612
7.402
7.496
542,217
-0.20(-2.62%)
Jun 21, 2002
7.720
7.749
7.402
7.698
577,145
-0.01(-0.19%)
Jun 20, 2002
7.511
7.720
7.503
7.713
571,324
+0.21(+2.79%)
Jun 19, 2002
7.489
7.756
7.258
7.503
825,108
+0.01(+0.19%)
Jun 18, 2002
7.467
7.576
7.431
7.489
614,984
+0.02(+0.29%)
Jun 17, 2002
7.446
7.568
7.366
7.467
630,231
+0.06(+0.88%)
Jun 14, 2002
7.309
7.467
7.179
7.402
536,119
+0.27(+3.85%)
Jun 12, 2002
7.063
7.179
7.027
7.128
491,073
+0.07(+1.02%)
Jun 11, 2002
7.107
7.135
7.013
7.056
388,090
-0.02(-0.31%)
Jun 10, 2002
6.926
7.107
6.926
7.078
511,724
+0.22(+3.26%)
Jun 07, 2002
6.890
6.962
6.854
6.854
417,058
-0.07(-1.04%)
Jun 06, 2002
6.926
6.998
6.890
6.926
332,648
-0.01(-0.21%)
Jun 05, 2002
6.883
6.962
6.782
6.941
404,445
+0.17(+2.56%)
May 31, 2002
6.775
6.890
6.746
6.767
3,010,888
+0.07(+1.08%)
May 28, 2002
6.710
6.818
6.652
6.695
674,584
-0.03(-0.43%)
May 27, 2002
6.746
6.840
6.710
6.724
119,199
+0.00(+0.00%)
May 24, 2002
6.746
6.840
6.710
6.724
119,199
-0.06(-0.85%)
May 23, 2002
6.782
6.854
6.710
6.782
247,407
+0.00(+0.00%)
May 22, 2002
6.767
6.825
6.674
6.782
186,283
+0.04(+0.53%)
May 21, 2002
6.710
6.789
6.638
6.746
184,204
+0.08(+1.19%)
May 20, 2002
6.638
6.746
6.630
6.666
126,822
-0.03(-0.43%)
May 17, 2002
6.659
6.695
6.594
6.695
119,892
+0.07(+1.09%)
May 16, 2002
6.522
6.674
6.522
6.623
138,742
+0.03(+0.44%)
May 15, 2002
6.565
6.652
6.565
6.594
89,676
+0.01(+0.11%)
May 14, 2002
6.609
6.674
6.529
6.587
128,069
+0.00(+0.00%)
May 13, 2002
6.602
6.731
6.508
6.587
150,107
-0.09(-1.30%)
May 10, 2002
6.666
6.703
6.623
6.674
108,249
+0.01(+0.22%)
May 09, 2002
6.652
6.695
6.573
6.659
116,704
+0.01(+0.11%)
May 08, 2002
6.731
6.739
6.580
6.652
207,351
-0.06(-0.86%)
May 07, 2002
6.710
6.746
6.638
6.710
178,798
-0.03(-0.43%)
May 06, 2002
6.638
6.746
6.609
6.739
176,303
+0.06(+0.97%)
May 03, 2002
6.638
6.710
6.551
6.674
314,076
+0.04(+0.65%)
May 02, 2002
6.508
6.630
6.501
6.630
148,999
+0.05(+0.77%)
May 01, 2002
6.565
6.609
6.421
6.580
223,706
+0.01(+0.22%)
Apr 30, 2002
6.493
6.565
6.385
6.565
235,071
+0.04(+0.55%)
Apr 29, 2002
6.349
6.529
6.320
6.529
201,529
+0.12(+1.91%)
Apr 26, 2002
6.385
6.421
6.349
6.407
87,597
+0.03(+0.45%)
Apr 25, 2002
6.421
6.421
6.356
6.378
131,257
-0.04(-0.67%)
Apr 24, 2002
6.407
6.421
6.291
6.421
248,516
+0.01(+0.11%)
Apr 23, 2002
6.335
6.421
6.277
6.414
141,098
+0.01(+0.11%)
Apr 22, 2002
6.493
6.493
6.363
6.407
142,068
-0.05(-0.78%)
Apr 19, 2002
6.421
6.486
6.349
6.457
82,746
+0.04(+0.56%)
Apr 18, 2002
6.385
6.421
6.299
6.421
113,516
+0.00(+0.00%)
Apr 17, 2002
6.320
6.421
6.284
6.421
168,819
+0.11(+1.71%)
Apr 16, 2002
6.407
6.407
6.291
6.313
139,019
-0.02(-0.34%)
Apr 15, 2002
6.320
6.421
6.291
6.335
103,259
+0.01(+0.23%)
Apr 12, 2002
6.421
6.421
6.313
6.320
182,956
-0.14(-2.12%)
Apr 11, 2002
6.277
6.522
6.277
6.457
4,948,153
+0.14(+2.29%)
Apr 10, 2002
6.241
6.335
6.212
6.313
164,522
+0.11(+1.74%)
Apr 09, 2002
6.097
6.313
6.097
6.205
210,123
+0.11(+1.78%)
Apr 08, 2002
6.068
6.111
6.060
6.097
201,114
+0.04(+0.60%)
Apr 05, 2002
6.032
6.089
6.017
6.060
321,144
+0.04(+0.60%)
Apr 04, 2002
6.060
6.082
5.996
6.024
821,504
-0.06(-1.07%)
Apr 03, 2002
6.111
6.277
5.988
6.089
505,765
-0.09(-1.52%)
Apr 02, 2002
6.291
6.320
6.089
6.183
428,701
-0.15(-2.39%)
Apr 01, 2002
6.428
6.457
6.277
6.335
217,746
-0.12(-1.90%)
Mar 29, 2002
6.349
6.472
6.320
6.457
269,168
+0.00(+0.00%)
Mar 28, 2002
6.349
6.472
6.320
6.457
269,168
+0.11(+1.70%)
Mar 27, 2002
6.320
6.407
6.299
6.349
216,083
-0.04(-0.68%)
Mar 26, 2002
6.493
6.493
6.190
6.392
780,893
-0.22(-3.38%)
Mar 25, 2002
6.782
6.811
6.609
6.616
570,215
-0.21(-3.07%)
Mar 22, 2002
6.782
6.832
6.746
6.825
333,064
+0.04(+0.64%)
Mar 21, 2002
6.782
6.782
6.746
6.782
355,518
+0.04(+0.53%)
Mar 20, 2002
6.767
6.782
6.746
6.746
229,250
+0.00(+0.00%)
Mar 19, 2002
6.746
6.818
6.674
6.746
391,555
+0.05(+0.75%)
Mar 18, 2002
6.674
6.746
6.652
6.695
290,790
+0.06(+0.87%)
Mar 15, 2002
6.623
6.638
6.594
6.638
275,405
+0.04(+0.66%)
Mar 14, 2002
6.602
6.659
6.573
6.594
342,905
+0.00(+0.00%)
Mar 13, 2002
6.638
6.666
6.573
6.594
171,730
-0.01(-0.11%)
Mar 12, 2002
6.674
6.710
6.565
6.602
2,120,637
-0.09(-1.29%)
Mar 11, 2002
6.602
6.695
6.551
6.688
233,824
+0.09(+1.42%)
Mar 08, 2002
6.890
6.919
6.573
6.594
363,003
-0.26(-3.79%)
Mar 07, 2002
6.746
6.890
6.746
6.854
195,985
+0.07(+1.06%)
Mar 06, 2002
6.666
6.905
6.602
6.782
195,985
+0.11(+1.62%)
Mar 05, 2002
6.638
6.674
6.602
6.674
276,653
+0.04(+0.54%)
Mar 04, 2002
6.565
6.666
6.544
6.638
304,651
+0.08(+1.21%)
Mar 01, 2002
6.544
6.558
6.537
6.558
159,532
+0.00(+0.00%)
Feb 28, 2002
6.529
6.565
6.515
6.558
503,963
+0.03(+0.44%)
Feb 27, 2002
6.479
6.529
6.472
6.529
422,325
+0.04(+0.67%)
Feb 26, 2002
6.515
6.529
6.479
6.486
231,191
-0.03(-0.44%)
Feb 25, 2002
6.558
6.580
6.501
6.515
364,943
-0.04(-0.66%)
Feb 22, 2002
6.602
6.602
6.529
6.558
276,653
+0.01(+0.11%)
Feb 21, 2002
6.602
6.602
6.529
6.551
230,359
-0.01(-0.22%)
Feb 20, 2002
6.551
6.594
6.537
6.565
495,092
+0.04(+0.55%)
Feb 19, 2002
6.508
6.573
6.457
6.529
492,459
+0.03(+0.44%)
Feb 18, 2002
6.565
6.565
6.493
6.501
1,000,441
+0.00(+0.00%)
Feb 15, 2002
6.565
6.565
6.493
6.501
1,000,441
-0.01(-0.22%)
Feb 14, 2002
6.529
6.565
6.508
6.515
344,153
-0.02(-0.33%)
Feb 13, 2002
6.551
6.558
6.529
6.537
504,656
+0.01(+0.11%)
Feb 12, 2002
6.602
6.602
6.515
6.529
567,720
-0.04(-0.55%)
Feb 11, 2002
6.515
6.630
6.493
6.565
407,633
+0.10(+1.56%)
Feb 08, 2002
6.457
6.493
6.392
6.464
698,562
+0.00(+0.00%)
Feb 07, 2002
6.457
6.486
6.428
6.464
306,868
+0.01(+0.11%)
Feb 06, 2002
6.457
6.457
6.414
6.457
128,624
+0.00(+0.00%)
Feb 05, 2002
6.508
6.529
6.421
6.457
306,314
-0.05(-0.78%)
Feb 04, 2002
6.493
6.529
6.464
6.508
335,282
+0.02(+0.33%)
Feb 01, 2002
6.450
6.486
6.400
6.486
184,342
+0.06(+1.01%)
Jan 31, 2002
6.457
6.472
6.356
6.421
285,800
+0.04(+0.56%)
Jan 30, 2002
6.385
6.421
6.284
6.385
243,110
+0.06(+0.91%)
Jan 29, 2002
6.479
6.486
6.313
6.327
362,725
-0.16(-2.45%)
Jan 28, 2002
6.407
6.486
6.407
6.486
764,122
+0.06(+0.90%)
Jan 25, 2002
6.400
6.457
6.385
6.428
240,061
+0.06(+0.91%)
Jan 24, 2002
6.457
6.486
6.349
6.371
279,425
-0.08(-1.23%)
Jan 23, 2002
6.421
6.457
6.385
6.450
2,522,587
+0.03(+0.45%)
Jan 22, 2002
6.421
6.457
6.313
6.421
308,670
+0.00(+0.00%)
Jan 21, 2002
6.421
6.486
6.414
6.421
569,522
+0.00(+0.00%)
Jan 18, 2002
6.421
6.486
6.414
6.421
569,522
+0.01(+0.11%)
Jan 17, 2002
6.349
6.414
6.313
6.414
369,517
+0.07(+1.14%)
Jan 16, 2002
6.385
6.421
6.313
6.342
409,851
+0.03(+0.46%)
Jan 15, 2002
6.205
6.493
6.183
6.313
2,704,990
+0.29(+4.79%)
Jan 14, 2002
6.068
6.068
5.981
6.024
469,450
+0.03(+0.48%)
Jan 11, 2002
6.082
6.097
5.988
5.996
2,328,542
-0.09(-1.42%)
Jan 10, 2002
6.133
6.133
5.988
6.082
348,726
-0.23(-3.66%)
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.