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
Highwoods Properties
(NY:
HIW
)
25.97
+0.78 (+3.10%)
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 (%)
Nov 29, 2002
4.229
4.252
4.201
4.201
514,294
-0.03(-0.63%)
Nov 27, 2002
4.190
4.227
4.149
4.227
1,670,606
+0.07(+1.63%)
Nov 26, 2002
4.118
4.159
4.102
4.159
1,670,120
+0.02(+0.60%)
Nov 25, 2002
4.118
4.149
4.098
4.135
1,230,615
+0.03(+0.75%)
Nov 22, 2002
4.026
4.112
4.015
4.104
1,866,805
+0.06(+1.53%)
Nov 21, 2002
4.026
4.046
4.005
4.042
1,643,896
+0.02(+0.56%)
Nov 20, 2002
3.912
4.036
3.912
4.019
2,300,968
+0.11(+2.74%)
Nov 19, 2002
3.851
3.933
3.824
3.912
2,691,910
+0.06(+1.60%)
Nov 18, 2002
3.906
3.923
3.851
3.851
3,099,363
-0.06(-1.58%)
Nov 15, 2002
3.925
3.956
3.912
3.912
1,384,563
-0.02(-0.52%)
Nov 14, 2002
3.933
4.015
3.906
3.933
3,172,209
-0.12(-2.85%)
Nov 13, 2002
4.077
4.094
4.038
4.048
1,418,558
-0.05(-1.21%)
Nov 12, 2002
4.056
4.114
4.046
4.098
2,218,409
+0.04(+1.07%)
Nov 11, 2002
4.137
4.137
4.030
4.054
1,817,269
-0.08(-1.99%)
Nov 08, 2002
4.337
4.337
4.133
4.137
2,113,511
-0.20(-4.56%)
Nov 07, 2002
4.334
4.369
4.283
4.334
1,514,229
+0.01(+0.24%)
Nov 06, 2002
4.312
4.343
4.258
4.324
824,133
+0.04(+0.86%)
Nov 05, 2002
4.211
4.293
4.197
4.287
941,172
+0.08(+1.86%)
Nov 04, 2002
4.135
4.236
4.135
4.209
913,005
+0.10(+2.40%)
Nov 01, 2002
4.118
4.159
4.098
4.110
1,252,954
-0.01(-0.20%)
Oct 31, 2002
4.118
4.131
4.063
4.118
3,498,560
+0.07(+1.78%)
Oct 30, 2002
4.087
4.118
4.026
4.046
1,639,525
-0.01(-0.25%)
Oct 29, 2002
4.184
4.184
4.015
4.056
1,602,616
-0.15(-3.53%)
Oct 28, 2002
4.275
4.310
4.197
4.205
1,251,497
-0.06(-1.35%)
Oct 25, 2002
4.221
4.281
4.213
4.262
998,964
+0.04(+0.98%)
Oct 24, 2002
4.221
4.291
4.221
4.221
1,667,692
+0.00(+0.00%)
Oct 23, 2002
4.273
4.273
4.194
4.221
770,227
-0.03(-0.63%)
Oct 22, 2002
4.289
4.314
4.248
4.248
1,424,871
-0.06(-1.29%)
Oct 21, 2002
4.283
4.324
4.273
4.304
1,437,498
+0.02(+0.43%)
Oct 18, 2002
4.365
4.386
4.285
4.285
1,452,553
-0.08(-1.84%)
Oct 17, 2002
4.304
4.365
4.304
4.365
1,201,476
+0.08(+1.92%)
Oct 16, 2002
4.293
4.310
4.211
4.283
1,001,878
-0.06(-1.42%)
Oct 15, 2002
4.252
4.396
4.213
4.345
2,121,281
+0.20(+4.77%)
Oct 14, 2002
4.221
4.242
4.118
4.147
2,287,856
-0.10(-2.38%)
Oct 11, 2002
4.252
4.355
4.236
4.248
932,917
+0.05(+1.18%)
Oct 10, 2002
4.077
4.211
3.995
4.199
2,309,224
+0.07(+1.70%)
Oct 09, 2002
4.304
4.308
4.056
4.129
1,400,589
-0.20(-4.52%)
Oct 08, 2002
4.427
4.481
4.262
4.324
1,699,259
-0.15(-3.40%)
Oct 07, 2002
4.695
4.695
4.468
4.477
647,359
-0.20(-4.23%)
Oct 04, 2002
4.715
4.744
4.633
4.674
559,944
-0.05(-1.00%)
Oct 03, 2002
4.674
4.963
4.654
4.722
590,054
+0.05(+1.01%)
Oct 02, 2002
4.818
4.818
4.664
4.674
736,717
-0.12(-2.58%)
Oct 01, 2002
4.849
4.857
4.738
4.798
484,670
-0.02(-0.43%)
Sep 30, 2002
4.808
4.829
4.757
4.818
628,419
-0.00(-0.09%)
Sep 27, 2002
4.921
4.932
4.822
4.822
362,774
-0.12(-2.50%)
Sep 26, 2002
4.847
4.948
4.839
4.946
454,074
+0.09(+1.78%)
Sep 25, 2002
4.843
4.864
4.835
4.860
636,675
+0.02(+0.34%)
Sep 24, 2002
4.862
4.862
4.835
4.843
771,684
-0.03(-0.68%)
Sep 23, 2002
4.833
4.890
4.804
4.876
663,871
+0.02(+0.38%)
Sep 20, 2002
4.870
4.890
4.818
4.857
471,557
-0.01(-0.25%)
Sep 19, 2002
4.860
4.899
4.860
4.870
1,437,984
-0.00(-0.04%)
Sep 18, 2002
4.882
4.911
4.857
4.872
1,076,181
-0.01(-0.17%)
Sep 17, 2002
4.917
4.942
4.880
4.880
853,757
-0.03(-0.63%)
Sep 16, 2002
4.921
4.921
4.897
4.911
586,654
+0.02(+0.42%)
Sep 13, 2002
4.860
4.942
4.812
4.890
1,434,584
-0.01(-0.25%)
Sep 12, 2002
4.985
4.985
4.897
4.903
916,405
-0.08(-1.57%)
Sep 11, 2002
4.952
4.993
4.944
4.981
237,964
+0.02(+0.37%)
Sep 10, 2002
4.901
4.971
4.882
4.963
1,239,356
+0.04(+0.88%)
Sep 09, 2002
4.938
4.938
4.882
4.919
551,688
+0.01(+0.17%)
Sep 06, 2002
4.897
4.921
4.851
4.911
460,388
+0.02(+0.42%)
Sep 05, 2002
4.870
4.903
4.860
4.890
872,697
-0.00(-0.08%)
Sep 04, 2002
4.818
4.909
4.818
4.895
747,402
+0.06(+1.15%)
Sep 03, 2002
4.870
4.911
4.839
4.839
747,402
-0.08(-1.67%)
Aug 30, 2002
4.890
4.932
4.862
4.921
1,107,747
+0.03(+0.63%)
Aug 29, 2002
4.893
4.911
4.841
4.890
826,075
+0.00(+0.00%)
Aug 28, 2002
4.845
4.901
4.831
4.890
1,576,877
+0.01(+0.21%)
Aug 27, 2002
4.901
4.901
4.860
4.880
1,254,897
-0.02(-0.38%)
Aug 26, 2002
4.831
4.899
4.798
4.899
497,782
+0.07(+1.41%)
Aug 23, 2002
4.870
4.901
4.808
4.831
1,830,867
-0.03(-0.68%)
Aug 22, 2002
4.880
4.899
4.841
4.864
3,010,976
+0.01(+0.13%)
Aug 21, 2002
4.829
4.868
4.820
4.857
1,271,894
+0.04(+0.77%)
Aug 20, 2002
4.757
4.825
4.746
4.820
1,046,071
+0.04(+0.73%)
Aug 16, 2002
4.736
4.785
4.722
4.785
961,084
+0.04(+0.74%)
Aug 15, 2002
4.787
4.849
4.736
4.750
1,535,112
-0.00(-0.04%)
Aug 14, 2002
4.715
4.769
4.697
4.752
2,539,418
+0.02(+0.35%)
Aug 13, 2002
4.767
4.849
4.736
4.736
2,818,662
-0.06(-1.29%)
Aug 12, 2002
4.802
4.818
4.715
4.798
2,782,239
-0.35(-6.80%)
Aug 07, 2002
5.148
5.168
5.080
5.148
1,111,147
-0.08(-1.57%)
Aug 06, 2002
5.220
5.337
5.220
5.230
945,058
+0.04(+0.79%)
Aug 05, 2002
5.251
5.302
5.179
5.189
1,129,601
-0.05(-0.94%)
Aug 02, 2002
5.354
5.395
5.191
5.238
1,017,418
-0.15(-2.72%)
Aug 01, 2002
5.488
5.488
5.315
5.385
881,924
-0.10(-1.88%)
Jul 31, 2002
5.461
5.488
5.331
5.488
2,362,159
+0.07(+1.25%)
Jul 30, 2002
5.333
5.516
5.232
5.420
1,217,502
+0.10(+1.90%)
Jul 29, 2002
5.148
5.346
5.148
5.319
1,283,064
+0.26(+5.21%)
Jul 26, 2002
4.963
5.150
4.960
5.055
905,721
+0.14(+2.94%)
Jul 25, 2002
4.757
5.024
4.757
4.911
1,667,206
+0.10(+2.14%)
Jul 24, 2002
4.530
4.979
4.530
4.808
3,343,155
+0.04(+0.91%)
Jul 23, 2002
4.872
5.004
4.746
4.765
1,582,705
-0.11(-2.20%)
Jul 22, 2002
4.963
5.103
4.695
4.872
1,951,306
-0.07(-1.42%)
Jul 19, 2002
5.004
5.024
4.940
4.942
1,572,506
-0.18(-3.58%)
Jul 17, 2002
5.216
5.278
5.059
5.125
1,568,135
+0.06(+1.18%)
Jul 12, 2002
5.096
5.208
5.037
5.065
1,701,201
+0.07(+1.44%)
Jul 11, 2002
5.148
5.148
4.839
4.993
1,387,477
-0.12(-2.41%)
Jul 10, 2002
5.292
5.292
5.117
5.117
934,859
-0.14(-2.74%)
Jul 09, 2002
5.298
5.354
5.261
5.261
602,195
-0.04(-0.70%)
Jul 08, 2002
5.391
5.391
5.298
5.298
1,343,769
-0.09(-1.72%)
Jul 05, 2002
5.333
5.432
5.323
5.391
742,545
+0.06(+1.08%)
Jul 04, 2002
5.354
5.426
5.265
5.333
6,070,517
+0.00(+0.00%)
Jul 03, 2002
5.354
5.426
5.265
5.333
1,523,942
-0.03(-0.54%)
Jul 02, 2002
5.302
5.395
5.234
5.362
1,528,313
+0.05(+0.93%)
Jul 01, 2002
5.354
5.401
5.296
5.313
2,828,860
-0.04(-0.77%)
Jun 28, 2002
5.362
5.457
5.354
5.354
4,638,846
-0.02(-0.38%)
Jun 27, 2002
5.416
5.455
5.273
5.374
4,032,765
-0.09(-1.66%)
Jun 26, 2002
5.580
5.601
5.374
5.465
2,553,987
-0.19(-3.32%)
Jun 25, 2002
5.642
5.691
5.582
5.652
1,327,743
-0.09(-1.61%)
Jun 21, 2002
5.766
5.805
5.737
5.745
2,040,664
+0.02(+0.36%)
Jun 20, 2002
5.735
5.796
5.704
5.724
688,153
-0.01(-0.18%)
Jun 19, 2002
5.737
5.786
5.729
5.735
811,021
-0.00(-0.04%)
Jun 18, 2002
5.726
5.755
5.724
5.737
642,989
-0.01(-0.14%)
Jun 17, 2002
5.704
5.755
5.704
5.745
58,179,832
+0.04(+0.72%)
Jun 14, 2002
5.712
5.774
5.698
5.704
1,800,272
-0.03(-0.54%)
Jun 12, 2002
5.694
5.737
5.673
5.735
602,195
+0.07(+1.27%)
Jun 11, 2002
5.689
5.724
5.663
5.663
518,179
-0.02(-0.36%)
Jun 10, 2002
5.663
5.722
5.642
5.683
513,322
-0.00(-0.04%)
Jun 07, 2002
5.663
5.685
5.601
5.685
918,347
+0.03(+0.58%)
Jun 06, 2002
5.638
5.694
5.626
5.652
695,438
-0.01(-0.15%)
Jun 05, 2002
5.630
5.722
5.611
5.661
1,083,951
+0.13(+2.27%)
May 31, 2002
5.582
5.628
5.535
5.535
922,232
+0.03(+0.49%)
May 28, 2002
5.498
5.535
5.457
5.508
687,182
+0.04(+0.75%)
May 27, 2002
5.498
5.597
5.436
5.467
6,653,286
+0.00(+0.00%)
May 24, 2002
5.498
5.597
5.436
5.467
605,109
-0.03(-0.56%)
May 23, 2002
5.395
5.529
5.395
5.498
886,781
+0.08(+1.52%)
May 22, 2002
5.416
5.418
5.358
5.416
1,081,037
-0.01(-0.19%)
May 21, 2002
5.473
5.473
5.409
5.426
716,321
-0.03(-0.49%)
May 20, 2002
5.477
5.477
5.413
5.453
896,493
-0.05(-0.86%)
May 17, 2002
5.438
5.500
5.395
5.500
811,021
+0.08(+1.48%)
May 16, 2002
5.428
5.455
5.374
5.420
767,798
-0.04(-0.68%)
May 15, 2002
5.358
5.467
5.358
5.457
799,851
+0.06(+1.18%)
May 14, 2002
5.374
5.403
5.333
5.393
1,352,511
+0.02(+0.38%)
May 13, 2002
5.366
5.457
5.354
5.372
1,175,252
-0.05(-0.84%)
May 10, 2002
5.549
5.556
5.413
5.418
816,848
-0.12(-2.12%)
May 09, 2002
5.498
5.609
5.498
5.535
1,009,162
+0.02(+0.41%)
May 08, 2002
5.494
5.549
5.457
5.512
1,066,468
-0.01(-0.26%)
May 07, 2002
5.483
5.527
5.457
5.527
1,833,296
+0.05(+0.83%)
May 06, 2002
5.632
5.663
5.479
5.481
41,232,408
-0.20(-3.52%)
May 03, 2002
5.714
5.753
5.663
5.681
1,623,499
-0.08(-1.46%)
May 02, 2002
5.745
5.838
5.687
5.766
1,346,197
-0.14(-2.41%)
May 01, 2002
5.807
5.908
5.772
5.908
911,548
+0.12(+2.03%)
Apr 30, 2002
5.652
5.805
5.652
5.790
1,746,851
+0.15(+2.70%)
Apr 29, 2002
5.652
5.683
5.593
5.638
1,222,844
+0.03(+0.51%)
Apr 26, 2002
5.665
5.739
5.591
5.609
2,394,697
-0.05(-0.95%)
Apr 25, 2002
5.673
5.714
5.634
5.663
594,425
+0.01(+0.15%)
Apr 24, 2002
5.683
5.780
5.632
5.654
853,271
+0.02(+0.40%)
Apr 23, 2002
5.685
5.714
5.607
5.632
1,385,049
-0.08(-1.44%)
Apr 22, 2002
5.786
5.796
5.714
5.714
564,800
-0.09(-1.60%)
Apr 19, 2002
5.920
5.920
5.786
5.807
330,721
-0.06(-1.05%)
Apr 18, 2002
5.848
5.992
5.817
5.869
559,944
+0.00(+0.00%)
Apr 17, 2002
5.920
5.971
5.796
5.869
685,725
-0.05(-0.87%)
Apr 16, 2002
6.000
6.013
5.901
5.920
707,093
-0.08(-1.27%)
Apr 15, 2002
6.023
6.029
5.922
5.996
622,592
-0.04(-0.58%)
Apr 12, 2002
6.023
6.042
5.998
6.031
1,425,357
+0.00(+0.07%)
Apr 11, 2002
6.044
6.048
5.992
6.027
1,014,990
-0.02(-0.31%)
Apr 10, 2002
6.025
6.064
5.996
6.046
1,023,246
+0.02(+0.34%)
Apr 09, 2002
5.926
6.054
5.910
6.025
2,163,532
+0.07(+1.21%)
Apr 08, 2002
5.811
5.963
5.788
5.953
623,563
+0.12(+2.12%)
Apr 05, 2002
5.796
5.858
5.786
5.829
584,226
+0.02(+0.43%)
Apr 04, 2002
5.799
5.844
5.766
5.805
516,722
+0.01(+0.14%)
Apr 03, 2002
5.790
5.836
5.786
5.796
1,270,437
+0.01(+0.25%)
Apr 02, 2002
5.794
5.817
5.757
5.782
429,306
+0.01(+0.21%)
Apr 01, 2002
5.766
5.794
5.716
5.770
660,472
-0.01(-0.25%)
Mar 29, 2002
5.838
5.848
5.755
5.784
1,139,314
+0.00(+0.00%)
Mar 28, 2002
5.838
5.848
5.755
5.784
1,139,314
-0.04(-0.74%)
Mar 27, 2002
5.817
5.848
5.788
5.827
573,056
+0.04(+0.68%)
Mar 26, 2002
5.735
5.825
5.716
5.788
628,419
+0.05(+0.93%)
Mar 25, 2002
5.755
5.755
5.673
5.735
490,983
+0.00(+0.00%)
Mar 22, 2002
5.790
5.827
5.735
5.735
668,242
-0.08(-1.42%)
Mar 21, 2002
5.694
5.817
5.691
5.817
513,808
+0.07(+1.25%)
Mar 20, 2002
5.807
5.807
5.724
5.745
426,878
-0.01(-0.25%)
Mar 19, 2002
5.720
5.766
5.702
5.759
472,043
+0.05(+0.94%)
Mar 18, 2002
5.724
5.745
5.673
5.706
736,717
+0.01(+0.11%)
Mar 15, 2002
5.560
5.745
5.560
5.700
812,478
-0.02(-0.40%)
Mar 14, 2002
5.574
5.733
5.574
5.722
668,242
+0.10(+1.72%)
Mar 13, 2002
5.669
5.669
5.582
5.626
473,985
-0.04(-0.76%)
Mar 12, 2002
5.611
5.679
5.601
5.669
559,458
-0.02(-0.29%)
Mar 11, 2002
5.632
5.700
5.611
5.685
552,659
+0.00(+0.04%)
Mar 08, 2002
5.714
5.747
5.669
5.683
1,269,952
-0.03(-0.58%)
Mar 07, 2002
5.743
5.766
5.689
5.716
864,441
-0.03(-0.47%)
Mar 06, 2002
5.642
5.749
5.607
5.743
560,915
+0.08(+1.38%)
Mar 05, 2002
5.621
5.714
5.621
5.665
885,809
+0.02(+0.40%)
Mar 04, 2002
5.580
5.642
5.549
5.642
738,660
+0.07(+1.29%)
Mar 01, 2002
5.529
5.580
5.506
5.570
576,941
+0.05(+0.97%)
Feb 28, 2002
5.467
5.560
5.405
5.516
6,244,376
+0.04(+0.64%)
Feb 27, 2002
5.498
5.508
5.444
5.481
607,051
-0.02(-0.30%)
Feb 26, 2002
5.488
5.527
5.479
5.498
1,392,819
-0.01(-0.15%)
Feb 25, 2002
5.560
5.560
5.479
5.506
693,981
-0.03(-0.59%)
Feb 22, 2002
5.416
5.539
5.393
5.539
1,026,645
+0.13(+2.40%)
Feb 21, 2002
5.529
5.529
5.395
5.409
1,484,120
-0.10(-1.79%)
Feb 20, 2002
5.553
5.558
5.502
5.508
1,199,534
+0.01(+0.11%)
Feb 19, 2002
5.549
5.549
5.502
5.502
624,534
-0.00(-0.07%)
Feb 18, 2002
5.529
5.529
5.486
5.506
1,114,061
+0.00(+0.00%)
Feb 15, 2002
5.529
5.529
5.486
5.506
1,114,061
+0.01(+0.15%)
Feb 14, 2002
5.477
5.512
5.457
5.498
926,118
+0.05(+0.95%)
Feb 13, 2002
5.467
5.475
5.434
5.446
896,493
+0.00(+0.00%)
Feb 12, 2002
5.498
5.498
5.446
5.446
1,051,413
+0.00(+0.00%)
Feb 11, 2002
5.438
5.467
5.426
5.446
1,551,138
+0.02(+0.46%)
Feb 08, 2002
5.397
5.432
5.374
5.422
26,373,724
+0.02(+0.46%)
Feb 07, 2002
5.438
5.438
5.393
5.397
1,467,122
-0.04(-0.64%)
Feb 06, 2002
5.438
5.457
5.374
5.432
1,083,465
-0.13(-2.30%)
Feb 05, 2002
5.632
5.644
5.560
5.560
968,368
-0.05(-0.92%)
Feb 04, 2002
5.531
5.615
5.531
5.611
1,077,638
+0.08(+1.45%)
Feb 01, 2002
5.498
5.549
5.483
5.531
1,188,850
+0.06(+1.17%)
Jan 31, 2002
5.529
5.529
5.461
5.467
2,002,299
-0.01(-0.19%)
Jan 30, 2002
5.529
5.529
5.459
5.477
1,249,555
+0.00(+0.00%)
Jan 29, 2002
5.504
5.504
5.461
5.477
1,812,413
+0.02(+0.42%)
Jan 28, 2002
5.457
5.539
5.436
5.455
1,818,241
+0.10(+1.88%)
Jan 25, 2002
5.381
5.391
5.354
5.354
460,873
-0.04(-0.69%)
Jan 24, 2002
5.411
5.422
5.370
5.391
341,405
+0.01(+0.15%)
Jan 23, 2002
5.385
5.411
5.354
5.383
422,993
+0.02(+0.42%)
Jan 22, 2002
5.339
5.403
5.337
5.360
419,108
+0.02(+0.46%)
Jan 21, 2002
5.395
5.416
5.333
5.335
684,754
+0.00(+0.00%)
Jan 18, 2002
5.395
5.416
5.333
5.335
684,754
-0.08(-1.56%)
Jan 17, 2002
5.395
5.436
5.368
5.420
805,679
+0.02(+0.42%)
Jan 16, 2002
5.405
5.436
5.364
5.397
638,618
-0.01(-0.11%)
Jan 15, 2002
5.354
5.403
5.292
5.403
899,893
-0.00(-0.04%)
Jan 14, 2002
5.271
5.405
5.232
5.405
463,301
+0.18(+3.39%)
Jan 11, 2002
5.261
5.269
5.228
5.228
531,777
-0.02(-0.43%)
Jan 10, 2002
5.261
5.282
5.247
5.251
696,895
-0.09(-1.73%)
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.