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
)
17.36
-0.31 (-1.75%)
Official Closing 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 (%)
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%)
Nov 01, 2002
7.354
7.657
7.344
7.617
499,981
+0.31(+4.28%)
Oct 31, 2002
7.245
7.304
7.136
7.304
189,634
+0.11(+1.52%)
Oct 30, 2002
7.344
7.344
7.056
7.195
355,690
-0.12(-1.69%)
Oct 29, 2002
7.394
7.423
7.091
7.319
137,842
-0.02(-0.34%)
Oct 28, 2002
7.518
7.518
7.220
7.344
414,938
-0.04(-0.60%)
Oct 25, 2002
7.012
7.418
7.002
7.389
213,212
+0.32(+4.49%)
Oct 24, 2002
7.270
7.294
7.071
7.071
286,768
-0.17(-2.40%)
Oct 23, 2002
7.195
7.334
7.096
7.245
132,199
+0.07(+1.04%)
Oct 22, 2002
7.146
7.344
7.106
7.170
166,257
-0.02(-0.34%)
Oct 21, 2002
7.096
7.245
7.012
7.195
114,264
+0.12(+1.75%)
Oct 18, 2002
7.170
7.170
6.917
7.071
302,286
-0.10(-1.38%)
Oct 17, 2002
7.076
7.185
7.021
7.170
156,382
+0.09(+1.33%)
Oct 16, 2002
7.359
7.404
7.017
7.076
170,489
-0.23(-3.19%)
Oct 15, 2002
7.121
7.309
7.096
7.309
364,960
+0.30(+4.32%)
Oct 14, 2002
7.146
7.146
6.942
7.007
257,144
-0.14(-1.94%)
Oct 11, 2002
6.848
7.195
6.848
7.146
227,923
+0.27(+3.97%)
Oct 10, 2002
6.600
6.947
6.451
6.873
102,172
+0.22(+3.36%)
Oct 09, 2002
6.922
6.932
6.649
6.649
110,838
-0.30(-4.29%)
Oct 08, 2002
6.853
6.972
6.833
6.947
240,821
+0.02(+0.29%)
Oct 07, 2002
6.848
6.977
6.798
6.927
531,419
+0.13(+1.90%)
Oct 04, 2002
7.041
7.046
6.629
6.798
133,409
-0.22(-3.18%)
Oct 03, 2002
6.937
7.106
6.917
7.021
147,515
+0.08(+1.14%)
Oct 02, 2002
7.270
7.270
6.848
6.942
727,703
-0.38(-5.15%)
Oct 01, 2002
7.096
7.319
6.992
7.319
196,284
+0.23(+3.22%)
Sep 30, 2002
7.136
7.255
6.952
7.091
252,711
-0.04(-0.56%)
Sep 27, 2002
7.369
7.423
7.111
7.131
125,952
-0.24(-3.23%)
Sep 26, 2002
7.151
7.369
7.146
7.369
114,667
+0.24(+3.34%)
Sep 25, 2002
6.977
7.131
6.897
7.131
191,246
+0.20(+2.94%)
Sep 24, 2002
6.922
7.071
6.897
6.927
144,694
-0.03(-0.43%)
Sep 23, 2002
7.146
7.195
6.947
6.957
434,486
-0.39(-5.33%)
Sep 20, 2002
7.448
7.458
7.344
7.349
432,470
-0.09(-1.27%)
Sep 19, 2002
7.394
7.468
7.329
7.443
146,709
+0.00(+0.00%)
Sep 18, 2002
7.409
7.448
7.245
7.443
139,454
+0.00(+0.00%)
Sep 17, 2002
7.468
7.567
7.369
7.443
203,136
-0.03(-0.40%)
Sep 16, 2002
7.458
7.572
7.354
7.473
151,143
+0.00(+0.07%)
Sep 13, 2002
7.270
7.503
7.270
7.468
115,070
+0.15(+2.03%)
Sep 12, 2002
7.493
7.493
7.319
7.319
118,697
-0.12(-1.67%)
Sep 11, 2002
7.404
7.552
7.404
7.443
349,241
+0.00(+0.00%)
Sep 10, 2002
7.448
7.607
7.443
7.443
150,941
-0.00(-0.07%)
Sep 09, 2002
7.309
7.493
7.284
7.448
599,937
+0.13(+1.76%)
Sep 06, 2002
7.230
7.418
7.230
7.319
403,048
+0.14(+1.94%)
Sep 05, 2002
7.255
7.319
7.180
7.180
140,663
-0.07(-1.03%)
Sep 04, 2002
7.200
7.389
7.185
7.255
306,719
+0.05(+0.76%)
Sep 03, 2002
7.190
7.270
7.185
7.200
540,689
+0.03(+0.42%)
Aug 30, 2002
7.046
7.245
7.046
7.170
354,078
-0.02(-0.34%)
Aug 29, 2002
7.245
7.319
7.175
7.195
163,637
+0.00(+0.00%)
Aug 28, 2002
7.294
7.384
7.195
7.195
130,587
-0.10(-1.36%)
Aug 27, 2002
7.438
7.438
7.270
7.294
1,192,821
-0.09(-1.28%)
Aug 26, 2002
7.369
7.394
7.324
7.389
181,371
+0.04(+0.61%)
Aug 23, 2002
7.394
7.468
7.329
7.344
261,376
-0.00(-0.07%)
Aug 22, 2002
7.146
7.438
7.146
7.349
9,733,619
+0.15(+2.14%)
Aug 21, 2002
7.146
7.270
7.111
7.195
141,066
+0.00(+0.00%)
Aug 20, 2002
7.210
7.210
7.046
7.195
87,259
-0.02(-0.27%)
Aug 16, 2002
7.175
7.324
7.175
7.215
187,820
+0.04(+0.55%)
Aug 15, 2002
7.220
7.384
7.151
7.175
281,529
-0.02(-0.28%)
Aug 14, 2002
7.245
7.294
7.096
7.195
804,484
-0.08(-1.09%)
Aug 13, 2002
7.240
7.433
7.240
7.275
213,212
-0.06(-0.88%)
Aug 12, 2002
7.299
7.369
7.160
7.339
272,057
-0.05(-0.74%)
Aug 07, 2002
7.319
7.409
7.245
7.394
216,638
+0.20(+2.76%)
Aug 06, 2002
6.927
7.195
6.927
7.195
1,039,260
+0.34(+5.00%)
Aug 05, 2002
7.146
7.175
6.853
6.853
212,205
-0.37(-5.15%)
Aug 02, 2002
7.443
7.443
7.155
7.225
232,558
-0.22(-2.93%)
Aug 01, 2002
7.344
7.746
7.329
7.443
233,365
+0.12(+1.69%)
Jul 31, 2002
7.458
7.488
7.309
7.319
419,976
-0.15(-2.06%)
Jul 30, 2002
7.394
7.518
7.245
7.473
767,202
+0.04(+0.60%)
Jul 29, 2002
7.443
7.637
7.121
7.428
40,304
-0.01(-0.20%)
Jul 26, 2002
7.394
7.443
7.245
7.443
255,935
+0.12(+1.63%)
Jul 25, 2002
7.210
7.533
7.136
7.324
582,203
+0.11(+1.58%)
Jul 24, 2002
6.823
7.230
6.585
7.210
341,986
+0.27(+3.93%)
Jul 23, 2002
6.992
7.121
6.897
6.937
306,921
-0.05(-0.78%)
Jul 22, 2002
7.220
7.463
6.878
6.992
562,857
-0.10(-1.47%)
Jul 19, 2002
7.384
7.418
7.012
7.096
365,766
-0.82(-10.34%)
Jul 17, 2002
8.733
8.733
7.815
7.915
1,210,757
-1.10(-12.17%)
Jul 12, 2002
8.907
9.155
8.659
9.011
143,888
+0.08(+0.89%)
Jul 11, 2002
9.205
9.205
8.659
8.932
270,848
-0.33(-3.59%)
Jul 10, 2002
9.250
9.289
9.111
9.264
169,280
+0.03(+0.38%)
Jul 09, 2002
9.527
9.527
9.230
9.230
232,558
-0.30(-3.12%)
Jul 08, 2002
9.458
9.527
9.458
9.527
252,509
+0.07(+0.73%)
Jul 05, 2002
9.428
9.552
9.388
9.458
68,316
+0.03(+0.32%)
Jul 04, 2002
9.503
9.503
9.220
9.428
207,972
+0.00(+0.00%)
Jul 03, 2002
9.503
9.503
9.220
9.428
207,972
+0.09(+1.01%)
Jul 02, 2002
9.453
9.453
8.987
9.334
264,399
-0.13(-1.42%)
Jul 01, 2002
9.795
9.795
9.304
9.468
219,258
-0.34(-3.44%)
Jun 28, 2002
9.627
9.900
9.542
9.805
672,284
+0.05(+0.56%)
Jun 27, 2002
9.508
9.825
9.508
9.751
453,832
+0.32(+3.37%)
Jun 26, 2002
9.433
9.676
9.230
9.433
281,126
+0.00(+0.00%)
Jun 25, 2002
9.676
9.711
9.379
9.433
209,182
+0.05(+0.58%)
Jun 21, 2002
9.800
9.800
9.379
9.379
330,298
-0.25(-2.58%)
Jun 20, 2002
9.651
9.785
9.448
9.627
253,920
-0.03(-0.36%)
Jun 19, 2002
9.428
9.726
9.428
9.661
334,127
+0.21(+2.20%)
Jun 18, 2002
9.379
9.542
9.279
9.453
120,914
+0.03(+0.32%)
Jun 17, 2002
9.106
9.488
9.106
9.423
134,013
+0.37(+4.05%)
Jun 14, 2002
9.304
9.309
9.006
9.056
288,985
+0.02(+0.27%)
Jun 12, 2002
9.180
9.279
8.957
9.031
190,440
-0.25(-2.73%)
Jun 11, 2002
9.230
9.403
9.200
9.284
157,994
+0.00(+0.05%)
Jun 10, 2002
9.428
9.428
9.106
9.279
114,868
-0.10(-1.06%)
Jun 07, 2002
9.046
9.379
8.982
9.379
170,086
+0.33(+3.68%)
Jun 06, 2002
9.180
9.398
9.046
9.046
344,807
-0.13(-1.46%)
Jun 05, 2002
9.279
9.428
9.180
9.180
296,442
-0.18(-1.91%)
May 31, 2002
9.478
9.612
9.344
9.359
311,757
-0.02(-0.21%)
May 28, 2002
9.279
9.508
9.205
9.379
325,461
+0.15(+1.61%)
May 27, 2002
9.299
9.428
9.230
9.230
291,202
+0.00(+0.00%)
May 24, 2002
9.299
9.428
9.230
9.230
288,784
-0.06(-0.69%)
May 23, 2002
9.334
9.428
9.289
9.294
187,215
-0.11(-1.16%)
May 22, 2002
9.379
9.577
9.379
9.403
327,275
-0.02(-0.26%)
May 21, 2002
9.651
9.651
9.334
9.428
345,815
-0.22(-2.31%)
May 20, 2002
9.602
9.865
9.552
9.651
90,685
-0.07(-0.77%)
May 17, 2002
9.701
9.815
9.676
9.726
184,797
+0.15(+1.55%)
May 16, 2002
9.736
9.741
9.488
9.577
238,806
-0.16(-1.63%)
May 15, 2002
9.900
9.900
9.527
9.736
338,157
-0.23(-2.29%)
May 14, 2002
9.527
9.974
9.279
9.964
443,756
+0.44(+4.64%)
May 13, 2002
9.651
9.666
9.359
9.522
898,596
-0.15(-1.59%)
May 10, 2002
9.627
9.800
9.433
9.676
317,602
+0.00(+0.00%)
May 09, 2002
9.919
9.919
9.666
9.676
222,079
-0.21(-2.11%)
May 08, 2002
10.07
10.07
9.751
9.885
806,096
+0.01(+0.10%)
May 07, 2002
10.10
10.22
9.875
9.875
160,010
-0.27(-2.64%)
May 06, 2002
10.37
10.37
10.04
10.14
210,189
-0.21(-2.01%)
May 03, 2002
10.19
10.35
10.07
10.35
730,726
+0.29(+2.86%)
May 02, 2002
10.05
10.19
9.934
10.06
257,749
-0.11(-1.07%)
May 01, 2002
10.22
10.32
9.994
10.17
477,813
-0.09(-0.92%)
Apr 30, 2002
9.919
10.27
9.875
10.27
297,852
+0.37(+3.76%)
Apr 29, 2002
9.865
9.949
9.726
9.895
356,697
-0.00(-0.05%)
Apr 26, 2002
9.900
9.924
9.731
9.900
195,680
+0.00(+0.00%)
Apr 25, 2002
9.924
10.02
9.775
9.900
277,095
-0.05(-0.50%)
Apr 24, 2002
9.875
10.05
9.875
9.949
162,630
+0.13(+1.31%)
Apr 23, 2002
9.949
10.04
9.820
9.820
103,784
-0.24(-2.42%)
Apr 22, 2002
10.05
10.17
9.974
10.06
159,002
+0.02(+0.20%)
Apr 19, 2002
10.07
10.12
10.02
10.04
159,405
-0.04(-0.39%)
Apr 18, 2002
10.17
10.22
9.939
10.08
149,934
+0.01(+0.10%)
Apr 17, 2002
9.974
10.20
9.974
10.07
489,099
+0.15(+1.50%)
Apr 16, 2002
9.875
9.994
9.790
9.924
452,623
+0.14(+1.47%)
Apr 15, 2002
9.885
9.924
9.726
9.780
604,774
-0.09(-0.95%)
Apr 12, 2002
9.428
9.919
9.329
9.875
443,353
+0.39(+4.13%)
Apr 11, 2002
9.627
9.676
9.428
9.483
114,062
-0.19(-2.00%)
Apr 10, 2002
9.651
9.721
9.577
9.676
223,087
+0.09(+0.98%)
Apr 09, 2002
9.498
9.741
9.498
9.582
137,036
-0.04(-0.41%)
Apr 08, 2002
9.602
9.820
9.577
9.622
176,333
+0.02(+0.21%)
Apr 05, 2002
9.651
9.651
9.379
9.602
184,193
-0.00(-0.05%)
Apr 04, 2002
9.577
9.676
9.493
9.607
115,473
+0.10(+1.10%)
Apr 03, 2002
9.775
9.775
9.478
9.503
321,834
-0.27(-2.79%)
Apr 02, 2002
9.825
9.880
9.701
9.775
222,281
+0.00(+0.05%)
Apr 01, 2002
9.800
9.900
9.567
9.771
160,413
+0.02(+0.25%)
Mar 29, 2002
9.790
9.919
9.746
9.746
191,649
+0.00(+0.00%)
Mar 28, 2002
9.790
9.919
9.746
9.746
191,649
-0.17(-1.70%)
Mar 27, 2002
9.914
9.924
9.800
9.914
446,980
+0.00(+0.00%)
Mar 26, 2002
9.701
9.914
9.686
9.914
290,194
+0.28(+2.94%)
Mar 25, 2002
9.900
9.900
9.463
9.632
949,582
-0.27(-2.71%)
Mar 22, 2002
9.905
9.924
9.741
9.900
100,762
-0.02(-0.25%)
Mar 21, 2002
9.845
9.929
9.825
9.924
197,493
+0.08(+0.81%)
Mar 20, 2002
9.924
10.02
9.825
9.845
269,236
-0.07(-0.70%)
Mar 19, 2002
9.850
10.07
9.726
9.914
1,232,320
+0.19(+1.94%)
Mar 18, 2002
9.825
9.919
9.627
9.726
373,625
-0.15(-1.51%)
Mar 15, 2002
9.766
9.924
9.766
9.875
191,649
+0.04(+0.45%)
Mar 14, 2002
9.522
9.924
9.512
9.830
523,156
+0.34(+3.55%)
Mar 13, 2002
9.602
9.602
9.354
9.493
145,903
-0.18(-1.85%)
Mar 12, 2002
9.354
9.676
9.354
9.671
347,024
+0.32(+3.40%)
Mar 11, 2002
9.364
9.364
9.155
9.354
458,064
+0.00(+0.00%)
Mar 08, 2002
9.453
9.478
9.264
9.354
347,427
+0.00(+0.00%)
Mar 07, 2002
9.493
9.552
9.354
9.354
96,127
-0.14(-1.46%)
Mar 06, 2002
9.329
9.622
9.230
9.493
155,375
+0.17(+1.86%)
Mar 05, 2002
9.304
9.488
9.254
9.319
1,531,584
-0.03(-0.32%)
Mar 04, 2002
9.651
9.651
9.349
9.349
120,914
-0.25(-2.64%)
Mar 01, 2002
9.552
9.800
9.304
9.602
279,111
+0.17(+1.84%)
Feb 28, 2002
9.309
9.627
9.309
9.428
238,201
+0.10(+1.12%)
Feb 27, 2002
9.254
9.428
9.254
9.324
114,667
+0.09(+0.97%)
Feb 26, 2002
9.190
9.304
9.180
9.235
173,512
-0.01(-0.11%)
Feb 25, 2002
9.279
9.379
8.996
9.245
124,138
+0.04(+0.43%)
Feb 22, 2002
9.056
9.254
8.957
9.205
220,265
+0.11(+1.26%)
Feb 21, 2002
9.403
9.433
9.086
9.091
80,609
-0.25(-2.66%)
Feb 20, 2002
9.175
9.428
9.086
9.339
187,417
+0.15(+1.62%)
Feb 19, 2002
9.527
9.572
9.190
9.190
215,026
-0.26(-2.78%)
Feb 18, 2002
9.304
9.503
9.190
9.453
255,331
+0.00(+0.00%)
Feb 15, 2002
9.304
9.503
9.190
9.453
255,331
+0.24(+2.64%)
Feb 14, 2002
9.329
9.428
9.210
9.210
103,381
-0.21(-2.21%)
Feb 13, 2002
9.503
9.552
9.403
9.418
193,664
-0.06(-0.68%)
Feb 12, 2002
9.423
9.552
9.379
9.483
472,574
+0.10(+1.11%)
Feb 11, 2002
9.379
9.428
9.379
9.379
275,282
+0.05(+0.53%)
Feb 08, 2002
9.309
9.374
9.140
9.329
131,393
+0.02(+0.27%)
Feb 07, 2002
9.388
9.418
9.180
9.304
174,519
-0.07(-0.74%)
Feb 06, 2002
9.403
9.428
9.304
9.374
526,381
+0.00(+0.05%)
Feb 05, 2002
9.309
9.547
9.056
9.369
543,913
+0.18(+2.00%)
Feb 04, 2002
9.428
9.493
9.180
9.185
20,152
-0.24(-2.53%)
Feb 01, 2002
9.527
9.800
9.374
9.423
113,861
-0.23(-2.37%)
Jan 31, 2002
9.428
9.701
9.056
9.651
322,841
+0.12(+1.25%)
Jan 30, 2002
9.359
9.577
9.279
9.532
72,951
+0.12(+1.32%)
Jan 29, 2002
9.547
9.547
9.145
9.408
292,411
-0.14(-1.46%)
Jan 28, 2002
9.800
9.800
9.304
9.547
210,189
-0.38(-3.80%)
Jan 25, 2002
9.478
9.974
9.443
9.924
370,199
+0.41(+4.33%)
Jan 24, 2002
9.706
9.726
9.438
9.512
133,207
-0.32(-3.23%)
Jan 23, 2002
9.607
9.924
9.463
9.830
205,957
+0.22(+2.32%)
Jan 22, 2002
9.428
9.706
9.428
9.607
312,967
+0.08(+0.83%)
Jan 21, 2002
9.478
9.602
9.354
9.527
161,823
+0.00(+0.00%)
Jan 18, 2002
9.478
9.602
9.354
9.527
160,010
-0.12(-1.29%)
Jan 17, 2002
9.493
9.651
9.379
9.651
116,682
+0.21(+2.21%)
Jan 16, 2002
9.527
9.577
9.180
9.443
471,566
-0.03(-0.37%)
Jan 15, 2002
9.508
9.577
9.240
9.478
515,700
-0.03(-0.31%)
Jan 14, 2002
9.210
9.508
9.210
9.508
212,809
+0.30(+3.29%)
Jan 11, 2002
9.329
9.393
9.180
9.205
62,472
-0.07(-0.80%)
Jan 10, 2002
9.180
9.329
9.135
9.279
402,242
+0.10(+1.08%)
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.