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
Realty Income Corp
(NY:
O
)
53.31
+0.51 (+0.97%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 28, 2003
4.957
4.989
4.947
4.965
115,777
+0.01(+0.17%)
Nov 26, 2003
4.966
4.966
4.943
4.957
248,961
-0.04(-0.86%)
Nov 25, 2003
4.978
5.000
4.959
5.000
274,869
+0.03(+0.57%)
Nov 24, 2003
4.978
4.990
4.957
4.971
444,082
+0.00(+0.05%)
Nov 21, 2003
4.996
4.997
4.941
4.969
301,587
-0.00(-0.05%)
Nov 20, 2003
4.948
4.978
4.936
4.971
461,084
-0.02(-0.37%)
Nov 19, 2003
4.979
5.016
4.979
4.990
646,084
-0.02(-0.39%)
Nov 18, 2003
5.012
5.012
4.985
5.010
577,266
+0.00(+0.02%)
Nov 17, 2003
4.966
5.008
4.966
5.008
578,480
+0.03(+0.52%)
Nov 14, 2003
4.975
5.000
4.970
4.983
595,482
+0.01(+0.15%)
Nov 13, 2003
4.978
4.978
4.928
4.975
293,895
-0.00(-0.05%)
Nov 12, 2003
4.901
4.978
4.901
4.978
363,119
+0.08(+1.61%)
Nov 11, 2003
4.910
4.910
4.860
4.899
318,184
-0.01(-0.23%)
Nov 10, 2003
4.910
4.928
4.889
4.910
438,414
-0.00(-0.08%)
Nov 07, 2003
4.932
4.934
4.908
4.913
562,287
-0.01(-0.18%)
Nov 06, 2003
4.959
4.959
4.917
4.922
570,384
-0.02(-0.33%)
Nov 05, 2003
4.895
4.947
4.921
4.938
402,790
-0.00(-0.02%)
Nov 04, 2003
4.895
4.960
4.895
4.939
522,616
+0.04(+0.86%)
Nov 03, 2003
4.866
4.903
4.874
4.897
304,696
+0.04(+0.76%)
Oct 31, 2003
4.902
4.922
4.843
4.860
699,520
-0.00(-0.10%)
Oct 30, 2003
4.913
4.923
4.860
4.865
316,970
-0.03(-0.56%)
Oct 29, 2003
4.921
4.921
4.892
4.892
476,467
-0.00(-0.10%)
Oct 28, 2003
4.978
4.978
4.896
4.897
606,007
-0.06(-1.22%)
Oct 27, 2003
4.903
4.979
4.903
4.958
365,143
+0.05(+1.11%)
Oct 24, 2003
4.928
4.939
4.894
4.903
263,939
-0.02(-0.38%)
Oct 23, 2003
4.971
4.971
4.907
4.922
514,519
-0.04(-0.87%)
Oct 22, 2003
4.968
4.987
4.965
4.965
324,256
-0.01(-0.30%)
Oct 21, 2003
5.002
5.008
5.002
4.980
540,427
-0.02(-0.40%)
Oct 20, 2003
5.002
5.002
4.975
5.000
431,937
-0.01(-0.30%)
Oct 17, 2003
5.012
5.015
5.002
5.015
1,086,523
+0.04(+0.74%)
Oct 16, 2003
5.013
5.002
4.965
4.978
2,470,180
-0.04(-0.71%)
Oct 15, 2003
5.062
5.034
4.963
5.013
366,357
-0.05(-0.95%)
Oct 14, 2003
5.015
5.062
4.999
5.062
325,876
+0.07(+1.44%)
Oct 13, 2003
4.996
5.018
4.990
4.990
124,683
-0.01(-0.12%)
Oct 10, 2003
4.974
5.013
4.974
4.996
153,424
+0.02(+0.50%)
Oct 09, 2003
5.007
5.011
4.971
4.971
297,134
-0.02(-0.37%)
Oct 08, 2003
4.994
5.015
4.976
4.990
219,814
+0.00(+0.05%)
Oct 07, 2003
5.000
5.115
4.979
4.987
192,691
-0.01(-0.25%)
Oct 06, 2003
4.971
5.002
4.971
5.000
246,937
+0.02(+0.32%)
Oct 03, 2003
4.941
5.000
4.937
4.984
234,792
+0.06(+1.25%)
Oct 02, 2003
4.903
4.924
4.895
4.922
378,097
+0.01(+0.25%)
Oct 01, 2003
4.891
4.910
4.891
4.910
361,499
+0.01(+0.25%)
Sep 30, 2003
4.891
4.910
4.885
4.897
475,657
+0.01(+0.13%)
Sep 29, 2003
4.823
4.891
4.834
4.891
287,013
+0.07(+1.41%)
Sep 26, 2003
4.842
4.886
4.823
4.823
207,265
-0.02(-0.38%)
Sep 25, 2003
4.871
4.910
4.842
4.842
212,123
-0.02(-0.43%)
Sep 24, 2003
4.959
4.959
4.863
4.863
230,339
-0.08(-1.57%)
Sep 23, 2003
4.934
4.966
4.934
4.941
198,764
+0.01(+0.13%)
Sep 22, 2003
4.848
4.934
4.845
4.934
276,488
+0.06(+1.14%)
Sep 19, 2003
4.892
4.933
4.879
4.879
256,247
-0.03(-0.63%)
Sep 18, 2003
4.842
4.907
4.842
4.910
316,970
+0.06(+1.15%)
Sep 17, 2003
4.848
4.882
4.848
4.854
236,007
-0.02(-0.46%)
Sep 16, 2003
4.871
4.878
4.848
4.876
267,177
+0.03(+0.59%)
Sep 15, 2003
4.891
4.903
4.847
4.848
326,280
-0.01(-0.30%)
Sep 12, 2003
4.903
4.903
4.810
4.863
555,406
-0.04(-0.83%)
Sep 11, 2003
4.866
4.927
4.866
4.903
204,026
+0.02(+0.38%)
Sep 10, 2003
4.934
4.936
4.881
4.885
298,753
-0.08(-1.62%)
Sep 09, 2003
5.002
5.002
4.941
4.965
194,311
-0.07(-1.35%)
Sep 08, 2003
4.996
5.033
4.960
5.033
232,768
+0.04(+0.74%)
Sep 05, 2003
5.011
5.022
4.966
4.996
233,983
-0.01(-0.30%)
Sep 04, 2003
4.978
5.026
4.978
5.011
280,536
+0.01(+0.30%)
Sep 03, 2003
4.968
5.002
4.928
4.996
310,088
+0.01(+0.12%)
Sep 02, 2003
4.891
5.015
4.861
4.990
346,116
+0.11(+2.33%)
Aug 29, 2003
4.836
4.897
4.836
4.876
321,827
+0.01(+0.18%)
Aug 28, 2003
4.860
4.875
4.848
4.868
196,740
-0.01(-0.23%)
Aug 27, 2003
4.844
4.916
4.834
4.879
170,831
+0.03(+0.71%)
Aug 26, 2003
4.854
4.878
4.834
4.844
381,740
-0.00(-0.03%)
Aug 25, 2003
4.836
4.848
4.755
4.845
387,407
+0.00(+0.03%)
Aug 22, 2003
4.874
4.897
4.843
4.844
261,105
-0.04(-0.83%)
Aug 21, 2003
4.943
4.943
4.885
4.885
253,414
-0.02(-0.45%)
Aug 20, 2003
4.860
4.910
4.836
4.907
199,168
+0.04(+0.84%)
Aug 19, 2003
4.805
4.866
4.796
4.866
195,525
+0.05(+1.03%)
Aug 18, 2003
4.817
4.873
4.795
4.817
342,068
+0.02(+0.52%)
Aug 15, 2003
4.811
4.817
4.791
4.792
222,648
-0.01(-0.15%)
Aug 14, 2003
4.811
4.817
4.792
4.800
264,748
-0.01(-0.23%)
Aug 13, 2003
4.819
4.821
4.802
4.811
385,788
+0.01(+0.26%)
Aug 12, 2003
4.823
4.840
4.797
4.798
371,620
-0.02(-0.51%)
Aug 11, 2003
4.822
4.838
4.797
4.823
180,952
+0.01(+0.18%)
Aug 08, 2003
4.805
4.836
4.769
4.815
334,781
-0.01(-0.20%)
Aug 07, 2003
4.768
4.826
4.768
4.824
302,396
+0.04(+0.77%)
Aug 06, 2003
4.786
4.798
4.753
4.787
295,514
+0.00(+0.03%)
Aug 05, 2003
4.774
4.800
4.755
4.786
496,707
+0.04(+0.81%)
Aug 04, 2003
4.817
4.817
4.608
4.748
1,301,884
-0.08(-1.69%)
Aug 01, 2003
4.908
4.910
4.817
4.829
1,018,109
-0.07(-1.39%)
Jul 31, 2003
5.029
5.029
4.884
4.897
734,334
-0.14(-2.82%)
Jul 30, 2003
4.953
5.039
4.941
5.039
287,823
+0.05(+1.07%)
Jul 29, 2003
4.965
4.987
4.947
4.986
273,250
+0.04(+0.85%)
Jul 28, 2003
5.008
5.015
4.941
4.944
430,723
-0.06(-1.11%)
Jul 25, 2003
5.012
5.012
4.978
5.000
237,626
-0.01(-0.15%)
Jul 24, 2003
4.981
5.008
4.965
5.007
241,269
+0.06(+1.15%)
Jul 23, 2003
5.008
5.008
4.949
4.950
243,698
-0.03(-0.69%)
Jul 22, 2003
4.963
4.986
4.953
4.985
282,156
+0.05(+1.08%)
Jul 21, 2003
4.941
4.970
4.907
4.932
218,195
+0.00(+0.08%)
Jul 18, 2003
4.918
4.995
4.918
4.928
251,794
+0.00(+0.10%)
Jul 17, 2003
4.984
5.004
4.917
4.923
316,160
-0.05(-1.09%)
Jul 16, 2003
5.017
5.025
4.971
4.978
423,841
-0.03(-0.54%)
Jul 15, 2003
5.033
5.036
4.992
5.005
288,228
-0.03(-0.56%)
Jul 14, 2003
5.006
5.033
4.995
5.033
375,668
+0.07(+1.32%)
Jul 11, 2003
4.936
4.976
4.931
4.968
394,694
+0.05(+1.11%)
Jul 10, 2003
4.965
4.965
4.899
4.913
495,493
-0.06(-1.29%)
Jul 09, 2003
5.017
5.017
4.920
4.978
466,346
-0.05(-1.06%)
Jul 08, 2003
4.941
5.031
4.941
5.031
423,031
+0.06(+1.29%)
Jul 07, 2003
4.916
4.995
4.894
4.966
1,097,858
+0.03(+0.58%)
Jul 03, 2003
4.913
4.938
4.879
4.938
277,703
+0.02(+0.33%)
Jul 02, 2003
4.758
4.922
4.758
4.922
849,706
+0.15(+3.08%)
Jul 01, 2003
4.710
4.798
4.710
4.775
610,460
+0.07(+1.52%)
Jun 30, 2003
4.798
4.808
4.682
4.703
2,267,368
-0.08(-1.73%)
Jun 27, 2003
4.791
4.816
4.754
4.786
522,616
-0.03(-0.64%)
Jun 26, 2003
4.656
4.817
4.647
4.817
708,021
+0.13(+2.85%)
Jun 25, 2003
4.694
4.736
4.648
4.684
561,478
+0.05(+1.09%)
Jun 24, 2003
4.603
4.642
4.591
4.633
676,850
+0.03(+0.67%)
Jun 23, 2003
4.684
4.684
4.587
4.602
623,010
-0.05(-1.09%)
Jun 20, 2003
4.692
4.703
4.652
4.653
485,777
-0.02(-0.50%)
Jun 19, 2003
4.723
4.771
4.676
4.676
597,506
-0.02(-0.53%)
Jun 18, 2003
4.745
4.752
4.665
4.701
366,357
-0.03(-0.65%)
Jun 17, 2003
4.832
4.832
4.731
4.732
385,788
-0.07(-1.44%)
Jun 16, 2003
4.726
4.817
4.726
4.801
480,110
+0.09(+1.99%)
Jun 13, 2003
4.810
4.815
4.700
4.707
399,147
-0.08(-1.63%)
Jun 12, 2003
4.866
4.866
4.785
4.785
431,127
-0.06(-1.17%)
Jun 11, 2003
4.848
4.848
4.782
4.842
559,859
-0.01(-0.13%)
Jun 10, 2003
4.770
4.848
4.770
4.848
674,826
+0.10(+2.11%)
Jun 09, 2003
4.801
4.801
4.748
4.748
404,005
-0.06(-1.23%)
Jun 06, 2003
4.774
4.815
4.770
4.807
529,093
+0.04(+0.91%)
Jun 05, 2003
4.792
4.802
4.732
4.764
537,594
-0.07(-1.36%)
Jun 04, 2003
4.756
4.832
4.756
4.829
482,944
+0.08(+1.72%)
Jun 03, 2003
4.694
4.748
4.690
4.748
411,696
+0.05(+1.16%)
Jun 02, 2003
4.669
4.718
4.668
4.694
499,946
+0.04(+0.93%)
May 30, 2003
4.629
4.728
4.629
4.650
867,518
+0.03(+0.75%)
May 29, 2003
4.713
4.743
4.590
4.616
684,946
-0.14(-2.94%)
May 28, 2003
4.795
4.811
4.726
4.755
549,333
-0.01(-0.23%)
May 27, 2003
4.733
4.786
4.719
4.766
557,025
+0.03(+0.70%)
May 23, 2003
4.705
4.764
4.668
4.733
447,320
+0.03(+0.58%)
May 22, 2003
4.700
4.722
4.674
4.706
566,336
+0.00(+0.03%)
May 21, 2003
4.655
4.706
4.634
4.705
567,145
+0.05(+1.17%)
May 20, 2003
4.613
4.674
4.613
4.650
542,047
+0.03(+0.72%)
May 19, 2003
4.656
4.689
4.613
4.617
655,395
-0.02(-0.37%)
May 16, 2003
4.619
4.643
4.581
4.634
482,944
+0.00(+0.05%)
May 15, 2003
4.613
4.632
4.587
4.632
413,720
+0.04(+0.89%)
May 14, 2003
4.610
4.614
4.576
4.591
533,546
+0.00(+0.08%)
May 13, 2003
4.537
4.597
4.526
4.587
397,933
+0.02(+0.43%)
May 12, 2003
4.585
4.600
4.548
4.568
423,436
-0.00(-0.05%)
May 09, 2003
4.560
4.584
4.547
4.570
349,760
+0.02(+0.54%)
May 08, 2003
4.479
4.548
4.479
4.545
331,948
+0.04(+0.82%)
May 07, 2003
4.477
4.512
4.456
4.508
428,699
+0.02(+0.38%)
May 06, 2003
4.477
4.527
4.456
4.491
679,279
-0.00(-0.05%)
May 05, 2003
4.507
4.507
4.416
4.493
1,319,696
+0.00(+0.00%)
May 02, 2003
4.508
4.563
4.465
4.493
901,118
-0.07(-1.62%)
May 01, 2003
4.669
4.706
4.555
4.568
653,371
-0.08(-1.65%)
Apr 30, 2003
4.654
4.679
4.642
4.644
311,302
-0.00(-0.11%)
Apr 29, 2003
4.700
4.732
4.649
4.649
330,733
-0.06(-1.34%)
Apr 28, 2003
4.656
4.712
4.644
4.712
383,764
+0.05(+1.14%)
Apr 25, 2003
4.675
4.691
4.644
4.659
381,740
+0.00(+0.08%)
Apr 24, 2003
4.718
4.750
4.655
4.655
365,952
-0.09(-1.98%)
Apr 23, 2003
4.786
4.786
4.733
4.749
361,094
-0.02(-0.36%)
Apr 22, 2003
4.694
4.773
4.689
4.766
414,125
+0.08(+1.69%)
Apr 21, 2003
4.694
4.703
4.656
4.687
334,781
+0.00(+0.11%)
Apr 17, 2003
4.644
4.689
4.629
4.682
346,116
+0.04(+0.82%)
Apr 16, 2003
4.619
4.645
4.614
4.644
356,641
+0.02(+0.53%)
Apr 15, 2003
4.632
4.632
4.595
4.619
302,801
-0.01(-0.27%)
Apr 14, 2003
4.570
4.639
4.570
4.632
381,335
+0.10(+2.18%)
Apr 11, 2003
4.576
4.593
4.533
4.533
242,079
-0.02(-0.54%)
Apr 10, 2003
4.545
4.582
4.540
4.558
263,939
-0.02(-0.40%)
Apr 09, 2003
4.533
4.595
4.512
4.576
406,839
+0.02(+0.54%)
Apr 08, 2003
4.564
4.570
4.532
4.551
400,766
-0.01(-0.27%)
Apr 07, 2003
4.502
4.570
4.502
4.564
341,259
+0.09(+2.07%)
Apr 04, 2003
4.533
4.558
4.471
4.471
241,269
-0.07(-1.50%)
Apr 03, 2003
4.564
4.566
4.509
4.539
276,893
-0.01(-0.27%)
Apr 02, 2003
4.533
4.559
4.516
4.551
316,970
+0.02(+0.35%)
Apr 01, 2003
4.428
4.535
4.400
4.535
312,112
+0.12(+2.71%)
Mar 31, 2003
4.360
4.444
4.360
4.416
580,909
-0.00(-0.03%)
Mar 28, 2003
4.440
4.497
4.417
4.417
262,320
-0.06(-1.35%)
Mar 27, 2003
4.490
4.518
4.448
4.477
306,444
-0.03(-0.68%)
Mar 26, 2003
4.524
4.533
4.472
4.508
361,094
-0.02(-0.35%)
Mar 25, 2003
4.453
4.524
4.445
4.524
367,167
+0.06(+1.33%)
Mar 24, 2003
4.564
4.564
4.391
4.465
418,983
-0.09(-2.03%)
Mar 21, 2003
4.496
4.558
4.492
4.558
489,826
+0.06(+1.29%)
Mar 20, 2003
4.434
4.500
4.365
4.500
280,536
+0.05(+1.19%)
Mar 19, 2003
4.409
4.446
4.391
4.446
332,757
+0.02(+0.56%)
Mar 18, 2003
4.403
4.428
4.360
4.422
287,418
+0.04(+0.90%)
Mar 17, 2003
4.304
4.382
4.292
4.382
347,736
+0.09(+2.10%)
Mar 14, 2003
4.325
4.325
4.271
4.292
311,707
+0.00(+0.09%)
Mar 13, 2003
4.237
4.288
4.212
4.288
272,845
+0.07(+1.61%)
Mar 12, 2003
4.199
4.220
4.171
4.220
236,007
+0.03(+0.77%)
Mar 11, 2003
4.181
4.224
4.171
4.188
354,213
+0.02(+0.53%)
Mar 10, 2003
4.267
4.267
4.165
4.166
503,589
-0.10(-2.40%)
Mar 07, 2003
4.230
4.311
4.230
4.269
424,650
+0.02(+0.47%)
Mar 06, 2003
4.338
4.338
4.237
4.249
253,414
-0.08(-1.85%)
Mar 05, 2003
4.286
4.333
4.280
4.329
247,746
+0.04(+1.01%)
Mar 04, 2003
4.298
4.329
4.272
4.286
329,924
-0.02(-0.43%)
Mar 03, 2003
4.298
4.312
4.266
4.304
265,963
+0.02(+0.55%)
Feb 28, 2003
4.267
4.320
4.267
4.281
323,042
-0.00(-0.12%)
Feb 27, 2003
4.255
4.316
4.249
4.286
490,635
-0.00(-0.03%)
Feb 26, 2003
4.274
4.295
4.262
4.287
230,339
+0.00(+0.03%)
Feb 25, 2003
4.230
4.287
4.178
4.286
433,961
+0.07(+1.70%)
Feb 24, 2003
4.267
4.267
4.201
4.214
304,825
-0.06(-1.50%)
Feb 21, 2003
4.255
4.291
4.206
4.279
304,420
+0.05(+1.29%)
Feb 20, 2003
4.237
4.240
4.195
4.224
129,540
+0.01(+0.20%)
Feb 19, 2003
4.249
4.249
4.175
4.216
269,606
+0.00(+0.03%)
Feb 18, 2003
4.169
4.218
4.157
4.214
370,000
+0.06(+1.46%)
Feb 14, 2003
4.199
4.199
4.119
4.154
479,300
-0.02(-0.50%)
Feb 13, 2003
4.101
4.175
4.101
4.175
333,567
+0.06(+1.47%)
Feb 12, 2003
4.138
4.169
4.114
4.114
274,059
-0.01(-0.30%)
Feb 11, 2003
4.206
4.206
4.103
4.127
301,182
-0.06(-1.39%)
Feb 10, 2003
4.083
4.185
4.083
4.185
317,779
+0.07(+1.71%)
Feb 07, 2003
4.140
4.169
4.114
4.114
355,832
-0.07(-1.57%)
Feb 06, 2003
4.151
4.195
4.136
4.180
288,228
+0.02(+0.39%)
Feb 05, 2003
4.144
4.198
4.144
4.164
280,536
-0.02(-0.50%)
Feb 04, 2003
4.138
4.185
4.112
4.185
254,223
+0.04(+1.07%)
Feb 03, 2003
4.169
4.182
4.138
4.140
360,690
-0.04(-1.06%)
Jan 31, 2003
4.091
4.185
4.091
4.185
352,998
+0.07(+1.68%)
Jan 30, 2003
4.141
4.155
4.114
4.115
300,777
-0.03(-0.63%)
Jan 29, 2003
4.119
4.141
4.076
4.141
327,900
+0.03(+0.72%)
Jan 28, 2003
4.080
4.112
4.060
4.112
391,456
+0.03(+0.70%)
Jan 27, 2003
4.109
4.112
4.077
4.083
395,909
-0.01(-0.18%)
Jan 24, 2003
4.144
4.144
4.083
4.091
271,630
-0.04(-0.96%)
Jan 23, 2003
4.113
4.143
4.107
4.130
283,775
+0.02(+0.48%)
Jan 22, 2003
4.090
4.139
4.090
4.111
665,920
+0.01(+0.30%)
Jan 21, 2003
4.094
4.119
4.088
4.098
499,541
+0.01(+0.18%)
Jan 17, 2003
4.148
4.150
4.081
4.091
396,718
-0.03(-0.63%)
Jan 16, 2003
4.122
4.169
4.090
4.117
520,996
+0.00(+0.06%)
Jan 15, 2003
4.148
4.177
4.083
4.114
826,227
-0.04(-0.95%)
Jan 14, 2003
4.132
4.162
4.125
4.154
404,410
+0.03(+0.84%)
Jan 13, 2003
4.162
4.181
4.119
4.119
510,471
-0.04(-1.01%)
Jan 10, 2003
4.229
4.229
4.144
4.161
470,394
-0.06(-1.52%)
Jan 09, 2003
4.228
4.230
4.197
4.225
598,316
+0.01(+0.29%)
Jan 08, 2003
4.255
4.264
4.213
4.213
338,830
-0.04(-0.99%)
Jan 07, 2003
4.348
4.348
4.249
4.255
904,761
-0.11(-2.63%)
Jan 06, 2003
4.372
4.398
4.362
4.370
494,279
-0.03(-0.62%)
Jan 03, 2003
4.354
4.414
4.339
4.397
179,333
+0.04(+0.91%)
Jan 02, 2003
4.323
4.375
4.323
4.358
274,464
+0.03(+0.80%)
Dec 31, 2002
4.379
4.398
4.323
4.323
651,752
-0.06(-1.38%)
Dec 30, 2002
4.397
4.409
4.361
4.383
331,543
-0.04(-1.00%)
Dec 27, 2002
4.414
4.455
4.411
4.428
221,028
+0.00(+0.03%)
Dec 26, 2002
4.449
4.465
4.422
4.427
294,705
-0.02(-0.36%)
Dec 24, 2002
4.438
4.454
4.428
4.443
108,895
+0.01(+0.14%)
Dec 23, 2002
4.370
4.446
4.348
4.437
356,641
+0.07(+1.53%)
Dec 20, 2002
4.354
4.395
4.354
4.370
394,289
+0.02(+0.54%)
Dec 19, 2002
4.366
4.409
4.335
4.346
372,834
-0.04(-0.87%)
Dec 18, 2002
4.428
4.428
4.385
4.385
176,094
-0.04(-0.81%)
Dec 17, 2002
4.409
4.425
4.398
4.421
229,530
-0.00(-0.03%)
Dec 16, 2002
4.385
4.434
4.372
4.422
331,543
+0.02(+0.56%)
Dec 13, 2002
4.446
4.446
4.397
4.397
256,247
-0.05(-1.03%)
Dec 12, 2002
4.440
4.444
4.416
4.443
196,740
+0.01(+0.20%)
Dec 11, 2002
4.409
4.444
4.396
4.434
250,175
+0.05(+1.13%)
Dec 10, 2002
4.385
4.416
4.366
4.385
255,033
-0.01(-0.28%)
Dec 09, 2002
4.341
4.407
4.341
4.397
347,331
+0.06(+1.48%)
Dec 06, 2002
4.341
4.383
4.322
4.333
174,475
-0.01(-0.14%)
Dec 05, 2002
4.348
4.369
4.323
4.339
211,718
+0.00(+0.00%)
Dec 04, 2002
4.323
4.360
4.313
4.339
320,208
+0.02(+0.51%)
Dec 03, 2002
4.348
4.375
4.317
4.317
238,031
-0.06(-1.41%)
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.