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
AMETEK Solidstate Controls
(NY:
AME
)
169.58
+1.89 (+1.13%)
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
1.699
1.702
1.674
1.674
242,041
-0.02(-1.43%)
Nov 27, 2002
1.635
1.700
1.635
1.698
717,241
+0.07(+4.17%)
Nov 26, 2002
1.626
1.642
1.592
1.630
1,016,276
-0.00(-0.17%)
Nov 25, 2002
1.705
1.712
1.629
1.633
1,729,076
-0.07(-4.33%)
Nov 22, 2002
1.691
1.708
1.673
1.707
624,717
+0.02(+0.91%)
Nov 21, 2002
1.653
1.695
1.647
1.691
571,424
+0.04(+2.45%)
Nov 20, 2002
1.635
1.658
1.621
1.651
473,719
+0.01(+0.74%)
Nov 19, 2002
1.628
1.669
1.623
1.639
760,172
+0.01(+0.58%)
Nov 18, 2002
1.666
1.673
1.606
1.629
809,764
+0.00(+0.08%)
Nov 15, 2002
1.614
1.646
1.609
1.628
1,048,104
+0.02(+1.15%)
Nov 14, 2002
1.585
1.612
1.581
1.609
1,168,015
+0.03(+1.91%)
Nov 13, 2002
1.590
1.618
1.563
1.579
498,886
-0.01(-0.40%)
Nov 12, 2002
1.569
1.608
1.560
1.586
569,944
+0.03(+1.76%)
Nov 11, 2002
1.581
1.581
1.548
1.558
986,669
-0.02(-1.31%)
Nov 08, 2002
1.554
1.598
1.520
1.579
1,421,159
-0.01(-0.88%)
Nov 07, 2002
1.621
1.621
1.590
1.593
639,521
-0.05(-3.12%)
Nov 06, 2002
1.601
1.650
1.596
1.644
825,308
+0.05(+2.87%)
Nov 05, 2002
1.623
1.623
1.590
1.598
794,220
-0.04(-2.23%)
Nov 04, 2002
1.653
1.659
1.628
1.635
851,955
-0.01(-0.47%)
Nov 01, 2002
1.588
1.646
1.567
1.642
1,059,207
+0.05(+3.34%)
Oct 31, 2002
1.604
1.614
1.563
1.589
925,233
-0.01(-0.90%)
Oct 30, 2002
1.518
1.605
1.518
1.604
2,105,832
+0.09(+5.76%)
Oct 29, 2002
1.497
1.525
1.469
1.516
1,107,319
+0.01(+0.54%)
Oct 28, 2002
1.526
1.526
1.493
1.508
961,502
-0.01(-0.42%)
Oct 25, 2002
1.473
1.514
1.463
1.514
793,480
+0.04(+2.69%)
Oct 24, 2002
1.500
1.506
1.465
1.475
697,996
-0.02(-1.21%)
Oct 23, 2002
1.441
1.493
1.439
1.493
1,827,521
+0.06(+4.11%)
Oct 22, 2002
1.427
1.452
1.404
1.434
1,193,921
+0.01(+0.82%)
Oct 21, 2002
1.398
1.423
1.385
1.422
569,203
+0.02(+1.38%)
Oct 18, 2002
1.377
1.403
1.365
1.403
544,037
+0.02(+1.66%)
Oct 17, 2002
1.383
1.403
1.375
1.380
1,033,301
+0.01(+1.09%)
Oct 16, 2002
1.392
1.392
1.340
1.365
1,264,979
-0.03(-2.26%)
Oct 15, 2002
1.340
1.419
1.340
1.397
1,478,153
+0.08(+5.73%)
Oct 14, 2002
1.292
1.333
1.290
1.321
1,148,030
+0.03(+1.95%)
Oct 11, 2002
1.243
1.313
1.243
1.296
1,894,138
+0.07(+6.01%)
Oct 10, 2002
1.178
1.223
1.178
1.222
1,060,688
+0.04(+3.00%)
Oct 09, 2002
1.245
1.249
1.184
1.187
968,164
-0.07(-5.52%)
Oct 08, 2002
1.249
1.269
1.221
1.256
694,295
+0.01(+0.87%)
Oct 07, 2002
1.270
1.283
1.243
1.245
638,041
-0.02(-1.81%)
Oct 04, 2002
1.322
1.326
1.265
1.268
1,128,045
-0.05(-3.59%)
Oct 03, 2002
1.324
1.353
1.310
1.315
1,025,899
-0.01(-0.48%)
Oct 02, 2002
1.338
1.353
1.320
1.322
1,043,663
-0.02(-1.28%)
Oct 01, 2002
1.307
1.340
1.281
1.339
1,353,061
+0.03(+2.09%)
Sep 30, 2002
1.306
1.328
1.283
1.311
1,207,985
-0.01(-0.44%)
Sep 27, 2002
1.344
1.358
1.314
1.317
1,027,379
-0.04(-2.60%)
Sep 26, 2002
1.287
1.367
1.287
1.352
882,302
+0.06(+4.93%)
Sep 25, 2002
1.268
1.297
1.259
1.289
1,223,529
+0.03(+2.58%)
Sep 24, 2002
1.268
1.280
1.252
1.256
1,154,691
-0.02(-1.34%)
Sep 23, 2002
1.322
1.322
1.258
1.274
1,553,652
-0.05(-3.78%)
Sep 20, 2002
1.326
1.342
1.319
1.324
2,314,564
-0.00(-0.20%)
Sep 19, 2002
1.349
1.356
1.325
1.326
1,069,570
-0.03(-2.00%)
Sep 18, 2002
1.382
1.391
1.351
1.353
1,723,895
-0.03(-2.05%)
Sep 17, 2002
1.416
1.421
1.374
1.382
1,484,075
-0.03(-2.39%)
Sep 16, 2002
1.437
1.455
1.415
1.415
724,643
-0.03(-1.75%)
Sep 13, 2002
1.468
1.473
1.439
1.441
1,025,899
-0.03(-2.32%)
Sep 12, 2002
1.503
1.504
1.468
1.475
620,276
-0.04(-2.62%)
Sep 11, 2002
1.505
1.522
1.495
1.514
419,686
+0.01(+0.87%)
Sep 10, 2002
1.536
1.536
1.486
1.501
1,108,800
-0.03(-2.11%)
Sep 09, 2002
1.520
1.544
1.497
1.534
49,962,624
+0.02(+1.22%)
Sep 06, 2002
1.493
1.534
1.493
1.515
680,231
+0.03(+1.82%)
Sep 05, 2002
1.523
1.528
1.488
1.488
538,856
-0.03(-2.25%)
Sep 04, 2002
1.478
1.523
1.477
1.523
899,327
+0.04(+3.02%)
Sep 03, 2002
1.542
1.542
1.478
1.478
780,897
-0.07(-4.59%)
Aug 30, 2002
1.556
1.587
1.545
1.549
609,914
-0.00(-0.26%)
Aug 29, 2002
1.535
1.567
1.508
1.553
427,087
+0.02(+1.20%)
Aug 28, 2002
1.571
1.571
1.530
1.535
534,415
-0.04(-2.38%)
Aug 27, 2002
1.590
1.603
1.572
1.572
1,002,953
-0.02(-1.10%)
Aug 26, 2002
1.576
1.599
1.559
1.590
1,203,544
+0.01(+0.86%)
Aug 23, 2002
1.587
1.589
1.573
1.576
1,148,770
-0.02(-1.07%)
Aug 22, 2002
1.576
1.610
1.576
1.593
1,203,544
+0.02(+1.32%)
Aug 21, 2002
1.532
1.576
1.532
1.573
902,288
+0.04(+2.71%)
Aug 20, 2002
1.540
1.572
1.521
1.531
967,424
+0.06(+4.17%)
Aug 16, 2002
1.464
1.486
1.461
1.470
1,863,790
+0.01(+0.43%)
Aug 15, 2002
1.474
1.478
1.451
1.464
1,361,944
-0.01(-0.61%)
Aug 14, 2002
1.460
1.475
1.422
1.473
803,843
+0.01(+0.83%)
Aug 13, 2002
1.502
1.502
1.460
1.460
1,410,796
-0.03(-2.05%)
Aug 12, 2002
1.500
1.500
1.461
1.491
14,433,647
-0.00(-0.24%)
Aug 07, 2002
1.477
1.497
1.457
1.495
1,909,682
+0.02(+1.41%)
Aug 06, 2002
1.383
1.491
1.383
1.474
1,415,237
+0.10(+7.28%)
Aug 05, 2002
1.383
1.398
1.356
1.374
4,811,215
-0.01(-0.52%)
Aug 02, 2002
1.443
1.448
1.380
1.381
506,287
-0.06(-4.31%)
Aug 01, 2002
1.480
1.484
1.437
1.443
728,344
-0.04(-2.50%)
Jul 31, 2002
1.495
1.502
1.469
1.480
755,730
-0.02(-1.26%)
Jul 30, 2002
1.490
1.506
1.434
1.499
726,863
+0.00(+0.33%)
Jul 29, 2002
1.419
1.490
1.419
1.494
813,465
+0.07(+4.67%)
Jul 26, 2002
1.392
1.437
1.392
1.428
1,072,531
+0.04(+2.59%)
Jul 25, 2002
1.362
1.397
1.361
1.392
2,151,723
+0.02(+1.31%)
Jul 24, 2002
1.324
1.374
1.264
1.374
2,488,508
+0.04(+3.01%)
Jul 23, 2002
1.315
1.369
1.315
1.333
2,141,361
-0.05(-3.55%)
Jul 22, 2002
1.450
1.452
1.369
1.383
1,440,404
-0.07(-4.95%)
Jul 19, 2002
1.468
1.474
1.447
1.455
1,273,861
-0.04(-2.94%)
Jul 17, 2002
1.483
1.510
1.456
1.499
1,174,676
-0.02(-1.54%)
Jul 12, 2002
1.531
1.556
1.519
1.522
1,423,379
-0.00(-0.06%)
Jul 11, 2002
1.515
1.524
1.464
1.523
2,244,247
+0.01(+0.45%)
Jul 10, 2002
1.623
1.623
1.509
1.516
1,549,211
-0.11(-6.60%)
Jul 09, 2002
1.644
1.657
1.619
1.623
716,501
-0.02(-1.48%)
Jul 08, 2002
1.678
1.678
1.628
1.648
2,170,228
-0.03(-1.93%)
Jul 05, 2002
1.614
1.684
1.614
1.680
252,403
+0.07(+4.28%)
Jul 04, 2002
1.614
1.617
1.594
1.611
1,259,058
+0.00(+0.00%)
Jul 03, 2002
1.614
1.617
1.594
1.611
1,249,435
-0.01(-0.50%)
Jul 02, 2002
1.614
1.632
1.601
1.619
1,456,688
-0.01(-0.39%)
Jul 01, 2002
1.673
1.678
1.617
1.626
823,828
-0.05(-3.09%)
Jun 28, 2002
1.691
1.714
1.665
1.678
1,623,230
-0.02(-1.01%)
Jun 27, 2002
1.692
1.715
1.673
1.695
875,641
+0.00(+0.21%)
Jun 26, 2002
1.689
1.696
1.664
1.691
761,652
-0.00(-0.13%)
Jun 25, 2002
1.724
1.743
1.687
1.693
846,033
-0.02(-1.21%)
Jun 21, 2002
1.720
1.731
1.711
1.714
1,087,334
-0.01(-0.37%)
Jun 20, 2002
1.718
1.750
1.714
1.720
1,067,349
+0.00(+0.13%)
Jun 19, 2002
1.741
1.752
1.710
1.718
1,310,871
-0.03(-1.55%)
Jun 18, 2002
1.734
1.754
1.729
1.745
844,553
+0.05(+2.70%)
Jun 17, 2002
1.648
1.699
1.648
1.699
833,450
+0.04(+2.64%)
Jun 14, 2002
1.641
1.671
1.633
1.655
697,996
-0.02(-1.13%)
Jun 12, 2002
1.662
1.674
1.644
1.674
689,114
+0.01(+0.62%)
Jun 11, 2002
1.664
1.671
1.649
1.664
1,971,858
+0.00(+0.03%)
Jun 10, 2002
1.630
1.683
1.629
1.664
802,362
+0.03(+1.90%)
Jun 07, 2002
1.611
1.633
1.600
1.632
1,347,880
+0.01(+0.61%)
Jun 06, 2002
1.666
1.666
1.619
1.623
1,248,695
-0.04(-2.60%)
Jun 05, 2002
1.662
1.678
1.655
1.666
1,558,093
-0.03(-2.04%)
May 31, 2002
1.628
1.714
1.628
1.700
1,998,505
+0.05(+2.92%)
May 28, 2002
1.673
1.674
1.630
1.652
492,224
-0.02(-1.45%)
May 27, 2002
1.702
1.702
1.675
1.677
735,745
+0.00(+0.00%)
May 24, 2002
1.702
1.702
1.675
1.677
726,863
-0.02(-1.35%)
May 23, 2002
1.684
1.700
1.655
1.700
898,587
+0.01(+0.67%)
May 22, 2002
1.686
1.717
1.673
1.688
942,258
-0.00(-0.11%)
May 21, 2002
1.761
1.763
1.671
1.690
1,079,192
-0.07(-4.14%)
May 20, 2002
1.750
1.779
1.723
1.763
930,415
+0.01(+0.77%)
May 17, 2002
1.741
1.756
1.720
1.750
517,390
+0.01(+0.70%)
May 16, 2002
1.745
1.761
1.731
1.737
659,506
-0.02(-0.98%)
May 15, 2002
1.830
1.830
1.722
1.755
1,336,777
-0.08(-4.13%)
May 14, 2002
1.770
1.833
1.754
1.830
999,252
+0.07(+4.07%)
May 13, 2002
1.716
1.760
1.709
1.759
600,291
+0.04(+2.12%)
May 10, 2002
1.743
1.743
1.687
1.722
709,099
-0.02(-1.26%)
May 09, 2002
1.741
1.777
1.734
1.744
870,459
+0.00(+0.23%)
May 08, 2002
1.743
1.758
1.711
1.740
925,233
+0.00(+0.23%)
May 07, 2002
1.778
1.778
1.730
1.736
592,889
-0.04(-2.13%)
May 06, 2002
1.774
1.797
1.769
1.774
957,802
-0.00(-0.28%)
May 03, 2002
1.752
1.779
1.747
1.779
1,172,456
+0.03(+1.54%)
May 02, 2002
1.744
1.768
1.739
1.752
714,280
+0.01(+0.73%)
May 01, 2002
1.744
1.750
1.706
1.739
732,785
-0.00(-0.28%)
Apr 30, 2002
1.693
1.750
1.692
1.744
1,014,056
+0.07(+3.95%)
Apr 29, 2002
1.669
1.684
1.653
1.678
867,499
+0.00(+0.27%)
Apr 26, 2002
1.664
1.673
1.654
1.673
851,955
+0.01(+0.35%)
Apr 25, 2002
1.626
1.673
1.616
1.668
1,014,796
+0.04(+2.58%)
Apr 24, 2002
1.635
1.654
1.617
1.626
826,048
+0.00(+0.00%)
Apr 23, 2002
1.628
1.635
1.582
1.626
1,310,871
-0.01(-0.44%)
Apr 22, 2002
1.666
1.671
1.621
1.633
428,568
-0.04(-2.26%)
Apr 19, 2002
1.644
1.679
1.644
1.671
413,764
+0.03(+1.70%)
Apr 18, 2002
1.678
1.678
1.637
1.643
589,188
-0.04(-2.38%)
Apr 17, 2002
1.745
1.745
1.681
1.683
623,977
-0.06(-3.24%)
Apr 16, 2002
1.702
1.752
1.698
1.739
620,276
+0.03(+1.98%)
Apr 15, 2002
1.746
1.752
1.702
1.705
766,093
-0.05(-2.57%)
Apr 12, 2002
1.745
1.750
1.733
1.750
601,031
+0.01(+0.57%)
Apr 11, 2002
1.729
1.748
1.729
1.741
580,306
+0.01(+0.73%)
Apr 10, 2002
1.699
1.728
1.693
1.728
791,259
+0.03(+1.64%)
Apr 09, 2002
1.684
1.713
1.683
1.700
635,080
+0.02(+1.07%)
Apr 08, 2002
1.648
1.689
1.626
1.682
598,071
+0.03(+1.52%)
Apr 05, 2002
1.662
1.676
1.648
1.657
507,768
+0.00(+0.08%)
Apr 04, 2002
1.711
1.712
1.641
1.655
964,463
-0.05(-3.14%)
Apr 03, 2002
1.729
1.747
1.693
1.709
848,994
-0.02(-1.17%)
Apr 02, 2002
1.693
1.752
1.684
1.729
1,191,701
+0.03(+1.56%)
Apr 01, 2002
1.666
1.708
1.660
1.703
2,415,230
+0.03(+1.61%)
Mar 29, 2002
1.688
1.689
1.671
1.676
715,760
+0.00(+0.00%)
Mar 28, 2002
1.688
1.689
1.671
1.676
715,760
-0.01(-0.75%)
Mar 27, 2002
1.674
1.707
1.671
1.688
1,321,233
+0.01(+0.83%)
Mar 26, 2002
1.685
1.697
1.652
1.674
981,488
-0.02(-1.01%)
Mar 25, 2002
1.698
1.736
1.689
1.691
1,489,996
-0.01(-0.37%)
Mar 22, 2002
1.675
1.698
1.673
1.698
1,017,017
+0.00(+0.08%)
Mar 21, 2002
1.714
1.720
1.692
1.696
739,446
-0.02(-1.34%)
Mar 20, 2002
1.741
1.741
1.714
1.719
880,082
-0.02(-1.22%)
Mar 19, 2002
1.755
1.755
1.734
1.741
1,056,246
-0.03(-1.80%)
Mar 18, 2002
1.778
1.810
1.738
1.773
4,189,458
-0.00(-0.28%)
Mar 15, 2002
1.716
1.788
1.716
1.777
2,717,226
+0.05(+2.95%)
Mar 14, 2002
1.684
1.727
1.679
1.727
1,257,577
+0.04(+2.43%)
Mar 13, 2002
1.652
1.688
1.637
1.686
1,216,127
+0.03(+1.88%)
Mar 12, 2002
1.659
1.662
1.647
1.655
1,924,486
-0.01(-0.68%)
Mar 11, 2002
1.650
1.689
1.618
1.666
1,196,142
+0.02(+0.98%)
Mar 08, 2002
1.657
1.687
1.637
1.650
1,013,316
+0.01(+0.91%)
Mar 07, 2002
1.577
1.645
1.574
1.635
2,216,860
+0.04(+2.20%)
Mar 06, 2002
1.531
1.605
1.531
1.600
1,470,751
+0.07(+4.78%)
Mar 05, 2002
1.549
1.567
1.524
1.527
745,368
-0.03(-2.16%)
Mar 04, 2002
1.599
1.599
1.531
1.560
1,097,697
-0.03(-2.04%)
Mar 01, 2002
1.554
1.614
1.554
1.593
2,481,107
+0.04(+2.46%)
Feb 28, 2002
1.502
1.575
1.502
1.555
1,780,149
+0.06(+4.04%)
Feb 27, 2002
1.419
1.495
1.419
1.494
683,192
+0.08(+5.74%)
Feb 26, 2002
1.439
1.441
1.405
1.413
621,757
-0.01(-1.01%)
Feb 25, 2002
1.451
1.457
1.421
1.428
293,854
-0.02(-1.28%)
Feb 22, 2002
1.412
1.450
1.410
1.446
538,856
+0.03(+2.42%)
Feb 21, 2002
1.461
1.466
1.410
1.412
531,454
-0.05(-3.33%)
Feb 20, 2002
1.457
1.474
1.439
1.460
470,018
+0.01(+0.43%)
Feb 19, 2002
1.457
1.476
1.450
1.454
341,226
-0.01(-0.37%)
Feb 18, 2002
1.441
1.477
1.434
1.460
523,312
+0.00(+0.00%)
Feb 15, 2002
1.441
1.477
1.434
1.460
523,312
+0.02(+1.47%)
Feb 14, 2002
1.461
1.461
1.438
1.438
275,349
-0.02(-1.66%)
Feb 13, 2002
1.452
1.463
1.445
1.463
459,656
+0.01(+0.37%)
Feb 12, 2002
1.419
1.464
1.415
1.457
888,224
+0.04(+2.66%)
Feb 11, 2002
1.378
1.428
1.376
1.419
636,560
+0.04(+3.01%)
Feb 08, 2002
1.347
1.380
1.340
1.378
42,486,736
+0.03(+2.51%)
Feb 07, 2002
1.353
1.355
1.337
1.344
1,045,144
-0.01(-0.67%)
Feb 06, 2002
1.358
1.364
1.342
1.353
847,514
-0.01(-0.43%)
Feb 05, 2002
1.338
1.364
1.338
1.359
520,351
+0.02(+1.55%)
Feb 04, 2002
1.367
1.367
1.337
1.338
345,667
-0.03(-2.43%)
Feb 01, 2002
1.358
1.375
1.358
1.372
438,930
+0.01(+0.89%)
Jan 31, 2002
1.319
1.360
1.315
1.360
1,149,510
+0.04(+3.21%)
Jan 30, 2002
1.310
1.319
1.288
1.317
524,052
+0.01(+0.90%)
Jan 29, 2002
1.315
1.319
1.294
1.306
290,153
-0.01(-0.72%)
Jan 28, 2002
1.319
1.322
1.297
1.315
252,403
+0.00(+0.34%)
Jan 25, 2002
1.334
1.337
1.308
1.310
330,123
-0.02(-1.72%)
Jan 24, 2002
1.322
1.340
1.322
1.333
272,388
+0.01(+0.54%)
Jan 23, 2002
1.317
1.334
1.308
1.326
581,787
+0.01(+0.89%)
Jan 22, 2002
1.328
1.338
1.315
1.315
294,594
-0.01(-1.02%)
Jan 21, 2002
1.331
1.352
1.326
1.328
646,183
+0.00(+0.00%)
Jan 18, 2002
1.331
1.352
1.326
1.328
634,340
+0.00(+0.14%)
Jan 17, 2002
1.288
1.326
1.283
1.326
414,504
+0.04(+3.22%)
Jan 16, 2002
1.317
1.317
1.284
1.285
481,861
-0.03(-2.46%)
Jan 15, 2002
1.326
1.329
1.311
1.317
296,815
-0.01(-0.68%)
Jan 14, 2002
1.347
1.356
1.326
1.326
655,065
-0.02(-1.51%)
Jan 11, 2002
1.369
1.383
1.344
1.347
1,005,174
-0.02(-1.48%)
Jan 10, 2002
1.405
1.415
1.362
1.367
416,725
-0.07(-4.83%)
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.