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
Gildan Activewear
(NY:
GIL
)
37.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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
0.6174
0.6174
0.6162
0.6174
130,278
+0.00(+0.00%)
Nov 26, 2003
0.6170
0.6174
0.6157
0.6174
367,149
+0.00(+0.38%)
Nov 25, 2003
0.6105
0.6105
0.6105
0.6151
579,147
+0.00(+0.73%)
Nov 24, 2003
0.6206
0.6206
0.6056
0.6107
388,467
-0.01(-1.09%)
Nov 21, 2003
0.6174
0.6202
0.6174
0.6174
73,429
-0.00(-0.17%)
Nov 20, 2003
0.6290
0.6290
0.6191
0.6185
338,724
-0.01(-1.51%)
Nov 19, 2003
0.5995
0.6288
0.5993
0.6280
490,321
+0.03(+5.87%)
Nov 18, 2003
0.5887
0.5951
0.5877
0.5932
373,070
+0.01(+2.00%)
Nov 17, 2003
0.5811
0.5826
0.5801
0.5815
182,390
-0.01(-1.40%)
Nov 14, 2003
0.5735
0.5898
0.5735
0.5898
76,982
+0.01(+2.49%)
Nov 13, 2003
0.5843
0.5875
0.5720
0.5754
448,869
-0.01(-2.08%)
Nov 12, 2003
0.5868
0.5879
0.5862
0.5877
206,077
+0.01(+1.16%)
Nov 11, 2003
0.5752
0.5837
0.5752
0.5809
376,623
+0.00(+0.70%)
Nov 10, 2003
0.5773
0.5773
0.5769
0.5769
61,586
-0.00(-0.29%)
Nov 07, 2003
0.5771
0.5794
0.5771
0.5786
159,887
+0.01(+1.56%)
Nov 06, 2003
0.5530
0.5699
0.5530
0.5697
277,138
+0.01(+1.85%)
Nov 05, 2003
0.5777
0.5777
0.5592
0.5594
298,456
-0.02(-3.04%)
Nov 04, 2003
0.5777
0.5777
0.5752
0.5769
177,652
-0.00(-0.11%)
Nov 03, 2003
0.5765
0.5775
0.5765
0.5775
61,586
+0.00(+0.40%)
Oct 31, 2003
0.5847
0.5847
0.5752
0.5752
213,183
-0.01(-2.15%)
Oct 30, 2003
0.5910
0.5910
0.5879
0.5879
50,927
-0.00(-0.54%)
Oct 29, 2003
0.5834
0.5921
0.5834
0.5910
322,143
+0.01(+1.27%)
Oct 28, 2003
0.5847
0.5847
0.5832
0.5837
281,875
-0.00(-0.11%)
Oct 27, 2003
0.5989
0.5989
0.5780
0.5843
108,960
-0.01(-1.56%)
Oct 24, 2003
0.5868
0.5936
0.5868
0.5936
43,821
+0.00(+0.82%)
Oct 23, 2003
0.5805
0.5887
0.5566
0.5887
318,590
+0.00(+0.72%)
Oct 22, 2003
0.5900
0.5963
0.5845
0.5845
502,165
-0.01(-1.60%)
Oct 21, 2003
0.5932
0.5934
0.5927
0.5940
23,687
-0.00(-0.35%)
Oct 20, 2003
0.6037
0.6037
0.5961
0.5961
31,977
-0.01(-0.98%)
Oct 17, 2003
0.6020
0.6020
0.6020
0.6020
13,027
+0.00(+0.14%)
Oct 16, 2003
0.6098
0.6115
0.6001
0.6012
336,355
-0.01(-1.38%)
Oct 15, 2003
0.6077
0.6077
0.6075
0.6096
258,188
+0.00(+0.31%)
Oct 14, 2003
0.6071
0.6086
0.6071
0.6077
17,765
+0.00(+0.14%)
Oct 13, 2003
0.6100
0.6100
0.6088
0.6069
200,155
-0.00(-0.69%)
Oct 10, 2003
0.6119
0.6119
0.6100
0.6111
23,687
-0.00(-0.17%)
Oct 09, 2003
0.6121
0.6121
0.6121
0.6121
24,871
+0.00(+0.55%)
Oct 08, 2003
0.6132
0.6132
0.6035
0.6088
88,826
-0.00(-0.59%)
Oct 07, 2003
0.6119
0.6136
0.6115
0.6124
270,032
+0.00(+0.73%)
Oct 06, 2003
0.5982
0.6107
0.5982
0.6079
72,245
+0.01(+1.41%)
Oct 03, 2003
0.5951
0.5995
0.5951
0.5995
229,764
+0.00(+0.04%)
Oct 02, 2003
0.5944
0.5993
0.5944
0.5993
195,418
+0.01(+1.03%)
Oct 01, 2003
0.5986
0.5986
0.5925
0.5932
140,937
-0.00(-0.07%)
Sep 30, 2003
0.5953
0.5953
0.5919
0.5936
163,440
+0.00(+0.11%)
Sep 29, 2003
0.5879
0.5936
0.5879
0.5929
152,781
+0.00(+0.29%)
Sep 26, 2003
0.5946
0.5972
0.5910
0.5913
174,099
-0.01(-1.44%)
Sep 25, 2003
0.6073
0.6096
0.5999
0.5999
59,217
-0.01(-0.87%)
Sep 24, 2003
0.6111
0.6111
0.6052
0.6052
227,395
-0.01(-0.97%)
Sep 23, 2003
0.5951
0.6121
0.5951
0.6111
133,831
+0.01(+2.22%)
Sep 22, 2003
0.5894
0.5993
0.5872
0.5978
153,965
+0.01(+2.13%)
Sep 19, 2003
0.5809
0.5809
0.5809
0.5853
162,256
+0.01(+1.39%)
Sep 18, 2003
0.5756
0.5775
0.5735
0.5773
579,147
+0.00(+0.11%)
Sep 17, 2003
0.5881
0.5881
0.5754
0.5767
262,926
-0.01(-2.43%)
Sep 16, 2003
0.5976
0.5976
0.5910
0.5910
211,998
-0.01(-2.10%)
Sep 15, 2003
0.6054
0.6105
0.6008
0.6037
1,473,333
-0.00(-0.14%)
Sep 12, 2003
0.6455
0.6455
0.5841
0.6046
1,527,813
-0.04(-6.31%)
Sep 11, 2003
0.6468
0.6468
0.6438
0.6453
82,904
-0.00(-0.71%)
Sep 10, 2003
0.6497
0.6499
0.6453
0.6499
50,927
+0.00(+0.23%)
Sep 09, 2003
0.6453
0.6485
0.6419
0.6485
298,456
-0.00(-0.10%)
Sep 08, 2003
0.6440
0.6491
0.6421
0.6491
47,374
+0.00(+0.52%)
Sep 05, 2003
0.6438
0.6461
0.6432
0.6457
54,480
+0.01(+0.82%)
Sep 04, 2003
0.6434
0.6434
0.6396
0.6404
36,714
+0.00(+0.23%)
Sep 03, 2003
0.6333
0.6396
0.6333
0.6390
238,054
+0.00(+0.63%)
Sep 02, 2003
0.6295
0.6360
0.6295
0.6349
223,842
+0.01(+0.94%)
Aug 29, 2003
0.6301
0.6301
0.6290
0.6290
243,976
-0.00(-0.20%)
Aug 28, 2003
0.6295
0.6326
0.6295
0.6303
350,568
+0.00(+0.30%)
Aug 27, 2003
0.6292
0.6292
0.6265
0.6284
113,697
-0.00(-0.43%)
Aug 26, 2003
0.6297
0.6333
0.6292
0.6311
40,267
+0.00(+0.03%)
Aug 25, 2003
0.6301
0.6326
0.6286
0.6309
174,099
+0.00(+0.47%)
Aug 22, 2003
0.6269
0.6286
0.6212
0.6280
297,272
-0.00(-0.07%)
Aug 21, 2003
0.6286
0.6290
0.6284
0.6284
40,267
-0.00(-0.13%)
Aug 20, 2003
0.6322
0.6322
0.6269
0.6292
80,535
-0.00(-0.77%)
Aug 19, 2003
0.6337
0.6341
0.6305
0.6341
288,981
-0.00(-0.33%)
Aug 18, 2003
0.6354
0.6390
0.6347
0.6362
105,407
-0.00(-0.20%)
Aug 15, 2003
0.6373
0.6375
0.6362
0.6375
10,659
+0.00(+0.17%)
Aug 14, 2003
0.6402
0.6402
0.6354
0.6364
93,563
-0.01(-0.92%)
Aug 13, 2003
0.6411
0.6423
0.6411
0.6423
14,212
-0.00(-0.23%)
Aug 12, 2003
0.6415
0.6438
0.6377
0.6438
39,083
+0.00(+0.33%)
Aug 11, 2003
0.6387
0.6455
0.6387
0.6417
108,960
+0.00(+0.46%)
Aug 08, 2003
0.6428
0.6447
0.6364
0.6387
387,283
+0.00(+0.40%)
Aug 07, 2003
0.6185
0.6396
0.6048
0.6362
390,836
+0.02(+3.22%)
Aug 06, 2003
0.6185
0.6229
0.6124
0.6164
129,094
+0.00(+0.48%)
Aug 05, 2003
0.6041
0.6134
0.6041
0.6134
50,927
+0.01(+1.75%)
Aug 04, 2003
0.6014
0.6029
0.5965
0.6029
63,954
-0.00(-0.28%)
Aug 01, 2003
0.6067
0.6067
0.6001
0.6046
107,776
-0.01(-1.24%)
Jul 31, 2003
0.6100
0.6128
0.6081
0.6121
152,781
-0.00(-0.31%)
Jul 30, 2003
0.6121
0.6164
0.6079
0.6140
182,390
-0.00(-0.07%)
Jul 29, 2003
0.6105
0.6147
0.6054
0.6145
171,730
+0.01(+0.87%)
Jul 28, 2003
0.6185
0.6189
0.6046
0.6092
106,591
-0.01(-1.33%)
Jul 25, 2003
0.6094
0.6183
0.6094
0.6174
101,854
+0.01(+2.02%)
Jul 24, 2003
0.5974
0.6073
0.5974
0.6052
742,588
+0.01(+1.31%)
Jul 23, 2003
0.5868
0.5986
0.5868
0.5974
207,261
+0.01(+1.98%)
Jul 22, 2003
0.5826
0.5858
0.5794
0.5858
355,305
+0.00(+0.54%)
Jul 21, 2003
0.5739
0.5830
0.5739
0.5826
85,273
+0.01(+1.43%)
Jul 18, 2003
0.5815
0.5815
0.5742
0.5744
151,597
-0.01(-1.95%)
Jul 17, 2003
0.5894
0.5900
0.5822
0.5858
446,500
-0.01(-0.86%)
Jul 16, 2003
0.5828
0.5908
0.5826
0.5908
264,110
+0.01(+1.78%)
Jul 15, 2003
0.5858
0.5858
0.5784
0.5805
345,830
-0.01(-1.54%)
Jul 14, 2003
0.5868
0.5932
0.5858
0.5896
413,338
+0.01(+0.94%)
Jul 11, 2003
0.5940
0.5940
0.5841
0.5841
328,065
-0.01(-1.71%)
Jul 10, 2003
0.5910
0.5961
0.5910
0.5942
329,249
-0.00(-0.35%)
Jul 09, 2003
0.5877
0.5965
0.5858
0.5963
483,215
+0.00(+0.50%)
Jul 08, 2003
0.5866
0.5934
0.5860
0.5934
480,846
+0.01(+1.15%)
Jul 07, 2003
0.5716
0.5881
0.5699
0.5866
405,048
+0.01(+2.62%)
Jul 03, 2003
0.5682
0.5727
0.5682
0.5716
149,228
+0.00(+0.67%)
Jul 02, 2003
0.5640
0.5691
0.5640
0.5678
395,573
+0.01(+1.20%)
Jul 01, 2003
0.5543
0.5611
0.5530
0.5611
74,614
+0.01(+0.99%)
Jun 30, 2003
0.5598
0.5598
0.5552
0.5556
326,881
-0.00(-0.75%)
Jun 27, 2003
0.5488
0.5592
0.5467
0.5598
68,692
+0.01(+1.65%)
Jun 26, 2003
0.5499
0.5516
0.5490
0.5507
101,854
+0.00(+0.04%)
Jun 25, 2003
0.5457
0.5552
0.5457
0.5505
210,814
+0.01(+1.87%)
Jun 24, 2003
0.5499
0.5541
0.5302
0.5404
182,390
-0.01(-2.10%)
Jun 23, 2003
0.5613
0.5613
0.5473
0.5520
101,854
-0.01(-1.51%)
Jun 20, 2003
0.5640
0.5640
0.5560
0.5604
429,919
-0.01(-1.12%)
Jun 19, 2003
0.5594
0.5701
0.5545
0.5668
157,518
+0.00(+0.41%)
Jun 18, 2003
0.5699
0.5763
0.5640
0.5644
87,642
-0.01(-1.26%)
Jun 17, 2003
0.5689
0.5750
0.5647
0.5716
119,619
+0.00(+0.37%)
Jun 16, 2003
0.5573
0.5695
0.5558
0.5695
127,909
+0.01(+1.73%)
Jun 13, 2003
0.5636
0.5672
0.5596
0.5598
232,132
-0.00(-0.64%)
Jun 12, 2003
0.5617
0.5674
0.5617
0.5634
323,328
-0.00(-0.63%)
Jun 11, 2003
0.5870
0.5870
0.5663
0.5670
689,292
-0.02(-3.35%)
Jun 10, 2003
0.5944
0.5944
0.5843
0.5866
336,355
-0.01(-1.28%)
Jun 09, 2003
0.6016
0.6035
0.5915
0.5942
127,909
-0.01(-1.47%)
Jun 06, 2003
0.6048
0.6100
0.6010
0.6031
279,507
+0.00(+0.42%)
Jun 05, 2003
0.5856
0.6020
0.5856
0.6005
242,792
+0.02(+3.04%)
Jun 04, 2003
0.5769
0.5832
0.5763
0.5828
42,636
+0.01(+1.21%)
Jun 03, 2003
0.5564
0.5775
0.5564
0.5758
158,703
+0.01(+2.52%)
Jun 02, 2003
0.5636
0.5651
0.5562
0.5617
711,795
-0.00(-0.34%)
May 30, 2003
0.5657
0.5704
0.5634
0.5636
225,026
-0.00(-0.82%)
May 29, 2003
0.5794
0.5796
0.5682
0.5682
130,278
-0.01(-2.04%)
May 28, 2003
0.5900
0.5900
0.5786
0.5801
86,457
-0.01(-1.93%)
May 27, 2003
0.5661
0.5959
0.5661
0.5915
100,669
+0.01(+2.56%)
May 23, 2003
0.5822
0.5824
0.5765
0.5767
24,871
-0.01(-1.19%)
May 22, 2003
0.5794
0.5879
0.5786
0.5837
34,346
+0.00(+0.40%)
May 21, 2003
0.5824
0.5830
0.5773
0.5813
100,669
-0.00(-0.18%)
May 20, 2003
0.5742
0.5885
0.5742
0.5824
352,936
+0.01(+2.11%)
May 19, 2003
0.5837
0.5837
0.5701
0.5704
117,250
-0.02(-2.63%)
May 16, 2003
0.5951
0.5993
0.5858
0.5858
72,245
-0.00(-0.68%)
May 15, 2003
0.5957
0.5957
0.5896
0.5898
87,642
-0.01(-0.99%)
May 14, 2003
0.5942
0.5984
0.5910
0.5957
100,669
+0.00(+0.25%)
May 13, 2003
0.6033
0.6050
0.5932
0.5942
261,741
-0.01(-1.30%)
May 12, 2003
0.5843
0.6058
0.5843
0.6020
477,293
+0.02(+3.33%)
May 09, 2003
0.6016
0.6016
0.5763
0.5826
254,635
-0.03(-4.13%)
May 08, 2003
0.6143
0.6210
0.6037
0.6077
215,552
-0.01(-2.04%)
May 07, 2003
0.6248
0.6261
0.6162
0.6204
305,562
-0.00(-0.37%)
May 06, 2003
0.6195
0.6278
0.6174
0.6227
374,255
+0.01(+0.99%)
May 05, 2003
0.6166
0.6200
0.6140
0.6166
418,076
+0.01(+1.18%)
May 02, 2003
0.5902
0.6143
0.5900
0.6094
483,215
+0.02(+3.66%)
May 01, 2003
0.5837
0.5879
0.5837
0.5879
252,266
+0.01(+0.94%)
Apr 30, 2003
0.5847
0.5872
0.5807
0.5824
528,220
-0.00(-0.40%)
Apr 29, 2003
0.5826
0.5853
0.5807
0.5847
145,675
+0.00(+0.00%)
Apr 28, 2003
0.5784
0.5879
0.5784
0.5847
149,228
+0.01(+1.47%)
Apr 25, 2003
0.5862
0.5862
0.5763
0.5763
75,798
-0.01(-1.09%)
Apr 24, 2003
0.5832
0.5832
0.5807
0.5826
22,502
-0.00(-0.36%)
Apr 23, 2003
0.5877
0.5879
0.5815
0.5847
91,195
+0.00(+0.04%)
Apr 22, 2003
0.5735
0.5845
0.5735
0.5845
297,272
+0.01(+1.95%)
Apr 21, 2003
0.5746
0.5752
0.5695
0.5733
97,116
-0.00(-0.11%)
Apr 17, 2003
0.5598
0.5832
0.5598
0.5739
1,296,865
+0.01(+2.60%)
Apr 16, 2003
0.5330
0.5609
0.5330
0.5594
582,701
+0.03(+4.91%)
Apr 15, 2003
0.5239
0.5340
0.5224
0.5332
81,720
+0.01(+2.31%)
Apr 14, 2003
0.5066
0.5222
0.5064
0.5212
46,189
+0.01(+2.83%)
Apr 11, 2003
0.5151
0.5161
0.5068
0.5068
34,346
-0.01(-2.00%)
Apr 10, 2003
0.5203
0.5233
0.5172
0.5172
34,346
+0.00(+0.20%)
Apr 09, 2003
0.5110
0.5199
0.5110
0.5161
55,664
+0.00(+0.70%)
Apr 08, 2003
0.5096
0.5134
0.5096
0.5125
133,831
+0.00(+0.58%)
Apr 07, 2003
0.5100
0.5104
0.5045
0.5096
217,920
-0.01(-1.07%)
Apr 04, 2003
0.5108
0.5172
0.5108
0.5151
58,033
+0.00(+0.62%)
Apr 03, 2003
0.5197
0.5197
0.5098
0.5119
124,356
-0.01(-1.50%)
Apr 02, 2003
0.5201
0.5239
0.5197
0.5197
63,954
+0.00(+0.12%)
Apr 01, 2003
0.5277
0.5277
0.5188
0.5191
50,927
-0.01(-1.13%)
Mar 31, 2003
0.5237
0.5254
0.5108
0.5250
172,915
+0.00(+0.40%)
Mar 28, 2003
0.5224
0.5235
0.5127
0.5229
171,730
-0.00(-0.92%)
Mar 27, 2003
0.5243
0.5292
0.5243
0.5277
184,758
+0.00(+0.68%)
Mar 26, 2003
0.5281
0.5288
0.5229
0.5241
119,619
-0.00(-0.76%)
Mar 25, 2003
0.5218
0.5294
0.5218
0.5281
71,061
+0.01(+1.30%)
Mar 24, 2003
0.5199
0.5241
0.5127
0.5214
210,814
-0.00(-0.12%)
Mar 21, 2003
0.5239
0.5288
0.5210
0.5220
333,987
+0.00(+0.24%)
Mar 20, 2003
0.5283
0.5283
0.5129
0.5207
331,618
-0.01(-1.00%)
Mar 19, 2003
0.5277
0.5277
0.5229
0.5260
49,742
+0.00(+0.08%)
Mar 18, 2003
0.5362
0.5362
0.5226
0.5256
92,379
-0.01(-1.19%)
Mar 17, 2003
0.5235
0.5319
0.5235
0.5319
457,159
+0.01(+1.86%)
Mar 14, 2003
0.5212
0.5252
0.5207
0.5222
187,127
+0.00(+0.49%)
Mar 13, 2003
0.5157
0.5256
0.5136
0.5197
232,132
+0.00(+0.90%)
Mar 12, 2003
0.5222
0.5233
0.5151
0.5151
91,195
-0.01(-1.61%)
Mar 11, 2003
0.5252
0.5294
0.5188
0.5235
99,485
-0.00(-0.16%)
Mar 10, 2003
0.5288
0.5368
0.5220
0.5243
214,367
-0.01(-1.43%)
Mar 07, 2003
0.5245
0.5340
0.5216
0.5319
151,597
+0.01(+1.53%)
Mar 06, 2003
0.5262
0.5262
0.5169
0.5239
63,954
-0.00(-0.16%)
Mar 05, 2003
0.5296
0.5300
0.5233
0.5248
151,597
-0.01(-1.11%)
Mar 04, 2003
0.5345
0.5372
0.5290
0.5307
183,574
-0.01(-1.68%)
Mar 03, 2003
0.5349
0.5404
0.5326
0.5397
68,692
+0.00(+0.27%)
Feb 28, 2003
0.5319
0.5387
0.5315
0.5383
88,826
+0.00(+0.91%)
Feb 27, 2003
0.5224
0.5334
0.5224
0.5334
200,155
+0.01(+1.69%)
Feb 26, 2003
0.5368
0.5368
0.5237
0.5245
131,463
-0.01(-2.43%)
Feb 25, 2003
0.5355
0.5433
0.5305
0.5376
188,311
+0.00(+0.28%)
Feb 24, 2003
0.5340
0.5410
0.5340
0.5362
157,518
+0.00(+0.24%)
Feb 21, 2003
0.5374
0.5374
0.5334
0.5349
41,452
-0.01(-0.98%)
Feb 20, 2003
0.5315
0.5402
0.5313
0.5402
137,384
+0.01(+1.67%)
Feb 19, 2003
0.5374
0.5395
0.5205
0.5313
119,619
-0.01(-1.49%)
Feb 18, 2003
0.5290
0.5423
0.5273
0.5393
252,266
+0.01(+1.59%)
Feb 14, 2003
0.5108
0.5315
0.5091
0.5309
129,094
+0.01(+2.11%)
Feb 13, 2003
0.5319
0.5319
0.5193
0.5199
125,541
-0.01(-2.65%)
Feb 12, 2003
0.5326
0.5359
0.5277
0.5340
197,786
-0.00(-0.20%)
Feb 11, 2003
0.5383
0.5383
0.5347
0.5351
63,954
-0.00(-0.43%)
Feb 10, 2003
0.5362
0.5400
0.5277
0.5374
95,932
+0.00(+0.39%)
Feb 07, 2003
0.5452
0.5469
0.5343
0.5353
121,988
-0.01(-1.93%)
Feb 06, 2003
0.5425
0.5463
0.5408
0.5459
266,479
+0.02(+3.11%)
Feb 05, 2003
0.5343
0.5362
0.5283
0.5294
198,971
-0.00(-0.91%)
Feb 04, 2003
0.5349
0.5410
0.5343
0.5343
236,870
-0.01(-1.56%)
Feb 03, 2003
0.5423
0.5490
0.5395
0.5427
132,647
+0.00(+0.08%)
Jan 31, 2003
0.5412
0.5484
0.5395
0.5423
118,435
+0.00(+0.20%)
Jan 30, 2003
0.5294
0.5414
0.5277
0.5412
176,468
+0.01(+2.56%)
Jan 29, 2003
0.5256
0.5286
0.5256
0.5277
52,111
+0.00(+0.85%)
Jan 28, 2003
0.5096
0.5252
0.5096
0.5233
227,395
+0.01(+2.86%)
Jan 27, 2003
0.5028
0.5172
0.5028
0.5087
210,814
-0.00(-0.45%)
Jan 24, 2003
0.5233
0.5233
0.5098
0.5110
114,882
-0.01(-2.50%)
Jan 23, 2003
0.5214
0.5256
0.5210
0.5241
91,195
+0.00(+0.93%)
Jan 22, 2003
0.5302
0.5311
0.5191
0.5193
127,909
-0.01(-2.23%)
Jan 21, 2003
0.5362
0.5362
0.5309
0.5311
49,742
-0.01(-1.06%)
Jan 17, 2003
0.5332
0.5385
0.5332
0.5368
101,854
+0.00(+0.12%)
Jan 16, 2003
0.5372
0.5410
0.5292
0.5362
265,294
-0.00(-0.04%)
Jan 15, 2003
0.5305
0.5364
0.5305
0.5364
85,273
+0.01(+1.15%)
Jan 14, 2003
0.5330
0.5332
0.5243
0.5302
155,150
-0.00(-0.63%)
Jan 13, 2003
0.5435
0.5435
0.5330
0.5336
253,451
-0.01(-1.37%)
Jan 10, 2003
0.5374
0.5435
0.5374
0.5410
125,541
+0.00(+0.79%)
Jan 09, 2003
0.5362
0.5467
0.5362
0.5368
440,578
-0.00(-0.16%)
Jan 08, 2003
0.5362
0.5376
0.5311
0.5376
108,960
+0.00(+0.12%)
Jan 07, 2003
0.5277
0.5374
0.5239
0.5370
840,889
+0.01(+1.96%)
Jan 06, 2003
0.5119
0.5267
0.5119
0.5267
755,616
+0.02(+3.53%)
Jan 03, 2003
0.5013
0.5087
0.5003
0.5087
112,513
+0.01(+1.47%)
Jan 02, 2003
0.4961
0.5013
0.4948
0.5013
66,323
+0.01(+1.45%)
Dec 31, 2002
0.4939
0.4965
0.4912
0.4942
159,887
+0.00(+0.04%)
Dec 30, 2002
0.4828
0.4950
0.4828
0.4939
378,992
+0.01(+2.41%)
Dec 27, 2002
0.4910
0.4910
0.4781
0.4823
239,239
-0.01(-2.18%)
Dec 26, 2002
0.4823
0.4948
0.4823
0.4931
63,954
+0.01(+1.43%)
Dec 24, 2002
0.4899
0.4908
0.4857
0.4861
159,887
-0.01(-1.24%)
Dec 23, 2002
0.4939
0.4942
0.4918
0.4923
165,809
+0.00(+0.26%)
Dec 20, 2002
0.4887
0.4920
0.4878
0.4910
189,496
+0.00(+0.22%)
Dec 19, 2002
0.4866
0.4914
0.4859
0.4899
293,719
+0.00(+0.69%)
Dec 18, 2002
0.5024
0.5024
0.4819
0.4866
766,275
-0.02(-3.35%)
Dec 17, 2002
0.5015
0.5051
0.5015
0.5034
157,518
+0.00(+0.55%)
Dec 16, 2002
0.4994
0.5030
0.4958
0.5007
298,456
-0.00(-0.17%)
Dec 13, 2002
0.5108
0.5108
0.4929
0.5015
6,444,057
-0.01(-1.62%)
Dec 12, 2002
0.4939
0.5121
0.4939
0.5098
364,780
+0.02(+3.25%)
Dec 11, 2002
0.4950
0.4971
0.4933
0.4937
123,172
-0.00(-0.26%)
Dec 10, 2002
0.4802
0.4950
0.4798
0.4950
337,540
+0.01(+2.76%)
Dec 09, 2002
0.4939
0.4961
0.4815
0.4817
247,529
-0.00(-0.31%)
Dec 06, 2002
0.4870
0.4935
0.4823
0.4832
344,646
-0.00(-0.74%)
Dec 05, 2002
0.4961
0.5013
0.4825
0.4868
496,243
-0.01(-1.41%)
Dec 04, 2002
0.4676
0.4937
0.4676
0.4937
445,316
+0.01(+2.99%)
Dec 03, 2002
0.4724
0.4834
0.4724
0.4794
286,613
+0.01(+1.84%)
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.