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
Enbridge
(NY:
ENB
)
35.67
-0.09 (-0.25%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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
1.042
1.042
1.038
1.039
17,798
-0.00(-0.36%)
Nov 26, 2003
1.043
1.045
1.041
1.043
154,257
+0.01(+0.66%)
Nov 25, 2003
1.037
1.038
1.035
1.036
245,230
+0.01(+0.52%)
Nov 24, 2003
1.040
1.040
1.031
1.031
168,101
-0.02(-1.45%)
Nov 21, 2003
1.042
1.046
1.042
1.046
310,493
+0.00(+0.44%)
Nov 20, 2003
1.034
1.047
1.034
1.041
322,359
+0.02(+1.68%)
Nov 19, 2003
1.019
1.026
1.019
1.024
65,262
+0.01(+0.62%)
Nov 18, 2003
1.018
1.018
1.015
1.018
49,441
-0.00(-0.47%)
Nov 17, 2003
1.031
1.031
1.022
1.022
77,128
-0.01(-0.61%)
Nov 14, 2003
1.033
1.033
1.029
1.029
90,972
-0.00(-0.42%)
Nov 13, 2003
1.032
1.037
1.032
1.033
59,329
+0.00(+0.34%)
Nov 12, 2003
1.027
1.034
1.030
1.030
130,525
+0.00(+0.30%)
Nov 11, 2003
1.024
1.026
1.023
1.026
43,508
-0.00(-0.22%)
Nov 10, 2003
1.014
1.029
1.014
1.029
270,940
+0.02(+1.83%)
Nov 07, 2003
1.008
1.010
1.008
1.010
83,061
+0.02(+1.68%)
Nov 06, 2003
0.9992
1.002
0.9918
0.9936
126,570
-0.01(-0.63%)
Nov 05, 2003
0.9893
1.006
0.9999
0.9999
183,922
-0.00(-0.18%)
Nov 04, 2003
0.9893
1.002
0.9893
1.002
223,476
+0.02(+1.98%)
Nov 03, 2003
0.9951
0.9951
0.9784
0.9822
132,503
-0.01(-1.04%)
Oct 31, 2003
0.9719
0.9961
0.9719
0.9926
310,493
+0.01(+1.45%)
Oct 30, 2003
1.003
1.003
0.9784
0.9784
553,746
-0.02(-1.80%)
Oct 29, 2003
0.9908
0.9987
0.9792
0.9964
104,816
+0.01(+1.44%)
Oct 28, 2003
0.9767
0.9835
0.9767
0.9822
128,548
+0.01(+0.57%)
Oct 27, 2003
0.9744
0.9769
0.9721
0.9767
81,084
+0.00(+0.26%)
Oct 24, 2003
0.9802
0.9807
0.9741
0.9741
122,615
-0.01(-0.59%)
Oct 23, 2003
0.9837
0.9845
0.9799
0.9799
81,084
-0.01(-0.56%)
Oct 22, 2003
0.9810
0.9880
0.9810
0.9855
164,146
+0.01(+0.72%)
Oct 21, 2003
0.9708
0.9799
0.9703
0.9784
75,151
+0.01(+1.04%)
Oct 20, 2003
0.9751
0.9751
0.9683
0.9683
63,285
-0.00(-0.21%)
Oct 17, 2003
0.9713
0.9734
0.9703
0.9703
92,950
+0.00(+0.29%)
Oct 16, 2003
0.9557
0.9676
0.9645
0.9676
148,324
+0.01(+1.35%)
Oct 15, 2003
0.9534
0.9547
0.9534
0.9547
33,620
+0.00(+0.11%)
Oct 14, 2003
0.9531
0.9544
0.9511
0.9536
274,895
-0.00(-0.45%)
Oct 13, 2003
0.9501
0.9579
0.9529
0.9579
138,436
+0.01(+0.82%)
Oct 10, 2003
0.9342
0.9511
0.9342
0.9501
304,560
+0.02(+2.34%)
Oct 09, 2003
0.9319
0.9324
0.9251
0.9284
429,153
+0.00(+0.05%)
Oct 08, 2003
0.9349
0.9377
0.9324
0.9279
177,989
-0.01(-0.89%)
Oct 07, 2003
0.9390
0.9405
0.9362
0.9362
148,324
+0.01(+0.73%)
Oct 06, 2003
0.9102
0.9309
0.9102
0.9294
126,570
+0.02(+2.20%)
Oct 03, 2003
0.9124
0.9124
0.9112
0.9094
13,843
-0.00(-0.08%)
Oct 02, 2003
0.9076
0.9119
0.9076
0.9102
124,592
+0.01(+0.84%)
Oct 01, 2003
0.9003
0.9041
0.9003
0.9026
146,347
+0.00(+0.20%)
Sep 30, 2003
0.9074
0.9076
0.8975
0.9008
478,595
-0.00(-0.31%)
Sep 29, 2003
0.9026
0.9043
0.9026
0.9036
39,553
+0.00(+0.17%)
Sep 26, 2003
0.9013
0.9021
0.9013
0.9021
15,821
-0.00(-0.53%)
Sep 25, 2003
0.9180
0.9109
0.9064
0.9069
114,704
-0.01(-1.21%)
Sep 24, 2003
0.9205
0.9205
0.9170
0.9180
61,307
-0.00(-0.33%)
Sep 23, 2003
0.9165
0.9205
0.9109
0.9210
276,873
+0.00(+0.50%)
Sep 22, 2003
0.9304
0.9304
0.9165
0.9165
134,481
-0.01(-1.49%)
Sep 19, 2003
0.9387
0.9418
0.9339
0.9304
152,280
+0.01(+0.79%)
Sep 18, 2003
0.9180
0.9231
0.9180
0.9231
96,905
-0.01(-0.79%)
Sep 17, 2003
0.9324
0.9324
0.9289
0.9304
75,151
+0.01(+1.02%)
Sep 16, 2003
0.9203
0.9210
0.9170
0.9210
41,530
+0.00(+0.33%)
Sep 15, 2003
0.9084
0.9190
0.9084
0.9180
280,828
+0.00(+0.36%)
Sep 12, 2003
0.9167
0.9231
0.9147
0.9147
37,575
-0.00(-0.33%)
Sep 11, 2003
0.9208
0.9208
0.9142
0.9177
294,672
-0.01(-0.68%)
Sep 10, 2003
0.9248
0.9299
0.9241
0.9241
43,508
+0.00(+0.16%)
Sep 09, 2003
0.9261
0.9279
0.9213
0.9226
146,347
-0.00(-0.44%)
Sep 08, 2003
0.9362
0.9362
0.9258
0.9266
185,900
-0.02(-1.74%)
Sep 05, 2003
0.9451
0.9451
0.9385
0.9430
31,642
-0.00(-0.43%)
Sep 04, 2003
0.9544
0.9544
0.9367
0.9471
63,285
+0.00(+0.13%)
Sep 03, 2003
0.9332
0.9458
0.9332
0.9458
122,615
+0.02(+1.82%)
Sep 02, 2003
0.9241
0.9319
0.9205
0.9289
348,069
-0.00(-0.16%)
Aug 29, 2003
0.9256
0.9309
0.9256
0.9304
11,865
+0.01(+0.68%)
Aug 28, 2003
0.9231
0.9276
0.9185
0.9241
441,019
-0.00(-0.03%)
Aug 27, 2003
0.9263
0.9268
0.9218
0.9243
67,240
-0.02(-1.80%)
Aug 26, 2003
0.9286
0.9413
0.9286
0.9413
138,436
+0.02(+1.75%)
Aug 25, 2003
0.9266
0.9286
0.9251
0.9251
33,620
+0.00(+0.11%)
Aug 22, 2003
0.9203
0.9256
0.9203
0.9241
37,575
-0.00(-0.16%)
Aug 21, 2003
0.9228
0.9266
0.9218
0.9256
104,816
+0.00(+0.16%)
Aug 20, 2003
0.9220
0.9241
0.9213
0.9241
17,798
-0.00(-0.14%)
Aug 19, 2003
0.9253
0.9258
0.9233
0.9253
55,374
-0.00(-0.52%)
Aug 18, 2003
0.9342
0.9352
0.9301
0.9301
53,396
-0.00(-0.24%)
Aug 15, 2003
0.9339
0.9342
0.9324
0.9324
85,039
-0.00(-0.32%)
Aug 14, 2003
0.9372
0.9372
0.9337
0.9354
130,525
-0.01(-0.62%)
Aug 13, 2003
0.9405
0.9443
0.9387
0.9413
183,922
-0.00(-0.16%)
Aug 12, 2003
0.9405
0.9456
0.9342
0.9428
201,721
+0.00(+0.38%)
Aug 11, 2003
0.9152
0.9420
0.9134
0.9392
217,543
+0.03(+3.05%)
Aug 08, 2003
0.9006
0.9132
0.9006
0.9114
59,329
+0.01(+1.12%)
Aug 07, 2003
0.8927
0.9018
0.8927
0.9013
57,352
+0.01(+0.71%)
Aug 06, 2003
0.8836
0.9001
0.8798
0.8950
1,702,770
-0.00(-0.51%)
Aug 05, 2003
0.8988
0.9003
0.8909
0.8995
126,570
-0.01(-0.75%)
Aug 04, 2003
0.9094
0.9094
0.8975
0.9064
94,927
+0.00(+0.14%)
Aug 01, 2003
0.9059
0.9127
0.9051
0.9051
118,659
+0.00(+0.00%)
Jul 31, 2003
0.9064
0.9107
0.9006
0.9051
373,778
-0.00(-0.47%)
Jul 30, 2003
0.9127
0.9127
0.9051
0.9094
211,610
-0.01(-0.77%)
Jul 29, 2003
0.9314
0.9314
0.9165
0.9165
132,503
-0.01(-1.31%)
Jul 28, 2003
0.9223
0.9332
0.9223
0.9286
496,394
+0.01(+1.05%)
Jul 25, 2003
0.9134
0.9281
0.9134
0.9190
203,699
+0.01(+0.92%)
Jul 24, 2003
0.9064
0.9203
0.9026
0.9107
241,275
+0.01(+0.87%)
Jul 23, 2003
0.8935
0.9028
0.8935
0.9028
77,128
+0.01(+1.36%)
Jul 22, 2003
0.8963
0.8963
0.8904
0.8907
174,034
-0.01(-1.09%)
Jul 21, 2003
0.8927
0.9006
0.8927
0.9006
138,436
+0.01(+0.76%)
Jul 18, 2003
0.8937
0.8937
0.8894
0.8937
88,994
-0.01(-0.59%)
Jul 17, 2003
0.8988
0.9016
0.8988
0.8990
49,441
-0.00(-0.53%)
Jul 16, 2003
0.9028
0.9094
0.9013
0.9038
87,017
+0.00(+0.17%)
Jul 15, 2003
0.9011
0.9031
0.8990
0.9023
73,173
-0.01(-1.22%)
Jul 14, 2003
0.9064
0.9134
0.9064
0.9134
31,642
+0.01(+0.98%)
Jul 11, 2003
0.8995
0.9079
0.8995
0.9046
221,498
+0.01(+0.62%)
Jul 10, 2003
0.8978
0.8990
0.8945
0.8990
41,530
-0.01(-0.73%)
Jul 09, 2003
0.9001
0.9056
0.8998
0.9056
195,788
+0.00(+0.28%)
Jul 08, 2003
0.9157
0.9157
0.8995
0.9031
365,868
-0.02(-2.03%)
Jul 07, 2003
0.9127
0.9228
0.9092
0.9218
268,962
-0.00(-0.25%)
Jul 03, 2003
0.9160
0.9266
0.9124
0.9241
193,811
+0.01(+0.61%)
Jul 02, 2003
0.8955
0.9205
0.8945
0.9185
255,118
+0.02(+2.28%)
Jul 01, 2003
0.8993
0.8993
0.8980
0.8980
3,955
-0.00(-0.28%)
Jun 30, 2003
0.8872
0.9013
0.8808
0.9006
771,289
+0.01(+1.37%)
Jun 27, 2003
0.8773
0.8912
0.8720
0.8884
1,360,634
+0.01(+1.01%)
Jun 26, 2003
0.9001
0.9001
0.8760
0.8796
462,773
-0.02(-2.63%)
Jun 25, 2003
0.9026
0.9056
0.9006
0.9033
104,816
+0.00(+0.42%)
Jun 24, 2003
0.9008
0.9061
0.8899
0.8995
148,324
-0.00(-0.03%)
Jun 23, 2003
0.9114
0.9114
0.8988
0.8998
177,989
-0.01(-1.55%)
Jun 20, 2003
0.9177
0.9190
0.9066
0.9140
332,247
-0.01(-0.74%)
Jun 19, 2003
0.9253
0.9253
0.9074
0.9208
597,255
-0.01(-0.60%)
Jun 18, 2003
0.9261
0.9294
0.9248
0.9263
162,168
-0.00(-0.05%)
Jun 17, 2003
0.9210
0.9279
0.9190
0.9268
57,352
+0.01(+0.66%)
Jun 16, 2003
0.9165
0.9218
0.9084
0.9208
166,123
+0.00(+0.52%)
Jun 13, 2003
0.9157
0.9190
0.9051
0.9160
247,208
+0.01(+0.72%)
Jun 12, 2003
0.8950
0.9114
0.8950
0.9094
207,654
+0.01(+1.61%)
Jun 11, 2003
0.8942
0.8958
0.8849
0.8950
322,359
+0.00(+0.43%)
Jun 10, 2003
0.8738
0.8915
0.8697
0.8912
239,297
+0.02(+2.00%)
Jun 09, 2003
0.8755
0.8758
0.8733
0.8738
65,262
-0.00(-0.20%)
Jun 06, 2003
0.8786
0.8803
0.8753
0.8755
579,456
-0.00(-0.14%)
Jun 05, 2003
0.8712
0.8778
0.8707
0.8768
130,525
+0.01(+0.96%)
Jun 04, 2003
0.8606
0.8684
0.8606
0.8684
217,543
+0.01(+1.39%)
Jun 03, 2003
0.8578
0.8596
0.8424
0.8566
215,565
-0.00(-0.15%)
Jun 02, 2003
0.8621
0.8621
0.8528
0.8578
344,113
-0.01(-0.59%)
May 30, 2003
0.8609
0.8677
0.8586
0.8629
150,302
+0.00(+0.47%)
May 29, 2003
0.8470
0.8591
0.8470
0.8588
318,404
+0.01(+1.22%)
May 28, 2003
0.8652
0.8652
0.8477
0.8485
514,193
-0.03(-2.89%)
May 27, 2003
0.8727
0.8816
0.8647
0.8738
270,940
+0.00(+0.14%)
May 23, 2003
0.8700
0.8725
0.8596
0.8725
286,761
-0.00(-0.14%)
May 22, 2003
0.8849
0.8849
0.8717
0.8738
512,215
-0.01(-1.29%)
May 21, 2003
0.8821
0.8851
0.8753
0.8851
205,677
+0.00(+0.17%)
May 20, 2003
0.8697
0.8841
0.8626
0.8836
502,327
+0.01(+1.69%)
May 19, 2003
0.8659
0.8697
0.8647
0.8690
100,860
-0.01(-0.81%)
May 16, 2003
0.8647
0.8816
0.8647
0.8760
1,860,984
+0.03(+2.97%)
May 15, 2003
0.8485
0.8525
0.8467
0.8508
136,458
+0.00(+0.21%)
May 14, 2003
0.8442
0.8520
0.8422
0.8490
146,347
+0.01(+1.08%)
May 13, 2003
0.8191
0.8399
0.8191
0.8399
217,543
+0.02(+2.53%)
May 12, 2003
0.8181
0.8240
0.8179
0.8191
379,711
+0.00(+0.34%)
May 09, 2003
0.8093
0.8174
0.8093
0.8164
636,808
+0.01(+1.00%)
May 08, 2003
0.8040
0.8083
0.8012
0.8083
350,046
+0.01(+0.66%)
May 07, 2003
0.8032
0.8121
0.7994
0.8030
276,873
-0.00(-0.50%)
May 06, 2003
0.7926
0.8111
0.7926
0.8070
571,545
+0.01(+1.82%)
May 05, 2003
0.7868
0.7944
0.7868
0.7926
213,587
+0.01(+1.03%)
May 02, 2003
0.7835
0.7888
0.7746
0.7845
110,749
+0.00(+0.32%)
May 01, 2003
0.7724
0.7827
0.7716
0.7820
302,582
+0.01(+1.74%)
Apr 30, 2003
0.7653
0.7711
0.7635
0.7686
334,225
+0.01(+0.86%)
Apr 29, 2003
0.7585
0.7635
0.7572
0.7620
67,240
+0.00(+0.33%)
Apr 28, 2003
0.7539
0.7630
0.7539
0.7595
176,012
+0.01(+1.14%)
Apr 25, 2003
0.7552
0.7567
0.7486
0.7509
110,749
-0.00(-0.17%)
Apr 24, 2003
0.7456
0.7549
0.7456
0.7521
108,771
+0.00(+0.54%)
Apr 23, 2003
0.7618
0.7618
0.7481
0.7481
354,002
-0.01(-1.14%)
Apr 22, 2003
0.7600
0.7643
0.7534
0.7567
257,096
+0.00(+0.37%)
Apr 21, 2003
0.7592
0.7600
0.7539
0.7539
179,967
-0.00(-0.40%)
Apr 17, 2003
0.7476
0.7577
0.7476
0.7570
88,994
+0.01(+1.63%)
Apr 16, 2003
0.7635
0.7635
0.7446
0.7448
419,265
-0.02(-2.22%)
Apr 15, 2003
0.7597
0.7693
0.7577
0.7618
199,744
+0.00(+0.17%)
Apr 14, 2003
0.7572
0.7625
0.7559
0.7605
128,548
+0.00(+0.30%)
Apr 11, 2003
0.7615
0.7620
0.7582
0.7582
106,793
-0.00(-0.43%)
Apr 10, 2003
0.7529
0.7633
0.7529
0.7615
102,838
+0.01(+1.38%)
Apr 09, 2003
0.7559
0.7559
0.7494
0.7511
185,900
-0.01(-0.74%)
Apr 08, 2003
0.7570
0.7570
0.7547
0.7567
55,374
-0.00(-0.07%)
Apr 07, 2003
0.7496
0.7577
0.7471
0.7572
132,503
+0.00(+0.57%)
Apr 04, 2003
0.7519
0.7542
0.7519
0.7529
73,173
-0.00(-0.07%)
Apr 03, 2003
0.7580
0.7580
0.7489
0.7534
108,771
-0.00(-0.10%)
Apr 02, 2003
0.7511
0.7572
0.7511
0.7542
237,319
+0.00(+0.61%)
Apr 01, 2003
0.7559
0.7559
0.7466
0.7496
266,984
-0.00(-0.50%)
Mar 31, 2003
0.7415
0.7582
0.7403
0.7534
114,704
+0.01(+1.60%)
Mar 28, 2003
0.7458
0.7458
0.7398
0.7415
77,128
-0.00(-0.07%)
Mar 27, 2003
0.7481
0.7481
0.7362
0.7420
994,766
-0.01(-1.25%)
Mar 26, 2003
0.7557
0.7570
0.7509
0.7514
462,773
-0.01(-0.93%)
Mar 25, 2003
0.7425
0.7590
0.7347
0.7585
399,488
+0.02(+2.56%)
Mar 24, 2003
0.7496
0.7506
0.7395
0.7395
170,079
-0.01(-0.78%)
Mar 21, 2003
0.7441
0.7494
0.7398
0.7453
611,098
-0.01(-0.67%)
Mar 20, 2003
0.7504
0.7557
0.7504
0.7504
280,828
+0.00(+0.07%)
Mar 19, 2003
0.7524
0.7524
0.7476
0.7499
205,677
-0.00(-0.30%)
Mar 18, 2003
0.7501
0.7534
0.7418
0.7521
601,210
+0.00(+0.24%)
Mar 17, 2003
0.7496
0.7504
0.7425
0.7504
276,873
+0.01(+0.71%)
Mar 14, 2003
0.7370
0.7443
0.7370
0.7451
346,091
+0.01(+1.13%)
Mar 13, 2003
0.7405
0.7423
0.7345
0.7367
259,074
-0.00(-0.27%)
Mar 12, 2003
0.7380
0.7423
0.7357
0.7387
110,749
-0.00(-0.41%)
Mar 11, 2003
0.7395
0.7423
0.7380
0.7418
130,525
+0.00(+0.17%)
Mar 10, 2003
0.7446
0.7461
0.7355
0.7405
354,002
-0.00(-0.14%)
Mar 07, 2003
0.7332
0.7425
0.7332
0.7415
298,627
+0.01(+0.86%)
Mar 06, 2003
0.7357
0.7357
0.7324
0.7352
140,414
+0.00(+0.00%)
Mar 05, 2003
0.7261
0.7355
0.7261
0.7352
506,282
+0.01(+1.79%)
Mar 04, 2003
0.7198
0.7289
0.7195
0.7223
476,617
+0.00(+0.63%)
Mar 03, 2003
0.7246
0.7291
0.7142
0.7178
316,426
-0.00(-0.49%)
Feb 28, 2003
0.7155
0.7233
0.7127
0.7213
452,885
+0.01(+1.17%)
Feb 27, 2003
0.7059
0.7180
0.7059
0.7130
644,719
+0.01(+1.33%)
Feb 26, 2003
0.7016
0.7054
0.6991
0.7036
219,520
+0.00(+0.29%)
Feb 25, 2003
0.7016
0.7016
0.6935
0.7016
344,113
+0.00(+0.40%)
Feb 24, 2003
0.6948
0.7028
0.6948
0.6988
585,389
+0.01(+1.10%)
Feb 21, 2003
0.6943
0.6953
0.6900
0.6912
183,922
-0.00(-0.58%)
Feb 20, 2003
0.6864
0.6991
0.6864
0.6953
565,612
+0.01(+1.48%)
Feb 19, 2003
0.6889
0.6889
0.6852
0.6852
350,046
-0.01(-0.84%)
Feb 18, 2003
0.6897
0.6932
0.6834
0.6910
237,319
-0.00(-0.33%)
Feb 14, 2003
0.6902
0.6960
0.6902
0.6932
231,386
-0.00(-0.15%)
Feb 13, 2003
0.6849
0.6943
0.6849
0.6943
310,493
+0.01(+1.78%)
Feb 12, 2003
0.6907
0.6915
0.6801
0.6821
393,555
-0.01(-1.46%)
Feb 11, 2003
0.6872
0.6935
0.6846
0.6922
514,193
+0.00(+0.55%)
Feb 10, 2003
0.6905
0.6915
0.6831
0.6884
860,284
-0.00(-0.11%)
Feb 07, 2003
0.6884
0.6917
0.6879
0.6892
148,324
-0.00(-0.18%)
Feb 06, 2003
0.6877
0.6905
0.6857
0.6905
191,833
+0.00(+0.11%)
Feb 05, 2003
0.6902
0.6927
0.6864
0.6897
848,418
-0.00(-0.44%)
Feb 04, 2003
0.7016
0.7016
0.6925
0.6927
468,706
-0.01(-1.40%)
Feb 03, 2003
0.7039
0.7049
0.7016
0.7026
310,493
+0.00(+0.18%)
Jan 31, 2003
0.7041
0.7066
0.6978
0.7013
605,165
-0.00(-0.54%)
Jan 30, 2003
0.7205
0.7205
0.7031
0.7051
211,610
-0.01(-2.00%)
Jan 29, 2003
0.7099
0.7259
0.7099
0.7195
270,940
-0.00(-0.04%)
Jan 28, 2003
0.7092
0.7223
0.7092
0.7198
181,945
+0.01(+1.46%)
Jan 27, 2003
0.7079
0.7155
0.7056
0.7094
340,158
-0.00(-0.43%)
Jan 24, 2003
0.7145
0.7147
0.7097
0.7125
348,069
+0.00(+0.04%)
Jan 23, 2003
0.7082
0.7122
0.7074
0.7122
227,431
+0.01(+1.33%)
Jan 22, 2003
0.6963
0.7064
0.6963
0.7028
431,131
+0.01(+0.94%)
Jan 21, 2003
0.6953
0.7003
0.6945
0.6963
587,366
+0.00(+0.62%)
Jan 17, 2003
0.6991
0.7016
0.6907
0.6920
666,473
-0.01(-1.01%)
Jan 16, 2003
0.7066
0.7066
0.6975
0.6991
526,059
-0.00(-0.54%)
Jan 15, 2003
0.6978
0.7061
0.6978
0.7028
446,952
+0.00(+0.69%)
Jan 14, 2003
0.6975
0.7039
0.6973
0.6980
670,428
+0.00(+0.15%)
Jan 13, 2003
0.7031
0.7071
0.6968
0.6970
533,969
-0.01(-1.04%)
Jan 10, 2003
0.7079
0.7079
0.6968
0.7044
407,399
-0.00(-0.39%)
Jan 09, 2003
0.7041
0.7089
0.7041
0.7071
403,443
+0.00(+0.54%)
Jan 08, 2003
0.7099
0.7142
0.7008
0.7034
1,738,368
-0.01(-0.78%)
Jan 07, 2003
0.7094
0.7125
0.7074
0.7089
785,133
-0.00(-0.18%)
Jan 06, 2003
0.7054
0.7170
0.7049
0.7102
777,222
+0.01(+0.90%)
Jan 03, 2003
0.7016
0.7071
0.7008
0.7039
775,245
+0.01(+0.76%)
Jan 02, 2003
0.6912
0.6998
0.6877
0.6986
439,041
+0.01(+1.81%)
Dec 31, 2002
0.6839
0.7031
0.6839
0.6862
375,756
+0.00(+0.04%)
Dec 30, 2002
0.6846
0.6859
0.6773
0.6859
342,136
+0.00(+0.04%)
Dec 27, 2002
0.6852
0.6869
0.6821
0.6857
589,344
+0.00(+0.15%)
Dec 26, 2002
0.6879
0.6879
0.6793
0.6846
160,190
-0.00(-0.48%)
Dec 24, 2002
0.6927
0.6955
0.6877
0.6879
395,533
-0.00(-0.62%)
Dec 23, 2002
0.6877
0.6937
0.6877
0.6922
446,952
+0.00(+0.70%)
Dec 20, 2002
0.6915
0.6915
0.6846
0.6874
306,538
-0.00(-0.33%)
Dec 19, 2002
0.6912
0.6930
0.6877
0.6897
735,691
-0.00(-0.37%)
Dec 18, 2002
0.7003
0.7003
0.6809
0.6922
814,798
-0.01(-1.01%)
Dec 17, 2002
0.6935
0.7011
0.6935
0.6993
185,900
+0.01(+1.10%)
Dec 16, 2002
0.6879
0.6917
0.6821
0.6917
243,252
+0.00(+0.51%)
Dec 13, 2002
0.6879
0.6986
0.6872
0.6882
336,203
-0.00(-0.07%)
Dec 12, 2002
0.6953
0.6986
0.6874
0.6887
346,091
-0.01(-1.73%)
Dec 11, 2002
0.6998
0.7034
0.6953
0.7008
112,726
+0.00(+0.07%)
Dec 10, 2002
0.6953
0.7003
0.6877
0.7003
284,783
+0.00(+0.58%)
Dec 09, 2002
0.6932
0.7028
0.6905
0.6963
462,773
+0.01(+1.18%)
Dec 06, 2002
0.6879
0.6922
0.6879
0.6882
300,605
+0.00(+0.07%)
Dec 05, 2002
0.6816
0.6887
0.6768
0.6877
397,510
+0.01(+1.19%)
Dec 04, 2002
0.6728
0.6819
0.6695
0.6796
231,386
+0.01(+1.13%)
Dec 03, 2002
0.6852
0.6902
0.6687
0.6720
630,875
-0.02(-2.53%)
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.