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
Verizon Communications
(NY:
VZ
)
41.15
+0.82 (+2.03%)
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 28, 2003
8.259
8.305
8.219
8.302
9,595,238
+0.02(+0.24%)
Nov 26, 2003
8.368
8.380
8.178
8.282
27,716,104
-0.07(-0.82%)
Nov 25, 2003
8.254
8.363
8.178
8.350
29,018,306
+0.13(+1.63%)
Nov 24, 2003
8.191
8.289
8.183
8.216
28,952,642
+0.08(+0.93%)
Nov 21, 2003
8.102
8.209
8.052
8.140
33,154,342
+0.09(+1.16%)
Nov 20, 2003
8.062
8.138
8.042
8.047
30,259,592
-0.10(-1.18%)
Nov 19, 2003
8.203
8.203
8.097
8.143
27,159,938
-0.06(-0.77%)
Nov 18, 2003
8.317
8.340
8.196
8.206
31,302,302
-0.07(-0.86%)
Nov 17, 2003
8.267
8.418
8.216
8.277
34,124,268
+0.03(+0.40%)
Nov 14, 2003
8.072
8.249
8.039
8.244
34,935,968
+0.17(+2.13%)
Nov 13, 2003
8.153
8.166
8.039
8.072
24,164,714
-0.13(-1.57%)
Nov 12, 2003
8.201
8.226
8.133
8.201
19,309,540
+0.00(+0.00%)
Nov 11, 2003
8.178
8.241
8.145
8.201
16,886,306
-0.01(-0.09%)
Nov 10, 2003
8.130
8.272
8.110
8.209
24,688,838
+0.08(+0.93%)
Nov 07, 2003
8.191
8.267
8.110
8.133
23,687,266
-0.07(-0.86%)
Nov 06, 2003
8.203
8.342
8.158
8.203
24,204,270
-0.11(-1.34%)
Nov 05, 2003
8.244
8.355
8.196
8.315
23,786,158
+0.00(+0.00%)
Nov 04, 2003
8.380
8.431
8.300
8.315
23,476,430
-0.08(-0.99%)
Nov 03, 2003
8.519
8.555
8.335
8.398
27,009,624
-0.10(-1.13%)
Oct 31, 2003
8.342
8.530
8.241
8.494
33,806,232
+0.20(+2.44%)
Oct 30, 2003
8.294
8.393
8.229
8.292
27,227,580
-0.00(-0.03%)
Oct 29, 2003
8.342
8.439
8.279
8.294
38,932,368
-0.07(-0.82%)
Oct 28, 2003
8.393
8.433
8.330
8.363
39,692,252
-0.04(-0.45%)
Oct 27, 2003
8.403
8.469
8.353
8.401
37,734,596
-0.00(-0.03%)
Oct 24, 2003
8.348
8.403
8.254
8.403
33,284,086
+0.00(+0.00%)
Oct 23, 2003
8.158
8.403
8.158
8.403
40,766,212
+0.19(+2.37%)
Oct 22, 2003
8.130
8.272
8.092
8.209
37,845,356
+0.08(+0.96%)
Oct 21, 2003
8.282
8.282
8.069
8.130
33,645,240
-0.14(-1.68%)
Oct 20, 2003
8.160
8.269
8.029
8.269
28,700,270
+0.15(+1.84%)
Oct 17, 2003
8.143
8.178
8.042
8.120
26,154,410
-0.03(-0.31%)
Oct 16, 2003
8.001
8.214
7.996
8.145
32,871,908
+0.01(+0.16%)
Oct 15, 2003
8.039
8.178
7.943
8.133
40,803,792
+0.17(+2.13%)
Oct 14, 2003
7.976
8.042
7.862
7.963
41,980,996
-0.10(-1.19%)
Oct 13, 2003
8.153
8.216
7.981
8.059
34,502,428
-0.12(-1.45%)
Oct 10, 2003
8.130
8.183
8.102
8.178
26,902,820
-0.00(-0.03%)
Oct 09, 2003
8.241
8.302
8.145
8.181
38,680,000
-0.08(-0.98%)
Oct 08, 2003
8.380
8.380
8.201
8.262
26,101,404
-0.21(-2.45%)
Oct 07, 2003
8.418
8.479
8.350
8.469
38,651,516
-0.08(-0.89%)
Oct 06, 2003
8.519
8.545
8.426
8.545
24,805,136
+0.02(+0.18%)
Oct 03, 2003
8.658
8.658
8.461
8.530
39,643,596
+0.12(+1.38%)
Oct 02, 2003
8.305
8.418
8.264
8.413
27,643,714
+0.08(+0.91%)
Oct 01, 2003
8.231
8.345
8.163
8.337
31,310,610
+0.14(+1.66%)
Sep 30, 2003
8.221
8.241
8.102
8.201
30,213,706
-0.06(-0.73%)
Sep 29, 2003
8.203
8.282
8.191
8.262
27,105,746
+0.02(+0.28%)
Sep 26, 2003
8.385
8.385
8.209
8.239
43,518,560
-0.02(-0.18%)
Sep 25, 2003
8.216
8.305
8.191
8.254
45,957,616
+0.01(+0.15%)
Sep 24, 2003
8.368
8.368
8.241
8.241
54,084,516
-0.13(-1.60%)
Sep 23, 2003
8.380
8.537
8.292
8.375
89,027,600
-0.40(-4.55%)
Sep 22, 2003
8.848
8.848
8.707
8.775
31,718,438
-0.14(-1.53%)
Sep 19, 2003
8.954
8.974
8.886
8.911
34,028,540
-0.16(-1.78%)
Sep 18, 2003
9.012
9.139
8.980
9.073
27,514,364
+0.09(+0.96%)
Sep 17, 2003
9.000
9.025
8.954
8.987
22,257,296
+0.01(+0.11%)
Sep 16, 2003
8.906
9.012
8.873
8.977
22,333,246
+0.12(+1.37%)
Sep 15, 2003
8.949
8.977
8.851
8.856
23,305,546
-0.15(-1.68%)
Sep 12, 2003
8.911
9.015
8.871
9.007
22,308,324
+0.09(+0.96%)
Sep 11, 2003
9.076
9.126
8.848
8.921
27,220,460
-0.12(-1.31%)
Sep 10, 2003
8.886
9.060
8.881
9.040
27,426,154
+0.15(+1.74%)
Sep 09, 2003
8.957
8.990
8.873
8.886
26,346,260
-0.16(-1.79%)
Sep 08, 2003
9.202
9.212
9.007
9.048
30,353,340
-0.13(-1.40%)
Sep 05, 2003
9.303
9.354
9.151
9.177
30,453,022
-0.09(-0.95%)
Sep 04, 2003
9.164
9.339
9.151
9.265
30,454,604
+0.10(+1.10%)
Sep 03, 2003
9.050
9.167
9.012
9.164
31,134,186
+0.18(+1.97%)
Sep 02, 2003
8.863
9.025
8.838
8.987
28,458,184
+0.06(+0.65%)
Aug 29, 2003
8.949
8.952
8.843
8.929
16,870,878
-0.07(-0.79%)
Aug 28, 2003
8.899
9.015
8.828
9.000
24,037,342
+0.13(+1.51%)
Aug 27, 2003
8.785
8.949
8.785
8.866
18,480,040
+0.02(+0.17%)
Aug 26, 2003
8.792
8.899
8.661
8.851
25,356,950
+0.05(+0.60%)
Aug 25, 2003
8.853
8.914
8.744
8.798
20,002,572
-0.11(-1.19%)
Aug 22, 2003
9.126
9.164
8.861
8.904
28,599,402
-0.21(-2.30%)
Aug 21, 2003
9.114
9.240
9.053
9.114
24,436,864
+0.06(+0.70%)
Aug 20, 2003
9.012
9.050
8.848
9.050
18,472,920
+0.01(+0.06%)
Aug 19, 2003
9.159
9.159
8.952
9.045
22,808,320
-0.02(-0.20%)
Aug 18, 2003
9.255
9.255
9.038
9.063
16,600,311
+0.01(+0.08%)
Aug 15, 2003
9.038
9.063
8.914
9.055
12,329,784
+0.02(+0.20%)
Aug 14, 2003
9.126
9.126
8.974
9.038
24,854,976
+0.03(+0.37%)
Aug 13, 2003
9.202
9.202
8.949
9.005
20,019,976
-0.12(-1.27%)
Aug 12, 2003
8.992
9.126
8.906
9.121
30,530,950
+0.22(+2.50%)
Aug 11, 2003
8.909
8.974
8.828
8.899
19,423,068
+0.05(+0.57%)
Aug 08, 2003
8.787
9.040
8.724
8.848
23,912,344
-0.09(-0.99%)
Aug 07, 2003
9.093
9.116
8.914
8.937
24,400,472
-0.18(-1.94%)
Aug 06, 2003
8.964
9.212
8.929
9.114
32,498,494
+0.25(+2.85%)
Aug 05, 2003
9.063
9.063
8.838
8.861
30,619,952
-0.20(-2.20%)
Aug 04, 2003
8.851
9.124
8.851
9.060
38,879,760
+0.37(+4.25%)
Aug 01, 2003
8.848
8.851
8.646
8.691
33,536,062
-0.16(-1.77%)
Jul 31, 2003
9.025
9.033
8.787
8.848
32,464,078
-0.06(-0.65%)
Jul 30, 2003
8.954
9.076
8.906
8.906
26,662,712
-0.04(-0.48%)
Jul 29, 2003
9.164
9.164
8.873
8.949
37,020,204
-0.15(-1.61%)
Jul 28, 2003
8.949
9.212
8.853
9.096
37,560,152
+0.24(+2.68%)
Jul 25, 2003
8.873
8.906
8.780
8.858
27,525,836
+0.09(+1.01%)
Jul 24, 2003
8.901
9.020
8.762
8.770
26,983,516
-0.16(-1.81%)
Jul 23, 2003
9.063
9.146
8.782
8.932
37,614,344
-0.09(-0.95%)
Jul 22, 2003
8.909
9.076
8.873
9.017
32,800,310
+0.23(+2.59%)
Jul 21, 2003
9.101
9.134
8.760
8.790
36,789,588
-0.31(-3.42%)
Jul 18, 2003
9.116
9.119
8.977
9.101
31,051,118
+0.04(+0.47%)
Jul 17, 2003
9.101
9.270
8.964
9.058
31,372,712
-0.10(-1.10%)
Jul 16, 2003
9.341
9.366
9.076
9.159
36,310,560
-0.18(-1.95%)
Jul 15, 2003
9.581
9.599
9.333
9.341
38,251,204
-0.14(-1.47%)
Jul 14, 2003
9.804
9.819
9.424
9.480
47,585,368
-0.32(-3.28%)
Jul 11, 2003
9.753
9.814
9.606
9.801
18,756,936
+0.17(+1.76%)
Jul 10, 2003
9.728
9.771
9.606
9.632
22,003,344
-0.18(-1.83%)
Jul 09, 2003
9.892
9.915
9.751
9.811
24,237,894
-0.18(-1.77%)
Jul 08, 2003
10.02
10.04
9.786
9.988
31,449,058
-0.14(-1.35%)
Jul 07, 2003
10.07
10.18
10.05
10.12
26,143,334
+0.05(+0.50%)
Jul 03, 2003
10.17
10.18
9.859
10.07
12,450,827
-0.09(-0.90%)
Jul 02, 2003
10.00
10.17
9.973
10.17
22,759,270
+0.18(+1.80%)
Jul 01, 2003
9.859
9.998
9.733
9.986
31,294,786
+0.01(+0.13%)
Jun 30, 2003
10.04
10.13
9.895
9.973
25,170,242
-0.05(-0.53%)
Jun 27, 2003
10.11
10.17
9.960
10.03
21,978,422
-0.12(-1.17%)
Jun 26, 2003
10.07
10.16
9.996
10.14
30,576,834
+0.07(+0.70%)
Jun 25, 2003
10.33
10.36
10.03
10.07
30,472,010
-0.21(-2.09%)
Jun 24, 2003
10.22
10.35
10.21
10.29
27,515,552
+0.02(+0.15%)
Jun 23, 2003
10.39
10.41
10.24
10.27
26,199,900
-0.14(-1.38%)
Jun 20, 2003
10.21
10.45
10.14
10.42
61,086,028
+0.28(+2.74%)
Jun 19, 2003
10.21
10.27
10.09
10.14
23,909,970
-0.03(-0.32%)
Jun 18, 2003
10.09
10.27
10.03
10.17
27,850,200
+0.07(+0.68%)
Jun 17, 2003
10.07
10.14
9.973
10.10
23,389,010
+0.03(+0.30%)
Jun 16, 2003
9.973
10.07
9.917
10.07
19,085,650
+0.10(+1.01%)
Jun 13, 2003
10.06
10.09
9.809
9.973
20,255,338
-0.09(-0.85%)
Jun 12, 2003
10.12
10.17
9.917
10.06
19,666,342
-0.05(-0.45%)
Jun 11, 2003
9.998
10.10
9.887
10.10
21,910,386
+0.11(+1.06%)
Jun 10, 2003
9.842
9.998
9.644
9.998
20,972,500
+0.16(+1.59%)
Jun 09, 2003
9.897
10.05
9.728
9.842
21,999,388
-0.08(-0.76%)
Jun 06, 2003
10.11
10.14
9.887
9.917
25,444,370
-0.13(-1.31%)
Jun 05, 2003
10.00
10.07
9.890
10.05
22,454,288
+0.05(+0.45%)
Jun 04, 2003
9.847
10.04
9.829
10.00
28,421,398
+0.17(+1.72%)
Jun 03, 2003
9.746
9.834
9.695
9.834
22,234,750
+0.10(+1.01%)
Jun 02, 2003
9.644
9.857
9.548
9.735
30,956,974
+0.17(+1.74%)
May 30, 2003
9.404
9.581
9.379
9.569
27,254,082
+0.20(+2.19%)
May 29, 2003
9.460
9.601
9.346
9.364
26,549,580
-0.06(-0.64%)
May 28, 2003
9.473
9.594
9.382
9.424
25,736,298
-0.05(-0.51%)
May 27, 2003
9.248
9.473
9.184
9.473
29,044,808
+0.19(+2.04%)
May 23, 2003
9.088
9.341
9.073
9.283
30,556,266
+0.14(+1.58%)
May 22, 2003
8.982
9.212
8.954
9.139
27,728,762
+0.10(+1.12%)
May 21, 2003
9.030
9.141
8.926
9.038
20,749,400
-0.01(-0.11%)
May 20, 2003
9.119
9.164
8.899
9.048
20,384,292
+0.01(+0.11%)
May 19, 2003
9.154
9.220
8.974
9.038
27,881,846
-0.10(-1.11%)
May 16, 2003
9.354
9.440
9.139
9.139
29,474,394
-0.24(-2.56%)
May 15, 2003
9.576
9.581
9.328
9.379
21,492,272
-0.08(-0.86%)
May 14, 2003
9.594
9.594
9.361
9.460
17,699,192
+0.01(+0.08%)
May 13, 2003
9.493
9.493
9.366
9.452
16,583,697
-0.03(-0.29%)
May 12, 2003
9.376
9.569
9.311
9.480
19,445,616
+0.11(+1.19%)
May 09, 2003
9.210
9.430
9.202
9.369
20,375,986
+0.18(+2.01%)
May 08, 2003
9.316
9.397
9.177
9.184
26,351,006
-0.32(-3.35%)
May 07, 2003
9.455
9.581
9.409
9.503
21,614,106
-0.05(-0.53%)
May 06, 2003
9.442
9.652
9.417
9.553
25,919,444
+0.15(+1.61%)
May 05, 2003
9.584
9.639
9.371
9.402
23,396,922
-0.25(-2.54%)
May 02, 2003
9.467
9.733
9.384
9.647
25,014,390
+0.19(+2.03%)
May 01, 2003
9.354
9.531
9.108
9.455
22,446,772
+0.01(+0.05%)
Apr 30, 2003
9.354
9.584
9.278
9.450
40,908,616
+0.11(+1.22%)
Apr 29, 2003
9.440
9.452
9.177
9.336
24,197,150
-0.04(-0.43%)
Apr 28, 2003
9.194
9.437
9.177
9.376
25,228,786
+0.26(+2.86%)
Apr 25, 2003
9.182
9.245
9.068
9.116
24,941,210
-0.06(-0.66%)
Apr 24, 2003
9.103
9.268
9.025
9.177
36,460,876
+0.07(+0.75%)
Apr 23, 2003
8.646
9.164
8.646
9.108
48,978,156
+0.52(+6.00%)
Apr 22, 2003
8.406
8.595
8.342
8.593
31,770,652
+0.21(+2.47%)
Apr 21, 2003
8.519
8.545
8.315
8.385
22,286,568
-0.12(-1.37%)
Apr 17, 2003
8.363
8.552
8.292
8.502
29,757,222
+0.08(+0.90%)
Apr 16, 2003
8.646
8.669
8.370
8.426
29,697,096
-0.31(-3.50%)
Apr 15, 2003
8.775
8.823
8.651
8.732
21,734,754
-0.05(-0.52%)
Apr 14, 2003
8.671
8.777
8.573
8.777
23,513,614
+0.19(+2.18%)
Apr 11, 2003
8.747
8.800
8.545
8.590
24,604,980
-0.07(-0.79%)
Apr 10, 2003
8.545
8.658
8.398
8.658
24,104,192
+0.11(+1.33%)
Apr 09, 2003
8.719
8.911
8.482
8.545
28,820,918
-0.17(-1.97%)
Apr 08, 2003
8.846
8.846
8.656
8.717
33,737,800
-0.23(-2.54%)
Apr 07, 2003
9.202
9.240
8.916
8.944
29,942,742
-0.13(-1.39%)
Apr 04, 2003
9.139
9.187
9.000
9.071
27,074,496
-0.05(-0.58%)
Apr 03, 2003
9.157
9.313
9.106
9.124
37,321,232
-0.35(-3.71%)
Apr 02, 2003
9.316
9.538
9.303
9.475
25,635,824
+0.36(+3.97%)
Apr 01, 2003
8.934
9.189
8.934
9.114
24,733,142
+0.18(+1.98%)
Mar 31, 2003
8.962
9.098
8.896
8.937
25,225,622
-0.20(-2.21%)
Mar 28, 2003
9.179
9.321
9.050
9.139
20,368,470
-0.04(-0.41%)
Mar 27, 2003
9.076
9.354
9.028
9.177
27,376,708
+0.06(+0.64%)
Mar 26, 2003
9.169
9.235
8.992
9.119
24,591,530
-0.05(-0.55%)
Mar 25, 2003
9.114
9.227
9.012
9.169
20,180,576
+0.11(+1.17%)
Mar 24, 2003
9.303
9.346
9.020
9.063
22,506,502
-0.42(-4.48%)
Mar 21, 2003
9.240
9.546
9.164
9.488
32,532,512
+0.32(+3.53%)
Mar 20, 2003
9.220
9.248
9.038
9.164
21,077,720
-0.06(-0.60%)
Mar 19, 2003
9.114
9.227
8.969
9.220
21,550,024
+0.14(+1.59%)
Mar 18, 2003
9.151
9.162
8.924
9.076
25,205,448
-0.03(-0.28%)
Mar 17, 2003
8.772
9.151
8.699
9.101
36,437,536
+0.24(+2.71%)
Mar 14, 2003
8.818
8.987
8.747
8.861
25,664,700
+0.08(+0.86%)
Mar 13, 2003
8.633
8.798
8.494
8.785
32,485,834
+0.32(+3.82%)
Mar 12, 2003
8.236
8.492
8.155
8.461
31,062,590
+0.27(+3.27%)
Mar 11, 2003
8.292
8.363
8.105
8.193
41,463,992
-0.09(-1.04%)
Mar 10, 2003
8.613
8.613
8.178
8.279
26,180,518
-0.33(-3.85%)
Mar 07, 2003
8.446
8.636
8.267
8.610
29,621,544
+0.17(+1.98%)
Mar 06, 2003
8.658
8.669
8.398
8.444
28,171,796
-0.31(-3.55%)
Mar 05, 2003
8.722
8.820
8.638
8.755
23,477,222
+0.06(+0.64%)
Mar 04, 2003
8.800
8.863
8.694
8.699
20,194,816
-0.10(-1.15%)
Mar 03, 2003
8.744
8.980
8.727
8.800
19,654,870
+0.06(+0.67%)
Feb 28, 2003
8.919
8.959
8.658
8.742
27,566,580
-0.07(-0.77%)
Feb 27, 2003
8.843
9.012
8.709
8.810
22,779,838
-0.03(-0.37%)
Feb 26, 2003
8.949
9.020
8.823
8.843
20,991,090
-0.15(-1.71%)
Feb 25, 2003
8.853
9.040
8.709
8.997
28,479,940
+0.04(+0.39%)
Feb 24, 2003
9.012
9.012
8.833
8.962
25,674,984
-0.05(-0.53%)
Feb 21, 2003
8.974
9.164
8.792
9.010
52,071,480
+0.22(+2.53%)
Feb 20, 2003
9.182
9.369
8.658
8.787
58,607,016
-0.47(-5.03%)
Feb 19, 2003
9.455
9.457
9.106
9.253
28,173,378
-0.33(-3.43%)
Feb 18, 2003
9.442
9.599
9.417
9.581
17,745,078
+0.14(+1.50%)
Feb 14, 2003
9.202
9.467
9.121
9.440
18,170,312
+0.26(+2.84%)
Feb 13, 2003
8.987
9.275
8.899
9.179
26,796,018
+0.07(+0.81%)
Feb 12, 2003
9.290
9.336
9.098
9.106
22,413,544
-0.23(-2.46%)
Feb 11, 2003
9.457
9.457
9.227
9.336
22,200,730
-0.10(-1.10%)
Feb 10, 2003
9.402
9.581
9.273
9.440
25,005,292
+0.04(+0.43%)
Feb 07, 2003
9.637
9.708
9.392
9.399
35,333,116
-0.21(-2.21%)
Feb 06, 2003
9.682
9.743
9.475
9.612
29,894,880
-0.12(-1.25%)
Feb 05, 2003
9.781
9.978
9.647
9.733
30,868,366
-0.04(-0.39%)
Feb 04, 2003
9.809
9.847
9.629
9.771
28,566,174
-0.02(-0.21%)
Feb 03, 2003
9.690
9.834
9.652
9.791
27,333,592
+0.11(+1.18%)
Jan 31, 2003
9.397
9.758
9.313
9.677
38,880,552
+0.28(+2.99%)
Jan 30, 2003
9.606
9.642
9.356
9.397
36,034,060
-0.12(-1.27%)
Jan 29, 2003
9.101
9.553
9.101
9.518
57,406,476
+0.40(+4.44%)
Jan 28, 2003
8.911
9.179
8.810
9.114
37,349,316
+0.15(+1.69%)
Jan 27, 2003
8.949
9.076
8.828
8.962
36,304,628
+0.11(+1.29%)
Jan 24, 2003
9.151
9.230
8.810
8.848
37,113,952
-0.23(-2.51%)
Jan 23, 2003
9.354
9.366
8.876
9.076
53,522,020
-0.28(-2.95%)
Jan 22, 2003
9.409
9.531
9.303
9.351
37,531,672
-0.10(-1.02%)
Jan 21, 2003
9.735
9.735
9.419
9.447
33,051,098
-0.29(-2.94%)
Jan 17, 2003
9.796
9.935
9.677
9.733
26,504,882
-0.26(-2.58%)
Jan 16, 2003
10.18
10.26
9.897
9.991
28,581,996
-0.17(-1.67%)
Jan 15, 2003
10.41
10.42
10.12
10.16
22,500,570
-0.25(-2.40%)
Jan 14, 2003
10.24
10.45
10.21
10.41
30,700,252
+0.13(+1.30%)
Jan 13, 2003
10.17
10.36
10.17
10.28
28,202,650
+0.13(+1.27%)
Jan 10, 2003
10.02
10.19
10.02
10.15
32,804,266
-0.08(-0.79%)
Jan 09, 2003
10.30
10.45
10.17
10.23
31,090,674
-0.11(-1.10%)
Jan 08, 2003
10.71
10.71
10.29
10.34
64,659,568
-0.69(-6.21%)
Jan 07, 2003
11.14
11.14
10.92
11.03
52,395,448
-0.11(-1.02%)
Jan 06, 2003
10.41
11.20
10.41
11.14
72,805,056
+0.92(+8.95%)
Jan 03, 2003
10.09
10.25
10.08
10.23
20,438,486
+0.07(+0.70%)
Jan 02, 2003
9.897
10.19
9.877
10.16
25,947,924
+0.36(+3.66%)
Dec 31, 2002
9.859
9.920
9.713
9.796
22,096,696
-0.06(-0.59%)
Dec 30, 2002
9.872
9.973
9.708
9.854
15,953,957
+0.02(+0.21%)
Dec 27, 2002
9.973
10.06
9.799
9.834
14,543,369
-0.20(-1.99%)
Dec 26, 2002
10.01
10.19
9.965
10.03
14,455,949
+0.05(+0.48%)
Dec 24, 2002
9.960
10.07
9.897
9.986
8,109,888
-0.10(-1.00%)
Dec 23, 2002
10.11
10.20
9.968
10.09
26,677,744
-0.03(-0.25%)
Dec 20, 2002
9.998
10.19
9.973
10.11
71,477,536
+0.31(+3.12%)
Dec 19, 2002
9.809
9.973
9.751
9.806
21,974,466
-0.12(-1.17%)
Dec 18, 2002
9.902
10.05
9.773
9.922
25,259,244
+0.02(+0.23%)
Dec 17, 2002
10.06
10.15
9.882
9.900
21,639,422
-0.20(-1.95%)
Dec 16, 2002
9.910
10.15
9.821
10.10
27,990,626
+0.31(+3.20%)
Dec 13, 2002
9.543
9.983
9.521
9.783
22,911,958
+0.08(+0.78%)
Dec 12, 2002
9.733
9.847
9.624
9.708
19,843,950
-0.06(-0.65%)
Dec 11, 2002
9.569
9.877
9.558
9.771
19,995,452
+0.08(+0.78%)
Dec 10, 2002
9.682
9.834
9.569
9.695
23,149,298
+0.01(+0.13%)
Dec 09, 2002
10.01
10.05
9.665
9.682
27,600,598
-0.48(-4.70%)
Dec 06, 2002
9.682
10.24
9.675
10.16
30,449,068
+0.28(+2.87%)
Dec 05, 2002
10.14
10.14
9.862
9.877
28,164,674
-0.21(-2.13%)
Dec 04, 2002
10.18
10.26
10.06
10.09
25,887,008
-0.10(-1.02%)
Dec 03, 2002
10.46
10.57
10.16
10.20
25,171,034
-0.26(-2.47%)
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.