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
DaVita HealthCare Partner
(NY:
DVA
)
147.12
-0.02 (-0.01%)
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 (%)
Dec 31, 2002
5.411
5.509
5.378
5.482
833,700
+0.09(+1.65%)
Dec 30, 2002
5.356
5.398
5.282
5.393
1,151,100
+0.04(+0.71%)
Dec 27, 2002
5.387
5.387
5.336
5.356
446,400
-0.03(-0.58%)
Dec 26, 2002
5.444
5.451
5.367
5.387
433,200
-0.04(-0.74%)
Dec 24, 2002
5.427
5.436
5.384
5.427
302,700
+0.02(+0.33%)
Dec 23, 2002
5.440
5.467
5.358
5.409
796,200
-0.02(-0.37%)
Dec 20, 2002
5.444
5.453
5.422
5.429
1,317,600
+0.00(+0.04%)
Dec 19, 2002
5.462
5.511
5.404
5.427
1,016,700
-0.04(-0.65%)
Dec 18, 2002
5.447
5.480
5.447
5.462
651,000
+0.02(+0.29%)
Dec 17, 2002
5.489
5.500
5.447
5.447
1,107,900
-0.08(-1.37%)
Dec 16, 2002
5.544
5.544
5.464
5.522
690,900
-0.02(-0.36%)
Dec 13, 2002
5.578
5.562
5.489
5.542
769,800
+0.01(+0.16%)
Dec 12, 2002
5.578
5.613
5.511
5.533
1,053,900
-0.04(-0.76%)
Dec 11, 2002
5.644
5.644
5.544
5.576
1,129,200
-0.07(-1.22%)
Dec 10, 2002
5.578
5.644
5.542
5.644
575,400
+0.09(+1.56%)
Dec 09, 2002
5.687
5.687
5.556
5.558
720,600
-0.13(-2.27%)
Dec 06, 2002
5.711
5.742
5.624
5.687
551,700
-0.04(-0.62%)
Dec 05, 2002
5.622
5.767
5.596
5.722
1,325,700
+0.14(+2.55%)
Dec 04, 2002
5.533
5.582
5.471
5.580
2,214,900
+0.01(+0.24%)
Dec 03, 2002
5.611
5.644
5.533
5.567
868,800
-0.03(-0.60%)
Dec 02, 2002
5.722
5.722
5.573
5.600
776,700
-0.10(-1.75%)
Nov 29, 2002
5.556
5.733
5.556
5.700
891,900
+0.15(+2.64%)
Nov 27, 2002
5.489
5.553
5.422
5.553
800,700
+0.09(+1.59%)
Nov 26, 2002
5.533
5.553
5.373
5.467
1,401,600
-0.07(-1.20%)
Nov 25, 2002
5.711
5.738
5.522
5.533
1,939,500
-0.14(-2.51%)
Nov 22, 2002
5.622
5.751
5.600
5.676
1,135,200
-0.00(-0.04%)
Nov 21, 2002
5.698
5.729
5.673
5.678
739,200
-0.07(-1.24%)
Nov 20, 2002
5.711
5.749
5.678
5.749
521,700
+0.02(+0.43%)
Nov 19, 2002
5.733
5.733
5.591
5.724
1,486,500
-0.02(-0.35%)
Nov 18, 2002
5.767
5.878
5.736
5.744
1,568,700
-0.00(-0.08%)
Nov 15, 2002
5.567
5.820
5.567
5.749
1,841,400
+0.20(+3.52%)
Nov 14, 2002
5.524
5.624
5.524
5.553
687,900
+0.02(+0.40%)
Nov 13, 2002
5.476
5.567
5.429
5.531
1,242,600
+0.05(+0.97%)
Nov 12, 2002
5.471
5.538
5.444
5.478
1,344,000
+0.01(+0.20%)
Nov 11, 2002
5.367
5.542
5.358
5.467
835,500
+0.10(+1.86%)
Nov 08, 2002
5.624
5.624
5.280
5.367
2,259,900
-0.26(-4.58%)
Nov 07, 2002
5.629
5.711
5.609
5.624
2,261,700
-0.00(-0.08%)
Nov 06, 2002
5.600
5.696
5.538
5.629
4,692,900
+0.16(+2.88%)
Nov 05, 2002
5.411
5.476
5.393
5.471
995,700
+0.04(+0.74%)
Nov 04, 2002
5.467
5.507
5.427
5.431
807,300
-0.04(-0.65%)
Nov 01, 2002
5.327
5.478
5.280
5.467
1,368,900
+0.14(+2.63%)
Oct 31, 2002
5.380
5.429
5.280
5.327
1,194,600
-0.05(-0.95%)
Oct 30, 2002
5.418
5.453
5.362
5.378
681,300
-0.04(-0.70%)
Oct 29, 2002
5.371
5.444
5.367
5.416
885,300
+0.04(+0.83%)
Oct 28, 2002
5.553
5.567
5.333
5.371
997,500
-0.16(-2.89%)
Oct 25, 2002
5.456
5.556
5.453
5.531
920,700
+0.04(+0.77%)
Oct 24, 2002
5.476
5.553
5.469
5.489
798,000
+0.02(+0.37%)
Oct 23, 2002
5.444
5.511
5.429
5.469
1,133,400
+0.00(+0.00%)
Oct 22, 2002
5.400
5.511
5.369
5.469
1,130,400
+0.06(+1.15%)
Oct 21, 2002
5.402
5.447
5.358
5.407
634,200
+0.00(+0.00%)
Oct 18, 2002
5.220
5.422
5.218
5.407
1,300,500
+0.20(+3.75%)
Oct 17, 2002
5.189
5.333
5.187
5.211
1,734,000
+0.06(+1.21%)
Oct 16, 2002
5.178
5.200
5.136
5.149
729,000
-0.04(-0.69%)
Oct 15, 2002
5.120
5.204
5.082
5.184
1,178,100
+0.06(+1.21%)
Oct 14, 2002
5.078
5.122
5.044
5.122
894,000
-0.01(-0.17%)
Oct 11, 2002
5.089
5.158
5.071
5.131
960,000
+0.06(+1.27%)
Oct 10, 2002
5.089
5.144
5.000
5.067
1,165,200
-0.03(-0.61%)
Oct 09, 2002
5.089
5.144
5.071
5.098
1,287,300
-0.00(-0.09%)
Oct 08, 2002
5.204
5.233
5.082
5.102
1,305,900
-0.10(-1.96%)
Oct 07, 2002
5.240
5.256
5.204
5.204
885,900
-0.04(-0.76%)
Oct 04, 2002
5.211
5.267
5.211
5.244
1,517,700
+0.03(+0.64%)
Oct 03, 2002
5.244
5.282
5.211
5.211
1,318,200
-0.06(-1.06%)
Oct 02, 2002
5.278
5.282
5.218
5.267
1,359,000
-0.01(-0.21%)
Oct 01, 2002
5.311
5.316
5.247
5.278
2,877,300
+0.03(+0.64%)
Sep 30, 2002
5.269
5.289
5.211
5.244
1,630,500
-0.05(-0.88%)
Sep 27, 2002
5.311
5.433
5.233
5.291
690,000
-0.02(-0.42%)
Sep 26, 2002
5.182
5.351
5.173
5.313
1,663,800
+0.12(+2.22%)
Sep 25, 2002
5.131
5.222
5.111
5.198
1,074,300
+0.07(+1.43%)
Sep 24, 2002
5.133
5.144
5.064
5.124
645,600
-0.04(-0.82%)
Sep 23, 2002
5.200
5.200
5.096
5.167
977,700
-0.02(-0.47%)
Sep 20, 2002
5.111
5.233
5.111
5.191
15,870,000
+0.09(+1.70%)
Sep 19, 2002
5.056
5.142
5.033
5.104
1,087,200
+0.03(+0.53%)
Sep 18, 2002
5.056
5.120
5.009
5.078
633,600
+0.02(+0.44%)
Sep 17, 2002
5.091
5.156
5.044
5.056
652,200
-0.03(-0.57%)
Sep 16, 2002
4.978
5.104
4.978
5.084
660,000
+0.02(+0.48%)
Sep 13, 2002
5.000
5.076
4.978
5.060
150,000
+0.05(+0.93%)
Sep 12, 2002
5.089
5.089
4.987
5.013
1,020,300
-0.08(-1.48%)
Sep 11, 2002
5.078
5.127
5.078
5.089
618,000
+0.04(+0.79%)
Sep 10, 2002
5.067
5.076
5.000
5.049
457,800
+0.01(+0.13%)
Sep 09, 2002
4.971
5.044
4.956
5.042
609,300
+0.07(+1.34%)
Sep 06, 2002
4.956
5.000
4.913
4.976
586,500
+0.05(+1.04%)
Sep 05, 2002
4.896
5.000
4.896
4.924
720,000
-0.00(-0.09%)
Sep 04, 2002
4.944
4.944
4.833
4.929
995,700
+0.11(+2.21%)
Sep 03, 2002
4.922
4.944
4.822
4.822
1,020,600
-0.10(-1.99%)
Aug 30, 2002
4.933
5.022
4.891
4.920
960,000
-0.02(-0.49%)
Aug 29, 2002
4.887
4.944
4.867
4.944
948,000
+0.05(+1.04%)
Aug 28, 2002
4.856
4.911
4.833
4.893
1,093,500
+0.02(+0.32%)
Aug 27, 2002
5.000
5.022
4.778
4.878
876,300
-0.16(-3.18%)
Aug 26, 2002
5.040
5.071
5.022
5.038
612,900
-0.00(-0.04%)
Aug 23, 2002
5.060
5.122
5.011
5.040
423,000
-0.03(-0.53%)
Aug 22, 2002
5.067
5.131
5.000
5.067
15,390,000
-0.01(-0.26%)
Aug 21, 2002
5.113
5.144
5.076
5.080
358,500
-0.03(-0.52%)
Aug 20, 2002
5.120
5.156
5.069
5.107
501,000
+0.07(+1.37%)
Aug 16, 2002
5.087
5.133
4.980
5.038
1,087,200
-0.04(-0.83%)
Aug 15, 2002
5.089
5.211
5.056
5.080
333,900
+0.05(+0.93%)
Aug 14, 2002
4.989
5.067
4.889
5.033
552,600
+0.08(+1.52%)
Aug 13, 2002
4.940
5.084
4.938
4.958
789,300
+0.01(+0.27%)
Aug 12, 2002
4.800
5.011
4.800
4.944
892,800
+0.28(+5.95%)
Aug 07, 2002
4.996
4.996
4.633
4.667
2,217,000
-0.27(-5.53%)
Aug 06, 2002
4.873
4.960
4.873
4.940
600,000
+0.07(+1.37%)
Aug 05, 2002
4.978
4.980
4.833
4.873
647,100
-0.15(-2.96%)
Aug 02, 2002
5.078
5.113
5.022
5.022
944,100
-0.08(-1.52%)
Aug 01, 2002
5.233
5.233
5.002
5.100
1,599,000
-0.14(-2.75%)
Jul 31, 2002
4.878
5.256
4.878
5.244
2,409,900
+0.36(+7.47%)
Jul 30, 2002
4.944
4.996
4.867
4.880
1,196,400
-0.08(-1.61%)
Jul 29, 2002
4.822
4.996
4.822
4.960
1,566,000
+0.18(+3.86%)
Jul 26, 2002
4.678
4.800
4.673
4.776
1,014,300
+0.10(+2.04%)
Jul 25, 2002
4.644
4.856
4.578
4.680
1,572,000
+0.01(+0.29%)
Jul 24, 2002
4.422
4.762
4.418
4.667
1,860,300
+0.24(+5.53%)
Jul 23, 2002
4.324
4.476
4.324
4.422
2,200,800
+0.10(+2.26%)
Jul 22, 2002
4.500
4.544
4.222
4.324
2,817,300
-0.18(-3.90%)
Jul 19, 2002
4.556
4.556
4.467
4.500
1,468,800
-0.12(-2.64%)
Jul 17, 2002
4.600
4.711
4.567
4.622
1,741,800
-0.06(-1.19%)
Jul 12, 2002
4.689
4.711
4.589
4.678
3,390,900
-0.08(-1.64%)
Jul 11, 2002
4.827
4.836
4.667
4.756
3,013,500
-0.07(-1.47%)
Jul 10, 2002
5.000
5.002
4.798
4.827
2,400,900
-0.17(-3.47%)
Jul 09, 2002
5.111
5.111
5.000
5.000
1,394,400
-0.11(-2.22%)
Jul 08, 2002
5.162
5.162
5.113
5.113
1,664,100
-0.05(-1.03%)
Jul 05, 2002
5.167
5.193
5.162
5.167
675,300
+0.07(+1.31%)
Jul 04, 2002
5.189
5.191
4.956
5.100
1,764,000
+0.00(+0.00%)
Jul 03, 2002
5.189
5.191
4.956
5.100
1,764,000
-0.09(-1.80%)
Jul 02, 2002
5.333
5.333
5.180
5.193
1,699,200
-0.08(-1.60%)
Jul 01, 2002
5.311
5.347
5.224
5.278
1,699,500
-0.01(-0.21%)
Jun 28, 2002
5.278
5.376
5.251
5.289
1,494,300
+0.02(+0.46%)
Jun 27, 2002
5.300
5.367
5.240
5.264
788,400
+0.01(+0.17%)
Jun 26, 2002
5.122
5.333
5.027
5.256
1,552,500
+0.10(+1.85%)
Jun 25, 2002
5.333
5.380
5.144
5.160
1,657,500
-0.20(-3.65%)
Jun 21, 2002
5.433
5.444
5.356
5.356
3,044,700
-0.08(-1.47%)
Jun 20, 2002
5.522
5.551
5.393
5.436
3,402,300
-0.12(-2.12%)
Jun 19, 2002
5.329
5.667
5.329
5.553
4,574,100
+0.20(+3.69%)
Jun 18, 2002
5.311
5.542
5.311
5.356
4,158,900
+0.04(+0.84%)
Jun 17, 2002
5.247
5.327
5.240
5.311
1,106,700
+0.07(+1.27%)
Jun 14, 2002
5.222
5.249
5.167
5.244
606,300
-0.03(-0.63%)
Jun 12, 2002
5.289
5.300
5.200
5.278
706,500
-0.01(-0.21%)
Jun 11, 2002
5.267
5.329
5.264
5.289
891,300
+0.04(+0.72%)
Jun 10, 2002
5.302
5.333
5.249
5.251
765,600
-0.05(-0.96%)
Jun 07, 2002
5.233
5.329
5.178
5.302
1,076,400
+0.08(+1.62%)
Jun 06, 2002
5.156
5.244
5.067
5.218
2,638,800
+0.08(+1.56%)
Jun 05, 2002
5.038
5.162
5.033
5.138
2,022,000
-0.06(-1.20%)
May 31, 2002
5.178
5.200
5.111
5.200
1,099,800
+0.17(+3.31%)
May 28, 2002
4.978
5.053
4.971
5.033
2,997,300
+0.09(+1.75%)
May 27, 2002
4.884
4.956
4.871
4.947
1,578,600
+0.00(+0.00%)
May 24, 2002
4.884
4.956
4.871
4.947
1,578,600
+0.09(+1.78%)
May 23, 2002
4.858
4.911
4.847
4.860
2,371,500
+0.00(+0.05%)
May 22, 2002
4.833
4.867
4.784
4.858
952,800
+0.04(+0.78%)
May 21, 2002
4.816
4.829
4.778
4.820
2,018,700
-0.02(-0.46%)
May 20, 2002
4.933
4.933
4.824
4.842
2,308,800
-0.06(-1.22%)
May 17, 2002
4.878
4.929
4.867
4.902
2,036,100
+0.02(+0.41%)
May 16, 2002
5.000
5.018
4.844
4.882
3,097,500
-0.09(-1.88%)
May 15, 2002
5.022
5.089
4.956
4.976
3,779,100
+0.17(+3.51%)
May 14, 2002
4.667
4.822
4.644
4.807
4,009,800
+0.11(+2.41%)
May 13, 2002
4.667
4.733
4.613
4.693
4,433,400
+0.16(+3.53%)
May 10, 2002
5.089
5.267
4.333
4.533
22,077,600
-0.43(-8.72%)
May 09, 2002
5.067
5.222
4.956
4.967
6,768,000
-0.16(-3.04%)
May 08, 2002
5.356
5.356
4.971
5.122
13,539,600
-0.59(-10.31%)
May 07, 2002
5.729
5.738
5.700
5.711
2,352,900
+0.00(+0.08%)
May 06, 2002
5.689
5.762
5.689
5.707
2,293,500
+0.01(+0.16%)
May 03, 2002
5.756
5.756
5.689
5.698
2,210,400
-0.06(-1.08%)
May 02, 2002
5.789
5.807
5.744
5.760
3,996,600
-0.05(-0.80%)
May 01, 2002
5.756
5.820
5.733
5.807
3,292,200
+0.05(+0.81%)
Apr 30, 2002
5.733
5.822
5.722
5.760
2,910,600
+0.03(+0.50%)
Apr 29, 2002
5.724
5.767
5.700
5.731
1,223,100
+0.01(+0.12%)
Apr 26, 2002
5.762
5.762
5.711
5.724
766,800
-0.03(-0.58%)
Apr 25, 2002
5.733
5.778
5.689
5.758
1,612,800
+0.02(+0.43%)
Apr 24, 2002
5.744
5.767
5.704
5.733
1,192,800
-0.02(-0.35%)
Apr 23, 2002
5.744
5.756
5.727
5.753
672,600
+0.00(+0.00%)
Apr 22, 2002
5.773
5.800
5.736
5.753
1,354,800
-0.02(-0.31%)
Apr 19, 2002
5.700
5.824
5.700
5.771
1,710,000
+0.18(+3.22%)
Apr 18, 2002
5.551
5.616
5.551
5.591
2,004,300
+0.04(+0.72%)
Apr 17, 2002
5.578
5.598
5.536
5.551
1,192,800
-0.03(-0.56%)
Apr 16, 2002
5.580
5.598
5.567
5.582
692,100
-0.01(-0.20%)
Apr 15, 2002
5.589
5.627
5.582
5.593
789,000
-0.01(-0.20%)
Apr 12, 2002
5.589
5.607
5.556
5.604
836,700
+0.00(+0.00%)
Apr 11, 2002
5.622
5.631
5.584
5.604
634,500
-0.02(-0.32%)
Apr 10, 2002
5.600
5.642
5.600
5.622
360,000
+0.00(+0.04%)
Apr 09, 2002
5.600
5.633
5.600
5.620
688,500
-0.00(-0.04%)
Apr 08, 2002
5.604
5.640
5.569
5.622
985,200
+0.02(+0.32%)
Apr 05, 2002
5.600
5.627
5.556
5.604
1,338,300
-0.02(-0.40%)
Apr 04, 2002
5.533
5.627
5.524
5.627
869,400
+0.06(+1.00%)
Apr 03, 2002
5.533
5.633
5.533
5.571
1,198,800
+0.04(+0.68%)
Apr 02, 2002
5.618
5.649
5.527
5.533
1,940,700
-0.11(-1.97%)
Apr 01, 2002
5.600
5.667
5.571
5.644
1,141,500
+0.02(+0.39%)
Mar 29, 2002
5.611
5.651
5.596
5.622
1,318,500
+0.00(+0.00%)
Mar 28, 2002
5.611
5.651
5.596
5.622
1,318,500
+0.01(+0.20%)
Mar 27, 2002
5.589
5.631
5.589
5.611
761,700
+0.03(+0.48%)
Mar 26, 2002
5.562
5.622
5.562
5.584
993,000
+0.02(+0.32%)
Mar 25, 2002
5.667
5.689
5.556
5.567
2,027,700
-0.06(-0.99%)
Mar 22, 2002
5.556
5.644
5.556
5.622
990,900
+0.02(+0.32%)
Mar 21, 2002
5.467
5.633
5.444
5.604
4,010,100
-0.15(-2.59%)
Mar 20, 2002
5.640
5.753
5.611
5.753
2,819,100
+0.11(+2.01%)
Mar 19, 2002
5.611
5.667
5.484
5.640
6,822,000
-0.14(-2.38%)
Mar 18, 2002
5.689
5.796
5.667
5.778
5,277,300
+0.12(+2.08%)
Mar 15, 2002
5.722
5.771
5.567
5.660
10,873,800
+0.57(+11.13%)
Mar 14, 2002
4.978
5.122
4.951
5.093
1,423,500
+0.12(+2.32%)
Mar 13, 2002
4.878
5.000
4.878
4.978
2,810,700
+0.08(+1.68%)
Mar 12, 2002
4.887
4.956
4.844
4.896
1,894,800
+0.01(+0.18%)
Mar 11, 2002
4.876
4.980
4.798
4.887
2,047,200
+0.01(+0.23%)
Mar 08, 2002
4.929
4.944
4.827
4.876
812,100
-0.04(-0.72%)
Mar 07, 2002
4.996
4.996
4.876
4.911
1,004,100
-0.08(-1.56%)
Mar 06, 2002
4.822
5.056
4.816
4.989
2,655,600
+0.21(+4.42%)
Mar 05, 2002
5.004
5.044
4.762
4.778
2,600,400
-0.24(-4.83%)
Mar 04, 2002
5.127
5.133
4.956
5.020
1,657,200
-0.11(-2.08%)
Mar 01, 2002
4.978
5.182
4.956
5.127
2,182,200
+0.16(+3.22%)
Feb 28, 2002
5.111
5.144
4.911
4.967
3,649,500
-0.13(-2.61%)
Feb 27, 2002
5.224
5.247
5.040
5.100
2,742,600
-0.12(-2.38%)
Feb 26, 2002
5.144
5.240
5.100
5.224
932,100
+0.06(+1.16%)
Feb 25, 2002
5.160
5.236
5.111
5.164
801,300
+0.00(+0.09%)
Feb 22, 2002
5.089
5.173
5.089
5.160
597,900
-0.02(-0.47%)
Feb 21, 2002
5.311
5.336
5.156
5.184
824,400
-0.14(-2.55%)
Feb 20, 2002
5.333
5.356
5.289
5.320
782,100
-0.01(-0.25%)
Feb 19, 2002
5.322
5.369
5.293
5.333
1,147,200
-0.03(-0.50%)
Feb 18, 2002
5.400
5.422
5.333
5.360
472,500
+0.00(+0.00%)
Feb 15, 2002
5.400
5.422
5.333
5.360
472,500
-0.06(-1.15%)
Feb 14, 2002
5.384
5.427
5.367
5.422
990,300
+0.04(+0.83%)
Feb 13, 2002
5.378
5.440
5.360
5.378
833,700
+0.00(+0.00%)
Feb 12, 2002
5.200
5.402
5.200
5.378
1,765,800
+0.18(+3.42%)
Feb 11, 2002
5.133
5.222
5.133
5.200
788,400
+0.03(+0.65%)
Feb 08, 2002
5.200
5.202
5.133
5.167
1,315,500
-0.06(-1.15%)
Feb 07, 2002
5.278
5.278
5.191
5.227
1,135,800
-0.09(-1.63%)
Feb 06, 2002
5.322
5.336
5.278
5.313
657,900
-0.02(-0.38%)
Feb 05, 2002
5.324
5.333
5.300
5.333
851,400
+0.00(+0.00%)
Feb 04, 2002
5.356
5.456
5.293
5.333
890,700
-0.02(-0.42%)
Feb 01, 2002
5.378
5.378
5.291
5.356
620,700
-0.07(-1.23%)
Jan 31, 2002
5.256
5.480
5.233
5.422
1,594,200
+0.17(+3.17%)
Jan 30, 2002
5.247
5.271
5.111
5.256
1,415,400
+0.01(+0.17%)
Jan 29, 2002
5.227
5.253
5.189
5.247
1,058,100
+0.02(+0.38%)
Jan 28, 2002
5.262
5.262
5.167
5.227
898,500
-0.06(-1.09%)
Jan 25, 2002
5.289
5.291
5.211
5.284
1,151,700
-0.03(-0.50%)
Jan 24, 2002
5.256
5.324
5.173
5.311
975,600
+0.08(+1.49%)
Jan 23, 2002
5.267
5.289
5.211
5.233
535,800
-0.04(-0.80%)
Jan 22, 2002
5.211
5.329
5.167
5.276
6,150,000
+0.05(+0.94%)
Jan 21, 2002
5.189
5.280
5.178
5.227
661,200
+0.00(+0.00%)
Jan 18, 2002
5.189
5.280
5.178
5.227
661,200
-0.02(-0.30%)
Jan 17, 2002
5.256
5.289
5.111
5.242
1,867,500
-0.04(-0.67%)
Jan 16, 2002
5.178
5.289
5.067
5.278
909,000
+0.09(+1.71%)
Jan 15, 2002
5.044
5.211
4.956
5.189
1,978,800
+0.10(+1.97%)
Jan 14, 2002
5.142
5.211
5.078
5.089
783,600
-0.05(-0.99%)
Jan 11, 2002
5.122
5.189
5.042
5.140
1,461,900
+0.04(+0.83%)
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.