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
Aegon N.V. ADR
(NY:
AEG
)
6.150
-0.100 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
6.829
6.920
6.808
6.872
664,065
-0.05(-0.70%)
Dec 30, 2002
6.792
6.963
6.738
6.920
611,417
+0.23(+3.44%)
Dec 27, 2002
6.803
6.829
6.615
6.690
489,134
-0.21(-3.10%)
Dec 26, 2002
6.803
6.985
6.803
6.904
388,880
-0.01(-0.08%)
Dec 24, 2002
6.883
6.931
6.829
6.910
156,821
+0.03(+0.39%)
Dec 23, 2002
6.931
7.012
6.867
6.883
649,503
-0.07(-1.08%)
Dec 20, 2002
6.888
7.038
6.872
6.958
913,299
+0.00(+0.00%)
Dec 19, 2002
7.012
7.210
6.894
6.958
591,068
-0.22(-3.13%)
Dec 18, 2002
7.237
7.311
7.151
7.183
394,667
-0.23(-3.11%)
Dec 17, 2002
7.499
7.676
7.365
7.413
490,627
-0.20(-2.67%)
Dec 16, 2002
7.226
7.660
7.220
7.617
659,584
+0.39(+5.41%)
Dec 13, 2002
7.247
7.290
7.151
7.226
559,330
-0.32(-4.26%)
Dec 12, 2002
7.628
7.670
7.499
7.547
409,043
-0.13(-1.67%)
Dec 11, 2002
7.585
7.772
7.574
7.676
510,977
+0.15(+1.99%)
Dec 10, 2002
7.451
7.531
7.344
7.526
615,525
+0.13(+1.81%)
Dec 09, 2002
7.660
7.697
7.392
7.392
690,575
-0.35(-4.56%)
Dec 06, 2002
7.579
7.890
7.526
7.745
572,025
-0.16(-1.97%)
Dec 05, 2002
8.233
8.233
7.756
7.901
582,293
-0.05(-0.67%)
Dec 04, 2002
7.686
7.960
7.606
7.954
844,970
+0.02(+0.27%)
Dec 03, 2002
8.072
8.126
7.847
7.933
736,128
-0.40(-4.76%)
Dec 02, 2002
8.635
8.656
8.260
8.329
695,616
-0.22(-2.57%)
Nov 29, 2002
8.549
8.576
8.388
8.549
1,081,509
+0.46(+5.70%)
Nov 27, 2002
7.820
8.115
7.815
8.088
836,568
+0.52(+6.94%)
Nov 26, 2002
7.761
7.767
7.504
7.563
624,112
-0.46(-5.74%)
Nov 25, 2002
7.799
8.077
7.767
8.024
739,488
+0.12(+1.56%)
Nov 22, 2002
7.751
7.954
7.751
7.901
659,024
+0.11(+1.37%)
Nov 21, 2002
7.606
7.810
7.579
7.794
846,650
+0.47(+6.44%)
Nov 20, 2002
7.108
7.413
7.097
7.322
848,517
+0.12(+1.71%)
Nov 19, 2002
7.237
7.360
7.183
7.199
822,380
-0.18(-2.40%)
Nov 18, 2002
7.585
7.595
7.370
7.376
690,202
-0.12(-1.64%)
Nov 15, 2002
7.306
7.499
7.279
7.499
665,371
+0.24(+3.24%)
Nov 14, 2002
7.151
7.263
7.070
7.263
994,137
+0.59(+8.92%)
Nov 13, 2002
6.487
6.797
6.454
6.669
829,101
-0.17(-2.51%)
Nov 12, 2002
6.835
6.958
6.797
6.840
368,717
-0.04(-0.55%)
Nov 11, 2002
6.712
7.012
6.712
6.878
646,329
-0.24(-3.39%)
Nov 08, 2002
7.204
7.301
6.969
7.119
536,554
+0.09(+1.30%)
Nov 07, 2002
7.108
7.215
6.931
7.028
845,530
-0.69(-8.89%)
Nov 06, 2002
7.713
7.767
7.365
7.713
1,331,490
-0.01(-0.14%)
Nov 05, 2002
7.654
7.858
7.595
7.724
1,014,673
+0.25(+3.30%)
Nov 04, 2002
7.435
7.633
7.435
7.478
1,066,947
+0.26(+3.56%)
Nov 01, 2002
6.851
7.263
6.803
7.220
874,840
+0.04(+0.60%)
Oct 31, 2002
7.188
7.311
7.108
7.178
1,207,526
+0.24(+3.47%)
Oct 30, 2002
6.840
6.985
6.787
6.937
1,029,235
+0.13(+1.97%)
Oct 29, 2002
6.878
6.931
6.562
6.803
1,258,307
+0.00(+0.00%)
Oct 28, 2002
6.829
6.958
6.744
6.803
931,035
+0.05(+0.79%)
Oct 25, 2002
6.631
6.749
6.540
6.749
1,051,078
+0.16(+2.36%)
Oct 24, 2002
6.749
6.829
6.562
6.594
572,585
-0.05(-0.81%)
Oct 23, 2002
6.492
6.749
6.428
6.647
1,067,134
-0.11(-1.66%)
Oct 22, 2002
6.770
6.883
6.663
6.760
831,714
-0.34(-4.75%)
Oct 21, 2002
6.760
7.097
6.712
7.097
1,619,743
+0.15(+2.16%)
Oct 18, 2002
6.797
7.081
6.722
6.947
966,320
+0.14(+2.13%)
Oct 17, 2002
6.963
6.985
6.722
6.803
1,698,901
+0.24(+3.67%)
Oct 16, 2002
6.653
6.744
6.492
6.562
1,407,847
-0.37(-5.41%)
Oct 15, 2002
6.781
6.990
6.728
6.937
3,516,912
+0.72(+11.64%)
Oct 14, 2002
6.171
6.246
6.112
6.213
1,200,245
-0.14(-2.27%)
Oct 11, 2002
6.165
6.449
6.096
6.358
3,650,958
+0.58(+10.11%)
Oct 10, 2002
5.517
5.828
5.421
5.774
3,201,029
+0.39(+7.26%)
Oct 09, 2002
5.383
5.533
5.356
5.383
2,091,889
-0.28(-4.92%)
Oct 08, 2002
5.715
5.731
5.442
5.662
2,663,354
+0.26(+4.76%)
Oct 07, 2002
5.603
5.678
5.362
5.405
3,101,148
+0.01(+0.20%)
Oct 04, 2002
5.528
5.571
5.362
5.394
2,165,632
-0.11(-2.04%)
Oct 03, 2002
5.560
5.710
5.480
5.506
1,963,258
+0.09(+1.68%)
Oct 02, 2002
5.362
5.667
5.356
5.415
242,700
-0.02(-0.39%)
Oct 01, 2002
5.164
5.458
5.083
5.437
3,754,945
+0.39(+7.64%)
Sep 30, 2002
5.035
5.169
4.955
5.051
1,776,378
-0.20(-3.78%)
Sep 27, 2002
5.276
5.410
5.201
5.249
2,084,234
-0.36(-6.40%)
Sep 26, 2002
5.356
5.651
5.356
5.608
5,112,386
+0.42(+8.05%)
Sep 25, 2002
5.244
5.244
5.035
5.190
3,785,563
+0.25(+4.98%)
Sep 24, 2002
4.848
5.062
4.848
4.944
2,109,811
-0.09(-1.81%)
Sep 23, 2002
5.201
5.212
4.901
5.035
2,331,415
-0.45(-8.20%)
Sep 20, 2002
5.399
5.539
5.399
5.485
3,120,564
+0.24(+4.49%)
Sep 19, 2002
5.244
5.405
5.222
5.249
3,427,673
+0.03(+0.51%)
Sep 18, 2002
5.190
5.249
4.992
5.222
9,415,461
+0.05(+1.04%)
Sep 17, 2002
5.549
5.549
5.142
5.169
2,947,500
-0.57(-9.98%)
Sep 16, 2002
5.881
5.881
5.651
5.742
1,503,807
-0.09(-1.56%)
Sep 13, 2002
5.999
6.063
5.780
5.833
1,094,951
-0.33(-5.30%)
Sep 12, 2002
6.401
6.401
6.096
6.160
1,069,747
-0.64(-9.38%)
Sep 11, 2002
6.856
6.894
6.749
6.797
754,424
-0.27(-3.86%)
Sep 10, 2002
7.060
7.178
6.969
7.070
279,852
-0.10(-1.42%)
Sep 09, 2002
7.081
7.242
6.942
7.172
342,394
-0.05(-0.67%)
Sep 06, 2002
7.124
7.295
7.060
7.220
347,994
+0.27(+3.85%)
Sep 05, 2002
6.787
7.070
6.637
6.953
545,142
-0.24(-3.28%)
Sep 04, 2002
7.017
7.199
6.888
7.188
523,485
-0.05(-0.67%)
Sep 03, 2002
7.370
7.429
7.129
7.237
1,258,680
-0.54(-6.89%)
Aug 30, 2002
7.628
7.949
7.628
7.772
149,353
-0.02(-0.27%)
Aug 29, 2002
7.665
7.874
7.606
7.794
505,376
-0.20(-2.55%)
Aug 28, 2002
8.185
8.185
7.874
7.997
296,841
-0.46(-5.39%)
Aug 27, 2002
8.624
8.688
8.329
8.452
554,663
+0.47(+5.91%)
Aug 26, 2002
8.302
8.302
7.836
7.981
413,150
-0.17(-2.10%)
Aug 23, 2002
8.302
8.388
8.147
8.152
319,990
-0.44(-5.11%)
Aug 22, 2002
8.452
8.597
8.356
8.592
409,603
+0.18(+2.17%)
Aug 21, 2002
8.410
8.506
8.211
8.410
479,612
+0.34(+4.18%)
Aug 20, 2002
8.147
8.217
8.051
8.072
468,971
+0.62(+8.34%)
Aug 16, 2002
7.338
7.590
7.295
7.451
379,919
+0.05(+0.65%)
Aug 15, 2002
7.499
7.574
7.322
7.403
558,957
+0.09(+1.25%)
Aug 14, 2002
7.156
7.311
6.942
7.311
538,421
+0.52(+7.65%)
Aug 13, 2002
6.722
7.097
6.722
6.792
483,346
+0.09(+1.28%)
Aug 12, 2002
6.749
6.856
6.621
6.706
2,744,379
+0.36(+5.65%)
Aug 07, 2002
6.438
6.438
6.063
6.347
93,346
+0.07(+1.20%)
Aug 06, 2002
6.213
6.374
6.128
6.272
835,635
+0.29(+4.83%)
Aug 05, 2002
6.321
6.321
5.838
5.983
576,132
-0.52(-8.07%)
Aug 02, 2002
6.706
6.845
6.326
6.508
390,000
-0.03(-0.41%)
Aug 01, 2002
7.081
7.081
6.449
6.535
746,396
-0.64(-8.96%)
Jul 31, 2002
7.151
7.456
6.920
7.178
754,237
-0.27(-3.60%)
Jul 30, 2002
7.311
7.542
7.140
7.445
671,532
+0.00(+0.00%)
Jul 29, 2002
7.113
7.478
7.113
7.445
1,107,646
+0.74(+11.02%)
Jul 26, 2002
6.594
6.765
6.428
6.706
744,716
+0.09(+1.38%)
Jul 25, 2002
6.396
6.872
6.283
6.615
1,474,310
+0.20(+3.09%)
Jul 24, 2002
5.410
6.417
5.330
6.417
3,065,303
+0.33(+5.46%)
Jul 23, 2002
6.749
6.754
5.972
6.085
3,225,112
-1.01(-14.26%)
Jul 22, 2002
7.472
7.676
7.097
7.097
1,964,938
-2.00(-22.01%)
Jul 19, 2002
9.459
9.631
9.020
9.101
576,319
-0.57(-5.92%)
Jul 17, 2002
9.818
10.11
9.508
9.674
709,431
-0.40(-3.94%)
Jul 12, 2002
10.01
10.24
9.700
10.07
724,366
-0.07(-0.69%)
Jul 11, 2002
9.952
10.20
9.711
10.14
851,131
+0.07(+0.75%)
Jul 10, 2002
10.66
10.70
10.06
10.06
343,327
-0.56(-5.29%)
Jul 09, 2002
10.71
10.86
10.61
10.63
304,122
-0.23(-2.12%)
Jul 08, 2002
10.91
11.01
10.74
10.86
339,220
-0.22(-2.03%)
Jul 05, 2002
10.76
11.22
10.76
11.08
440,034
+0.85(+8.32%)
Jul 04, 2002
10.23
10.34
10.04
10.23
619,445
+0.00(+0.00%)
Jul 03, 2002
10.23
10.34
10.04
10.23
619,445
-0.15(-1.44%)
Jul 02, 2002
10.66
10.68
10.26
10.38
652,303
-0.51(-4.67%)
Jul 01, 2002
11.26
11.38
10.90
10.89
582,667
-0.01(-0.10%)
Jun 28, 2002
11.09
11.30
10.90
10.90
836,195
+0.37(+3.51%)
Jun 27, 2002
10.53
10.62
10.33
10.53
704,204
+0.34(+3.36%)
Jun 26, 2002
9.883
10.25
9.883
10.19
168,023
+0.10(+0.96%)
Jun 25, 2002
10.12
10.37
10.07
10.09
683,107
+0.07(+0.75%)
Jun 21, 2002
10.04
10.20
9.856
10.02
543,835
+0.38(+3.95%)
Jun 20, 2002
9.963
9.979
9.625
9.636
336,233
-0.34(-3.38%)
Jun 19, 2002
10.10
10.14
9.883
9.974
353,782
-0.34(-3.32%)
Jun 18, 2002
10.18
10.32
10.16
10.32
311,589
+0.04(+0.36%)
Jun 17, 2002
10.14
10.46
10.13
10.28
525,165
+0.36(+3.62%)
Jun 14, 2002
9.856
9.931
9.700
9.920
497,722
-0.37(-3.59%)
Jun 12, 2002
10.38
10.47
10.17
10.29
484,653
-0.40(-3.71%)
Jun 11, 2002
10.74
10.81
10.61
10.69
1,120,154
-0.03(-0.25%)
Jun 10, 2002
10.63
10.77
10.58
10.71
692,629
-0.11(-0.99%)
Jun 07, 2002
10.87
10.91
10.63
10.82
533,753
-0.42(-3.76%)
Jun 06, 2002
11.17
11.32
11.13
11.24
242,140
+0.07(+0.67%)
Jun 05, 2002
11.18
11.27
11.07
11.17
230,191
-0.34(-2.93%)
May 31, 2002
11.54
11.68
11.49
11.51
289,186
-0.39(-3.29%)
May 28, 2002
11.99
12.03
11.81
11.90
500,522
-0.02(-0.13%)
May 27, 2002
11.82
12.00
11.82
11.91
202,187
+0.00(+0.00%)
May 24, 2002
11.82
12.00
11.82
11.91
202,187
-0.03(-0.22%)
May 23, 2002
11.72
11.94
11.72
11.94
364,610
-0.03(-0.22%)
May 22, 2002
11.89
11.97
11.82
11.97
321,111
-0.15(-1.24%)
May 21, 2002
11.95
12.21
11.95
12.12
296,094
-0.19(-1.57%)
May 20, 2002
12.18
12.32
12.06
12.31
326,525
-0.14(-1.12%)
May 17, 2002
12.57
12.59
12.27
12.45
171,383
-0.04(-0.34%)
May 16, 2002
12.52
12.59
12.38
12.49
298,334
-0.04(-0.34%)
May 15, 2002
12.14
12.53
12.11
12.53
644,649
+0.37(+3.04%)
May 14, 2002
12.20
12.21
12.08
12.16
221,603
-0.02(-0.18%)
May 13, 2002
12.10
12.24
12.03
12.19
212,082
+0.02(+0.18%)
May 10, 2002
12.19
12.20
11.99
12.16
419,497
-0.11(-0.87%)
May 09, 2002
12.14
12.37
12.04
12.27
277,611
+0.03(+0.22%)
May 08, 2002
12.31
12.38
12.15
12.24
259,502
+0.22(+1.83%)
May 07, 2002
12.12
12.21
11.94
12.03
269,957
-0.28(-2.31%)
May 06, 2002
12.34
12.45
12.30
12.31
190,052
+0.03(+0.22%)
May 03, 2002
12.18
12.31
12.00
12.28
474,198
+0.09(+0.75%)
May 02, 2002
12.29
12.33
12.06
12.19
407,549
-0.34(-2.69%)
May 01, 2002
12.43
12.59
12.31
12.53
200,321
+0.06(+0.47%)
Apr 30, 2002
12.21
12.51
12.21
12.47
508,550
-0.01(-0.04%)
Apr 29, 2002
12.45
12.52
12.43
12.48
199,947
-0.17(-1.31%)
Apr 26, 2002
12.76
12.79
12.57
12.64
325,965
-0.21(-1.67%)
Apr 25, 2002
12.86
12.95
12.74
12.86
240,273
-0.21(-1.64%)
Apr 24, 2002
13.03
13.14
12.96
13.07
195,653
-0.11(-0.85%)
Apr 23, 2002
13.32
13.41
13.13
13.18
269,397
-0.16(-1.20%)
Apr 22, 2002
13.31
13.38
13.28
13.34
138,712
-0.06(-0.48%)
Apr 19, 2002
13.35
13.44
13.28
13.41
944,477
+0.02(+0.12%)
Apr 18, 2002
13.44
13.44
13.12
13.39
520,872
-0.04(-0.28%)
Apr 17, 2002
13.48
13.48
13.29
13.43
522,925
+0.17(+1.29%)
Apr 16, 2002
13.07
13.28
13.07
13.26
524,045
+0.29(+2.27%)
Apr 15, 2002
13.10
13.12
12.96
12.96
369,277
+0.08(+0.62%)
Apr 12, 2002
12.75
12.94
12.75
12.88
236,726
+0.11(+0.84%)
Apr 11, 2002
12.99
13.10
12.77
12.78
315,136
-0.31(-2.33%)
Apr 10, 2002
12.89
13.10
12.89
13.08
269,397
+0.14(+1.12%)
Apr 09, 2002
12.90
13.04
12.87
12.94
372,824
+0.09(+0.71%)
Apr 08, 2002
12.61
12.89
12.56
12.84
426,218
-0.15(-1.15%)
Apr 05, 2002
12.94
13.07
12.91
12.99
305,988
-0.27(-2.02%)
Apr 04, 2002
13.23
13.33
13.15
13.26
173,810
+0.01(+0.04%)
Apr 03, 2002
13.39
13.42
13.23
13.26
225,151
-0.03(-0.20%)
Apr 02, 2002
13.26
13.34
13.24
13.28
366,103
+0.19(+1.43%)
Apr 01, 2002
12.98
13.11
12.94
13.10
207,041
+0.01(+0.04%)
Mar 29, 2002
12.94
13.09
12.94
13.09
263,983
+0.00(+0.00%)
Mar 28, 2002
12.94
13.09
12.94
13.09
263,983
-0.06(-0.45%)
Mar 27, 2002
12.88
13.27
12.84
13.15
749,570
+0.16(+1.24%)
Mar 26, 2002
12.94
13.06
12.86
12.99
334,552
+0.00(+0.00%)
Mar 25, 2002
13.09
13.10
12.92
12.99
281,345
-0.16(-1.18%)
Mar 22, 2002
13.23
13.25
13.11
13.14
261,182
+0.04(+0.33%)
Mar 21, 2002
13.08
13.20
12.99
13.10
37,338
-0.05(-0.37%)
Mar 20, 2002
13.28
13.28
13.13
13.15
412,963
-0.16(-1.21%)
Mar 19, 2002
13.35
13.44
13.31
13.31
494,174
+0.31(+2.39%)
Mar 18, 2002
13.15
13.20
12.89
13.00
1,035,583
+0.07(+0.54%)
Mar 15, 2002
12.58
13.11
12.58
12.93
577,999
+0.58(+4.73%)
Mar 14, 2002
12.36
12.41
12.19
12.35
429,952
+0.26(+2.17%)
Mar 13, 2002
12.24
12.24
12.08
12.08
283,959
-0.29(-2.38%)
Mar 12, 2002
12.29
12.45
12.24
12.38
263,423
-0.21(-1.66%)
Mar 11, 2002
12.33
12.59
12.32
12.59
523,672
+0.27(+2.17%)
Mar 08, 2002
12.48
12.54
12.24
12.32
222,350
+0.00(+0.00%)
Mar 07, 2002
12.43
12.48
12.16
12.32
232,245
-0.38(-2.95%)
Mar 06, 2002
12.47
12.71
12.47
12.69
353,782
+0.24(+1.94%)
Mar 05, 2002
12.45
12.58
12.36
12.45
560,077
+0.08(+0.65%)
Mar 04, 2002
12.08
12.41
12.08
12.37
264,729
+0.60(+5.10%)
Mar 01, 2002
11.77
11.83
11.61
11.77
343,887
+0.20(+1.76%)
Feb 28, 2002
11.65
11.81
11.49
11.57
570,345
+0.23(+2.03%)
Feb 27, 2002
11.24
11.78
11.17
11.34
654,170
-0.23(-1.99%)
Feb 26, 2002
11.57
11.63
11.39
11.57
327,645
-0.12(-1.01%)
Feb 25, 2002
11.21
11.73
11.21
11.69
467,664
+0.51(+4.60%)
Feb 22, 2002
11.19
11.26
11.09
11.17
249,607
-0.28(-2.43%)
Feb 21, 2002
11.41
11.66
11.35
11.45
225,151
+0.02(+0.19%)
Feb 20, 2002
11.39
11.48
11.14
11.43
515,831
-0.09(-0.74%)
Feb 19, 2002
11.54
11.67
11.45
11.52
373,198
-0.60(-4.95%)
Feb 18, 2002
12.25
12.31
12.08
12.12
260,062
+0.00(+0.00%)
Feb 15, 2002
12.25
12.31
12.08
12.12
260,062
-0.20(-1.65%)
Feb 14, 2002
12.29
12.38
12.24
12.32
560,077
+0.11(+0.88%)
Feb 13, 2002
12.09
12.28
12.07
12.21
318,497
+0.18(+1.51%)
Feb 12, 2002
12.16
12.17
11.97
12.03
542,154
-0.17(-1.40%)
Feb 11, 2002
12.19
12.35
12.15
12.20
263,236
+0.13(+1.07%)
Feb 08, 2002
11.97
12.07
11.82
12.07
309,536
+0.34(+2.92%)
Feb 07, 2002
11.73
11.84
11.70
11.73
318,870
+0.17(+1.44%)
Feb 06, 2002
11.42
11.62
11.33
11.56
475,505
-0.29(-2.48%)
Feb 05, 2002
11.86
12.05
11.62
11.86
508,736
-0.29(-2.38%)
Feb 04, 2002
12.11
12.22
12.05
12.15
2,276,714
-0.04(-0.35%)
Feb 01, 2002
12.14
12.23
11.91
12.19
558,397
-0.40(-3.15%)
Jan 31, 2002
12.61
12.61
12.35
12.59
480,173
-0.19(-1.47%)
Jan 30, 2002
12.60
12.80
12.53
12.78
673,026
-0.10(-0.75%)
Jan 29, 2002
13.07
13.10
12.86
12.87
204,988
-0.22(-1.72%)
Jan 28, 2002
13.02
13.16
12.90
13.10
188,559
+0.01(+0.04%)
Jan 25, 2002
13.02
13.17
12.95
13.09
221,603
-0.16(-1.17%)
Jan 24, 2002
13.15
13.36
13.10
13.25
289,373
+0.23(+1.77%)
Jan 23, 2002
13.13
13.18
12.95
13.02
238,219
+0.02(+0.17%)
Jan 22, 2002
13.18
13.19
12.91
12.99
293,480
+0.13(+1.04%)
Jan 21, 2002
12.75
12.90
12.69
12.86
593,495
+0.00(+0.00%)
Jan 18, 2002
12.75
12.90
12.69
12.86
556,156
-0.43(-3.26%)
Jan 17, 2002
13.12
13.36
13.04
13.29
256,142
+0.54(+4.20%)
Jan 16, 2002
12.71
12.98
12.69
12.76
373,571
-0.22(-1.73%)
Jan 15, 2002
12.97
13.09
12.80
12.98
574,266
+0.11(+0.83%)
Jan 14, 2002
13.12
13.18
12.88
12.88
359,756
-0.55(-4.07%)
Jan 11, 2002
13.27
13.59
13.22
13.42
388,880
+0.05(+0.36%)
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.