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
AMETEK Solidstate Controls
(NY:
AME
)
170.00
+1.31 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2003
2.180
2.184
2.167
2.173
509,957
-0.01(-0.37%)
Dec 30, 2003
2.190
2.190
2.176
2.182
344,905
-0.00(-0.23%)
Dec 29, 2003
2.196
2.198
2.176
2.187
510,697
-0.01(-0.25%)
Dec 26, 2003
2.190
2.195
2.184
2.192
121,383
+0.00(+0.10%)
Dec 24, 2003
2.184
2.194
2.182
2.190
211,680
+0.00(+0.14%)
Dec 23, 2003
2.184
2.191
2.180
2.187
595,813
-0.01(-0.55%)
Dec 22, 2003
2.179
2.199
2.172
2.199
646,883
+0.02(+0.89%)
Dec 19, 2003
2.180
2.182
2.152
2.179
542,523
-0.00(-0.23%)
Dec 18, 2003
2.134
2.184
2.132
2.184
760,865
+0.05(+2.23%)
Dec 17, 2003
2.108
2.137
2.096
2.137
830,438
+0.04(+1.85%)
Dec 16, 2003
2.116
2.116
2.085
2.098
436,683
-0.02(-0.75%)
Dec 15, 2003
2.123
2.130
2.119
2.114
522,539
+0.00(+0.13%)
Dec 12, 2003
2.094
2.111
2.079
2.111
1,056,181
+0.02(+0.99%)
Dec 11, 2003
2.060
2.098
2.060
2.090
948,860
+0.03(+1.24%)
Dec 10, 2003
2.103
2.105
2.066
2.064
1,216,791
-0.04(-1.74%)
Dec 09, 2003
2.133
2.135
2.098
2.101
620,238
-0.02(-1.12%)
Dec 08, 2003
2.119
2.127
2.099
2.125
843,020
+0.01(+0.36%)
Dec 05, 2003
2.119
2.129
2.119
2.117
267,931
-0.01(-0.59%)
Dec 04, 2003
2.145
2.151
2.126
2.130
560,286
-0.02(-1.11%)
Dec 03, 2003
2.164
2.169
2.147
2.154
1,082,086
-0.01(-0.69%)
Dec 02, 2003
2.139
2.172
2.139
2.169
1,380,363
+0.01(+0.52%)
Dec 01, 2003
2.135
2.161
2.133
2.157
1,155,360
+0.03(+1.27%)
Nov 28, 2003
2.110
2.130
2.103
2.130
181,334
+0.02(+0.94%)
Nov 26, 2003
2.117
2.117
2.101
2.110
377,471
-0.01(-0.28%)
Nov 25, 2003
2.115
2.120
2.097
2.116
672,048
-0.00(-0.02%)
Nov 24, 2003
2.091
2.117
2.091
2.117
543,263
+0.04(+2.06%)
Nov 21, 2003
2.060
2.078
2.056
2.074
595,813
+0.02(+0.88%)
Nov 20, 2003
2.078
2.081
2.049
2.056
1,512,108
-0.03(-1.34%)
Nov 19, 2003
2.098
2.100
2.076
2.084
1,167,942
-0.01(-0.67%)
Nov 18, 2003
2.094
2.112
2.092
2.098
930,357
+0.01(+0.28%)
Nov 17, 2003
2.056
2.092
2.056
2.092
1,805,944
-0.01(-0.28%)
Nov 14, 2003
2.126
2.128
2.095
2.098
1,398,866
-0.03(-1.50%)
Nov 13, 2003
2.141
2.144
2.126
2.130
1,077,645
-0.01(-0.55%)
Nov 12, 2003
2.121
2.145
2.117
2.141
869,665
+0.02(+1.17%)
Nov 11, 2003
2.119
2.127
2.108
2.117
736,440
-0.01(-0.63%)
Nov 10, 2003
2.148
2.155
2.122
2.130
866,705
-0.03(-1.56%)
Nov 07, 2003
2.155
2.164
2.139
2.164
948,120
+0.02(+0.73%)
Nov 06, 2003
2.147
2.156
2.128
2.148
1,713,426
-0.00(-0.06%)
Nov 05, 2003
2.152
2.161
2.131
2.150
894,830
-0.01(-0.31%)
Nov 04, 2003
2.162
2.173
2.156
2.156
1,380,629
+0.00(+0.04%)
Nov 03, 2003
2.127
2.155
2.127
2.155
1,054,005
+0.04(+1.72%)
Oct 31, 2003
2.137
2.137
2.096
2.119
1,555,776
-0.01(-0.68%)
Oct 30, 2003
2.139
2.139
2.132
2.133
621,718
-0.00(-0.11%)
Oct 29, 2003
2.093
2.139
2.093
2.136
1,498,785
+0.04(+2.04%)
Oct 28, 2003
2.060
2.094
2.047
2.093
1,175,344
+0.04(+1.93%)
Oct 27, 2003
1.986
2.060
1.986
2.053
1,465,479
+0.06(+3.03%)
Oct 24, 2003
2.015
2.035
1.984
1.993
1,949,531
-0.02(-1.23%)
Oct 23, 2003
2.038
2.038
2.006
2.018
865,224
-0.03(-1.32%)
Oct 22, 2003
2.040
2.057
2.034
2.045
929,617
-0.02(-1.09%)
Oct 21, 2003
2.027
2.083
2.004
2.067
2,122,724
-0.05(-2.17%)
Oct 20, 2003
2.049
2.124
2.049
2.113
631,340
+0.01(+0.49%)
Oct 17, 2003
2.150
2.150
2.102
2.103
635,041
-0.05(-2.22%)
Oct 16, 2003
2.123
2.169
2.123
2.151
1,401,087
+0.02(+1.02%)
Oct 15, 2003
2.092
2.116
2.079
2.129
1,392,945
+0.05(+2.65%)
Oct 14, 2003
2.067
2.078
2.065
2.074
578,050
-0.00(-0.02%)
Oct 13, 2003
2.060
2.082
2.060
2.074
329,362
+0.01(+0.61%)
Oct 10, 2003
2.061
2.079
2.059
2.062
333,803
+0.00(+0.18%)
Oct 09, 2003
2.063
2.094
2.063
2.058
494,414
+0.00(+0.00%)
Oct 08, 2003
2.074
2.078
2.058
2.058
570,648
-0.01(-0.57%)
Oct 07, 2003
2.038
2.103
2.038
2.070
1,524,690
+0.03(+1.23%)
Oct 06, 2003
2.020
2.047
2.020
2.045
455,186
+0.02(+1.05%)
Oct 03, 2003
2.021
2.040
2.019
2.023
660,205
+0.02(+1.08%)
Oct 02, 2003
2.003
2.017
1.996
2.002
792,691
-0.01(-0.67%)
Oct 01, 2003
1.937
2.015
1.936
2.015
1,356,678
+0.09(+4.41%)
Sep 30, 2003
1.956
1.956
1.909
1.930
1,248,618
-0.03(-1.40%)
Sep 29, 2003
1.972
1.973
1.950
1.958
1,088,747
-0.00(-0.07%)
Sep 26, 2003
1.959
1.959
1.959
1.959
1,189,406
-0.00(-0.02%)
Sep 25, 2003
1.987
1.987
1.959
1.960
662,426
-0.03(-1.34%)
Sep 24, 2003
2.011
2.013
1.984
1.986
1,407,008
-0.02(-1.12%)
Sep 23, 2003
1.997
2.014
1.995
2.009
1,808,164
+0.02(+0.91%)
Sep 22, 2003
1.984
2.016
1.979
1.991
1,531,351
-0.00(-0.23%)
Sep 19, 2003
1.984
2.009
1.978
1.995
966,624
+0.01(+0.57%)
Sep 18, 2003
1.963
1.993
1.964
1.984
1,683,080
+0.02(+1.05%)
Sep 17, 2003
1.921
1.943
1.921
1.963
2,166,393
+0.04(+2.18%)
Sep 16, 2003
1.872
1.922
1.880
1.921
1,315,230
+0.05(+2.62%)
Sep 15, 2003
1.850
1.875
1.847
1.872
1,277,483
+0.02(+1.19%)
Sep 12, 2003
1.845
1.862
1.831
1.850
951,081
-0.00(-0.10%)
Sep 11, 2003
1.826
1.853
1.824
1.852
894,830
+0.03(+1.53%)
Sep 10, 2003
1.865
1.865
1.817
1.824
1,216,051
-0.05(-2.53%)
Sep 09, 2003
1.880
1.888
1.869
1.871
740,881
-0.01(-0.34%)
Sep 08, 2003
1.887
1.901
1.874
1.878
850,422
-0.01(-0.29%)
Sep 05, 2003
1.901
1.901
1.879
1.883
615,797
-0.03(-1.55%)
Sep 04, 2003
1.910
1.916
1.905
1.913
856,343
+0.00(+0.05%)
Sep 03, 2003
1.923
1.929
1.910
1.912
955,522
-0.01(-0.77%)
Sep 02, 2003
1.891
1.934
1.887
1.927
779,368
+0.04(+1.95%)
Aug 29, 2003
1.885
1.891
1.878
1.890
375,251
+0.00(+0.14%)
Aug 28, 2003
1.866
1.888
1.846
1.887
429,281
+0.02(+1.11%)
Aug 27, 2003
1.871
1.871
1.860
1.866
874,846
-0.01(-0.43%)
Aug 26, 2003
1.883
1.888
1.860
1.874
596,553
-0.01(-0.64%)
Aug 25, 2003
1.901
1.901
1.874
1.887
1,086,527
-0.02(-0.85%)
Aug 22, 2003
1.921
1.923
1.898
1.903
1,469,920
-0.02(-0.94%)
Aug 21, 2003
1.901
1.925
1.898
1.921
968,104
+0.02(+1.07%)
Aug 20, 2003
1.869
1.912
1.860
1.901
1,480,282
+0.01(+0.52%)
Aug 19, 2003
1.896
1.911
1.884
1.891
1,063,582
-0.01(-0.33%)
Aug 18, 2003
1.842
1.898
1.835
1.897
1,170,163
+0.06(+3.01%)
Aug 15, 2003
1.844
1.845
1.836
1.842
352,307
+0.00(+0.10%)
Aug 14, 2003
1.824
1.844
1.804
1.840
1,062,842
+0.02(+1.11%)
Aug 13, 2003
1.795
1.819
1.792
1.819
911,853
+0.03(+1.46%)
Aug 12, 2003
1.786
1.796
1.783
1.793
677,969
+0.01(+0.33%)
Aug 11, 2003
1.783
1.791
1.780
1.788
501,815
+0.00(+0.08%)
Aug 08, 2003
1.768
1.788
1.768
1.786
692,031
+0.01(+0.79%)
Aug 07, 2003
1.765
1.776
1.759
1.772
680,189
+0.00(+0.13%)
Aug 06, 2003
1.770
1.779
1.759
1.770
663,906
-0.00(-0.13%)
Aug 05, 2003
1.785
1.786
1.771
1.772
902,972
-0.01(-0.73%)
Aug 04, 2003
1.781
1.794
1.772
1.785
748,282
+0.00(+0.00%)
Aug 01, 2003
1.780
1.788
1.777
1.785
1,084,306
+0.00(+0.20%)
Jul 31, 2003
1.790
1.792
1.778
1.782
1,069,503
-0.01(-0.30%)
Jul 30, 2003
1.801
1.801
1.779
1.787
564,727
-0.01(-0.80%)
Jul 29, 2003
1.792
1.801
1.779
1.801
843,760
+0.01(+0.63%)
Jul 28, 2003
1.790
1.800
1.778
1.790
629,860
-0.00(-0.25%)
Jul 25, 2003
1.777
1.801
1.772
1.795
910,373
+0.02(+0.96%)
Jul 24, 2003
1.790
1.790
1.774
1.778
900,011
-0.00(-0.28%)
Jul 23, 2003
1.779
1.783
1.746
1.783
1,186,446
+0.00(+0.20%)
Jul 22, 2003
1.747
1.783
1.723
1.779
1,391,465
+0.01(+0.51%)
Jul 21, 2003
1.779
1.801
1.746
1.770
900,011
-0.02(-1.03%)
Jul 18, 2003
1.747
1.789
1.747
1.788
671,307
+0.05(+2.88%)
Jul 17, 2003
1.779
1.791
1.735
1.738
1,951,752
-0.05(-2.75%)
Jul 16, 2003
1.799
1.806
1.772
1.788
707,574
-0.01(-0.77%)
Jul 15, 2003
1.786
1.805
1.775
1.801
1,106,510
+0.02(+1.01%)
Jul 14, 2003
1.828
1.828
1.774
1.783
898,531
-0.03(-1.44%)
Jul 11, 2003
1.792
1.806
1.791
1.810
897,791
+0.03(+1.41%)
Jul 10, 2003
1.770
1.797
1.764
1.784
1,640,152
+0.01(+0.41%)
Jul 09, 2003
1.789
1.789
1.762
1.777
1,562,437
-0.01(-0.60%)
Jul 08, 2003
1.732
1.795
1.732
1.788
1,276,003
+0.05(+2.90%)
Jul 07, 2003
1.742
1.774
1.737
1.738
1,377,402
-0.00(-0.28%)
Jul 03, 2003
1.715
1.747
1.715
1.742
1,375,182
+0.03(+1.50%)
Jul 02, 2003
1.689
1.718
1.688
1.717
1,276,743
+0.03(+1.65%)
Jul 01, 2003
1.655
1.694
1.653
1.689
2,319,602
+0.04(+2.32%)
Jun 30, 2003
1.701
1.706
1.651
1.651
4,875,309
-0.05(-3.04%)
Jun 27, 2003
1.716
1.732
1.696
1.702
1,236,035
-0.01(-0.79%)
Jun 26, 2003
1.707
1.734
1.701
1.716
1,383,323
+0.01(+0.34%)
Jun 25, 2003
1.696
1.729
1.691
1.710
1,001,410
+0.01(+0.72%)
Jun 24, 2003
1.698
1.720
1.692
1.698
1,493,604
-0.00(-0.03%)
Jun 23, 2003
1.729
1.729
1.694
1.698
1,118,353
-0.03(-2.00%)
Jun 20, 2003
1.732
1.743
1.727
1.733
1,044,339
+0.01(+0.55%)
Jun 19, 2003
1.720
1.738
1.711
1.724
1,091,708
+0.00(+0.05%)
Jun 18, 2003
1.720
1.727
1.709
1.723
1,219,012
+0.00(+0.16%)
Jun 17, 2003
1.734
1.734
1.703
1.720
626,159
-0.01(-0.73%)
Jun 16, 2003
1.701
1.734
1.701
1.733
821,556
+0.02(+1.21%)
Jun 13, 2003
1.732
1.739
1.711
1.712
985,127
-0.03(-1.48%)
Jun 12, 2003
1.728
1.764
1.726
1.738
1,140,557
+0.02(+0.97%)
Jun 11, 2003
1.682
1.721
1.672
1.721
948,860
+0.03(+2.03%)
Jun 10, 2003
1.666
1.687
1.664
1.687
538,822
+0.02(+1.43%)
Jun 09, 2003
1.689
1.702
1.662
1.663
700,173
-0.03(-1.81%)
Jun 06, 2003
1.716
1.723
1.687
1.693
1,455,857
-0.02(-0.92%)
Jun 05, 2003
1.702
1.713
1.689
1.709
798,612
+0.00(+0.13%)
Jun 04, 2003
1.682
1.708
1.676
1.707
815,635
+0.02(+1.47%)
Jun 03, 2003
1.660
1.689
1.588
1.682
1,153,879
+0.01(+0.62%)
Jun 02, 2003
1.687
1.698
1.669
1.672
877,807
-0.00(-0.24%)
May 30, 2003
1.654
1.677
1.654
1.676
833,398
+0.03(+1.61%)
May 29, 2003
1.648
1.671
1.638
1.649
797,872
+0.00(+0.06%)
May 28, 2003
1.635
1.654
1.634
1.648
1,142,037
+0.01(+0.55%)
May 27, 2003
1.603
1.643
1.588
1.639
1,249,358
+0.04(+2.28%)
May 23, 2003
1.621
1.621
1.601
1.603
927,396
-0.02(-1.28%)
May 22, 2003
1.630
1.634
1.610
1.624
1,208,650
-0.01(-0.41%)
May 21, 2003
1.638
1.641
1.612
1.630
1,208,650
-0.01(-0.49%)
May 20, 2003
1.635
1.645
1.609
1.638
2,025,026
+0.01(+0.53%)
May 19, 2003
1.671
1.675
1.606
1.630
1,811,125
-0.05(-3.00%)
May 16, 2003
1.693
1.705
1.671
1.680
1,141,297
-0.02(-0.90%)
May 15, 2003
1.709
1.720
1.683
1.696
1,232,334
-0.00(-0.26%)
May 14, 2003
1.736
1.738
1.693
1.700
847,461
-0.03(-1.82%)
May 13, 2003
1.753
1.753
1.720
1.732
562,507
-0.02(-1.23%)
May 12, 2003
1.741
1.756
1.732
1.753
629,119
+0.01(+0.70%)
May 09, 2003
1.729
1.765
1.725
1.741
1,401,827
+0.02(+0.99%)
May 08, 2003
1.741
1.743
1.706
1.724
738,660
-0.02(-1.29%)
May 07, 2003
1.747
1.767
1.741
1.747
1,155,360
-0.01(-0.31%)
May 06, 2003
1.718
1.760
1.716
1.752
962,183
+0.04(+2.13%)
May 05, 2003
1.736
1.747
1.705
1.715
738,660
-0.02(-0.91%)
May 02, 2003
1.709
1.736
1.702
1.731
1,136,856
+0.03(+1.96%)
Apr 30, 2003
1.684
1.713
1.677
1.698
1,395,165
+0.02(+1.07%)
Apr 29, 2003
1.657
1.688
1.650
1.680
969,584
+0.03(+1.61%)
Apr 28, 2003
1.585
1.661
1.583
1.653
934,058
+0.07(+4.59%)
Apr 25, 2003
1.608
1.610
1.578
1.581
807,493
-0.03(-1.85%)
Apr 24, 2003
1.615
1.625
1.592
1.611
1,431,432
-0.02(-1.43%)
Apr 23, 2003
1.615
1.636
1.593
1.634
3,090,829
+0.02(+1.48%)
Apr 22, 2003
1.615
1.620
1.604
1.610
1,885,139
-0.01(-0.69%)
Apr 21, 2003
1.626
1.630
1.610
1.621
919,255
-0.00(-0.14%)
Apr 17, 2003
1.617
1.635
1.610
1.624
1,392,945
+0.02(+1.49%)
Apr 16, 2003
1.644
1.653
1.599
1.600
970,324
-0.04(-2.36%)
Apr 15, 2003
1.608
1.642
1.583
1.638
756,424
+0.03(+1.59%)
Apr 14, 2003
1.567
1.613
1.566
1.613
720,157
+0.05(+2.99%)
Apr 11, 2003
1.581
1.599
1.551
1.566
775,667
-0.00(-0.23%)
Apr 10, 2003
1.565
1.579
1.556
1.570
743,841
+0.00(+0.26%)
Apr 09, 2003
1.596
1.621
1.557
1.565
1,085,046
-0.03(-1.67%)
Apr 08, 2003
1.597
1.608
1.585
1.592
636,521
-0.00(-0.17%)
Apr 07, 2003
1.610
1.651
1.588
1.595
1,019,174
+0.01(+0.65%)
Apr 04, 2003
1.580
1.599
1.570
1.584
840,800
+0.01(+0.60%)
Apr 03, 2003
1.573
1.594
1.569
1.575
1,607,586
+0.01(+0.75%)
Apr 02, 2003
1.542
1.570
1.524
1.563
911,113
+0.05(+3.30%)
Apr 01, 2003
1.487
1.515
1.477
1.513
1,090,967
+0.03(+1.79%)
Mar 31, 2003
1.497
1.497
1.468
1.487
1,004,371
-0.02(-1.29%)
Mar 28, 2003
1.528
1.529
1.497
1.506
658,725
-0.02(-1.44%)
Mar 27, 2003
1.522
1.540
1.518
1.528
733,479
+0.00(+0.24%)
Mar 26, 2003
1.542
1.542
1.519
1.524
1,140,557
-0.02(-1.11%)
Mar 25, 2003
1.526
1.542
1.513
1.542
811,934
+0.02(+1.06%)
Mar 24, 2003
1.547
1.547
1.501
1.525
763,825
-0.04(-2.84%)
Mar 21, 2003
1.527
1.574
1.523
1.570
1,512,848
+0.05(+3.29%)
Mar 20, 2003
1.553
1.553
1.513
1.520
1,603,885
-0.03(-2.15%)
Mar 19, 2003
1.569
1.569
1.527
1.553
977,726
-0.01(-0.72%)
Mar 18, 2003
1.579
1.582
1.547
1.565
1,588,342
-0.01(-0.77%)
Mar 17, 2003
1.478
1.579
1.468
1.577
2,571,990
+0.10(+6.67%)
Mar 14, 2003
1.531
1.538
1.474
1.478
592,112
-0.02(-1.02%)
Mar 13, 2003
1.353
1.502
1.352
1.493
4,442,326
+0.16(+11.65%)
Mar 12, 2003
1.347
1.352
1.328
1.338
1,343,356
-0.01(-0.67%)
Mar 11, 2003
1.364
1.378
1.342
1.347
1,506,927
-0.02(-1.25%)
Mar 10, 2003
1.395
1.395
1.359
1.364
1,551,335
-0.04(-2.57%)
Mar 07, 2003
1.396
1.408
1.396
1.400
2,006,522
-0.00(-0.19%)
Mar 06, 2003
1.443
1.443
1.380
1.402
1,256,759
-0.05(-3.14%)
Mar 05, 2003
1.459
1.475
1.440
1.448
691,291
-0.01(-0.46%)
Mar 04, 2003
1.448
1.485
1.441
1.455
591,372
+0.01(+0.44%)
Mar 03, 2003
1.479
1.506
1.445
1.448
673,528
-0.04(-2.49%)
Feb 28, 2003
1.479
1.505
1.479
1.485
800,092
+0.01(+0.46%)
Feb 27, 2003
1.455
1.506
1.455
1.479
671,307
+0.03(+2.02%)
Feb 26, 2003
1.479
1.491
1.449
1.449
743,841
-0.03(-2.25%)
Feb 25, 2003
1.457
1.487
1.438
1.483
636,521
+0.02(+1.54%)
Feb 24, 2003
1.491
1.491
1.460
1.460
662,426
-0.03(-2.20%)
Feb 21, 2003
1.468
1.508
1.465
1.493
525,500
+0.02(+1.47%)
Feb 20, 2003
1.482
1.502
1.471
1.471
660,946
-0.02(-1.21%)
Feb 19, 2003
1.518
1.518
1.484
1.489
679,449
-0.03(-1.87%)
Feb 18, 2003
1.484
1.519
1.484
1.518
746,802
+0.04(+2.90%)
Feb 14, 2003
1.459
1.491
1.447
1.475
1,020,654
+0.02(+1.21%)
Feb 13, 2003
1.460
1.471
1.431
1.457
1,033,977
-0.00(-0.28%)
Feb 12, 2003
1.493
1.496
1.461
1.461
655,765
-0.03(-2.11%)
Feb 11, 2003
1.491
1.513
1.481
1.493
730,519
+0.00(+0.33%)
Feb 10, 2003
1.479
1.502
1.475
1.488
686,110
+0.00(+0.33%)
Feb 07, 2003
1.520
1.522
1.483
1.483
541,783
-0.03(-1.70%)
Feb 06, 2003
1.514
1.529
1.468
1.509
1,281,924
-0.01(-0.36%)
Feb 05, 2003
1.545
1.545
1.514
1.514
1,494,344
-0.03(-1.98%)
Feb 04, 2003
1.547
1.547
1.515
1.545
1,946,571
-0.00(-0.17%)
Feb 03, 2003
1.556
1.560
1.540
1.547
1,101,329
-0.01(-0.41%)
Jan 31, 2003
1.550
1.559
1.527
1.554
2,318,121
-0.00(-0.06%)
Jan 30, 2003
1.621
1.624
1.553
1.555
1,931,028
-0.07(-4.11%)
Jan 29, 2003
1.648
1.648
1.533
1.621
4,323,904
-0.05(-2.97%)
Jan 28, 2003
1.648
1.673
1.622
1.671
921,475
+0.03(+1.87%)
Jan 27, 2003
1.678
1.678
1.630
1.640
844,500
-0.05(-2.85%)
Jan 24, 2003
1.716
1.716
1.672
1.688
1,168,682
-0.03(-1.52%)
Jan 23, 2003
1.698
1.726
1.680
1.715
1,122,794
+0.02(+1.41%)
Jan 22, 2003
1.738
1.738
1.673
1.691
1,384,803
-0.05(-2.92%)
Jan 21, 2003
1.750
1.750
1.725
1.742
1,888,099
-0.01(-0.49%)
Jan 17, 2003
1.775
1.775
1.738
1.750
1,118,353
-0.03(-1.65%)
Jan 16, 2003
1.756
1.806
1.756
1.779
1,686,781
+0.03(+1.49%)
Jan 15, 2003
1.768
1.787
1.725
1.753
1,182,745
-0.01(-0.56%)
Jan 14, 2003
1.754
1.766
1.743
1.763
594,333
+0.01(+0.51%)
Jan 13, 2003
1.779
1.789
1.751
1.754
1,278,223
-0.02(-1.17%)
Jan 10, 2003
1.761
1.779
1.756
1.775
732,739
+0.01(+0.38%)
Jan 09, 2003
1.742
1.778
1.742
1.768
552,145
+0.03(+1.53%)
Jan 08, 2003
1.741
1.751
1.714
1.742
1,221,232
+0.00(+0.05%)
Jan 07, 2003
1.759
1.759
1.707
1.741
653,544
-0.02(-1.03%)
Jan 06, 2003
1.718
1.767
1.717
1.759
1,310,049
+0.03(+1.69%)
Jan 03, 2003
1.752
1.752
1.718
1.729
589,152
-0.02(-1.29%)
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.