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
Vector Group Ltd
(NY:
VGR
)
10.61
-0.09 (-0.84%)
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 (%)
Feb 27, 2004
1.747
1.751
1.733
1.747
788,229
-0.00(-0.22%)
Feb 26, 2004
1.761
1.761
1.723
1.751
1,208,688
+0.00(+0.00%)
Feb 25, 2004
1.748
1.767
1.736
1.751
1,362,615
+0.00(+0.17%)
Feb 24, 2004
1.699
1.757
1.682
1.748
1,478,318
+0.08(+4.70%)
Feb 23, 2004
1.669
1.678
1.657
1.670
1,054,761
+0.00(+0.17%)
Feb 20, 2004
1.650
1.680
1.650
1.667
857,445
+0.00(+0.12%)
Feb 19, 2004
1.689
1.709
1.656
1.665
1,417,367
-0.02(-1.26%)
Feb 18, 2004
1.648
1.698
1.648
1.686
6,343,029
+0.04(+2.29%)
Feb 17, 2004
1.624
1.660
1.624
1.648
1,138,439
+0.01(+0.65%)
Feb 13, 2004
1.648
1.659
1.626
1.638
409,094
-0.02(-0.94%)
Feb 12, 2004
1.665
1.669
1.640
1.653
707,650
+0.01(+0.47%)
Feb 11, 2004
1.645
1.650
1.637
1.646
450,417
+0.00(+0.29%)
Feb 10, 2004
1.661
1.661
1.636
1.641
544,426
-0.00(-0.24%)
Feb 09, 2004
1.624
1.654
1.618
1.645
692,154
+0.00(+0.30%)
Feb 06, 2004
1.618
1.658
1.618
1.640
461,780
+0.02(+1.44%)
Feb 05, 2004
1.622
1.626
1.597
1.617
919,429
+0.01(+0.85%)
Feb 04, 2004
1.645
1.645
1.601
1.603
595,046
-0.03(-2.01%)
Feb 03, 2004
1.649
1.655
1.626
1.636
353,308
-0.01(-0.59%)
Feb 02, 2004
1.644
1.660
1.640
1.646
591,947
-0.01(-0.58%)
Jan 30, 2004
1.646
1.667
1.640
1.655
681,824
+0.02(+1.18%)
Jan 29, 2004
1.669
1.669
1.631
1.636
537,194
-0.01(-0.65%)
Jan 28, 2004
1.648
1.674
1.626
1.647
644,633
-0.01(-0.41%)
Jan 27, 2004
1.670
1.670
1.648
1.653
632,236
-0.02(-0.99%)
Jan 26, 2004
1.647
1.670
1.647
1.670
566,120
+0.02(+1.05%)
Jan 23, 2004
1.632
1.652
1.632
1.652
274,795
+0.03(+1.73%)
Jan 22, 2004
1.633
1.653
1.621
1.624
570,252
-0.02(-1.06%)
Jan 21, 2004
1.636
1.649
1.636
1.642
473,144
-0.00(-0.24%)
Jan 20, 2004
1.641
1.646
1.636
1.646
645,666
+0.00(+0.29%)
Jan 16, 2004
1.642
1.647
1.618
1.641
701,452
+0.01(+0.53%)
Jan 15, 2004
1.623
1.636
1.601
1.632
1,078,521
-0.00(-0.18%)
Jan 14, 2004
1.628
1.635
1.627
1.635
655,997
+0.01(+0.48%)
Jan 13, 2004
1.609
1.627
1.608
1.627
467,979
+0.01(+0.54%)
Jan 12, 2004
1.614
1.618
1.592
1.618
551,657
+0.03(+1.83%)
Jan 09, 2004
1.607
1.628
1.589
1.589
504,136
-0.02(-1.14%)
Jan 08, 2004
1.611
1.625
1.608
1.608
792,362
+0.01(+0.61%)
Jan 07, 2004
1.617
1.621
1.587
1.598
463,846
-0.03(-1.73%)
Jan 06, 2004
1.624
1.626
1.588
1.626
601,244
+0.02(+1.51%)
Jan 05, 2004
1.615
1.619
1.575
1.602
1,138,439
+0.01(+0.73%)
Jan 02, 2004
1.565
1.616
1.565
1.590
533,062
+0.01(+0.67%)
Dec 31, 2003
1.624
1.624
1.579
1.580
608,476
-0.04(-2.22%)
Dec 30, 2003
1.609
1.612
1.597
1.616
669,427
+0.01(+0.42%)
Dec 29, 2003
1.573
1.609
1.554
1.609
1,159,100
+0.05(+2.91%)
Dec 26, 2003
1.581
1.581
1.557
1.563
225,208
-0.02(-1.10%)
Dec 24, 2003
1.597
1.597
1.574
1.581
171,489
-0.03(-1.63%)
Dec 23, 2003
1.583
1.607
1.578
1.607
1,033,066
+0.03(+1.84%)
Dec 22, 2003
1.583
1.599
1.564
1.578
1,564,063
-0.01(-0.61%)
Dec 19, 2003
1.600
1.613
1.558
1.588
453,516
-0.02(-1.50%)
Dec 18, 2003
1.549
1.612
1.549
1.612
1,113,645
+0.04(+2.52%)
Dec 17, 2003
1.583
1.583
1.562
1.572
853,313
-0.05(-3.04%)
Dec 16, 2003
1.607
1.625
1.598
1.621
1,669,435
+0.01(+0.42%)
Dec 15, 2003
1.636
1.636
1.609
1.615
956,619
-0.03(-1.77%)
Dec 12, 2003
1.644
1.645
1.636
1.644
1,362,615
+0.00(+0.18%)
Dec 11, 2003
1.636
1.644
1.621
1.641
722,113
+0.00(+0.30%)
Dec 10, 2003
1.636
1.636
1.617
1.636
814,056
+0.00(+0.24%)
Dec 09, 2003
1.649
1.649
1.621
1.632
1,388,441
-0.01(-0.82%)
Dec 08, 2003
1.644
1.650
1.625
1.646
670,460
+0.01(+0.41%)
Dec 05, 2003
1.645
1.649
1.632
1.639
367,771
-0.02(-1.17%)
Dec 04, 2003
1.638
1.658
1.620
1.658
585,748
+0.02(+1.24%)
Dec 03, 2003
1.656
1.665
1.626
1.638
507,235
-0.02(-1.34%)
Dec 02, 2003
1.670
1.670
1.651
1.660
661,162
-0.01(-0.46%)
Dec 01, 2003
1.646
1.668
1.636
1.668
610,542
+0.02(+1.35%)
Nov 28, 2003
1.655
1.660
1.645
1.646
384,300
-0.01(-0.58%)
Nov 26, 2003
1.648
1.664
1.612
1.655
679,757
+0.01(+0.88%)
Nov 25, 2003
1.655
1.655
1.646
1.641
744,841
-0.02(-1.28%)
Nov 24, 2003
1.619
1.670
1.610
1.662
1,607,451
+0.05(+3.25%)
Nov 21, 2003
1.599
1.626
1.599
1.610
677,691
+0.02(+1.09%)
Nov 20, 2003
1.631
1.646
1.597
1.592
3,812,016
-0.05(-3.24%)
Nov 19, 2003
1.636
1.647
1.621
1.646
466,946
+0.02(+1.19%)
Nov 18, 2003
1.588
1.591
1.588
1.626
1,294,432
+0.03(+2.13%)
Nov 17, 2003
1.576
1.626
1.576
1.592
986,578
-0.02(-1.38%)
Nov 14, 2003
1.607
1.646
1.602
1.615
654,964
-0.01(-0.48%)
Nov 13, 2003
1.640
1.640
1.600
1.622
381,201
-0.01(-0.42%)
Nov 12, 2003
1.607
1.640
1.607
1.629
631,203
+0.02(+1.45%)
Nov 11, 2003
1.600
1.609
1.585
1.606
809,924
+0.01(+0.85%)
Nov 10, 2003
1.654
1.654
1.589
1.592
1,260,341
-0.04(-2.72%)
Nov 07, 2003
1.560
1.642
1.549
1.637
3,505,195
+0.10(+6.49%)
Nov 06, 2003
1.518
1.538
1.520
1.537
1,584,724
+0.02(+1.28%)
Nov 05, 2003
1.521
1.541
1.518
1.518
977,281
-0.03(-1.69%)
Nov 04, 2003
1.521
1.544
1.521
1.544
615,304
+0.02(+1.59%)
Nov 03, 2003
1.558
1.558
1.514
1.520
1,234,721
-0.00(-0.32%)
Oct 31, 2003
1.554
1.561
1.510
1.525
716,948
-0.02(-1.38%)
Oct 30, 2003
1.550
1.552
1.544
1.546
556,822
+0.00(+0.13%)
Oct 29, 2003
1.491
1.544
1.491
1.544
632,236
+0.04(+2.64%)
Oct 28, 2003
1.498
1.524
1.476
1.504
957,652
+0.03(+1.70%)
Oct 27, 2003
1.456
1.479
1.456
1.479
515,500
+0.03(+2.21%)
Oct 24, 2003
1.481
1.481
1.431
1.447
806,825
-0.02(-1.32%)
Oct 23, 2003
1.452
1.471
1.452
1.467
945,256
+0.02(+1.41%)
Oct 22, 2003
1.466
1.470
1.446
1.446
603,310
-0.02(-1.32%)
Oct 21, 2003
1.462
1.469
1.454
1.466
568,186
+0.01(+0.87%)
Oct 20, 2003
1.463
1.467
1.443
1.453
842,982
-0.01(-0.73%)
Oct 17, 2003
1.477
1.477
1.452
1.464
400,829
-0.00(-0.13%)
Oct 16, 2003
1.443
1.470
1.443
1.466
370,870
+0.00(+0.20%)
Oct 15, 2003
1.491
1.491
1.457
1.463
683,890
-0.03(-1.76%)
Oct 14, 2003
1.465
1.499
1.459
1.489
883,272
+0.02(+1.18%)
Oct 13, 2003
1.468
1.468
1.468
1.471
413,226
+0.00(+0.20%)
Oct 10, 2003
1.471
1.471
1.471
1.468
880,172
+0.01(+0.80%)
Oct 09, 2003
1.499
1.506
1.453
1.457
1,342,986
-0.05(-3.09%)
Oct 08, 2003
1.462
1.505
1.454
1.503
3,620,898
+0.03(+1.84%)
Oct 07, 2003
1.469
1.469
1.448
1.476
828,519
+0.02(+1.60%)
Oct 06, 2003
1.418
1.435
1.418
1.453
1,477,285
+0.04(+3.16%)
Oct 03, 2003
1.418
1.418
1.408
1.408
922,528
-0.00(-0.07%)
Oct 02, 2003
1.418
1.423
1.405
1.409
418,392
-0.00(-0.34%)
Oct 01, 2003
1.399
1.437
1.399
1.414
579,550
+0.02(+1.46%)
Sep 30, 2003
1.403
1.406
1.386
1.394
881,205
+0.01(+0.70%)
Sep 29, 2003
1.391
1.394
1.374
1.384
1,305,796
+0.01(+0.92%)
Sep 26, 2003
1.408
1.411
1.366
1.372
454,549
-0.03(-2.28%)
Sep 25, 2003
1.426
1.452
1.404
1.404
1,392,573
-0.03(-2.22%)
Sep 24, 2003
1.465
1.498
1.446
1.436
1,047,529
-0.05(-3.32%)
Sep 23, 2003
1.435
1.485
1.435
1.485
689,055
+0.04(+2.82%)
Sep 22, 2003
1.447
1.467
1.442
1.444
1,096,083
-0.03(-2.36%)
Sep 19, 2003
1.480
1.480
1.458
1.479
1,070,257
-0.01(-0.97%)
Sep 18, 2003
1.486
1.506
1.459
1.494
1,506,211
-0.00(-0.19%)
Sep 17, 2003
1.549
1.505
1.462
1.497
1,454,557
+0.02(+1.46%)
Sep 16, 2003
1.470
1.486
1.470
1.475
1,639,012
+0.02(+1.39%)
Sep 15, 2003
1.439
1.460
1.437
1.455
1,178,006
+0.02(+1.74%)
Sep 12, 2003
1.434
1.437
1.402
1.430
683,373
-0.00(-0.26%)
Sep 11, 2003
1.388
1.438
1.388
1.434
939,367
+0.05(+3.32%)
Sep 10, 2003
1.391
1.419
1.384
1.387
1,192,107
+0.01(+1.07%)
Sep 09, 2003
1.395
1.400
1.370
1.373
683,373
-0.02(-1.59%)
Sep 08, 2003
1.374
1.395
1.363
1.395
831,980
+0.02(+1.54%)
Sep 05, 2003
1.406
1.406
1.364
1.374
1,033,738
-0.02(-1.39%)
Sep 04, 2003
1.418
1.424
1.359
1.393
1,403,627
-0.02(-1.11%)
Sep 03, 2003
1.423
1.429
1.393
1.409
862,352
-0.01(-0.39%)
Sep 02, 2003
1.340
1.414
1.313
1.414
6,870,617
+0.08(+6.31%)
Aug 29, 2003
1.346
1.360
1.309
1.330
839,573
-0.02(-1.84%)
Aug 28, 2003
1.346
1.362
1.291
1.355
1,306,003
+0.00(+0.00%)
Aug 27, 2003
1.304
1.357
1.291
1.355
1,199,700
+0.04(+3.23%)
Aug 26, 2003
1.328
1.335
1.294
1.313
1,180,175
-0.01(-1.11%)
Aug 25, 2003
1.318
1.328
1.290
1.328
873,199
+0.01(+0.63%)
Aug 22, 2003
1.383
1.383
1.319
1.319
1,910,192
-0.06(-4.60%)
Aug 21, 2003
1.383
1.383
1.374
1.383
592,257
+0.00(+0.07%)
Aug 20, 2003
1.374
1.383
1.369
1.382
437,142
-0.00(-0.07%)
Aug 19, 2003
1.389
1.397
1.364
1.383
2,352,758
-0.01(-0.40%)
Aug 18, 2003
1.364
1.420
1.346
1.388
5,781,558
+0.01(+0.74%)
Aug 15, 2003
1.517
1.517
1.321
1.378
4,134,953
-0.16(-10.48%)
Aug 14, 2003
1.530
1.547
1.513
1.540
965,400
+0.02(+1.52%)
Aug 13, 2003
1.576
1.584
1.512
1.517
1,112,922
-0.06(-4.08%)
Aug 12, 2003
1.563
1.581
1.522
1.581
822,217
+0.02(+1.18%)
Aug 11, 2003
1.493
1.563
1.492
1.563
764,727
+0.07(+4.76%)
Aug 08, 2003
1.519
1.521
1.492
1.492
835,234
-0.03(-1.88%)
Aug 07, 2003
1.533
1.533
1.507
1.520
418,701
-0.01(-0.84%)
Aug 06, 2003
1.515
1.535
1.510
1.533
369,889
+0.03(+2.02%)
Aug 05, 2003
1.542
1.553
1.503
1.503
589,003
-0.04(-2.63%)
Aug 04, 2003
1.572
1.572
1.535
1.543
372,059
-0.01(-0.95%)
Aug 01, 2003
1.586
1.586
1.544
1.558
313,484
-0.01(-0.94%)
Jul 31, 2003
1.599
1.613
1.567
1.573
278,773
-0.02(-1.10%)
Jul 30, 2003
1.586
1.599
1.572
1.590
367,720
+0.01(+0.76%)
Jul 29, 2003
1.567
1.580
1.549
1.578
491,378
+0.02(+1.24%)
Jul 28, 2003
1.562
1.567
1.542
1.559
380,736
-0.00(-0.18%)
Jul 25, 2003
1.580
1.591
1.553
1.562
397,007
-0.01(-0.59%)
Jul 24, 2003
1.578
1.601
1.571
1.571
375,313
+0.01(+0.41%)
Jul 23, 2003
1.576
1.595
1.532
1.564
706,152
-0.01(-0.41%)
Jul 22, 2003
1.553
1.573
1.535
1.571
575,986
+0.02(+1.13%)
Jul 21, 2003
1.632
1.632
1.523
1.553
1,225,733
-0.05(-2.88%)
Jul 18, 2003
1.574
1.603
1.574
1.599
280,942
+0.04(+2.60%)
Jul 17, 2003
1.590
1.591
1.540
1.559
1,502,337
-0.05(-3.26%)
Jul 16, 2003
1.635
1.636
1.605
1.611
625,883
-0.02(-1.47%)
Jul 15, 2003
1.659
1.659
1.620
1.635
972,994
-0.02(-1.44%)
Jul 14, 2003
1.659
1.659
1.650
1.659
996,857
+0.00(+0.00%)
Jul 11, 2003
1.641
1.659
1.641
1.659
321,077
+0.01(+0.33%)
Jul 10, 2003
1.660
1.660
1.638
1.654
398,092
-0.01(-0.33%)
Jul 09, 2003
1.655
1.682
1.638
1.659
1,515,354
-0.01(-0.55%)
Jul 08, 2003
1.666
1.669
1.638
1.669
475,107
+0.01(+0.61%)
Jul 07, 2003
1.651
1.664
1.646
1.658
697,475
+0.02(+1.01%)
Jul 03, 2003
1.682
1.682
1.641
1.642
388,329
-0.02(-1.06%)
Jul 02, 2003
1.627
1.672
1.627
1.659
1,833,177
+0.03(+1.98%)
Jul 01, 2003
1.595
1.627
1.595
1.627
467,514
+0.01(+0.86%)
Jun 30, 2003
1.627
1.650
1.606
1.613
986,010
-0.01(-0.85%)
Jun 27, 2003
1.621
1.652
1.619
1.627
502,225
+0.01(+0.51%)
Jun 26, 2003
1.590
1.627
1.589
1.619
774,490
+0.05(+2.99%)
Jun 25, 2003
1.594
1.632
1.569
1.572
639,984
-0.02(-1.39%)
Jun 24, 2003
1.567
1.594
1.551
1.594
671,441
+0.05(+2.92%)
Jun 23, 2003
1.586
1.589
1.540
1.549
1,258,275
-0.04(-2.33%)
Jun 20, 2003
1.618
1.623
1.578
1.586
723,508
-0.02(-1.15%)
Jun 19, 2003
1.586
1.660
1.572
1.604
2,032,765
-0.03(-1.75%)
Jun 18, 2003
1.623
1.664
1.614
1.633
1,036,992
+0.01(+0.91%)
Jun 17, 2003
1.585
1.619
1.558
1.618
1,932,971
+0.04(+2.39%)
Jun 16, 2003
1.568
1.585
1.517
1.580
1,390,611
+0.01(+0.76%)
Jun 13, 2003
1.572
1.594
1.540
1.568
1,542,472
+0.01(+0.65%)
Jun 12, 2003
1.599
1.608
1.553
1.558
1,197,531
-0.04(-2.31%)
Jun 11, 2003
1.595
1.608
1.567
1.595
1,434,000
+0.00(+0.00%)
Jun 10, 2003
1.539
1.595
1.521
1.595
1,154,142
+0.05(+2.91%)
Jun 09, 2003
1.558
1.585
1.548
1.550
1,091,228
-0.02(-1.29%)
Jun 06, 2003
1.567
1.604
1.564
1.570
1,655,283
+0.01(+0.59%)
Jun 05, 2003
1.512
1.564
1.490
1.561
1,645,520
+0.06(+3.99%)
Jun 04, 2003
1.493
1.512
1.488
1.501
886,216
+0.01(+0.49%)
Jun 03, 2003
1.447
1.512
1.440
1.493
1,507,761
+0.03(+2.02%)
Jun 02, 2003
1.567
1.567
1.463
1.464
2,562,109
-0.10(-6.59%)
May 30, 2003
1.512
1.567
1.511
1.567
1,439,423
+0.07(+4.62%)
May 29, 2003
1.484
1.498
1.478
1.498
1,016,382
+0.01(+0.49%)
May 28, 2003
1.487
1.517
1.480
1.491
1,381,933
+0.01(+0.62%)
May 27, 2003
1.473
1.489
1.438
1.481
2,721,562
+0.01(+0.56%)
May 23, 2003
1.434
1.493
1.429
1.473
1,640,096
+0.04(+2.83%)
May 22, 2003
1.429
1.503
1.423
1.433
2,991,658
+0.03(+1.84%)
May 21, 2003
1.323
1.429
1.323
1.407
4,089,395
+0.09(+7.16%)
May 20, 2003
1.291
1.339
1.277
1.313
2,166,186
+0.02(+1.21%)
May 19, 2003
1.273
1.338
1.271
1.297
3,141,349
+0.08(+6.51%)
May 16, 2003
1.208
1.248
1.189
1.218
2,093,509
+0.02(+1.62%)
May 15, 2003
1.180
1.239
1.180
1.198
1,611,894
+0.02(+1.56%)
May 14, 2003
1.137
1.189
1.137
1.180
2,408,078
+0.04(+3.81%)
May 13, 2003
1.143
1.156
1.134
1.137
701,813
-0.01(-0.56%)
May 12, 2003
1.129
1.152
1.124
1.143
1,095,567
+0.01(+0.89%)
May 09, 2003
1.088
1.134
1.088
1.133
722,423
+0.05(+4.60%)
May 08, 2003
1.072
1.095
1.070
1.083
1,922,124
+0.01(+0.60%)
May 07, 2003
1.060
1.082
1.058
1.077
834,149
+0.02(+1.57%)
May 06, 2003
1.059
1.068
1.047
1.060
668,187
+0.01(+0.79%)
May 05, 2003
1.067
1.083
1.051
1.052
1,148,718
-0.01(-0.96%)
May 02, 2003
1.044
1.079
1.044
1.062
750,626
+0.02(+2.31%)
May 01, 2003
1.033
1.051
1.014
1.038
902,487
+0.01(+0.54%)
Apr 30, 2003
1.037
1.051
1.033
1.033
1,701,925
-0.01(-1.32%)
Apr 29, 2003
1.069
1.073
1.046
1.046
608,528
-0.02(-2.16%)
Apr 28, 2003
1.043
1.092
1.042
1.069
740,863
+0.01(+0.87%)
Apr 25, 2003
1.097
1.097
1.046
1.060
1,069,534
-0.05(-4.17%)
Apr 24, 2003
1.106
1.115
1.102
1.106
746,287
+0.00(+0.00%)
Apr 23, 2003
1.086
1.106
1.079
1.106
838,488
+0.03(+2.74%)
Apr 22, 2003
1.102
1.109
1.063
1.077
829,810
-0.02(-2.26%)
Apr 21, 2003
1.113
1.122
1.097
1.102
616,121
-0.00(-0.17%)
Apr 17, 2003
1.084
1.104
1.083
1.104
458,836
+0.02(+1.79%)
Apr 16, 2003
1.102
1.106
1.083
1.084
541,275
-0.01(-0.76%)
Apr 15, 2003
1.087
1.127
1.063
1.092
2,001,308
-0.01(-1.08%)
Apr 14, 2003
1.075
1.111
1.058
1.104
651,916
+0.03(+2.74%)
Apr 11, 2003
1.116
1.116
1.074
1.075
936,113
-0.03(-2.91%)
Apr 10, 2003
1.122
1.134
1.106
1.107
2,139,068
-0.01(-1.15%)
Apr 09, 2003
1.100
1.122
1.100
1.120
780,998
+0.02(+1.93%)
Apr 08, 2003
1.098
1.111
1.094
1.099
677,950
+0.01(+0.93%)
Apr 07, 2003
1.083
1.106
1.080
1.089
834,149
+0.01(+0.85%)
Apr 04, 2003
1.070
1.092
1.037
1.080
833,065
+0.01(+0.95%)
Apr 03, 2003
1.107
1.107
1.065
1.069
878,623
-0.04(-3.41%)
Apr 02, 2003
1.030
1.107
1.030
1.107
1,750,738
+0.09(+8.49%)
Apr 01, 2003
1.014
1.065
1.010
1.021
2,261,641
+0.01(+0.64%)
Mar 31, 2003
1.083
1.083
1.013
1.014
1,415,559
-0.06(-5.58%)
Mar 28, 2003
1.106
1.106
1.070
1.074
851,505
-0.02(-1.69%)
Mar 27, 2003
1.079
1.101
1.075
1.092
645,408
+0.01(+1.28%)
Mar 26, 2003
1.100
1.107
1.077
1.079
456,667
-0.03(-2.50%)
Mar 25, 2003
1.074
1.115
1.074
1.106
980,587
+0.04(+3.90%)
Mar 24, 2003
1.092
1.093
1.042
1.065
954,553
-0.04(-3.35%)
Mar 21, 2003
1.104
1.116
1.053
1.102
1,956,835
-0.00(-0.33%)
Mar 20, 2003
1.115
1.122
1.025
1.105
1,980,699
-0.01(-1.24%)
Mar 19, 2003
1.176
1.193
1.102
1.119
3,951,635
-0.08(-7.04%)
Mar 18, 2003
1.226
1.226
1.176
1.204
1,964,428
-0.04(-3.26%)
Mar 17, 2003
1.210
1.271
1.210
1.245
967,570
+0.03(+2.58%)
Mar 14, 2003
1.277
1.277
1.204
1.213
567,308
-0.04(-3.24%)
Mar 13, 2003
1.185
1.257
1.185
1.254
645,408
+0.04(+3.42%)
Mar 12, 2003
1.212
1.217
1.185
1.212
654,086
+0.00(+0.38%)
Mar 11, 2003
1.235
1.239
1.201
1.208
1,069,534
-0.02(-1.50%)
Mar 10, 2003
1.258
1.259
1.226
1.226
597,680
-0.04(-3.27%)
Mar 07, 2003
1.245
1.268
1.235
1.268
361,211
+0.02(+1.48%)
Mar 06, 2003
1.278
1.281
1.238
1.249
212,605
-0.03(-2.24%)
Mar 05, 2003
1.232
1.290
1.231
1.278
529,343
+0.03(+2.59%)
Mar 04, 2003
1.268
1.281
1.240
1.245
303,721
-0.01(-1.17%)
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.