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
Cbl & Associates Properties Inc
(NY:
CBL
)
21.87
-0.04 (-0.18%)
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 (%)
Feb 27, 2004
10.97
11.00
10.88
10.98
311,060
+0.01(+0.10%)
Feb 26, 2004
11.05
11.06
10.92
10.97
463,315
-0.06(-0.50%)
Feb 25, 2004
10.80
11.02
10.80
11.02
270,704
+0.22(+2.05%)
Feb 24, 2004
10.76
10.82
10.72
10.80
359,803
+0.03(+0.30%)
Feb 23, 2004
10.69
10.77
10.69
10.77
136,007
+0.06(+0.61%)
Feb 20, 2004
10.71
10.72
10.69
10.71
309,488
-0.00(-0.02%)
Feb 19, 2004
10.70
10.72
10.66
10.71
246,594
-0.01(-0.05%)
Feb 18, 2004
10.79
10.81
10.69
10.71
389,677
-0.08(-0.71%)
Feb 17, 2004
10.82
10.84
10.70
10.79
405,139
-0.05(-0.42%)
Feb 13, 2004
10.82
10.85
10.73
10.84
463,315
+0.05(+0.44%)
Feb 12, 2004
10.81
10.82
10.69
10.79
611,115
-0.02(-0.16%)
Feb 11, 2004
10.85
10.89
10.78
10.80
397,015
-0.03(-0.28%)
Feb 10, 2004
10.82
10.84
10.76
10.84
375,788
+0.05(+0.42%)
Feb 09, 2004
10.74
10.79
10.74
10.79
650,423
+0.05(+0.44%)
Feb 06, 2004
10.85
10.85
10.70
10.74
1,272,807
-0.10(-0.97%)
Feb 05, 2004
10.80
10.85
10.68
10.85
1,674,277
+0.24(+2.23%)
Feb 04, 2004
11.26
11.26
10.61
10.61
3,434,247
-1.08(-9.24%)
Feb 03, 2004
11.84
11.85
11.69
11.69
396,491
-0.15(-1.26%)
Feb 02, 2004
11.54
11.84
11.54
11.84
284,069
+0.31(+2.65%)
Jan 30, 2004
11.39
11.57
11.39
11.53
217,506
+0.16(+1.39%)
Jan 29, 2004
11.41
11.46
11.33
11.38
182,129
-0.00(-0.02%)
Jan 28, 2004
11.41
11.57
11.38
11.38
346,176
-0.00(-0.02%)
Jan 27, 2004
11.27
11.53
11.27
11.38
585,171
+0.14(+1.27%)
Jan 26, 2004
10.97
11.24
10.97
11.24
349,321
+0.27(+2.51%)
Jan 23, 2004
10.79
10.96
10.79
10.96
246,070
+0.16(+1.50%)
Jan 22, 2004
10.76
10.85
10.75
10.80
263,104
+0.02(+0.18%)
Jan 21, 2004
10.75
10.80
10.73
10.78
148,585
+0.03(+0.27%)
Jan 20, 2004
10.76
10.77
10.75
10.75
285,379
-0.01(-0.09%)
Jan 16, 2004
10.85
10.87
10.76
10.76
154,351
-0.08(-0.72%)
Jan 15, 2004
10.83
10.88
10.80
10.84
264,676
+0.02(+0.23%)
Jan 14, 2004
10.66
10.81
10.66
10.81
325,473
+0.16(+1.52%)
Jan 13, 2004
10.71
10.71
10.59
10.65
281,186
-0.05(-0.50%)
Jan 12, 2004
10.70
10.73
10.66
10.71
426,103
-0.01(-0.07%)
Jan 09, 2004
10.65
10.71
10.62
10.71
239,781
+0.06(+0.54%)
Jan 08, 2004
10.74
10.74
10.63
10.66
750,529
-0.08(-0.76%)
Jan 07, 2004
10.68
10.74
10.68
10.74
333,073
+0.05(+0.48%)
Jan 06, 2004
10.68
10.70
10.67
10.69
476,942
+0.01(+0.05%)
Jan 05, 2004
10.76
10.80
10.58
10.68
590,150
-0.06(-0.59%)
Jan 02, 2004
10.78
10.78
10.71
10.74
277,779
-0.04(-0.34%)
Dec 31, 2003
10.88
10.88
10.76
10.78
222,223
-0.07(-0.67%)
Dec 30, 2003
10.83
10.87
10.82
10.85
238,471
+0.03(+0.25%)
Dec 29, 2003
10.79
10.84
10.79
10.83
239,519
-0.10(-0.91%)
Dec 26, 2003
10.96
10.97
10.92
10.93
121,332
-0.02(-0.21%)
Dec 24, 2003
10.87
10.95
10.87
10.95
67,348
+0.09(+0.84%)
Dec 23, 2003
10.86
10.89
10.85
10.86
222,223
-0.01(-0.07%)
Dec 22, 2003
10.83
10.86
10.83
10.86
228,513
+0.04(+0.34%)
Dec 19, 2003
10.79
10.84
10.78
10.83
182,129
+0.06(+0.58%)
Dec 18, 2003
10.77
10.77
10.75
10.76
175,053
-0.01(-0.09%)
Dec 17, 2003
10.70
10.77
10.70
10.77
214,099
+0.06(+0.57%)
Dec 16, 2003
10.61
10.70
10.57
10.71
272,800
+0.09(+0.84%)
Dec 15, 2003
10.72
10.73
10.60
10.62
203,355
-0.06(-0.52%)
Dec 12, 2003
10.67
10.67
10.65
10.68
145,179
+0.01(+0.07%)
Dec 11, 2003
10.73
10.75
10.67
10.67
483,231
-0.06(-0.55%)
Dec 10, 2003
10.82
10.82
10.72
10.73
182,391
-0.09(-0.81%)
Dec 09, 2003
10.82
10.85
10.79
10.82
316,039
-0.00(-0.04%)
Dec 08, 2003
10.80
10.85
10.80
10.82
163,785
+0.02(+0.14%)
Dec 05, 2003
10.78
10.84
10.78
10.81
74,423
+0.02(+0.19%)
Dec 04, 2003
10.85
10.85
10.77
10.79
215,672
-0.02(-0.19%)
Dec 03, 2003
10.88
10.90
10.81
10.81
316,563
-0.02(-0.19%)
Dec 02, 2003
10.84
10.89
10.83
10.83
423,745
-0.01(-0.05%)
Dec 01, 2003
10.75
10.85
10.75
10.83
511,795
+0.10(+0.94%)
Nov 28, 2003
10.73
10.79
10.73
10.73
133,910
+0.01(+0.07%)
Nov 26, 2003
10.72
10.74
10.68
10.72
194,183
+0.04(+0.38%)
Nov 25, 2003
10.68
10.68
10.65
10.68
221,961
+0.03(+0.29%)
Nov 24, 2003
10.54
10.66
10.54
10.65
232,181
+0.10(+0.98%)
Nov 21, 2003
10.64
10.67
10.54
10.55
204,928
-0.09(-0.84%)
Nov 20, 2003
10.76
10.76
10.60
10.64
444,971
-0.12(-1.12%)
Nov 19, 2003
10.85
10.88
10.76
10.76
398,063
-0.08(-0.76%)
Nov 18, 2003
10.84
10.94
10.84
10.84
315,253
+0.02(+0.19%)
Nov 17, 2003
10.77
10.82
10.74
10.82
261,794
+0.03(+0.32%)
Nov 14, 2003
10.74
10.86
10.74
10.79
176,625
+0.06(+0.52%)
Nov 13, 2003
10.64
10.74
10.61
10.73
210,955
+0.09(+0.88%)
Nov 12, 2003
10.43
10.64
10.43
10.64
264,414
+0.21(+2.05%)
Nov 11, 2003
10.47
10.47
10.39
10.43
209,382
-0.05(-0.46%)
Nov 10, 2003
10.45
10.48
10.42
10.47
374,478
+0.01(+0.09%)
Nov 07, 2003
10.49
10.49
10.45
10.46
295,599
-0.02(-0.16%)
Nov 06, 2003
10.39
10.51
10.39
10.48
443,399
+0.09(+0.88%)
Nov 05, 2003
10.43
10.44
10.38
10.39
263,628
-0.05(-0.51%)
Nov 04, 2003
10.35
10.45
10.28
10.44
413,262
+0.10(+0.92%)
Nov 03, 2003
10.19
10.34
10.19
10.35
220,651
+0.20(+1.99%)
Oct 31, 2003
10.19
10.19
10.08
10.14
285,903
+0.03(+0.26%)
Oct 30, 2003
10.10
10.12
10.06
10.12
295,337
+0.04(+0.44%)
Oct 29, 2003
9.998
10.10
9.998
10.07
216,458
+0.10(+0.96%)
Oct 28, 2003
10.15
10.17
9.965
9.979
457,812
-0.18(-1.80%)
Oct 27, 2003
10.01
10.27
10.01
10.16
255,504
+0.15(+1.54%)
Oct 24, 2003
10.07
10.09
9.925
10.01
179,770
-0.07(-0.70%)
Oct 23, 2003
10.08
10.09
9.979
10.08
248,429
-0.02(-0.25%)
Oct 22, 2003
10.16
10.16
10.07
10.10
220,127
-0.06(-0.56%)
Oct 21, 2003
10.15
10.18
10.15
10.16
351,941
-0.02(-0.19%)
Oct 20, 2003
10.20
10.20
10.16
10.18
413,000
+0.01(+0.09%)
Oct 17, 2003
10.28
10.28
10.17
10.17
506,292
-0.13(-1.22%)
Oct 16, 2003
10.27
10.30
10.25
10.30
244,236
+0.04(+0.37%)
Oct 15, 2003
10.26
10.27
10.23
10.26
325,473
+0.03(+0.30%)
Oct 14, 2003
10.11
10.22
10.09
10.23
327,046
+0.12(+1.17%)
Oct 13, 2003
10.10
10.12
10.07
10.11
255,504
+0.01(+0.09%)
Oct 10, 2003
10.10
10.15
10.09
10.10
380,767
+0.01(+0.06%)
Oct 09, 2003
10.06
10.10
10.03
10.09
407,235
+0.04(+0.38%)
Oct 08, 2003
9.960
10.06
9.950
10.06
563,158
+0.09(+0.92%)
Oct 07, 2003
10.02
10.03
9.952
9.964
590,674
-0.07(-0.72%)
Oct 06, 2003
9.948
10.05
9.944
10.04
368,975
+0.09(+0.94%)
Oct 03, 2003
9.813
9.975
9.780
9.943
515,202
+0.17(+1.78%)
Oct 02, 2003
9.612
9.769
9.612
9.769
702,048
+0.14(+1.49%)
Oct 01, 2003
9.502
9.626
9.473
9.626
494,762
+0.10(+1.10%)
Sep 30, 2003
9.445
9.521
9.404
9.521
637,844
+0.08(+0.81%)
Sep 29, 2003
9.439
9.506
9.437
9.445
593,033
-0.00(-0.04%)
Sep 26, 2003
9.464
9.464
9.389
9.448
437,896
-0.10(-1.06%)
Sep 25, 2003
9.624
9.624
9.506
9.549
330,452
-0.05(-0.56%)
Sep 24, 2003
9.664
9.685
9.603
9.603
311,846
-0.03(-0.30%)
Sep 23, 2003
9.553
9.643
9.553
9.632
332,025
+0.08(+0.82%)
Sep 22, 2003
9.570
9.570
9.528
9.553
226,154
-0.02(-0.26%)
Sep 19, 2003
9.502
9.557
9.502
9.578
249,739
+0.06(+0.60%)
Sep 18, 2003
9.477
9.578
9.477
9.521
520,967
+0.01(+0.10%)
Sep 17, 2003
9.569
9.569
9.487
9.511
588,316
-0.07(-0.78%)
Sep 16, 2003
9.559
9.582
9.530
9.586
194,183
+0.03(+0.28%)
Sep 15, 2003
9.511
9.570
9.488
9.559
301,888
+0.05(+0.56%)
Sep 12, 2003
9.511
9.546
9.466
9.506
254,718
+0.01(+0.14%)
Sep 11, 2003
9.403
9.504
9.389
9.492
163,523
+0.10(+1.08%)
Sep 10, 2003
9.559
9.559
9.362
9.391
286,951
-0.17(-1.76%)
Sep 09, 2003
9.626
9.626
9.542
9.559
297,695
-0.08(-0.79%)
Sep 08, 2003
9.588
9.635
9.569
9.635
253,146
+0.05(+0.50%)
Sep 05, 2003
9.595
9.645
9.570
9.588
291,144
-0.01(-0.06%)
Sep 04, 2003
9.597
9.624
9.538
9.593
1,212,272
-0.00(-0.04%)
Sep 03, 2003
9.530
9.633
9.530
9.597
371,595
+0.07(+0.70%)
Sep 02, 2003
9.349
9.530
9.317
9.530
220,127
+0.19(+2.00%)
Aug 29, 2003
9.277
9.368
9.275
9.343
166,405
+0.08(+0.84%)
Aug 28, 2003
9.244
9.298
9.235
9.265
717,510
+0.04(+0.39%)
Aug 27, 2003
9.197
9.229
9.168
9.229
307,392
+0.03(+0.35%)
Aug 26, 2003
9.177
9.197
9.135
9.197
339,887
+0.02(+0.23%)
Aug 25, 2003
9.204
9.246
9.151
9.176
423,745
-0.01(-0.10%)
Aug 22, 2003
9.292
9.301
9.183
9.185
304,771
-0.09(-0.95%)
Aug 21, 2003
9.301
9.301
9.267
9.273
538,525
-0.03(-0.29%)
Aug 20, 2003
9.307
9.311
9.292
9.300
383,650
+0.00(+0.02%)
Aug 19, 2003
9.307
9.315
9.290
9.298
402,780
-0.00(-0.02%)
Aug 18, 2003
9.244
9.324
9.244
9.300
367,927
+0.08(+0.91%)
Aug 15, 2003
9.273
9.301
9.214
9.216
175,577
-0.03(-0.31%)
Aug 14, 2003
9.250
9.259
9.235
9.244
464,363
+0.00(+0.00%)
Aug 13, 2003
9.273
9.301
9.219
9.244
480,349
-0.05(-0.55%)
Aug 12, 2003
9.305
9.324
9.282
9.296
240,043
+0.02(+0.25%)
Aug 11, 2003
9.294
9.315
9.254
9.273
223,534
-0.00(-0.02%)
Aug 08, 2003
9.216
9.294
9.208
9.275
187,894
+0.08(+0.89%)
Aug 07, 2003
9.206
9.256
9.179
9.193
219,865
+0.03(+0.35%)
Aug 06, 2003
9.187
9.193
9.158
9.160
229,823
-0.01(-0.06%)
Aug 05, 2003
9.162
9.193
9.153
9.166
193,135
+0.02(+0.17%)
Aug 04, 2003
9.198
9.198
9.120
9.151
248,953
-0.05(-0.50%)
Aug 01, 2003
9.197
9.217
9.170
9.197
465,149
+0.00(+0.04%)
Jul 31, 2003
9.177
9.282
9.168
9.193
445,757
+0.03(+0.37%)
Jul 30, 2003
9.120
9.273
9.120
9.158
410,904
+0.05(+0.52%)
Jul 29, 2003
9.053
9.156
9.050
9.111
298,482
+0.09(+0.97%)
Jul 28, 2003
9.111
9.137
9.019
9.023
798,223
+0.07(+0.83%)
Jul 25, 2003
8.901
8.983
8.897
8.948
808,967
+0.09(+1.06%)
Jul 24, 2003
8.729
8.878
8.729
8.855
291,930
+0.15(+1.78%)
Jul 23, 2003
8.691
8.729
8.681
8.700
154,351
+0.04(+0.44%)
Jul 22, 2003
8.672
8.702
8.634
8.662
209,382
+0.00(+0.02%)
Jul 21, 2003
8.700
8.737
8.630
8.660
154,875
-0.03(-0.33%)
Jul 18, 2003
8.720
8.752
8.685
8.689
198,114
-0.01(-0.13%)
Jul 17, 2003
8.834
8.834
8.645
8.700
565,255
-0.07(-0.80%)
Jul 16, 2003
8.714
8.796
8.712
8.771
392,822
+0.06(+0.68%)
Jul 15, 2003
8.758
8.760
8.710
8.712
332,287
-0.04(-0.46%)
Jul 14, 2003
8.653
8.752
8.653
8.752
293,765
+0.13(+1.48%)
Jul 11, 2003
8.540
8.632
8.540
8.624
469,080
+0.09(+1.05%)
Jul 10, 2003
8.615
8.615
8.515
8.534
490,569
-0.07(-0.86%)
Jul 09, 2003
8.615
8.626
8.521
8.609
528,829
+0.02(+0.27%)
Jul 08, 2003
8.668
8.668
8.544
8.586
447,854
-0.10(-1.10%)
Jul 07, 2003
8.595
8.681
8.561
8.681
488,734
+0.11(+1.29%)
Jul 03, 2003
8.571
8.573
8.492
8.571
195,493
+0.00(+0.00%)
Jul 02, 2003
8.319
8.574
8.319
8.571
660,381
+0.31(+3.77%)
Jul 01, 2003
8.206
8.304
8.202
8.260
904,356
+0.06(+0.67%)
Jun 30, 2003
8.176
8.210
8.094
8.204
1,569,717
+0.03(+0.35%)
Jun 27, 2003
8.201
8.212
8.147
8.176
1,028,046
-0.02(-0.30%)
Jun 26, 2003
8.061
8.246
8.054
8.201
622,121
+0.02(+0.30%)
Jun 25, 2003
8.246
8.252
8.166
8.176
813,422
-0.06(-0.76%)
Jun 24, 2003
8.206
8.262
8.204
8.239
596,440
+0.03(+0.37%)
Jun 23, 2003
8.334
8.334
8.206
8.208
605,350
-0.11(-1.33%)
Jun 20, 2003
8.309
8.319
8.199
8.319
1,265,993
+0.02(+0.23%)
Jun 19, 2003
8.367
8.393
8.235
8.300
731,661
-0.05(-0.59%)
Jun 18, 2003
8.367
8.367
8.302
8.349
369,761
-0.05(-0.57%)
Jun 17, 2003
8.462
8.500
8.395
8.397
343,817
-0.05(-0.59%)
Jun 16, 2003
8.347
8.447
8.347
8.447
440,778
+0.11(+1.28%)
Jun 13, 2003
8.485
8.489
8.334
8.340
568,924
-0.14(-1.66%)
Jun 12, 2003
8.605
8.605
8.462
8.481
1,096,181
-0.12(-1.40%)
Jun 11, 2003
8.538
8.613
8.462
8.601
950,216
+0.06(+0.74%)
Jun 10, 2003
8.397
8.538
8.372
8.538
1,034,336
+0.14(+1.70%)
Jun 09, 2003
8.414
8.420
8.395
8.395
241,091
-0.02(-0.20%)
Jun 06, 2003
8.395
8.452
8.368
8.412
762,059
+0.05(+0.57%)
Jun 05, 2003
8.395
8.399
8.347
8.365
403,042
-0.01(-0.11%)
Jun 04, 2003
8.347
8.395
8.347
8.374
342,507
+0.05(+0.62%)
Jun 03, 2003
8.357
8.357
8.256
8.323
779,617
-0.03(-0.39%)
Jun 02, 2003
8.309
8.391
8.309
8.355
725,109
+0.08(+0.99%)
May 30, 2003
8.237
8.317
8.227
8.273
452,047
+0.03(+0.32%)
May 29, 2003
8.424
8.491
8.115
8.246
661,430
-0.15(-1.82%)
May 28, 2003
8.554
8.563
8.391
8.399
330,452
-0.15(-1.81%)
May 27, 2003
8.479
8.557
8.429
8.554
373,954
+0.07(+0.88%)
May 23, 2003
8.477
8.494
8.454
8.479
436,061
+0.01(+0.09%)
May 22, 2003
8.517
8.517
8.443
8.471
327,046
-0.02(-0.27%)
May 21, 2003
8.500
8.508
8.464
8.494
191,301
+0.01(+0.16%)
May 20, 2003
8.433
8.517
8.433
8.481
371,857
+0.06(+0.73%)
May 19, 2003
8.414
8.450
8.284
8.420
249,739
+0.02(+0.18%)
May 16, 2003
8.353
8.405
8.307
8.405
310,012
+0.05(+0.62%)
May 15, 2003
8.258
8.355
8.243
8.353
383,126
+0.10(+1.23%)
May 14, 2003
8.296
8.298
8.252
8.252
357,182
-0.04(-0.46%)
May 13, 2003
8.281
8.298
8.263
8.290
388,891
+0.02(+0.21%)
May 12, 2003
8.347
8.347
8.258
8.273
224,320
-0.07(-0.87%)
May 09, 2003
8.304
8.414
8.304
8.346
406,187
+0.05(+0.60%)
May 08, 2003
8.180
8.298
8.174
8.296
354,824
+0.12(+1.42%)
May 07, 2003
8.290
8.294
8.176
8.180
560,276
-0.13(-1.56%)
May 06, 2003
8.252
8.347
8.252
8.309
409,069
+0.06(+0.69%)
May 05, 2003
8.172
8.273
8.159
8.252
280,662
+0.08(+0.98%)
May 02, 2003
8.118
8.202
8.118
8.172
331,239
+0.07(+0.87%)
May 01, 2003
8.094
8.155
8.059
8.101
342,769
+0.00(+0.02%)
Apr 30, 2003
8.147
8.172
8.090
8.099
302,675
-0.03(-0.42%)
Apr 29, 2003
8.109
8.166
8.099
8.134
554,249
+0.03(+0.42%)
Apr 28, 2003
8.090
8.109
8.069
8.099
292,192
+0.01(+0.12%)
Apr 25, 2003
8.109
8.117
8.077
8.090
422,434
+0.01(+0.09%)
Apr 24, 2003
8.042
8.099
8.029
8.082
682,918
-0.01(-0.09%)
Apr 23, 2003
8.099
8.099
8.017
8.090
435,799
+0.02(+0.24%)
Apr 22, 2003
7.949
8.071
7.945
8.071
568,662
+0.12(+1.54%)
Apr 21, 2003
7.956
7.975
7.928
7.949
190,776
+0.00(+0.02%)
Apr 17, 2003
7.970
7.970
7.943
7.947
264,676
-0.02(-0.29%)
Apr 16, 2003
7.956
7.994
7.907
7.970
334,383
+0.03(+0.38%)
Apr 15, 2003
7.956
7.956
7.870
7.939
256,553
-0.01(-0.10%)
Apr 14, 2003
7.909
7.975
7.909
7.947
310,536
+0.06(+0.70%)
Apr 11, 2003
7.924
7.945
7.819
7.891
157,495
-0.02(-0.22%)
Apr 10, 2003
7.947
7.952
7.909
7.909
203,879
-0.03(-0.43%)
Apr 09, 2003
7.905
7.975
7.899
7.943
252,622
+0.03(+0.34%)
Apr 08, 2003
7.899
7.939
7.890
7.916
391,774
+0.04(+0.46%)
Apr 07, 2003
7.842
7.920
7.840
7.880
268,607
+0.09(+1.10%)
Apr 04, 2003
7.870
7.899
7.794
7.794
213,313
-0.06(-0.73%)
Apr 03, 2003
7.899
7.899
7.823
7.851
153,040
-0.04(-0.46%)
Apr 02, 2003
7.870
7.960
7.870
7.888
306,343
+0.05(+0.58%)
Apr 01, 2003
7.745
7.842
7.725
7.842
527,781
+0.10(+1.26%)
Mar 31, 2003
7.676
7.766
7.611
7.745
520,967
+0.07(+0.92%)
Mar 28, 2003
7.664
7.708
7.664
7.674
204,403
-0.00(-0.02%)
Mar 27, 2003
7.708
7.775
7.607
7.676
335,694
-0.15(-1.93%)
Mar 26, 2003
7.861
7.870
7.783
7.827
228,251
-0.03(-0.44%)
Mar 25, 2003
7.756
7.874
7.756
7.861
390,725
+0.11(+1.48%)
Mar 24, 2003
7.746
7.756
7.590
7.746
319,446
-0.04(-0.49%)
Mar 21, 2003
7.743
7.832
7.710
7.785
742,667
+0.04(+0.57%)
Mar 20, 2003
7.680
7.746
7.632
7.741
529,091
+0.06(+0.79%)
Mar 19, 2003
7.598
7.682
7.598
7.680
491,617
+0.07(+0.88%)
Mar 18, 2003
7.609
7.622
7.577
7.613
335,169
+0.00(+0.05%)
Mar 17, 2003
7.498
7.609
7.495
7.609
407,235
+0.11(+1.48%)
Mar 14, 2003
7.556
7.556
7.485
7.498
336,218
-0.04(-0.48%)
Mar 13, 2003
7.508
7.535
7.472
7.535
187,632
+0.04(+0.48%)
Mar 12, 2003
7.464
7.512
7.464
7.498
290,096
+0.02(+0.33%)
Mar 11, 2003
7.403
7.517
7.403
7.474
405,663
+0.05(+0.67%)
Mar 10, 2003
7.512
7.517
7.420
7.424
331,763
-0.09(-1.17%)
Mar 07, 2003
7.517
7.561
7.498
7.512
216,720
+0.00(+0.03%)
Mar 06, 2003
7.584
7.594
7.508
7.510
383,912
-0.07(-0.96%)
Mar 05, 2003
7.546
7.613
7.546
7.582
364,258
+0.02(+0.23%)
Mar 04, 2003
7.584
7.600
7.559
7.565
447,854
-0.01(-0.13%)
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.