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
Fresenius Medical Care Ag ADR
(NY:
FMS
)
21.27
+0.20 (+0.95%)
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 (%)
Feb 28, 2003
5.588
5.588
5.529
5.533
14,341
-0.08(-1.46%)
Feb 27, 2003
5.756
5.756
5.568
5.615
57,110
-0.18(-3.03%)
Feb 26, 2003
5.888
5.888
5.740
5.791
84,768
-0.11(-1.79%)
Feb 25, 2003
5.810
5.916
5.810
5.896
180,805
+0.36(+6.41%)
Feb 24, 2003
5.521
5.603
5.502
5.541
47,122
+0.04(+0.64%)
Feb 21, 2003
5.541
5.599
5.431
5.506
245,598
-0.04(-0.70%)
Feb 20, 2003
5.568
5.603
5.486
5.545
28,683
+0.04(+0.71%)
Feb 19, 2003
5.533
5.607
5.482
5.506
348,806
-0.07(-1.19%)
Feb 18, 2003
5.572
5.646
5.502
5.572
35,341
-0.07(-1.25%)
Feb 14, 2003
5.584
5.681
5.564
5.642
176,452
+0.11(+2.05%)
Feb 13, 2003
5.525
5.619
5.494
5.529
154,427
+0.04(+0.78%)
Feb 12, 2003
5.506
5.588
5.486
5.486
25,353
-0.11(-1.89%)
Feb 11, 2003
5.619
5.756
5.592
5.592
84,256
-0.24(-4.15%)
Feb 10, 2003
5.771
5.896
5.717
5.834
47,634
-0.06(-1.06%)
Feb 07, 2003
6.033
6.037
5.857
5.896
37,646
-0.18(-2.89%)
Feb 06, 2003
6.013
6.076
5.955
6.072
34,573
-0.02(-0.32%)
Feb 05, 2003
5.873
6.091
5.873
6.091
30,219
+0.19(+3.17%)
Feb 04, 2003
5.916
5.916
5.736
5.904
22,024
-0.19(-3.08%)
Feb 03, 2003
5.927
6.127
5.927
6.091
51,731
+0.16(+2.63%)
Jan 31, 2003
5.912
6.052
5.857
5.935
30,219
+0.01(+0.20%)
Jan 30, 2003
5.955
6.009
5.920
5.923
28,683
-0.20(-3.25%)
Jan 29, 2003
6.111
6.130
5.994
6.123
25,353
-0.01(-0.13%)
Jan 28, 2003
5.974
6.142
5.974
6.130
32,012
-0.04(-0.70%)
Jan 27, 2003
6.107
6.201
6.037
6.173
34,829
+0.10(+1.67%)
Jan 24, 2003
6.052
6.169
6.009
6.072
244,062
-0.15(-2.45%)
Jan 23, 2003
6.189
6.310
6.041
6.224
158,013
+0.07(+1.21%)
Jan 22, 2003
5.966
6.162
5.916
6.150
205,647
+0.23(+3.96%)
Jan 21, 2003
5.974
5.974
5.861
5.916
76,061
-0.27(-4.42%)
Jan 17, 2003
6.091
6.287
6.068
6.189
173,635
-0.10(-1.55%)
Jan 16, 2003
6.248
6.322
6.228
6.287
43,280
+0.13(+2.16%)
Jan 15, 2003
6.013
6.169
6.013
6.154
76,573
+0.12(+2.01%)
Jan 14, 2003
5.869
6.033
5.869
6.033
68,378
+0.20(+3.34%)
Jan 13, 2003
5.830
5.935
5.740
5.838
421,538
+0.29(+5.28%)
Jan 10, 2003
5.541
5.642
5.513
5.545
42,256
+0.02(+0.28%)
Jan 09, 2003
5.556
5.556
5.517
5.529
20,231
+0.23(+4.27%)
Jan 08, 2003
5.271
5.310
5.201
5.303
46,866
-0.23(-4.10%)
Jan 07, 2003
5.467
5.545
5.381
5.529
67,097
-0.15(-2.68%)
Jan 06, 2003
5.471
5.681
5.467
5.681
84,256
+0.32(+6.05%)
Jan 03, 2003
5.330
5.428
5.330
5.357
44,561
+0.07(+1.40%)
Jan 02, 2003
5.232
5.299
5.154
5.283
23,305
-0.09(-1.74%)
Dec 31, 2002
5.369
5.377
5.232
5.377
45,329
+0.03(+0.58%)
Dec 30, 2002
5.174
5.428
5.096
5.346
124,720
+0.27(+5.31%)
Dec 27, 2002
5.119
5.217
5.076
5.076
34,061
-0.08(-1.59%)
Dec 26, 2002
5.228
5.228
5.107
5.158
10,756
-0.04(-0.68%)
Dec 24, 2002
5.260
5.260
5.193
5.193
2,048
-0.08(-1.48%)
Dec 23, 2002
5.096
5.346
5.096
5.271
66,841
-0.09(-1.75%)
Dec 20, 2002
5.076
5.389
5.068
5.365
61,975
+0.11(+2.00%)
Dec 19, 2002
5.271
5.381
5.236
5.260
78,110
-0.08(-1.54%)
Dec 18, 2002
5.170
5.396
5.170
5.342
140,854
+0.30(+5.96%)
Dec 17, 2002
5.076
5.154
4.959
5.041
93,988
-0.29(-5.42%)
Dec 16, 2002
5.303
5.338
5.174
5.330
29,707
+0.00(+0.00%)
Dec 13, 2002
5.392
5.396
5.252
5.330
249,952
-0.15(-2.71%)
Dec 12, 2002
5.467
5.525
5.428
5.478
131,634
-0.03(-0.50%)
Dec 11, 2002
5.385
5.564
5.342
5.506
195,659
+0.04(+0.64%)
Dec 10, 2002
5.349
5.486
5.310
5.471
79,902
+0.12(+2.26%)
Dec 09, 2002
5.424
5.486
5.303
5.349
33,548
-0.06(-1.08%)
Dec 06, 2002
5.564
5.564
5.408
5.408
17,670
-0.16(-2.81%)
Dec 05, 2002
5.732
5.732
5.506
5.564
54,292
-0.17(-2.93%)
Dec 04, 2002
5.595
5.740
5.595
5.732
40,463
+0.35(+6.53%)
Dec 03, 2002
5.459
5.467
5.318
5.381
92,195
-0.28(-4.97%)
Dec 02, 2002
5.701
5.779
5.584
5.662
164,159
-0.21(-3.65%)
Nov 29, 2002
5.857
5.935
5.650
5.877
292,721
+1.50(+34.26%)
Nov 27, 2002
4.471
4.483
4.315
4.377
30,219
-0.11(-2.44%)
Nov 26, 2002
4.451
4.490
4.373
4.487
72,219
+0.00(+0.09%)
Nov 25, 2002
4.483
4.549
4.451
4.483
15,109
+0.04(+0.88%)
Nov 22, 2002
4.412
4.510
4.295
4.444
71,195
+0.01(+0.18%)
Nov 21, 2002
4.401
4.455
4.334
4.436
30,987
+0.04(+0.98%)
Nov 20, 2002
4.358
4.432
4.244
4.393
73,756
-0.08(-1.75%)
Nov 19, 2002
4.381
4.510
4.381
4.471
127,793
+0.14(+3.34%)
Nov 18, 2002
4.373
4.393
4.276
4.326
53,268
-0.01(-0.18%)
Nov 15, 2002
4.217
4.334
4.186
4.334
43,536
+0.04(+0.82%)
Nov 14, 2002
4.287
4.311
4.217
4.299
18,439
-0.04(-0.81%)
Nov 13, 2002
4.365
4.365
4.295
4.334
35,597
-0.05(-1.25%)
Nov 12, 2002
4.280
4.451
4.280
4.389
44,817
+0.21(+5.05%)
Nov 11, 2002
4.373
4.373
4.170
4.178
92,451
-0.19(-4.38%)
Nov 08, 2002
4.424
4.424
4.334
4.369
30,731
-0.12(-2.70%)
Nov 07, 2002
4.529
4.596
4.416
4.490
116,525
+0.07(+1.68%)
Nov 06, 2002
4.295
4.432
4.284
4.416
77,854
+0.19(+4.53%)
Nov 05, 2002
4.237
4.295
4.205
4.225
142,903
+0.12(+3.05%)
Nov 04, 2002
4.108
4.178
4.053
4.100
108,073
+0.10(+2.54%)
Nov 01, 2002
3.854
3.998
3.838
3.998
72,732
-0.03(-0.68%)
Oct 31, 2002
4.100
4.147
4.014
4.026
129,329
-0.07(-1.81%)
Oct 30, 2002
4.100
4.151
4.037
4.100
295,538
+0.04(+0.96%)
Oct 29, 2002
3.983
4.061
3.807
4.061
126,256
+0.29(+7.66%)
Oct 28, 2002
3.756
3.866
3.756
3.772
118,061
+0.37(+11.03%)
Oct 25, 2002
3.475
3.514
3.339
3.397
66,329
-0.12(-3.33%)
Oct 24, 2002
3.592
3.592
3.483
3.514
61,207
-0.19(-5.16%)
Oct 23, 2002
3.690
3.729
3.616
3.706
34,573
-0.12(-3.26%)
Oct 22, 2002
3.803
3.905
3.799
3.831
76,573
+0.10(+2.62%)
Oct 21, 2002
3.721
3.780
3.667
3.733
234,330
+0.04(+1.16%)
Oct 18, 2002
3.592
3.749
3.592
3.690
251,745
+0.14(+3.85%)
Oct 17, 2002
3.397
3.788
3.397
3.553
530,124
+0.35(+10.98%)
Oct 16, 2002
3.300
3.339
3.202
3.202
126,768
-0.25(-7.13%)
Oct 15, 2002
3.241
3.483
3.218
3.448
79,390
+0.32(+10.38%)
Oct 14, 2002
3.139
3.221
3.093
3.124
71,195
+0.08(+2.70%)
Oct 11, 2002
2.917
3.042
2.909
3.042
45,841
+0.15(+5.13%)
Oct 10, 2002
2.843
2.893
2.749
2.893
28,683
+0.02(+0.68%)
Oct 09, 2002
2.843
2.878
2.768
2.874
140,598
+0.03(+0.96%)
Oct 08, 2002
2.866
2.893
2.835
2.847
16,134
+0.04(+1.25%)
Oct 07, 2002
2.862
2.886
2.811
2.811
23,305
-0.05(-1.77%)
Oct 04, 2002
2.870
2.909
2.850
2.862
104,232
-0.11(-3.68%)
Oct 03, 2002
2.952
3.014
2.940
2.972
65,049
+0.08(+2.84%)
Oct 02, 2002
2.804
3.046
2.804
2.890
95,524
-0.11(-3.65%)
Oct 01, 2002
2.862
3.042
2.780
2.999
252,001
+0.06(+2.13%)
Sep 30, 2002
2.792
2.956
2.792
2.936
169,537
+0.05(+1.62%)
Sep 27, 2002
2.929
2.948
2.858
2.890
196,683
-0.11(-3.65%)
Sep 26, 2002
3.026
3.085
2.968
2.999
479,161
+0.01(+0.39%)
Sep 25, 2002
2.999
3.026
2.870
2.987
200,525
+0.05(+1.59%)
Sep 24, 2002
2.733
3.046
2.722
2.940
250,976
+0.11(+3.86%)
Sep 23, 2002
2.733
2.831
2.679
2.831
365,965
-0.00(-0.14%)
Sep 20, 2002
2.753
2.850
2.737
2.835
323,965
+0.10(+3.57%)
Sep 19, 2002
2.694
2.741
2.616
2.737
485,051
-0.01(-0.43%)
Sep 18, 2002
2.788
2.800
2.706
2.749
106,793
-0.20(-6.75%)
Sep 17, 2002
3.038
3.038
2.870
2.948
113,195
-0.11(-3.58%)
Sep 16, 2002
3.050
3.057
2.878
3.057
188,744
-0.03(-0.89%)
Sep 13, 2002
3.069
3.143
3.014
3.085
86,305
-0.30(-8.88%)
Sep 12, 2002
3.370
3.397
3.264
3.385
254,050
-0.11(-3.13%)
Sep 11, 2002
3.417
3.499
3.417
3.495
121,903
+0.14(+4.07%)
Sep 10, 2002
3.307
3.358
3.229
3.358
47,122
-0.02(-0.58%)
Sep 09, 2002
3.346
3.378
3.327
3.378
66,329
-0.14(-3.89%)
Sep 06, 2002
3.573
3.573
3.467
3.514
23,561
+0.07(+2.04%)
Sep 05, 2002
3.514
3.526
3.436
3.444
67,097
-0.27(-7.35%)
Sep 04, 2002
3.670
3.721
3.581
3.717
80,671
+0.04(+1.17%)
Sep 03, 2002
3.651
3.729
3.612
3.674
131,378
-0.05(-1.47%)
Aug 30, 2002
3.729
3.795
3.694
3.729
25,609
-0.10(-2.55%)
Aug 29, 2002
3.733
3.870
3.721
3.827
139,061
-0.07(-1.71%)
Aug 28, 2002
3.944
3.944
3.788
3.893
66,329
-0.09(-2.16%)
Aug 27, 2002
3.998
4.041
3.944
3.979
139,573
+0.07(+1.90%)
Aug 26, 2002
4.018
4.018
3.831
3.905
99,878
-0.11(-2.72%)
Aug 23, 2002
3.991
4.053
3.983
4.014
15,365
+0.03(+0.78%)
Aug 22, 2002
4.061
4.061
3.983
3.983
42,768
-0.09(-2.20%)
Aug 21, 2002
4.080
4.123
3.983
4.073
65,049
-0.18(-4.31%)
Aug 20, 2002
4.190
4.284
4.143
4.256
97,829
-0.04(-0.82%)
Aug 16, 2002
4.198
4.319
4.147
4.291
104,232
+0.05(+1.29%)
Aug 15, 2002
4.143
4.276
4.143
4.237
135,988
+0.14(+3.33%)
Aug 14, 2002
4.159
4.159
4.061
4.100
345,477
-0.05(-1.13%)
Aug 13, 2002
4.053
4.237
4.053
4.147
161,854
+0.08(+1.92%)
Aug 12, 2002
4.123
4.178
4.022
4.069
87,841
+0.19(+4.93%)
Aug 07, 2002
3.905
3.905
3.756
3.877
83,744
+0.24(+6.66%)
Aug 06, 2002
3.417
3.670
3.374
3.635
222,037
+0.12(+3.44%)
Aug 05, 2002
3.483
3.577
3.436
3.514
135,476
-0.31(-8.16%)
Aug 02, 2002
3.799
3.862
3.749
3.827
219,732
-0.17(-4.20%)
Aug 01, 2002
3.979
4.080
3.952
3.995
306,806
-0.37(-8.42%)
Jul 31, 2002
4.647
4.686
4.198
4.362
345,477
-0.75(-14.73%)
Jul 30, 2002
5.068
5.115
4.959
5.115
151,354
-0.16(-3.03%)
Jul 29, 2002
5.228
5.326
5.182
5.275
50,195
+0.10(+1.96%)
Jul 26, 2002
4.975
5.174
4.865
5.174
110,634
-0.14(-2.57%)
Jul 25, 2002
5.236
5.310
5.135
5.310
96,549
+0.05(+0.89%)
Jul 24, 2002
4.869
5.314
4.869
5.264
167,232
-0.34(-6.06%)
Jul 23, 2002
5.431
5.603
5.349
5.603
90,659
-0.04(-0.69%)
Jul 22, 2002
5.662
5.779
5.498
5.642
80,671
-0.06(-1.03%)
Jul 19, 2002
5.740
5.779
5.642
5.701
138,037
-0.16(-2.67%)
Jul 17, 2002
5.982
6.025
5.857
5.857
95,781
-0.43(-6.89%)
Jul 12, 2002
6.224
6.365
6.138
6.291
64,024
+0.47(+8.12%)
Jul 11, 2002
5.947
5.966
5.791
5.818
26,634
-0.31(-5.10%)
Jul 10, 2002
6.369
6.404
6.091
6.130
36,622
-0.16(-2.48%)
Jul 09, 2002
6.447
6.447
6.287
6.287
31,756
-0.20(-3.13%)
Jul 08, 2002
6.533
6.533
6.490
6.490
201,805
-0.17(-2.52%)
Jul 05, 2002
6.365
6.673
6.365
6.658
56,597
+0.74(+12.54%)
Jul 04, 2002
5.877
5.998
5.877
5.916
144,183
+0.00(+0.00%)
Jul 03, 2002
5.877
5.998
5.877
5.916
144,183
+0.04(+0.66%)
Jul 02, 2002
6.013
6.025
5.857
5.877
47,378
-0.11(-1.76%)
Jul 01, 2002
5.990
6.060
5.943
5.982
70,171
+0.19(+3.30%)
Jun 28, 2002
5.713
5.916
5.713
5.791
34,829
+0.09(+1.58%)
Jun 27, 2002
5.740
5.740
5.545
5.701
96,037
+0.04(+0.69%)
Jun 26, 2002
5.779
5.916
5.584
5.662
280,428
-0.37(-6.15%)
Jun 25, 2002
6.130
6.216
5.896
6.033
1,054,871
-0.21(-3.32%)
Jun 21, 2002
6.318
6.443
6.275
6.240
120,110
+0.05(+0.82%)
Jun 20, 2002
6.263
6.333
6.138
6.189
61,975
+0.05(+0.89%)
Jun 19, 2002
6.127
6.209
6.099
6.134
107,305
-0.12(-1.93%)
Jun 18, 2002
6.154
6.318
6.091
6.255
145,208
-0.15(-2.32%)
Jun 17, 2002
6.333
6.404
6.294
6.404
48,658
+0.33(+5.47%)
Jun 14, 2002
5.994
6.107
5.920
6.072
60,183
-0.46(-7.00%)
Jun 12, 2002
6.384
6.540
6.318
6.529
65,561
+0.03(+0.42%)
Jun 11, 2002
6.701
6.794
6.439
6.501
61,719
-0.21(-3.20%)
Jun 10, 2002
6.677
6.763
6.658
6.716
22,280
-0.16(-2.27%)
Jun 07, 2002
6.701
6.888
6.626
6.872
39,951
-0.02(-0.28%)
Jun 06, 2002
6.775
6.892
6.697
6.892
53,524
-0.02(-0.28%)
Jun 05, 2002
6.763
6.970
6.677
6.911
65,561
+0.16(+2.31%)
May 31, 2002
6.865
6.865
6.599
6.755
135,732
-0.47(-6.54%)
May 28, 2002
7.126
7.235
7.114
7.228
56,085
+0.00(+0.05%)
May 27, 2002
7.126
7.224
7.126
7.224
12,036
+0.00(+0.00%)
May 24, 2002
7.126
7.224
7.126
7.224
12,036
-0.14(-1.86%)
May 23, 2002
7.263
7.360
7.150
7.360
51,219
-0.06(-0.79%)
May 22, 2002
7.411
7.442
7.263
7.419
316,538
-0.04(-0.52%)
May 21, 2002
7.458
7.614
7.325
7.458
67,610
+0.04(+0.53%)
May 20, 2002
7.439
7.439
7.271
7.419
34,061
-0.20(-2.56%)
May 17, 2002
7.509
7.614
7.439
7.614
59,671
+0.10(+1.30%)
May 16, 2002
7.481
7.536
7.466
7.517
61,207
+0.10(+1.32%)
May 15, 2002
7.341
7.517
7.302
7.419
84,000
+0.22(+3.04%)
May 14, 2002
7.208
7.263
7.185
7.200
76,829
-0.04(-0.49%)
May 13, 2002
7.224
7.302
7.193
7.235
40,975
-0.16(-2.22%)
May 10, 2002
7.419
7.497
7.380
7.399
57,622
+0.12(+1.72%)
May 09, 2002
7.458
7.497
7.165
7.275
218,196
-0.03(-0.37%)
May 08, 2002
7.302
7.349
7.247
7.302
202,062
+0.21(+2.97%)
May 07, 2002
7.204
7.204
7.083
7.091
129,842
-0.18(-2.47%)
May 06, 2002
7.403
7.466
7.271
7.271
124,207
-0.27(-3.52%)
May 03, 2002
7.403
7.540
7.403
7.536
65,561
+0.28(+3.82%)
May 02, 2002
7.466
7.470
7.259
7.259
94,500
-0.51(-6.58%)
May 01, 2002
7.770
7.817
7.727
7.770
29,963
-0.02(-0.25%)
Apr 30, 2002
7.868
7.868
7.708
7.790
95,012
-0.36(-4.45%)
Apr 29, 2002
8.243
8.243
8.106
8.153
73,244
-0.09(-1.09%)
Apr 26, 2002
8.298
8.301
8.200
8.243
63,512
+0.02(+0.29%)
Apr 25, 2002
8.219
8.290
8.180
8.219
44,305
-0.07(-0.85%)
Apr 24, 2002
8.184
8.298
8.184
8.290
56,085
+0.11(+1.34%)
Apr 23, 2002
8.083
8.192
8.083
8.180
95,268
+0.13(+1.65%)
Apr 22, 2002
8.169
8.173
8.048
8.048
44,305
-0.13(-1.62%)
Apr 19, 2002
8.083
8.200
8.083
8.180
66,329
+0.10(+1.21%)
Apr 18, 2002
8.044
8.106
7.985
8.083
71,195
+0.09(+1.12%)
Apr 17, 2002
7.915
8.024
7.915
7.993
31,756
+0.12(+1.49%)
Apr 16, 2002
7.849
7.903
7.849
7.876
33,292
-0.08(-0.98%)
Apr 15, 2002
7.915
7.954
7.813
7.954
72,219
-0.15(-1.88%)
Apr 12, 2002
7.985
8.122
7.927
8.106
52,756
+0.06(+0.78%)
Apr 11, 2002
8.087
8.219
7.985
8.044
97,061
-0.34(-4.05%)
Apr 10, 2002
8.048
8.434
8.048
8.383
133,171
+0.34(+4.22%)
Apr 09, 2002
8.005
8.083
7.997
8.044
61,975
-0.11(-1.34%)
Apr 08, 2002
7.907
8.153
7.907
8.153
85,793
+0.30(+3.88%)
Apr 05, 2002
7.778
7.888
7.778
7.849
54,036
+0.10(+1.26%)
Apr 04, 2002
7.751
7.774
7.673
7.751
43,792
-0.04(-0.55%)
Apr 03, 2002
7.774
7.833
7.751
7.794
383,636
+0.01(+0.10%)
Apr 02, 2002
7.821
7.821
7.731
7.786
585,442
-0.10(-1.29%)
Apr 01, 2002
7.888
7.927
7.864
7.888
36,622
+0.02(+0.25%)
Mar 29, 2002
7.907
7.950
7.849
7.868
506,307
+0.00(+0.00%)
Mar 28, 2002
7.907
7.950
7.849
7.868
506,307
+0.02(+0.20%)
Mar 27, 2002
7.966
7.993
7.849
7.852
35,341
-0.14(-1.81%)
Mar 26, 2002
7.927
7.997
7.923
7.997
44,049
+0.23(+2.91%)
Mar 25, 2002
7.927
7.938
7.747
7.770
27,146
-0.14(-1.83%)
Mar 22, 2002
8.005
8.052
7.915
7.915
60,695
-0.04(-0.44%)
Mar 21, 2002
7.966
8.024
7.868
7.950
77,341
-0.11(-1.40%)
Mar 20, 2002
8.165
8.278
8.063
8.063
46,866
-0.02(-0.24%)
Mar 19, 2002
8.048
8.184
8.044
8.083
84,000
+0.23(+2.99%)
Mar 18, 2002
7.849
7.907
7.817
7.849
49,170
+0.23(+3.08%)
Mar 15, 2002
7.497
7.692
7.497
7.614
32,012
+0.31(+4.28%)
Mar 14, 2002
7.185
7.302
7.146
7.302
94,756
+0.07(+0.92%)
Mar 13, 2002
7.368
7.419
7.165
7.235
84,000
-0.14(-1.96%)
Mar 12, 2002
7.360
7.403
7.282
7.380
47,122
-0.02(-0.32%)
Mar 11, 2002
7.282
7.458
7.263
7.403
63,768
+0.12(+1.61%)
Mar 08, 2002
7.306
7.329
7.282
7.286
14,597
-0.04(-0.48%)
Mar 07, 2002
7.263
7.333
7.247
7.321
197,708
+0.08(+1.08%)
Mar 06, 2002
7.087
7.282
7.075
7.243
376,721
+0.37(+5.40%)
Mar 05, 2002
6.935
6.970
6.845
6.872
68,890
+0.02(+0.28%)
Mar 04, 2002
6.861
6.993
6.775
6.853
395,160
+0.23(+3.54%)
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.