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
RPM International Inc
(NY:
RPM
)
112.21
+1.93 (+1.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
11.33
11.34
11.20
11.34
500,121
+0.08(+0.68%)
Feb 26, 2004
11.20
11.27
11.13
11.26
486,082
+0.09(+0.81%)
Feb 25, 2004
11.24
11.26
11.09
11.17
467,172
+0.00(+0.00%)
Feb 24, 2004
11.16
11.29
11.05
11.17
802,114
+0.01(+0.13%)
Feb 23, 2004
11.49
11.64
11.08
11.15
1,012,420
-0.42(-3.62%)
Feb 20, 2004
11.66
11.69
11.36
11.57
611,005
-0.09(-0.78%)
Feb 19, 2004
11.73
11.85
11.66
11.66
390,671
-0.04(-0.36%)
Feb 18, 2004
11.73
11.79
11.66
11.71
496,826
-0.03(-0.30%)
Feb 17, 2004
11.68
11.77
11.64
11.74
410,011
+0.22(+1.94%)
Feb 13, 2004
11.53
11.55
11.34
11.52
772,746
-0.08(-0.72%)
Feb 12, 2004
11.76
11.76
11.55
11.60
353,566
-0.16(-1.36%)
Feb 11, 2004
11.78
11.80
11.57
11.76
497,829
+0.00(+0.00%)
Feb 10, 2004
11.66
11.84
11.59
11.76
576,909
+0.17(+1.44%)
Feb 09, 2004
11.80
11.83
11.52
11.59
366,173
-0.12(-1.01%)
Feb 06, 2004
11.49
11.75
11.48
11.71
541,810
+0.22(+1.94%)
Feb 05, 2004
11.30
11.66
11.30
11.49
571,895
+0.19(+1.67%)
Feb 04, 2004
11.43
11.48
10.90
11.30
899,818
-0.09(-0.80%)
Feb 03, 2004
11.68
11.68
11.24
11.39
646,247
-0.31(-2.68%)
Feb 02, 2004
11.76
11.79
11.41
11.71
546,108
-0.09(-0.77%)
Jan 30, 2004
11.45
11.80
11.45
11.80
603,842
+0.23(+1.99%)
Jan 29, 2004
11.66
11.73
11.44
11.57
602,839
-0.17(-1.43%)
Jan 28, 2004
11.81
11.89
11.62
11.73
520,035
-0.08(-0.71%)
Jan 27, 2004
11.84
11.88
11.74
11.82
673,466
-0.01(-0.06%)
Jan 26, 2004
11.67
11.89
11.64
11.82
607,853
+0.08(+0.71%)
Jan 23, 2004
11.89
11.99
11.74
11.74
638,224
-0.10(-0.88%)
Jan 22, 2004
12.01
12.03
11.80
11.85
586,078
-0.09(-0.76%)
Jan 21, 2004
12.02
12.03
11.86
11.94
599,974
+0.00(+0.00%)
Jan 20, 2004
11.71
11.95
11.71
11.94
787,645
+0.17(+1.48%)
Jan 16, 2004
11.83
11.84
11.66
11.76
616,019
+0.00(+0.00%)
Jan 15, 2004
11.76
11.82
11.66
11.76
565,591
+0.00(+0.00%)
Jan 14, 2004
11.80
11.80
11.66
11.76
445,682
+0.03(+0.30%)
Jan 13, 2004
11.70
11.80
11.58
11.73
782,058
+0.20(+1.76%)
Jan 12, 2004
11.69
11.76
11.49
11.52
798,103
-0.06(-0.48%)
Jan 09, 2004
11.69
11.75
11.33
11.58
906,694
-0.22(-1.83%)
Jan 08, 2004
11.73
11.80
11.59
11.80
787,215
+0.20(+1.68%)
Jan 07, 2004
11.54
11.64
11.38
11.60
699,540
+0.20(+1.78%)
Jan 06, 2004
11.76
11.78
11.27
11.40
1,352,234
-0.31(-2.62%)
Jan 05, 2004
11.64
11.73
11.60
11.71
676,618
+0.17(+1.51%)
Jan 02, 2004
11.48
11.61
11.41
11.53
607,710
+0.04(+0.36%)
Dec 31, 2003
11.42
11.51
11.35
11.49
746,099
+0.07(+0.61%)
Dec 30, 2003
11.23
11.41
11.22
11.42
607,567
+0.19(+1.68%)
Dec 29, 2003
11.17
11.28
11.13
11.23
640,373
+0.12(+1.07%)
Dec 26, 2003
11.08
11.15
11.04
11.11
182,800
+0.05(+0.44%)
Dec 24, 2003
11.10
11.13
11.02
11.06
147,558
-0.03(-0.31%)
Dec 23, 2003
11.13
11.14
11.04
11.10
455,424
+0.07(+0.63%)
Dec 22, 2003
11.10
11.13
10.94
11.03
665,014
-0.10(-0.94%)
Dec 19, 2003
11.10
11.13
10.97
11.13
852,685
+0.08(+0.76%)
Dec 18, 2003
10.90
10.99
10.88
11.05
353,423
+0.18(+1.67%)
Dec 17, 2003
11.14
11.14
10.87
10.87
594,817
-0.23(-2.08%)
Dec 16, 2003
10.94
11.10
10.89
11.10
423,620
+0.09(+0.82%)
Dec 15, 2003
11.17
11.18
10.88
11.01
668,166
-0.03(-0.32%)
Dec 12, 2003
10.96
11.04
10.78
11.04
607,137
+0.15(+1.41%)
Dec 11, 2003
10.82
10.90
10.79
10.89
536,939
+0.02(+0.19%)
Dec 10, 2003
10.82
10.88
10.76
10.87
464,593
+0.07(+0.65%)
Dec 09, 2003
10.82
10.85
10.77
10.80
476,340
+0.01(+0.06%)
Dec 08, 2003
10.70
10.78
10.70
10.79
435,654
+0.16(+1.51%)
Dec 05, 2003
10.74
10.74
10.51
10.63
433,219
-0.12(-1.10%)
Dec 04, 2003
10.74
10.78
10.69
10.75
645,674
+0.13(+1.18%)
Dec 03, 2003
10.68
10.77
10.62
10.62
603,555
+0.01(+0.13%)
Dec 02, 2003
10.59
10.69
10.55
10.61
466,598
-0.08(-0.78%)
Dec 01, 2003
10.42
10.67
10.42
10.69
705,987
+0.13(+1.26%)
Nov 28, 2003
10.42
10.63
10.42
10.56
143,690
-0.03(-0.33%)
Nov 26, 2003
10.58
10.62
10.51
10.60
392,390
+0.03(+0.33%)
Nov 25, 2003
10.22
10.56
10.22
10.56
553,271
+0.29(+2.79%)
Nov 24, 2003
10.09
10.32
10.09
10.28
397,547
+0.12(+1.17%)
Nov 21, 2003
10.16
10.25
10.02
10.16
360,443
-0.01(-0.07%)
Nov 20, 2003
10.26
10.34
10.13
10.16
384,224
-0.17(-1.62%)
Nov 19, 2003
10.42
10.43
10.30
10.33
579,058
-0.02(-0.20%)
Nov 18, 2003
10.38
10.51
10.33
10.35
805,123
-0.08(-0.74%)
Nov 17, 2003
10.43
10.44
10.21
10.43
606,850
-0.15(-1.39%)
Nov 14, 2003
10.54
10.67
10.48
10.58
859,132
-0.06(-0.59%)
Nov 13, 2003
10.30
10.64
10.30
10.64
667,450
+0.34(+3.25%)
Nov 12, 2003
10.25
10.33
10.17
10.30
392,533
+0.10(+0.96%)
Nov 11, 2003
10.37
10.37
10.12
10.21
358,150
-0.07(-0.68%)
Nov 10, 2003
10.47
10.53
10.30
10.28
487,944
-0.20(-1.87%)
Nov 07, 2003
10.44
10.57
10.43
10.47
952,967
+0.05(+0.47%)
Nov 06, 2003
10.23
10.37
10.20
10.42
510,723
+0.23(+2.26%)
Nov 05, 2003
10.22
10.22
10.12
10.19
726,473
+0.03(+0.34%)
Nov 04, 2003
10.22
10.22
10.12
10.16
406,594
+0.03(+0.28%)
Nov 03, 2003
10.09
10.21
10.11
10.13
479,205
+0.04(+0.42%)
Oct 31, 2003
9.982
10.13
9.954
10.09
443,820
+0.10(+1.05%)
Oct 30, 2003
10.23
10.23
9.877
9.982
781,342
-0.15(-1.52%)
Oct 29, 2003
9.870
10.14
9.807
10.14
724,610
+0.27(+2.69%)
Oct 28, 2003
9.821
9.870
9.731
9.870
355,285
+0.13(+1.29%)
Oct 27, 2003
9.772
9.891
9.703
9.745
380,356
-0.01(-0.07%)
Oct 24, 2003
9.633
9.786
9.605
9.751
469,320
+0.05(+0.50%)
Oct 23, 2003
9.772
9.849
9.668
9.703
463,017
-0.10(-1.07%)
Oct 22, 2003
9.877
9.912
9.772
9.807
800,252
-0.16(-1.61%)
Oct 21, 2003
9.891
9.982
9.835
9.968
815,008
+0.15(+1.49%)
Oct 20, 2003
9.807
9.870
9.772
9.821
769,881
+0.00(+0.00%)
Oct 17, 2003
9.954
9.961
9.793
9.821
429,637
-0.10(-0.99%)
Oct 16, 2003
9.898
9.933
9.842
9.919
626,334
-0.03(-0.35%)
Oct 15, 2003
10.06
10.06
9.800
9.954
640,373
-0.03(-0.28%)
Oct 14, 2003
9.975
9.982
9.891
9.982
759,423
+0.01(+0.14%)
Oct 13, 2003
9.842
9.961
9.891
9.968
633,640
+0.13(+1.28%)
Oct 10, 2003
9.800
9.898
9.800
9.842
564,445
+0.10(+1.08%)
Oct 09, 2003
9.842
9.863
9.689
9.738
706,273
-0.10(-1.06%)
Oct 08, 2003
9.724
9.898
9.626
9.842
949,816
+0.12(+1.22%)
Oct 07, 2003
9.640
9.751
9.500
9.724
599,114
+0.08(+0.87%)
Oct 06, 2003
9.633
9.668
9.570
9.640
429,494
+0.03(+0.29%)
Oct 03, 2003
9.542
9.598
9.493
9.612
606,134
+0.14(+1.47%)
Oct 02, 2003
9.430
9.542
9.395
9.472
519,175
+0.08(+0.82%)
Oct 01, 2003
9.137
9.361
9.116
9.395
610,289
+0.28(+3.06%)
Sep 30, 2003
9.340
9.340
9.074
9.116
698,967
-0.27(-2.83%)
Sep 29, 2003
9.291
9.382
9.277
9.382
638,224
+0.14(+1.51%)
Sep 26, 2003
9.214
9.361
9.116
9.242
498,402
-0.04(-0.45%)
Sep 25, 2003
9.395
9.402
9.235
9.284
388,235
-0.03(-0.37%)
Sep 24, 2003
9.423
9.430
9.284
9.319
699,826
-0.10(-1.11%)
Sep 23, 2003
9.312
9.444
9.305
9.423
981,190
+0.13(+1.35%)
Sep 22, 2003
9.521
9.521
9.263
9.298
796,527
-0.29(-3.06%)
Sep 19, 2003
9.535
9.633
9.493
9.591
633,354
+0.16(+1.70%)
Sep 18, 2003
9.354
9.521
9.333
9.430
555,993
+0.15(+1.58%)
Sep 17, 2003
9.472
9.493
9.263
9.284
989,212
-0.27(-2.78%)
Sep 16, 2003
9.458
9.570
9.395
9.549
1,093,506
+0.09(+0.96%)
Sep 15, 2003
9.284
9.458
9.249
9.458
1,158,976
+0.10(+1.12%)
Sep 12, 2003
9.389
9.430
9.214
9.354
1,097,947
+0.03(+0.37%)
Sep 11, 2003
9.228
9.389
9.221
9.319
988,639
+0.06(+0.60%)
Sep 10, 2003
9.284
9.284
9.200
9.263
1,263,269
-0.06(-0.67%)
Sep 09, 2003
9.528
9.549
9.312
9.326
808,991
-0.20(-2.05%)
Sep 08, 2003
9.612
9.724
9.521
9.521
1,042,648
-0.07(-0.73%)
Sep 05, 2003
9.598
9.738
9.549
9.591
627,910
-0.08(-0.79%)
Sep 04, 2003
9.458
9.703
9.458
9.668
857,699
+0.10(+1.09%)
Sep 03, 2003
9.598
9.647
9.493
9.563
518,745
+0.00(+0.00%)
Sep 02, 2003
9.563
9.626
9.465
9.563
799,822
+0.04(+0.44%)
Aug 29, 2003
9.402
9.542
9.361
9.521
714,009
+0.11(+1.19%)
Aug 28, 2003
9.507
9.549
9.368
9.409
834,921
-0.03(-0.30%)
Aug 27, 2003
9.340
9.493
9.305
9.437
511,296
+0.10(+1.05%)
Aug 26, 2003
9.354
9.423
9.249
9.340
765,296
-0.01(-0.15%)
Aug 25, 2003
9.514
9.528
9.333
9.354
812,142
-0.09(-0.96%)
Aug 22, 2003
9.689
9.703
9.402
9.444
645,244
-0.19(-1.96%)
Aug 21, 2003
9.598
9.682
9.479
9.633
709,855
+0.10(+1.10%)
Aug 20, 2003
9.598
9.661
9.458
9.528
500,694
-0.04(-0.44%)
Aug 19, 2003
9.528
9.654
9.493
9.570
642,809
+0.09(+0.96%)
Aug 18, 2003
9.528
9.598
9.458
9.479
538,229
+0.02(+0.22%)
Aug 15, 2003
9.528
9.528
9.186
9.458
595,963
-0.03(-0.37%)
Aug 14, 2003
9.598
9.654
9.437
9.493
632,064
-0.03(-0.37%)
Aug 13, 2003
9.668
9.703
9.486
9.528
550,692
-0.07(-0.73%)
Aug 12, 2003
9.563
9.703
9.528
9.598
483,217
+0.10(+1.10%)
Aug 11, 2003
9.696
9.696
9.389
9.493
715,155
-0.17(-1.73%)
Aug 08, 2003
9.619
9.731
9.598
9.661
320,186
+0.05(+0.51%)
Aug 07, 2003
9.563
9.696
9.500
9.612
509,290
+0.05(+0.51%)
Aug 06, 2003
9.654
9.682
9.563
9.563
333,939
-0.14(-1.44%)
Aug 05, 2003
9.814
9.814
9.612
9.703
495,824
-0.10(-1.00%)
Aug 04, 2003
9.807
9.835
9.633
9.800
692,807
+0.15(+1.59%)
Aug 01, 2003
9.877
9.912
9.640
9.647
464,163
-0.17(-1.78%)
Jul 31, 2003
9.863
9.877
9.738
9.821
973,024
-0.04(-0.42%)
Jul 30, 2003
9.738
9.898
9.703
9.863
771,313
+0.20(+2.02%)
Jul 29, 2003
9.772
9.842
9.619
9.668
786,356
-0.08(-0.86%)
Jul 28, 2003
9.423
9.772
9.423
9.751
1,307,394
+0.45(+4.88%)
Jul 25, 2003
9.416
9.458
9.249
9.298
747,962
-0.10(-1.04%)
Jul 24, 2003
9.423
9.458
9.277
9.395
454,421
+0.05(+0.52%)
Jul 23, 2003
9.444
9.458
8.572
9.347
690,371
-0.07(-0.74%)
Jul 22, 2003
9.347
9.451
9.305
9.416
318,897
+0.14(+1.50%)
Jul 21, 2003
9.430
9.458
9.242
9.277
232,368
-0.15(-1.63%)
Jul 18, 2003
9.242
9.430
9.221
9.430
417,317
+0.26(+2.82%)
Jul 17, 2003
9.242
9.242
9.144
9.172
309,585
-0.08(-0.83%)
Jul 16, 2003
9.319
9.389
9.137
9.249
390,097
-0.02(-0.23%)
Jul 15, 2003
9.284
9.305
9.179
9.270
388,378
-0.04(-0.45%)
Jul 14, 2003
9.354
9.402
9.256
9.312
497,686
+0.03(+0.38%)
Jul 11, 2003
9.214
9.389
9.214
9.277
500,121
+0.13(+1.45%)
Jul 10, 2003
9.458
9.479
9.074
9.144
1,391,917
-0.34(-3.53%)
Jul 09, 2003
9.549
9.577
9.437
9.479
696,102
+0.03(+0.37%)
Jul 08, 2003
9.493
9.668
9.437
9.444
1,030,901
-0.10(-1.02%)
Jul 07, 2003
9.605
9.633
9.493
9.542
611,148
+0.08(+0.81%)
Jul 03, 2003
9.514
9.549
9.368
9.465
266,177
-0.05(-0.51%)
Jul 02, 2003
9.451
9.528
9.444
9.514
613,727
+0.06(+0.66%)
Jul 01, 2003
9.598
9.598
9.298
9.451
693,809
-0.15(-1.53%)
Jun 30, 2003
9.319
9.703
9.291
9.598
1,070,441
+0.31(+3.38%)
Jun 27, 2003
9.598
9.598
9.242
9.284
601,980
-0.28(-2.92%)
Jun 26, 2003
9.340
9.598
9.193
9.563
889,646
+0.25(+2.70%)
Jun 25, 2003
9.465
9.591
9.312
9.312
772,889
-0.11(-1.19%)
Jun 24, 2003
9.095
9.493
9.095
9.423
1,351,231
+0.37(+4.09%)
Jun 23, 2003
9.375
9.375
9.053
9.053
731,630
-0.32(-3.43%)
Jun 20, 2003
9.312
9.458
9.312
9.375
919,731
+0.20(+2.21%)
Jun 19, 2003
9.249
9.395
9.172
9.172
463,017
-0.09(-0.98%)
Jun 18, 2003
9.382
9.423
9.235
9.263
407,862
-0.12(-1.26%)
Jun 17, 2003
9.389
9.416
9.284
9.382
570,462
+0.06(+0.67%)
Jun 16, 2003
9.026
9.319
9.019
9.319
887,211
+0.34(+3.81%)
Jun 13, 2003
9.060
9.067
8.977
8.977
568,600
-0.06(-0.70%)
Jun 12, 2003
8.935
9.067
8.921
9.039
516,453
+0.13(+1.49%)
Jun 11, 2003
9.039
9.039
8.795
8.907
747,962
-0.03(-0.31%)
Jun 10, 2003
8.760
8.977
8.760
8.935
756,987
+0.17(+1.99%)
Jun 09, 2003
9.005
9.019
8.642
8.760
785,783
-0.22(-2.49%)
Jun 06, 2003
9.046
9.074
8.935
8.984
610,432
+0.04(+0.47%)
Jun 05, 2003
8.907
8.970
8.837
8.942
721,602
+0.10(+1.18%)
Jun 04, 2003
8.970
8.970
8.830
8.837
819,306
+0.04(+0.48%)
Jun 03, 2003
8.935
8.949
8.725
8.795
736,788
-0.02(-0.24%)
Jun 02, 2003
8.795
8.991
8.746
8.816
1,790,754
+0.14(+1.61%)
May 30, 2003
8.453
8.725
8.404
8.677
1,156,397
+0.36(+4.37%)
May 29, 2003
8.397
8.509
8.286
8.314
588,083
-0.01(-0.17%)
May 28, 2003
8.195
8.425
8.146
8.328
922,883
+0.13(+1.62%)
May 27, 2003
8.167
8.237
8.090
8.195
1,738,464
-0.04(-0.51%)
May 23, 2003
8.216
8.307
8.132
8.237
724,181
+0.03(+0.34%)
May 22, 2003
8.376
8.376
8.209
8.209
822,744
-0.17(-2.00%)
May 21, 2003
8.376
8.390
8.265
8.376
1,464,550
+0.04(+0.50%)
May 20, 2003
8.265
8.453
8.265
8.334
560,434
-0.03(-0.42%)
May 19, 2003
8.307
8.418
8.279
8.369
1,434,609
-0.01(-0.08%)
May 16, 2003
8.614
8.614
8.376
8.376
551,695
-0.20(-2.28%)
May 15, 2003
8.551
8.593
8.460
8.572
1,174,448
+0.07(+0.82%)
May 14, 2003
8.495
8.516
8.376
8.502
487,085
+0.08(+0.91%)
May 13, 2003
8.544
8.544
8.411
8.425
311,018
-0.13(-1.55%)
May 12, 2003
8.425
8.572
8.404
8.558
693,953
+0.14(+1.66%)
May 09, 2003
8.132
8.425
8.062
8.418
1,393,923
+0.13(+1.52%)
May 08, 2003
8.481
8.488
8.251
8.293
2,033,867
-0.40(-4.58%)
May 07, 2003
8.418
8.718
8.397
8.690
898,242
+0.28(+3.32%)
May 06, 2003
8.621
8.621
8.411
8.411
480,351
-0.15(-1.71%)
May 05, 2003
8.621
8.621
8.383
8.558
421,758
-0.07(-0.81%)
May 02, 2003
8.425
8.649
8.418
8.628
405,713
+0.25(+3.00%)
May 01, 2003
8.621
8.621
8.258
8.376
1,026,747
-0.25(-2.91%)
Apr 30, 2003
8.348
8.656
8.314
8.628
938,355
+0.36(+4.30%)
Apr 29, 2003
8.348
8.369
8.237
8.272
485,079
+0.03(+0.42%)
Apr 28, 2003
8.006
8.328
7.992
8.237
654,843
+0.20(+2.43%)
Apr 25, 2003
8.355
8.355
7.992
8.041
558,285
-0.31(-3.76%)
Apr 24, 2003
7.839
8.362
7.839
8.355
1,274,157
+0.52(+6.59%)
Apr 23, 2003
7.818
7.895
7.734
7.839
904,259
+0.10(+1.35%)
Apr 22, 2003
7.678
7.776
7.574
7.734
752,116
-0.01(-0.18%)
Apr 21, 2003
7.525
7.748
7.441
7.748
742,231
+0.24(+3.26%)
Apr 17, 2003
7.469
7.581
7.413
7.504
826,755
-0.08(-1.01%)
Apr 16, 2003
7.741
7.762
7.518
7.581
607,710
-0.15(-1.90%)
Apr 15, 2003
7.713
7.776
7.581
7.727
523,903
+0.01(+0.18%)
Apr 14, 2003
7.678
7.783
7.539
7.713
601,550
+0.03(+0.45%)
Apr 11, 2003
7.776
7.804
7.650
7.678
380,786
-0.03(-0.36%)
Apr 10, 2003
7.678
7.783
7.574
7.706
765,010
+0.03(+0.36%)
Apr 09, 2003
7.755
7.839
7.650
7.678
617,165
-0.08(-0.99%)
Apr 08, 2003
7.783
7.853
7.748
7.755
511,439
-0.02(-0.27%)
Apr 07, 2003
7.992
8.132
7.776
7.776
598,541
-0.06(-0.71%)
Apr 04, 2003
7.888
7.958
7.790
7.832
532,928
+0.07(+0.90%)
Apr 03, 2003
7.748
7.853
7.692
7.762
598,255
+0.08(+1.09%)
Apr 02, 2003
7.664
7.846
7.609
7.678
1,002,249
+0.15(+2.04%)
Apr 01, 2003
7.343
7.643
7.329
7.525
938,355
+0.20(+2.67%)
Mar 31, 2003
7.643
7.643
7.329
7.329
1,018,867
-0.31(-4.11%)
Mar 28, 2003
7.595
7.706
7.539
7.643
487,801
+0.06(+0.74%)
Mar 27, 2003
7.609
7.713
7.546
7.588
556,279
-0.05(-0.64%)
Mar 26, 2003
7.699
7.818
7.616
7.636
378,350
-0.08(-1.00%)
Mar 25, 2003
7.574
7.888
7.574
7.713
674,469
+0.18(+2.41%)
Mar 24, 2003
7.678
7.804
7.511
7.532
736,931
-0.44(-5.52%)
Mar 21, 2003
7.609
8.062
7.595
7.971
1,374,439
+0.40(+5.25%)
Mar 20, 2003
7.609
7.609
7.504
7.574
809,994
-0.03(-0.46%)
Mar 19, 2003
7.748
7.769
7.546
7.609
670,601
-0.11(-1.45%)
Mar 18, 2003
7.504
7.811
7.504
7.720
796,527
+0.26(+3.46%)
Mar 17, 2003
7.106
7.518
7.078
7.462
708,135
+0.36(+5.01%)
Mar 14, 2003
7.294
7.322
7.085
7.106
986,634
-0.10(-1.45%)
Mar 13, 2003
7.015
7.287
7.015
7.211
656,418
+0.20(+2.79%)
Mar 12, 2003
7.015
7.064
6.980
7.015
871,452
+0.00(+0.00%)
Mar 11, 2003
7.022
7.092
6.987
7.015
1,280,031
+0.00(+0.00%)
Mar 10, 2003
6.890
7.092
6.736
7.015
2,059,081
+0.27(+3.93%)
Mar 07, 2003
6.387
6.785
6.352
6.750
844,806
+0.33(+5.11%)
Mar 06, 2003
6.499
6.513
6.387
6.422
730,341
-0.16(-2.44%)
Mar 05, 2003
6.631
6.659
6.492
6.582
627,193
+0.00(+0.00%)
Mar 04, 2003
6.666
6.757
6.527
6.582
627,050
-0.20(-2.88%)
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.