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
Royal Bank of Canada
(NY:
RY
)
105.50
UNCHANGED
Streaming Delayed 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 28, 2003
8.233
8.249
8.094
8.156
833,115
-0.01(-0.08%)
Feb 27, 2003
8.044
8.218
8.038
8.162
790,712
+0.12(+1.50%)
Feb 26, 2003
7.971
8.059
7.971
8.042
1,047,056
+0.03(+0.36%)
Feb 25, 2003
7.946
8.042
7.897
8.013
1,084,640
+0.05(+0.68%)
Feb 24, 2003
7.946
7.969
7.930
7.959
1,778,501
+0.02(+0.29%)
Feb 21, 2003
7.920
7.949
7.897
7.936
187,920
+0.01(+0.13%)
Feb 20, 2003
7.886
7.938
7.886
7.926
1,064,884
+0.05(+0.66%)
Feb 19, 2003
7.859
7.909
7.845
7.874
778,184
+0.01(+0.13%)
Feb 18, 2003
7.751
7.917
7.751
7.863
604,719
+0.26(+3.38%)
Feb 14, 2003
7.471
7.623
7.467
7.606
278,508
+0.13(+1.78%)
Feb 13, 2003
7.442
7.500
7.440
7.473
302,118
+0.05(+0.70%)
Feb 12, 2003
7.382
7.467
7.374
7.421
236,105
+0.08(+1.10%)
Feb 11, 2003
7.278
7.432
7.278
7.340
336,330
+0.06(+0.77%)
Feb 10, 2003
7.367
7.374
7.233
7.284
234,660
-0.09(-1.18%)
Feb 07, 2003
7.405
7.426
7.370
7.372
173,465
-0.02(-0.22%)
Feb 06, 2003
7.438
7.453
7.384
7.388
168,646
-0.03(-0.39%)
Feb 05, 2003
7.513
7.517
7.397
7.417
199,003
-0.08(-1.02%)
Feb 04, 2003
7.469
7.507
7.432
7.494
409,089
-0.02(-0.25%)
Feb 03, 2003
7.600
7.600
7.471
7.513
330,065
-0.06(-0.82%)
Jan 31, 2003
7.492
7.592
7.453
7.575
367,650
+0.05(+0.61%)
Jan 30, 2003
7.544
7.604
7.502
7.529
276,098
-0.04(-0.47%)
Jan 29, 2003
7.546
7.635
7.488
7.565
291,036
-0.02(-0.25%)
Jan 28, 2003
7.590
7.625
7.504
7.583
428,363
+0.01(+0.19%)
Jan 27, 2003
7.627
7.658
7.475
7.569
303,082
-0.08(-1.03%)
Jan 24, 2003
7.766
7.787
7.637
7.648
294,891
-0.15(-1.86%)
Jan 23, 2003
7.822
7.853
7.783
7.793
192,739
-0.01(-0.13%)
Jan 22, 2003
7.716
7.834
7.666
7.803
256,825
+0.09(+1.21%)
Jan 21, 2003
7.847
7.851
7.687
7.710
292,481
-0.14(-1.77%)
Jan 17, 2003
7.872
7.965
7.849
7.849
324,283
-0.07(-0.89%)
Jan 16, 2003
7.847
7.938
7.843
7.920
640,376
+0.06(+0.82%)
Jan 15, 2003
7.853
7.886
7.830
7.855
491,003
+0.00(+0.05%)
Jan 14, 2003
7.762
7.884
7.762
7.851
538,706
+0.09(+1.20%)
Jan 13, 2003
7.783
7.841
7.720
7.758
583,036
+0.04(+0.54%)
Jan 10, 2003
7.656
7.795
7.612
7.716
982,006
+0.04(+0.51%)
Jan 09, 2003
7.741
7.770
7.643
7.677
662,059
-0.01(-0.11%)
Jan 08, 2003
7.861
7.866
7.681
7.685
428,844
-0.23(-2.86%)
Jan 07, 2003
7.930
7.949
7.880
7.911
564,244
-0.01(-0.13%)
Jan 06, 2003
7.872
7.949
7.853
7.922
751,683
+0.11(+1.38%)
Jan 03, 2003
7.729
7.814
7.722
7.814
244,297
+0.09(+1.13%)
Jan 02, 2003
7.577
7.758
7.565
7.726
181,656
+0.10(+1.33%)
Dec 31, 2002
7.606
7.650
7.558
7.625
316,092
-0.02(-0.27%)
Dec 30, 2002
7.544
7.677
7.544
7.646
199,003
+0.06(+0.85%)
Dec 27, 2002
7.614
7.633
7.581
7.581
266,943
-0.06(-0.84%)
Dec 26, 2002
7.733
7.739
7.643
7.646
48,666
-0.09(-1.10%)
Dec 24, 2002
7.658
7.764
7.658
7.731
198,521
+0.07(+0.95%)
Dec 23, 2002
7.558
7.751
7.558
7.658
332,475
+0.10(+1.37%)
Dec 20, 2002
7.681
7.702
7.554
7.554
352,712
-0.13(-1.75%)
Dec 19, 2002
7.675
7.722
7.617
7.689
323,320
+0.00(+0.03%)
Dec 18, 2002
7.751
7.805
7.619
7.687
449,564
-0.07(-0.96%)
Dec 17, 2002
7.874
7.915
7.753
7.762
231,287
-0.12(-1.55%)
Dec 16, 2002
7.897
7.930
7.845
7.884
295,854
-0.03(-0.39%)
Dec 13, 2002
7.957
7.957
7.855
7.915
184,065
-0.04(-0.50%)
Dec 12, 2002
7.893
7.980
7.893
7.955
532,442
+0.05(+0.63%)
Dec 11, 2002
7.907
7.976
7.876
7.905
666,877
-0.01(-0.08%)
Dec 10, 2002
7.824
7.930
7.824
7.911
533,405
+0.08(+1.06%)
Dec 09, 2002
7.820
7.895
7.785
7.828
240,924
+0.00(+0.05%)
Dec 06, 2002
7.679
7.866
7.679
7.824
171,537
+0.07(+0.91%)
Dec 05, 2002
7.824
7.824
7.706
7.753
227,914
-0.11(-1.45%)
Dec 04, 2002
7.783
7.870
7.751
7.868
231,287
+0.03(+0.42%)
Dec 03, 2002
7.834
7.863
7.791
7.834
743,491
-0.02(-0.24%)
Dec 02, 2002
7.824
7.917
7.793
7.853
519,914
+0.03(+0.37%)
Nov 29, 2002
7.818
7.855
7.803
7.824
130,099
+0.07(+0.86%)
Nov 27, 2002
7.521
7.780
7.521
7.758
388,369
+0.24(+3.20%)
Nov 26, 2002
7.668
7.668
7.515
7.517
133,471
-0.12(-1.60%)
Nov 25, 2002
7.612
7.658
7.598
7.639
112,270
+0.05(+0.63%)
Nov 22, 2002
7.542
7.668
7.540
7.592
242,369
-0.00(-0.03%)
Nov 21, 2002
7.581
7.658
7.579
7.594
216,349
+0.04(+0.52%)
Nov 20, 2002
7.536
7.581
7.484
7.554
144,072
-0.02(-0.33%)
Nov 19, 2002
7.500
7.646
7.500
7.579
342,594
+0.05(+0.72%)
Nov 18, 2002
7.533
7.573
7.469
7.525
198,521
-0.00(-0.03%)
Nov 15, 2002
7.367
7.536
7.367
7.527
376,323
+0.11(+1.45%)
Nov 14, 2002
7.351
7.436
7.334
7.419
129,135
+0.08(+1.13%)
Nov 13, 2002
7.318
7.367
7.249
7.336
127,689
+0.01(+0.20%)
Nov 12, 2002
7.336
7.417
7.322
7.322
246,706
-0.01(-0.14%)
Nov 11, 2002
7.419
7.419
7.291
7.332
85,287
-0.14(-1.86%)
Nov 08, 2002
7.494
7.533
7.430
7.471
116,125
-0.04(-0.52%)
Nov 07, 2002
7.527
7.567
7.498
7.511
286,699
-0.07(-0.90%)
Nov 06, 2002
7.500
7.602
7.394
7.579
287,663
+0.07(+0.91%)
Nov 05, 2002
7.384
7.556
7.382
7.511
178,765
+0.00(+0.00%)
Nov 04, 2002
7.367
7.594
7.367
7.511
244,297
+0.18(+2.43%)
Nov 01, 2002
7.268
7.332
7.179
7.332
176,838
+0.01(+0.17%)
Oct 31, 2002
7.423
7.482
7.307
7.320
250,079
-0.10(-1.29%)
Oct 30, 2002
7.399
7.446
7.363
7.415
275,617
+0.04(+0.59%)
Oct 29, 2002
7.432
7.471
7.291
7.372
171,056
-0.09(-1.20%)
Oct 28, 2002
7.542
7.542
7.397
7.461
91,551
-0.01(-0.11%)
Oct 25, 2002
7.316
7.484
7.243
7.469
240,924
+0.12(+1.67%)
Oct 24, 2002
7.498
7.602
7.347
7.347
662,541
-0.15(-1.94%)
Oct 23, 2002
7.326
7.517
7.301
7.492
195,630
+0.13(+1.80%)
Oct 22, 2002
7.430
7.457
7.226
7.359
337,293
-0.12(-1.64%)
Oct 21, 2002
7.504
7.552
7.419
7.482
112,752
-0.07(-0.88%)
Oct 18, 2002
7.382
7.575
7.340
7.548
371,504
+0.12(+1.56%)
Oct 17, 2002
7.448
7.494
7.403
7.432
984,415
+0.14(+1.96%)
Oct 16, 2002
7.233
7.316
7.187
7.289
453,900
+0.02(+0.23%)
Oct 15, 2002
7.206
7.324
7.172
7.272
558,462
+0.36(+5.16%)
Oct 14, 2002
6.894
6.940
6.894
6.915
138,290
-0.03(-0.45%)
Oct 11, 2002
6.855
7.042
6.840
6.946
377,768
+0.12(+1.73%)
Oct 10, 2002
6.519
6.828
6.519
6.828
464,983
+0.29(+4.51%)
Oct 09, 2002
6.587
6.593
6.475
6.533
676,032
-0.06(-0.85%)
Oct 08, 2002
6.388
6.631
6.388
6.589
273,689
+0.21(+3.35%)
Oct 07, 2002
6.488
6.544
6.375
6.375
1,154,508
-0.12(-1.88%)
Oct 04, 2002
6.473
6.537
6.378
6.498
313,201
+0.03(+0.48%)
Oct 03, 2002
6.649
6.649
6.442
6.467
2,168,316
-0.21(-3.08%)
Oct 02, 2002
6.888
6.888
6.600
6.672
288,145
-0.23(-3.31%)
Oct 01, 2002
6.884
6.942
6.770
6.901
380,660
+0.03(+0.45%)
Sep 30, 2002
6.745
6.932
6.676
6.869
328,620
+0.09(+1.35%)
Sep 27, 2002
6.849
6.938
6.741
6.778
399,933
-0.07(-1.03%)
Sep 26, 2002
6.766
6.867
6.741
6.849
143,108
+0.15(+2.23%)
Sep 25, 2002
6.585
6.712
6.523
6.699
261,643
+0.14(+2.18%)
Sep 24, 2002
6.506
6.695
6.490
6.556
288,627
-0.08(-1.25%)
Sep 23, 2002
6.751
6.751
6.554
6.639
382,105
-0.17(-2.44%)
Sep 20, 2002
6.784
6.867
6.778
6.805
121,907
+0.00(+0.03%)
Sep 19, 2002
6.973
6.973
6.784
6.803
2,023,762
-0.21(-3.02%)
Sep 18, 2002
7.083
7.083
6.940
7.015
215,867
-0.10(-1.40%)
Sep 17, 2002
7.243
7.243
7.112
7.114
192,739
-0.06(-0.81%)
Sep 16, 2002
7.139
7.191
7.131
7.172
1,397,359
+0.01(+0.17%)
Sep 13, 2002
7.125
7.170
7.106
7.160
104,561
-0.02(-0.23%)
Sep 12, 2002
7.224
7.245
7.177
7.177
179,247
-0.09(-1.20%)
Sep 11, 2002
7.247
7.280
7.222
7.264
75,168
+0.04(+0.49%)
Sep 10, 2002
7.274
7.305
7.172
7.228
132,990
-0.04(-0.57%)
Sep 09, 2002
7.237
7.311
7.237
7.270
122,389
-0.02(-0.26%)
Sep 06, 2002
7.318
7.338
7.262
7.289
145,999
+0.01(+0.20%)
Sep 05, 2002
7.230
7.326
7.183
7.274
337,293
-0.00(-0.06%)
Sep 04, 2002
7.245
7.314
7.233
7.278
163,346
+0.04(+0.49%)
Sep 03, 2002
7.409
7.409
7.243
7.243
185,029
-0.21(-2.87%)
Aug 30, 2002
7.394
7.467
7.394
7.457
283,808
+0.07(+0.96%)
Aug 29, 2002
7.324
7.428
7.268
7.386
218,277
+0.02(+0.25%)
Aug 28, 2002
7.249
7.392
7.237
7.367
1,975,577
+0.04(+0.48%)
Aug 27, 2002
7.372
7.392
7.297
7.332
621,584
-0.01(-0.14%)
Aug 26, 2002
7.224
7.357
7.206
7.343
190,330
+0.12(+1.70%)
Aug 23, 2002
7.272
7.307
7.206
7.220
135,881
-0.07(-1.02%)
Aug 22, 2002
7.347
7.403
7.274
7.295
346,448
+0.02(+0.26%)
Aug 21, 2002
7.224
7.417
7.224
7.276
464,983
+0.11(+1.56%)
Aug 20, 2002
7.123
7.289
7.123
7.164
473,656
+0.11(+1.53%)
Aug 16, 2002
7.087
7.087
7.050
7.056
180,211
-0.02(-0.26%)
Aug 15, 2002
7.131
7.179
7.023
7.075
149,372
-0.05(-0.64%)
Aug 14, 2002
7.062
7.120
6.967
7.120
251,524
+0.07(+0.97%)
Aug 13, 2002
7.046
7.206
7.031
7.052
563,762
-0.02(-0.32%)
Aug 12, 2002
7.131
7.195
7.054
7.075
196,594
+0.04(+0.56%)
Aug 07, 2002
7.048
7.048
6.901
7.035
703,980
+0.04(+0.59%)
Aug 06, 2002
6.849
7.029
6.849
6.994
1,061,511
+0.27(+3.95%)
Aug 05, 2002
6.901
6.919
6.724
6.728
867,326
-0.19(-2.79%)
Aug 02, 2002
6.878
6.950
6.874
6.921
231,768
+0.05(+0.69%)
Aug 01, 2002
6.950
7.008
6.849
6.874
399,452
-0.08(-1.13%)
Jul 31, 2002
6.803
7.006
6.776
6.952
361,386
+0.12(+1.82%)
Jul 30, 2002
6.691
6.830
6.656
6.828
280,917
+0.12(+1.79%)
Jul 29, 2002
6.527
6.793
6.502
6.708
594,118
+0.32(+4.94%)
Jul 26, 2002
6.311
6.392
6.195
6.392
1,060,065
+0.06(+0.92%)
Jul 25, 2002
6.361
6.496
6.158
6.334
585,445
-0.09(-1.36%)
Jul 24, 2002
5.996
6.421
5.877
6.421
582,072
+0.22(+3.62%)
Jul 23, 2002
6.434
6.556
6.197
6.197
678,924
-0.26(-4.08%)
Jul 22, 2002
6.496
6.602
6.392
6.461
388,851
-0.21(-3.08%)
Jul 19, 2002
6.849
6.890
6.666
6.666
182,620
-0.23(-3.28%)
Jul 17, 2002
6.901
6.932
6.807
6.892
225,986
-0.02(-0.30%)
Jul 12, 2002
7.106
7.118
6.901
6.913
205,749
-0.21(-2.94%)
Jul 11, 2002
7.029
7.160
6.977
7.123
1,121,742
+0.03(+0.38%)
Jul 10, 2002
7.278
7.278
7.096
7.096
212,013
-0.21(-2.90%)
Jul 09, 2002
7.264
7.307
7.264
7.307
498,230
+0.04(+0.60%)
Jul 08, 2002
7.243
7.264
7.243
7.264
147,927
+0.02(+0.29%)
Jul 05, 2002
7.150
7.243
7.150
7.243
93,960
+0.17(+2.35%)
Jul 04, 2002
6.994
7.077
6.940
7.077
460,646
+0.00(+0.00%)
Jul 03, 2002
6.994
7.077
6.940
7.077
460,646
+0.06(+0.86%)
Jul 02, 2002
7.035
7.050
6.921
7.017
226,950
-0.13(-1.89%)
Jul 01, 2002
7.170
7.212
7.110
7.152
210,567
-0.07(-0.98%)
Jun 28, 2002
7.224
7.293
7.135
7.222
357,531
-0.01(-0.11%)
Jun 27, 2002
7.050
7.233
6.973
7.230
451,009
+0.23(+3.23%)
Jun 26, 2002
7.098
7.195
6.992
7.004
809,023
-0.22(-3.07%)
Jun 25, 2002
7.274
7.307
7.187
7.226
188,402
-0.15(-2.05%)
Jun 21, 2002
7.382
7.482
7.351
7.378
444,263
-0.02(-0.31%)
Jun 20, 2002
7.438
7.471
7.380
7.401
198,521
-0.02(-0.34%)
Jun 19, 2002
7.392
7.448
7.388
7.426
146,481
+0.03(+0.39%)
Jun 18, 2002
7.471
7.569
7.397
7.397
133,471
-0.06(-0.75%)
Jun 17, 2002
7.399
7.471
7.361
7.453
534,851
+0.01(+0.17%)
Jun 14, 2002
7.446
7.455
7.382
7.440
354,158
-0.18(-2.34%)
Jun 12, 2002
7.652
7.689
7.581
7.619
111,788
-0.03(-0.43%)
Jun 11, 2002
7.762
7.812
7.585
7.652
220,204
-0.07(-0.89%)
Jun 10, 2002
7.801
7.826
7.710
7.720
207,194
-0.12(-1.48%)
Jun 07, 2002
7.687
7.859
7.687
7.836
189,366
+0.11(+1.37%)
Jun 06, 2002
7.845
7.857
7.679
7.731
1,782,838
-0.14(-1.74%)
Jun 05, 2002
7.901
7.920
7.832
7.868
152,264
-0.08(-1.04%)
May 31, 2002
7.787
7.961
7.787
7.951
426,917
+0.32(+4.24%)
May 28, 2002
7.641
7.652
7.600
7.627
225,504
-0.07(-0.92%)
May 27, 2002
7.708
7.731
7.631
7.697
384,032
+0.00(+0.00%)
May 24, 2002
7.708
7.731
7.631
7.697
384,032
-0.01(-0.13%)
May 23, 2002
7.455
7.751
7.455
7.708
1,111,623
+0.26(+3.48%)
May 22, 2002
7.507
7.533
7.380
7.448
347,412
-0.02(-0.22%)
May 21, 2002
7.423
7.471
7.351
7.465
285,254
+0.08(+1.04%)
May 20, 2002
7.430
7.471
7.355
7.388
119,980
-0.05(-0.70%)
May 17, 2002
7.469
7.471
7.405
7.440
217,795
-0.01(-0.08%)
May 16, 2002
7.428
7.461
7.417
7.446
331,029
+0.02(+0.34%)
May 15, 2002
7.419
7.480
7.359
7.421
327,174
-0.00(-0.06%)
May 14, 2002
7.378
7.457
7.378
7.426
110,825
+0.02(+0.28%)
May 13, 2002
7.330
7.436
7.330
7.405
458,237
+0.07(+1.02%)
May 10, 2002
7.237
7.382
7.218
7.330
1,300,990
+0.11(+1.49%)
May 09, 2002
7.282
7.282
7.197
7.222
121,907
-0.05(-0.66%)
May 08, 2002
7.201
7.291
7.195
7.270
764,693
+0.17(+2.40%)
May 07, 2002
7.112
7.174
7.060
7.100
99,742
-0.01(-0.09%)
May 06, 2002
7.255
7.255
7.098
7.106
265,016
-0.20(-2.75%)
May 03, 2002
7.367
7.397
7.260
7.307
331,993
-0.10(-1.32%)
May 02, 2002
7.403
7.453
7.388
7.405
253,933
-0.02(-0.31%)
May 01, 2002
7.249
7.428
7.249
7.428
935,267
+0.17(+2.32%)
Apr 30, 2002
7.139
7.264
7.104
7.260
226,950
+0.15(+2.07%)
Apr 29, 2002
7.118
7.166
7.085
7.112
228,396
-0.01(-0.09%)
Apr 26, 2002
7.139
7.233
7.083
7.118
163,346
-0.07(-0.95%)
Apr 25, 2002
7.241
7.299
7.166
7.187
181,656
-0.03(-0.40%)
Apr 24, 2002
7.289
7.311
7.168
7.216
224,059
-0.05(-0.69%)
Apr 23, 2002
7.409
7.411
7.245
7.266
409,089
-0.16(-2.21%)
Apr 22, 2002
7.440
7.469
7.394
7.430
182,138
-0.08(-1.10%)
Apr 19, 2002
7.307
7.533
7.307
7.513
2,746,534
+0.21(+2.87%)
Apr 18, 2002
7.251
7.307
7.245
7.303
172,983
+0.03(+0.43%)
Apr 17, 2002
7.245
7.280
7.230
7.272
99,260
+0.03(+0.37%)
Apr 16, 2002
7.264
7.289
7.204
7.245
547,379
+0.03(+0.40%)
Apr 15, 2002
7.218
7.241
7.166
7.216
252,488
-0.03(-0.46%)
Apr 12, 2002
7.224
7.328
7.224
7.249
290,554
+0.01(+0.09%)
Apr 11, 2002
7.243
7.345
7.185
7.243
609,537
-0.02(-0.26%)
Apr 10, 2002
7.052
7.264
7.052
7.262
674,105
+0.21(+2.97%)
Apr 09, 2002
7.037
7.064
7.002
7.052
476,065
+0.01(+0.12%)
Apr 08, 2002
6.952
7.054
6.952
7.044
280,435
+0.04(+0.59%)
Apr 05, 2002
6.927
7.042
6.927
7.002
417,762
+0.10(+1.50%)
Apr 04, 2002
6.948
7.006
6.842
6.898
392,706
-0.08(-1.16%)
Apr 03, 2002
6.992
7.011
6.948
6.979
186,957
+0.01(+0.09%)
Apr 02, 2002
6.876
7.002
6.876
6.973
3,554,593
+0.07(+1.05%)
Apr 01, 2002
6.890
6.911
6.838
6.901
148,409
-0.02(-0.30%)
Mar 29, 2002
6.838
7.029
6.838
6.921
381,141
+0.00(+0.00%)
Mar 28, 2002
6.838
7.029
6.838
6.921
381,141
+0.09(+1.34%)
Mar 27, 2002
6.718
6.867
6.718
6.830
199,003
+0.09(+1.39%)
Mar 26, 2002
6.714
6.782
6.714
6.737
110,825
-0.01(-0.12%)
Mar 25, 2002
6.799
6.857
6.745
6.745
144,072
-0.09(-1.37%)
Mar 22, 2002
6.861
6.890
6.786
6.838
147,445
-0.05(-0.69%)
Mar 21, 2002
6.911
6.942
6.884
6.886
391,260
-0.05(-0.66%)
Mar 20, 2002
6.917
6.959
6.890
6.932
262,607
+0.01(+0.21%)
Mar 19, 2002
6.890
6.975
6.890
6.917
294,409
+0.08(+1.12%)
Mar 18, 2002
6.855
6.923
6.840
6.840
229,841
-0.05(-0.75%)
Mar 15, 2002
6.807
6.901
6.807
6.892
95,405
+0.05(+0.79%)
Mar 14, 2002
6.817
6.863
6.786
6.838
267,425
+0.04(+0.61%)
Mar 13, 2002
6.776
6.844
6.766
6.797
185,511
-0.04(-0.61%)
Mar 12, 2002
6.728
6.838
6.728
6.838
186,957
+0.02(+0.33%)
Mar 11, 2002
6.855
6.861
6.753
6.815
338,257
-0.03(-0.42%)
Mar 08, 2002
6.886
6.901
6.809
6.844
729,999
-0.03(-0.39%)
Mar 07, 2002
6.890
6.946
6.865
6.871
729,036
+0.01(+0.09%)
Mar 06, 2002
6.807
6.927
6.803
6.865
385,478
+0.06(+0.88%)
Mar 05, 2002
6.849
6.859
6.799
6.805
662,059
-0.06(-0.94%)
Mar 04, 2002
6.747
6.911
6.745
6.869
1,879,207
+0.15(+2.16%)
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.