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
The Gabelli Equity Trust Inc.
(NY:
GAB
)
5.580
+0.020 (+0.36%)
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 (%)
Mar 31, 2003
1.548
1.566
1.543
1.550
892,177
-0.02(-1.29%)
Mar 28, 2003
1.575
1.577
1.566
1.570
687,110
-0.01(-0.85%)
Mar 27, 2003
1.604
1.611
1.573
1.584
633,401
-0.03(-1.82%)
Mar 26, 2003
1.588
1.613
1.570
1.613
1,269,467
+0.04(+2.43%)
Mar 25, 2003
1.577
1.588
1.550
1.575
1,612,578
+0.04(+2.49%)
Mar 24, 2003
1.539
1.550
1.516
1.536
984,946
-0.02(-1.59%)
Mar 21, 2003
1.534
1.564
1.534
1.561
1,116,332
+0.05(+3.12%)
Mar 20, 2003
1.498
1.530
1.498
1.514
656,927
+0.01(+0.75%)
Mar 19, 2003
1.514
1.516
1.487
1.503
662,697
+0.00(+0.00%)
Mar 18, 2003
1.498
1.521
1.487
1.503
846,459
-0.02(-1.19%)
Mar 17, 2003
1.467
1.521
1.464
1.521
844,239
+0.05(+3.21%)
Mar 14, 2003
1.482
1.527
1.460
1.473
767,006
-0.02(-1.36%)
Mar 13, 2003
1.467
1.505
1.464
1.494
905,493
-0.03(-2.21%)
Mar 12, 2003
1.532
1.534
1.476
1.527
1,299,206
-0.01(-0.73%)
Mar 11, 2003
1.518
1.541
1.503
1.539
1,048,419
+0.02(+1.04%)
Mar 10, 2003
1.559
1.559
1.516
1.523
710,635
-0.03(-1.89%)
Mar 07, 2003
1.523
1.564
1.521
1.552
668,467
+0.02(+1.32%)
Mar 06, 2003
1.566
1.566
1.532
1.532
901,499
-0.03(-2.16%)
Mar 05, 2003
1.568
1.577
1.564
1.566
695,099
-0.00(-0.14%)
Mar 04, 2003
1.566
1.584
1.566
1.568
474,940
+0.00(+0.00%)
Mar 03, 2003
1.564
1.588
1.564
1.568
656,039
-0.00(-0.29%)
Feb 28, 2003
1.577
1.600
1.557
1.573
544,628
-0.00(-0.29%)
Feb 27, 2003
1.548
1.586
1.541
1.577
618,754
+0.03(+2.04%)
Feb 26, 2003
1.541
1.566
1.532
1.546
472,721
-0.01(-0.58%)
Feb 25, 2003
1.557
1.564
1.536
1.555
638,728
-0.00(-0.29%)
Feb 24, 2003
1.573
1.588
1.536
1.559
426,558
-0.03(-1.98%)
Feb 21, 2003
1.570
1.597
1.566
1.591
463,399
+0.02(+1.29%)
Feb 20, 2003
1.586
1.586
1.566
1.570
327,131
-0.01(-0.43%)
Feb 19, 2003
1.593
1.597
1.568
1.577
438,543
-0.01(-0.71%)
Feb 18, 2003
1.552
1.588
1.552
1.588
789,200
+0.04(+2.32%)
Feb 14, 2003
1.509
1.566
1.478
1.552
570,372
+0.04(+2.84%)
Feb 13, 2003
1.548
1.548
1.482
1.509
859,775
-0.04(-2.47%)
Feb 12, 2003
1.568
1.577
1.532
1.548
618,310
-0.03(-1.86%)
Feb 11, 2003
1.586
1.600
1.577
1.577
528,204
+0.00(+0.00%)
Feb 10, 2003
1.579
1.586
1.566
1.577
691,992
-0.00(-0.29%)
Feb 07, 2003
1.588
1.600
1.577
1.582
652,488
-0.01(-0.42%)
Feb 06, 2003
1.604
1.604
1.579
1.588
324,912
-0.02(-1.26%)
Feb 05, 2003
1.609
1.640
1.600
1.609
538,413
+0.00(+0.00%)
Feb 04, 2003
1.622
1.627
1.600
1.609
464,287
-0.02(-1.52%)
Feb 03, 2003
1.593
1.663
1.593
1.633
760,348
+0.04(+2.26%)
Jan 31, 2003
1.593
1.611
1.579
1.597
563,714
+0.00(+0.28%)
Jan 30, 2003
1.633
1.640
1.588
1.593
504,679
-0.02(-1.53%)
Jan 29, 2003
1.595
1.624
1.577
1.618
643,610
+0.00(+0.28%)
Jan 28, 2003
1.606
1.624
1.588
1.613
786,093
+0.01(+0.70%)
Jan 27, 2003
1.640
1.651
1.591
1.602
630,738
-0.05(-3.27%)
Jan 24, 2003
1.678
1.681
1.645
1.656
560,163
-0.02(-1.34%)
Jan 23, 2003
1.717
1.723
1.672
1.678
571,260
-0.04(-2.10%)
Jan 22, 2003
1.717
1.726
1.690
1.714
775,440
-0.02(-1.17%)
Jan 21, 2003
1.712
1.769
1.712
1.735
1,125,653
+0.00(+0.00%)
Jan 17, 2003
1.748
1.753
1.723
1.735
847,790
-0.03(-1.53%)
Jan 16, 2003
1.760
1.771
1.760
1.762
498,465
+0.00(+0.13%)
Jan 15, 2003
1.760
1.780
1.744
1.760
580,581
+0.00(+0.00%)
Jan 14, 2003
1.757
1.778
1.742
1.760
932,126
+0.00(+0.13%)
Jan 13, 2003
1.753
1.760
1.728
1.757
1,000,482
+0.02(+1.30%)
Jan 10, 2003
1.690
1.748
1.676
1.735
881,525
+0.03(+1.72%)
Jan 09, 2003
1.667
1.728
1.651
1.705
908,157
+0.03(+1.75%)
Jan 08, 2003
1.678
1.701
1.647
1.676
620,529
-0.00(-0.13%)
Jan 07, 2003
1.667
1.730
1.667
1.678
736,823
+0.01(+0.68%)
Jan 06, 2003
1.633
1.685
1.631
1.667
901,943
+0.06(+3.79%)
Jan 03, 2003
1.611
1.620
1.588
1.606
506,899
+0.02(+1.14%)
Jan 02, 2003
1.536
1.629
1.536
1.588
690,661
+0.05(+2.92%)
Dec 31, 2002
1.532
1.564
1.512
1.543
1,137,637
+0.01(+0.59%)
Dec 30, 2002
1.555
1.575
1.532
1.534
1,176,698
-0.03(-1.73%)
Dec 27, 2002
1.600
1.600
1.541
1.561
720,844
-0.04(-2.39%)
Dec 26, 2002
1.622
1.645
1.577
1.600
1,130,092
+0.03(+1.87%)
Dec 24, 2002
1.622
1.622
1.552
1.570
713,298
+0.01(+0.87%)
Dec 23, 2002
1.550
1.579
1.541
1.557
948,549
-0.00(-0.14%)
Dec 20, 2002
1.521
1.564
1.521
1.559
1,079,490
+0.02(+1.47%)
Dec 19, 2002
1.543
1.579
1.523
1.536
1,262,809
-0.01(-0.87%)
Dec 18, 2002
1.555
1.573
1.532
1.550
1,581,063
-0.05(-3.10%)
Dec 17, 2002
1.627
1.645
1.577
1.600
1,174,478
-0.03(-1.80%)
Dec 16, 2002
1.633
1.645
1.615
1.629
748,364
-0.00(-0.28%)
Dec 13, 2002
1.642
1.651
1.629
1.633
614,759
-0.01(-0.55%)
Dec 12, 2002
1.690
1.712
1.622
1.642
563,270
-0.06(-3.32%)
Dec 11, 2002
1.676
1.712
1.667
1.699
592,565
+0.02(+1.07%)
Dec 10, 2002
1.721
1.744
1.645
1.681
1,077,271
-0.04(-2.36%)
Dec 09, 2002
1.744
1.760
1.714
1.721
731,053
-0.04(-2.30%)
Dec 06, 2002
1.737
1.782
1.735
1.762
607,213
+0.00(+0.26%)
Dec 05, 2002
1.787
1.800
1.735
1.757
507,342
-0.01(-0.76%)
Dec 04, 2002
1.791
1.798
1.760
1.771
568,596
-0.03(-1.63%)
Dec 03, 2002
1.829
1.838
1.791
1.800
573,479
-0.04(-2.32%)
Dec 02, 2002
1.825
1.859
1.820
1.843
730,609
+0.02(+1.24%)
Nov 29, 2002
1.829
1.836
1.802
1.820
426,114
+0.00(+0.25%)
Nov 27, 2002
1.780
1.836
1.780
1.816
851,785
+0.04(+2.41%)
Nov 26, 2002
1.802
1.823
1.746
1.773
934,789
-0.03(-1.63%)
Nov 25, 2002
1.735
1.802
1.735
1.802
1,322,287
+0.07(+3.90%)
Nov 22, 2002
1.712
1.735
1.692
1.735
902,830
+0.02(+1.32%)
Nov 21, 2002
1.640
1.712
1.633
1.712
1,176,698
+0.06(+3.54%)
Nov 20, 2002
1.622
1.656
1.622
1.654
987,165
+0.03(+2.09%)
Nov 19, 2002
1.622
1.629
1.606
1.620
820,271
-0.00(-0.28%)
Nov 18, 2002
1.649
1.690
1.618
1.624
849,122
-0.02(-1.37%)
Nov 15, 2002
1.629
1.654
1.609
1.647
885,519
+0.02(+1.25%)
Nov 14, 2002
1.627
1.663
1.600
1.627
838,469
-0.01(-0.69%)
Nov 13, 2002
1.633
1.649
1.582
1.638
872,203
-0.02(-0.95%)
Nov 12, 2002
1.672
1.721
1.654
1.654
456,741
-0.03(-1.74%)
Nov 11, 2002
1.712
1.712
1.654
1.683
472,721
-0.03(-1.71%)
Nov 08, 2002
1.712
1.735
1.694
1.712
546,847
+0.01(+0.40%)
Nov 07, 2002
1.712
1.735
1.690
1.705
540,189
-0.02(-1.17%)
Nov 06, 2002
1.690
1.742
1.690
1.726
786,536
+0.04(+2.41%)
Nov 05, 2002
1.690
1.714
1.663
1.685
673,794
-0.03(-1.58%)
Nov 04, 2002
1.694
1.744
1.692
1.712
1,041,761
+0.06(+3.54%)
Nov 01, 2002
1.593
1.656
1.593
1.654
492,251
+0.05(+2.95%)
Oct 31, 2002
1.631
1.640
1.588
1.606
646,274
-0.04(-2.60%)
Oct 30, 2002
1.640
1.667
1.624
1.649
518,883
+0.01(+0.69%)
Oct 29, 2002
1.660
1.678
1.622
1.638
800,740
-0.05(-2.68%)
Oct 28, 2002
1.694
1.742
1.674
1.683
632,070
+0.02(+0.95%)
Oct 25, 2002
1.685
1.712
1.633
1.667
403,921
-0.02(-1.07%)
Oct 24, 2002
1.721
1.723
1.667
1.685
762,567
-0.04(-2.22%)
Oct 23, 2002
1.665
1.723
1.658
1.723
845,571
+0.06(+3.66%)
Oct 22, 2002
1.606
1.663
1.600
1.663
1,056,409
+0.06(+3.51%)
Oct 21, 2002
1.604
1.622
1.579
1.606
759,017
+0.00(+0.28%)
Oct 18, 2002
1.559
1.649
1.546
1.602
1,039,098
+0.04(+2.75%)
Oct 17, 2002
1.525
1.568
1.521
1.559
981,839
+0.06(+3.90%)
Oct 16, 2002
1.536
1.536
1.476
1.500
688,441
-0.04(-2.49%)
Oct 15, 2002
1.487
1.568
1.473
1.539
1,513,595
+0.15(+10.88%)
Oct 14, 2002
1.359
1.395
1.352
1.388
988,941
-0.01(-0.96%)
Oct 11, 2002
1.340
1.431
1.338
1.401
1,561,977
+0.08(+5.78%)
Oct 10, 2002
1.284
1.374
1.241
1.325
2,253,082
+0.03(+2.26%)
Oct 09, 2002
1.307
1.352
1.293
1.295
3,750,254
-0.12(-8.73%)
Oct 08, 2002
1.509
1.516
1.399
1.419
2,128,798
-0.06(-3.82%)
Oct 07, 2002
1.577
1.586
1.458
1.476
1,540,227
-0.11(-6.96%)
Oct 04, 2002
1.591
1.600
1.561
1.586
1,022,675
-0.00(-0.28%)
Oct 03, 2002
1.613
1.642
1.579
1.591
776,771
-0.03(-1.67%)
Oct 02, 2002
1.660
1.660
1.615
1.618
739,486
-0.03(-2.05%)
Oct 01, 2002
1.582
1.654
1.566
1.651
1,222,416
+0.06(+3.82%)
Sep 30, 2002
1.604
1.618
1.582
1.591
1,381,766
-0.06(-3.81%)
Sep 27, 2002
1.665
1.667
1.638
1.654
660,477
-0.01(-0.81%)
Sep 26, 2002
1.678
1.708
1.647
1.667
1,095,026
-0.03(-1.73%)
Sep 25, 2002
1.678
1.710
1.645
1.696
2,119,477
+0.08(+5.02%)
Sep 24, 2002
1.712
1.712
1.611
1.615
1,934,827
-0.02(-1.51%)
Sep 23, 2002
1.708
1.735
1.577
1.640
2,037,805
-0.08(-4.46%)
Sep 20, 2002
1.681
1.780
1.663
1.717
30,671,388
+0.04(+2.14%)
Sep 19, 2002
1.757
1.791
1.665
1.681
1,875,349
-0.06(-3.62%)
Sep 18, 2002
1.742
1.780
1.667
1.744
2,622,825
-0.02(-1.15%)
Sep 17, 2002
1.897
1.938
1.742
1.764
3,737,825
-0.14(-7.45%)
Sep 16, 2002
1.962
1.985
1.872
1.906
997,818
-0.06(-2.87%)
Sep 13, 2002
1.967
1.971
1.928
1.962
739,486
-0.03(-1.36%)
Sep 12, 2002
2.021
2.039
1.962
1.989
791,419
-0.09(-4.54%)
Sep 11, 2002
2.048
2.093
2.048
2.084
621,861
+0.04(+1.76%)
Sep 10, 2002
2.037
2.059
2.016
2.048
792,751
+0.02(+0.89%)
Sep 09, 2002
2.050
2.050
2.023
2.030
994,711
-0.02(-1.10%)
Sep 06, 2002
2.039
2.068
2.028
2.052
699,982
+0.03(+1.67%)
Sep 05, 2002
2.030
2.034
2.005
2.019
551,286
-0.01(-0.56%)
Sep 04, 2002
2.012
2.037
2.005
2.030
553,061
+0.02(+0.90%)
Sep 03, 2002
2.028
2.039
1.976
2.012
677,788
-0.03(-1.65%)
Aug 30, 2002
2.068
2.068
2.037
2.046
417,237
-0.02(-1.09%)
Aug 29, 2002
2.079
2.091
2.012
2.068
1,254,819
-0.03(-1.61%)
Aug 28, 2002
2.134
2.134
2.079
2.102
630,294
-0.03(-1.37%)
Aug 27, 2002
2.134
2.185
2.109
2.131
920,585
+0.01(+0.42%)
Aug 26, 2002
2.124
2.136
2.097
2.122
43,366,060
-0.01(-0.42%)
Aug 23, 2002
2.138
2.140
2.100
2.131
743,925
-0.01(-0.32%)
Aug 22, 2002
2.100
2.140
2.097
2.138
802,516
+0.04(+2.04%)
Aug 21, 2002
2.106
2.118
2.084
2.095
846,459
+0.01(+0.54%)
Aug 20, 2002
2.064
2.118
2.055
2.084
894,397
+0.03(+1.65%)
Aug 16, 2002
2.014
2.059
1.989
2.050
602,774
+0.03(+1.45%)
Aug 15, 2002
1.976
2.023
1.951
2.021
802,516
+0.05(+2.75%)
Aug 14, 2002
1.906
1.976
1.906
1.967
790,531
+0.06(+2.95%)
Aug 13, 2002
1.938
1.940
1.874
1.910
629,850
-0.04(-1.85%)
Aug 12, 2002
1.967
1.978
1.938
1.947
517,551
+0.04(+1.89%)
Aug 07, 2002
1.904
1.915
1.863
1.910
518,439
+0.03(+1.44%)
Aug 06, 2002
1.818
1.926
1.818
1.883
808,730
+0.08(+4.50%)
Aug 05, 2002
1.841
1.856
1.802
1.802
890,846
-0.06(-3.26%)
Aug 02, 2002
1.949
1.960
1.811
1.863
956,095
-0.08(-4.17%)
Aug 01, 2002
1.992
2.014
1.938
1.944
1,029,333
-0.05(-2.71%)
Jul 31, 2002
1.985
2.003
1.951
1.998
612,983
+0.00(+0.23%)
Jul 30, 2002
1.951
2.010
1.944
1.994
995,155
+0.04(+2.19%)
Jul 29, 2002
1.881
1.956
1.881
1.951
1,384,873
+0.10(+5.61%)
Jul 26, 2002
1.771
1.847
1.748
1.847
1,131,867
+0.10(+5.67%)
Jul 25, 2002
1.775
1.807
1.735
1.748
1,371,113
-0.01(-0.51%)
Jul 24, 2002
1.690
1.773
1.613
1.757
2,187,389
-0.02(-0.89%)
Jul 23, 2002
1.769
1.787
1.694
1.773
2,020,494
-0.01(-0.63%)
Jul 22, 2002
1.780
1.836
1.746
1.784
2,444,389
-0.14(-7.04%)
Jul 19, 2002
1.926
1.947
1.908
1.919
881,968
+0.01(+0.59%)
Jul 17, 2002
1.897
2.003
1.877
1.908
1,449,234
-0.04(-1.97%)
Jul 12, 2002
1.967
1.992
1.940
1.947
1,021,787
+0.01(+0.47%)
Jul 11, 2002
1.983
1.985
1.825
1.938
3,444,428
-0.07(-3.70%)
Jul 10, 2002
2.041
2.041
1.994
2.012
1,249,936
-0.03(-1.33%)
Jul 09, 2002
2.068
2.068
2.039
2.039
943,222
-0.03(-1.42%)
Jul 08, 2002
2.104
2.104
2.068
2.068
1,204,218
-0.04(-1.71%)
Jul 05, 2002
2.030
2.115
2.028
2.104
914,371
+0.08(+3.78%)
Jul 04, 2002
2.050
2.084
1.983
2.028
2,380,916
+0.00(+0.00%)
Jul 03, 2002
2.050
2.084
1.983
2.028
2,380,916
-0.06(-2.70%)
Jul 02, 2002
2.197
2.212
2.028
2.084
2,965,492
-0.14(-6.28%)
Jul 01, 2002
2.248
2.293
2.210
2.224
958,314
-0.04(-1.59%)
Jun 28, 2002
2.264
2.273
2.244
2.260
494,026
+0.01(+0.50%)
Jun 27, 2002
2.280
2.284
2.242
2.248
1,182,024
-0.03(-1.38%)
Jun 26, 2002
2.291
2.298
2.224
2.280
1,540,671
-0.03(-1.27%)
Jun 25, 2002
2.275
2.366
2.271
2.309
1,679,158
+0.06(+2.50%)
Jun 21, 2002
2.244
2.251
2.221
2.253
1,332,940
+0.03(+1.42%)
Jun 20, 2002
2.339
2.361
2.208
2.221
1,702,239
-0.11(-4.64%)
Jun 19, 2002
2.332
2.354
2.327
2.330
1,117,663
-0.01(-0.39%)
Jun 18, 2002
2.366
2.384
2.332
2.339
941,891
-0.02(-0.67%)
Jun 17, 2002
2.361
2.372
2.332
2.354
1,116,775
-0.02(-0.76%)
Jun 14, 2002
2.384
2.393
2.352
2.372
996,931
-0.05(-2.05%)
Jun 12, 2002
2.429
2.451
2.390
2.422
1,866,471
-0.06(-2.36%)
Jun 11, 2002
2.496
2.512
2.478
2.480
1,108,786
-0.03(-1.26%)
Jun 10, 2002
2.505
2.537
2.492
2.512
1,029,777
+0.03(+1.18%)
Jun 07, 2002
2.501
2.510
2.478
2.483
1,219,309
-0.04(-1.61%)
Jun 06, 2002
2.564
2.564
2.512
2.523
961,421
-0.03(-1.06%)
Jun 05, 2002
2.523
2.553
2.523
2.550
795,414
+0.00(+0.09%)
May 31, 2002
2.550
2.577
2.535
2.548
656,039
+0.00(+0.18%)
May 28, 2002
2.553
2.571
2.535
2.544
688,885
-0.01(-0.35%)
May 27, 2002
2.564
2.575
2.548
2.553
316,479
+0.00(+0.00%)
May 24, 2002
2.564
2.575
2.548
2.553
316,479
-0.00(-0.09%)
May 23, 2002
2.557
2.573
2.537
2.555
669,355
-0.01(-0.44%)
May 22, 2002
2.541
2.566
2.539
2.566
741,706
+0.03(+1.15%)
May 21, 2002
2.566
2.586
2.537
2.537
572,591
-0.03(-1.14%)
May 20, 2002
2.512
2.568
2.512
2.566
776,327
+0.00(+0.18%)
May 17, 2002
2.550
2.568
2.546
2.562
476,715
+0.01(+0.35%)
May 16, 2002
2.584
2.613
2.546
2.553
961,865
-0.03(-1.31%)
May 15, 2002
2.573
2.631
2.571
2.586
1,101,684
+0.00(+0.17%)
May 14, 2002
2.573
2.586
2.557
2.582
760,348
+0.02(+0.97%)
May 13, 2002
2.526
2.568
2.512
2.557
827,816
+0.02(+0.80%)
May 10, 2002
2.535
2.544
2.517
2.537
577,918
+0.01(+0.45%)
May 09, 2002
2.514
2.544
2.514
2.526
626,743
+0.01(+0.54%)
May 08, 2002
2.505
2.526
2.496
2.512
494,026
+0.01(+0.27%)
May 07, 2002
2.523
2.530
2.501
2.505
607,213
+0.00(+0.00%)
May 06, 2002
2.532
2.535
2.501
2.505
697,763
-0.02(-0.80%)
May 03, 2002
2.510
2.546
2.485
2.526
853,561
+0.02(+0.90%)
May 02, 2002
2.492
2.510
2.478
2.503
774,552
+0.02(+0.73%)
May 01, 2002
2.483
2.510
2.474
2.485
862,882
+0.00(+0.09%)
Apr 30, 2002
2.478
2.501
2.467
2.483
798,077
+0.01(+0.27%)
Apr 29, 2002
2.471
2.492
2.467
2.476
438,543
-0.00(-0.09%)
Apr 26, 2002
2.496
2.507
2.471
2.478
536,194
-0.02(-0.63%)
Apr 25, 2002
2.471
2.496
2.460
2.494
702,201
+0.03(+1.19%)
Apr 24, 2002
2.465
2.512
2.460
2.465
814,500
+0.00(+0.18%)
Apr 23, 2002
2.485
2.501
2.444
2.460
1,372,000
-0.03(-1.27%)
Apr 22, 2002
2.514
2.517
2.485
2.492
696,431
-0.01(-0.36%)
Apr 19, 2002
2.521
2.535
2.501
2.501
693,324
-0.01(-0.54%)
Apr 18, 2002
2.523
2.523
2.507
2.514
680,452
-0.01(-0.36%)
Apr 17, 2002
2.535
2.544
2.503
2.523
652,932
+0.00(+0.00%)
Apr 16, 2002
2.546
2.546
2.517
2.523
677,788
-0.02(-0.88%)
Apr 15, 2002
2.530
2.546
2.501
2.546
871,759
+0.04(+1.53%)
Apr 12, 2002
2.498
2.510
2.492
2.507
498,909
+0.00(+0.09%)
Apr 11, 2002
2.505
2.532
2.501
2.505
614,759
+0.01(+0.45%)
Apr 10, 2002
2.498
2.510
2.487
2.494
454,078
-0.01(-0.45%)
Apr 09, 2002
2.489
2.507
2.478
2.505
518,883
+0.03(+1.09%)
Apr 08, 2002
2.503
2.507
2.462
2.478
802,960
-0.02(-0.99%)
Apr 05, 2002
2.510
2.517
2.483
2.503
527,760
+0.00(+0.09%)
Apr 04, 2002
2.487
2.507
2.480
2.501
2,663,217
+0.01(+0.27%)
Apr 03, 2002
2.507
2.519
2.489
2.494
490,919
-0.02(-0.90%)
Apr 02, 2002
2.507
2.519
2.483
2.517
670,686
+0.03(+1.18%)
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.