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
Wabtec Corp
(NY:
WAB
)
163.43
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2003
5.804
5.855
5.710
5.747
125,215
-0.03(-0.57%)
Apr 29, 2003
5.851
5.851
5.761
5.780
104,524
-0.02(-0.40%)
Apr 28, 2003
5.630
5.822
5.630
5.804
153,799
+0.17(+2.99%)
Apr 25, 2003
5.682
5.682
5.625
5.635
71,247
-0.06(-0.99%)
Apr 24, 2003
5.668
5.738
5.621
5.691
116,256
+0.02(+0.41%)
Apr 23, 2003
5.602
5.733
5.602
5.668
382,686
+0.04(+0.75%)
Apr 22, 2003
5.602
5.682
5.593
5.625
734,441
+0.00(+0.00%)
Apr 21, 2003
5.743
5.790
5.597
5.625
596,427
-0.12(-2.04%)
Apr 17, 2003
5.391
5.743
5.386
5.743
592,800
+0.46(+8.70%)
Apr 16, 2003
5.391
5.443
5.274
5.283
174,917
-0.06(-1.14%)
Apr 15, 2003
5.340
5.354
5.227
5.344
297,573
-0.04(-0.78%)
Apr 14, 2003
5.433
5.457
5.340
5.386
237,205
-0.05(-0.86%)
Apr 11, 2003
5.550
5.588
5.410
5.433
96,418
-0.11(-2.03%)
Apr 10, 2003
5.522
5.550
5.494
5.546
54,608
+0.02(+0.42%)
Apr 09, 2003
5.649
5.672
5.485
5.522
123,935
-0.13(-2.32%)
Apr 08, 2003
5.705
5.719
5.602
5.654
175,771
-0.10(-1.71%)
Apr 07, 2003
5.668
5.804
5.668
5.752
105,163
+0.13(+2.34%)
Apr 04, 2003
5.593
5.724
5.438
5.621
110,496
+0.03(+0.50%)
Apr 03, 2003
5.447
5.649
5.386
5.593
171,504
+0.16(+2.93%)
Apr 02, 2003
5.457
5.504
5.424
5.433
274,962
-0.02(-0.43%)
Apr 01, 2003
5.438
5.480
5.349
5.457
181,103
+0.01(+0.26%)
Mar 31, 2003
5.405
5.508
5.344
5.443
236,139
+0.01(+0.26%)
Mar 28, 2003
5.419
5.485
5.363
5.429
284,774
+0.04(+0.70%)
Mar 27, 2003
5.400
5.452
5.344
5.391
226,113
-0.03(-0.61%)
Mar 26, 2003
5.358
5.475
5.354
5.424
657,861
+0.04(+0.70%)
Mar 25, 2003
5.461
5.527
5.340
5.386
468,011
-0.03(-0.52%)
Mar 24, 2003
5.344
5.429
5.213
5.415
342,796
+0.03(+0.52%)
Mar 21, 2003
5.293
5.386
5.040
5.386
255,550
+0.05(+0.88%)
Mar 20, 2003
5.161
5.344
5.077
5.340
178,757
+0.13(+2.52%)
Mar 19, 2003
5.063
5.227
5.030
5.208
176,837
+0.19(+3.83%)
Mar 18, 2003
5.007
5.021
4.875
5.016
131,828
-0.04(-0.74%)
Mar 17, 2003
4.871
5.054
4.866
5.054
159,985
+0.18(+3.65%)
Mar 14, 2003
4.969
4.969
4.763
4.875
184,303
-0.08(-1.70%)
Mar 13, 2003
4.974
4.988
4.875
4.960
342,369
+0.03(+0.67%)
Mar 12, 2003
4.922
4.974
4.838
4.927
66,767
-0.02(-0.38%)
Mar 11, 2003
4.908
5.002
4.833
4.946
109,430
+0.04(+0.76%)
Mar 10, 2003
5.147
5.147
4.908
4.908
156,146
-0.19(-3.77%)
Mar 07, 2003
5.129
5.180
5.058
5.100
98,551
+0.02(+0.37%)
Mar 06, 2003
5.086
5.157
5.035
5.082
106,443
-0.05(-1.00%)
Mar 05, 2003
5.143
5.218
5.011
5.133
122,442
-0.01(-0.18%)
Mar 04, 2003
5.110
5.204
5.016
5.143
173,424
+0.08(+1.57%)
Mar 03, 2003
5.147
5.157
5.044
5.063
1,111,367
-0.09(-1.82%)
Feb 28, 2003
5.180
5.204
5.077
5.157
154,012
+0.02(+0.46%)
Feb 27, 2003
5.157
5.269
5.082
5.133
130,121
+0.01(+0.27%)
Feb 26, 2003
5.086
5.180
5.016
5.119
1,245,329
+0.00(+0.00%)
Feb 25, 2003
4.922
5.133
4.889
5.119
100,897
+0.15(+3.12%)
Feb 24, 2003
5.110
5.138
4.960
4.965
108,363
-0.14(-2.75%)
Feb 21, 2003
5.171
5.204
5.063
5.105
205,635
-0.07(-1.27%)
Feb 20, 2003
5.321
5.321
5.157
5.171
289,254
-0.17(-3.16%)
Feb 19, 2003
5.297
5.532
5.204
5.340
360,714
-0.00(-0.09%)
Feb 18, 2003
5.232
5.344
5.204
5.344
232,086
+0.13(+2.43%)
Feb 14, 2003
5.250
5.260
5.157
5.218
280,508
+0.01(+0.27%)
Feb 13, 2003
5.344
5.349
5.129
5.204
234,432
-0.14(-2.63%)
Feb 12, 2003
5.555
5.560
5.344
5.344
158,492
-0.26(-4.60%)
Feb 11, 2003
5.485
5.607
5.415
5.602
151,453
+0.14(+2.58%)
Feb 10, 2003
5.499
5.555
5.452
5.461
89,805
-0.01(-0.26%)
Feb 07, 2003
5.579
5.663
5.471
5.475
153,373
-0.14(-2.42%)
Feb 06, 2003
5.625
5.682
5.555
5.611
292,027
+0.01(+0.17%)
Feb 05, 2003
5.729
5.780
5.602
5.602
248,297
-0.08(-1.40%)
Feb 04, 2003
5.743
5.794
5.658
5.682
502,995
-0.05(-0.82%)
Feb 03, 2003
5.672
5.827
5.555
5.729
179,824
+0.10(+1.83%)
Jan 31, 2003
5.602
5.663
5.565
5.625
72,953
+0.00(+0.00%)
Jan 30, 2003
5.682
5.696
5.565
5.625
103,884
-0.03(-0.58%)
Jan 29, 2003
5.588
5.691
5.443
5.658
146,333
+0.04(+0.67%)
Jan 28, 2003
5.532
5.644
5.405
5.621
151,239
+0.14(+2.48%)
Jan 27, 2003
5.649
5.649
5.485
5.485
177,477
-0.15(-2.58%)
Jan 24, 2003
5.691
5.691
5.593
5.630
217,580
-0.07(-1.15%)
Jan 23, 2003
5.790
5.794
5.686
5.696
141,854
-0.09(-1.62%)
Jan 22, 2003
6.024
6.024
5.771
5.790
140,574
-0.22(-3.59%)
Jan 21, 2003
6.038
6.090
5.982
6.005
162,545
-0.03(-0.54%)
Jan 17, 2003
6.169
6.226
5.977
6.038
228,033
-0.13(-2.05%)
Jan 16, 2003
6.240
6.371
6.165
6.165
182,170
-0.12(-1.94%)
Jan 15, 2003
6.376
6.376
6.277
6.287
85,539
-0.08(-1.32%)
Jan 14, 2003
6.305
6.469
6.221
6.371
226,539
+0.09(+1.42%)
Jan 13, 2003
6.371
6.371
6.235
6.282
204,781
-0.04(-0.67%)
Jan 10, 2003
6.390
6.408
6.301
6.324
122,442
-0.08(-1.24%)
Jan 09, 2003
6.376
6.446
6.338
6.404
202,008
+0.06(+0.96%)
Jan 08, 2003
6.493
6.493
6.338
6.343
152,519
-0.15(-2.31%)
Jan 07, 2003
6.610
6.624
6.455
6.493
177,477
-0.14(-2.12%)
Jan 06, 2003
6.596
6.694
6.596
6.633
126,282
-0.01(-0.14%)
Jan 03, 2003
6.624
6.694
6.516
6.643
118,602
+0.01(+0.21%)
Jan 02, 2003
6.563
6.629
6.474
6.629
75,939
+0.05(+0.71%)
Dec 31, 2002
6.558
6.633
6.390
6.582
282,001
+0.07(+1.08%)
Dec 30, 2002
6.315
6.512
6.277
6.512
370,313
+0.15(+2.36%)
Dec 27, 2002
6.390
6.422
6.211
6.362
314,212
-0.08(-1.17%)
Dec 26, 2002
6.376
6.469
6.376
6.437
347,062
+0.10(+1.63%)
Dec 24, 2002
6.211
6.371
6.211
6.333
93,858
+0.08(+1.20%)
Dec 23, 2002
6.305
6.362
6.202
6.258
110,923
-0.07(-1.11%)
Dec 20, 2002
6.263
6.329
6.211
6.329
167,665
+0.11(+1.81%)
Dec 19, 2002
6.141
6.258
6.141
6.216
106,870
+0.08(+1.22%)
Dec 18, 2002
6.366
6.366
6.141
6.141
98,977
-0.23(-3.68%)
Dec 17, 2002
6.329
6.413
6.282
6.376
71,460
+0.03(+0.52%)
Dec 16, 2002
6.282
6.343
6.188
6.343
236,778
+0.10(+1.58%)
Dec 13, 2002
6.399
6.408
6.165
6.244
232,086
-0.23(-3.55%)
Dec 12, 2002
6.451
6.507
6.451
6.474
75,726
+0.02(+0.36%)
Dec 11, 2002
6.526
6.540
6.376
6.451
108,790
-0.08(-1.29%)
Dec 10, 2002
6.563
6.572
6.502
6.535
106,230
+0.02(+0.29%)
Dec 09, 2002
6.704
6.704
6.507
6.516
114,336
-0.21(-3.14%)
Dec 06, 2002
6.662
6.746
6.657
6.727
162,758
+0.07(+0.99%)
Dec 05, 2002
6.741
6.741
6.638
6.662
65,060
-0.03(-0.49%)
Dec 04, 2002
6.704
6.765
6.662
6.694
60,367
-0.06(-0.83%)
Dec 03, 2002
6.793
6.840
6.680
6.751
96,418
-0.09(-1.30%)
Dec 02, 2002
6.713
6.840
6.624
6.840
130,121
+0.13(+1.96%)
Nov 29, 2002
6.765
6.793
6.666
6.708
49,062
-0.05(-0.76%)
Nov 27, 2002
6.577
6.765
6.577
6.760
110,496
+0.18(+2.78%)
Nov 26, 2002
6.643
6.647
6.493
6.577
91,085
-0.08(-1.20%)
Nov 25, 2002
6.633
6.671
6.507
6.657
105,163
-0.01(-0.14%)
Nov 22, 2002
6.638
6.680
6.591
6.666
96,418
+0.02(+0.28%)
Nov 21, 2002
6.713
6.718
6.638
6.647
138,014
-0.05(-0.77%)
Nov 20, 2002
6.483
6.797
6.474
6.699
172,784
+0.26(+4.08%)
Nov 19, 2002
6.479
6.563
6.422
6.437
77,646
-0.06(-0.87%)
Nov 18, 2002
6.516
6.554
6.422
6.493
160,839
-0.07(-1.00%)
Nov 15, 2002
6.549
6.563
6.497
6.558
48,848
-0.00(-0.07%)
Nov 14, 2002
6.615
6.619
6.526
6.563
145,907
-0.05(-0.71%)
Nov 13, 2002
6.465
6.619
6.399
6.610
135,881
+0.14(+2.10%)
Nov 12, 2002
6.408
6.563
6.408
6.474
161,478
+0.08(+1.17%)
Nov 11, 2002
6.563
6.563
6.399
6.399
63,994
-0.16(-2.50%)
Nov 08, 2002
6.797
6.797
6.516
6.563
245,098
-0.23(-3.45%)
Nov 07, 2002
6.844
6.891
6.704
6.797
75,939
-0.09(-1.36%)
Nov 06, 2002
6.587
6.905
6.563
6.891
178,970
+0.26(+3.89%)
Nov 05, 2002
6.685
6.685
6.577
6.633
37,543
-0.10(-1.46%)
Nov 04, 2002
6.685
6.797
6.666
6.732
87,458
+0.06(+0.84%)
Nov 01, 2002
6.446
6.676
6.413
6.676
164,465
+0.00(+0.00%)
Oct 31, 2002
6.563
6.699
6.502
6.676
196,889
+0.07(+1.06%)
Oct 30, 2002
6.521
6.605
6.413
6.605
107,723
+0.04(+0.57%)
Oct 29, 2002
6.399
6.568
6.362
6.568
174,491
+0.12(+1.89%)
Oct 28, 2002
6.507
6.507
6.347
6.446
146,546
-0.11(-1.65%)
Oct 25, 2002
6.310
6.554
6.310
6.554
85,325
+0.20(+3.10%)
Oct 24, 2002
6.446
6.455
6.310
6.357
150,386
-0.07(-1.02%)
Oct 23, 2002
6.235
6.422
6.202
6.422
179,610
+0.17(+2.78%)
Oct 22, 2002
6.441
6.441
6.207
6.249
147,826
-0.21(-3.20%)
Oct 21, 2002
6.647
6.647
6.282
6.455
218,007
-0.24(-3.57%)
Oct 18, 2002
6.526
6.694
6.376
6.694
103,244
+0.15(+2.29%)
Oct 17, 2002
6.282
6.610
6.282
6.544
217,154
+0.15(+2.27%)
Oct 16, 2002
6.563
6.587
6.301
6.399
199,448
-0.28(-4.14%)
Oct 15, 2002
6.399
6.676
6.399
6.676
106,443
+0.27(+4.17%)
Oct 14, 2002
6.493
6.493
6.352
6.408
79,352
-0.13(-2.01%)
Oct 11, 2002
6.343
6.540
6.315
6.540
84,685
+0.21(+3.33%)
Oct 10, 2002
6.165
6.362
6.165
6.329
157,426
+0.14(+2.27%)
Oct 09, 2002
6.211
6.211
6.024
6.188
367,967
-0.05(-0.83%)
Oct 08, 2002
6.226
6.258
6.141
6.240
213,314
+0.03(+0.45%)
Oct 07, 2002
6.174
6.329
6.165
6.211
152,946
-0.01(-0.15%)
Oct 04, 2002
6.376
6.376
6.099
6.221
478,037
-0.15(-2.43%)
Oct 03, 2002
6.254
6.512
6.230
6.376
140,147
+0.08(+1.19%)
Oct 02, 2002
6.502
6.549
6.301
6.301
75,726
-0.22(-3.38%)
Oct 01, 2002
6.587
6.587
6.399
6.521
202,008
-0.08(-1.21%)
Sep 30, 2002
6.469
6.601
6.211
6.601
252,990
+0.08(+1.30%)
Sep 27, 2002
6.535
6.540
6.174
6.516
165,105
-0.03(-0.50%)
Sep 26, 2002
6.521
6.605
6.385
6.549
156,146
+0.08(+1.16%)
Sep 25, 2002
6.141
6.558
6.141
6.474
234,859
+0.30(+4.94%)
Sep 24, 2002
6.094
6.305
6.094
6.169
148,680
-0.08(-1.20%)
Sep 23, 2002
6.211
6.319
6.047
6.244
344,716
-0.08(-1.19%)
Sep 20, 2002
6.282
6.366
6.282
6.319
267,922
+0.11(+1.74%)
Sep 19, 2002
6.249
6.324
6.211
6.211
601,973
-0.08(-1.34%)
Sep 18, 2002
6.305
6.329
6.197
6.296
129,481
-0.03(-0.44%)
Sep 17, 2002
6.357
6.493
6.258
6.324
301,199
-0.02(-0.37%)
Sep 16, 2002
6.333
6.376
6.287
6.347
129,908
+0.01(+0.22%)
Sep 13, 2002
6.211
6.333
6.085
6.333
288,827
+0.08(+1.20%)
Sep 12, 2002
6.240
6.282
6.104
6.258
82,765
-0.03(-0.45%)
Sep 11, 2002
6.235
6.441
6.235
6.287
85,752
+0.01(+0.15%)
Sep 10, 2002
6.174
6.352
6.174
6.277
110,710
+0.06(+0.90%)
Sep 09, 2002
6.052
6.277
5.911
6.221
151,239
+0.16(+2.63%)
Sep 06, 2002
5.991
6.122
5.958
6.061
126,495
+0.08(+1.41%)
Sep 05, 2002
6.029
6.029
5.940
5.977
276,028
-0.07(-1.09%)
Sep 04, 2002
5.907
6.043
5.888
6.043
196,675
+0.14(+2.30%)
Sep 03, 2002
6.029
6.029
5.813
5.907
302,906
-0.14(-2.25%)
Aug 30, 2002
6.305
6.305
5.860
6.043
456,706
-0.31(-4.87%)
Aug 29, 2002
5.733
6.610
5.733
6.352
290,107
+0.45(+7.63%)
Aug 28, 2002
6.057
6.057
5.888
5.902
48,635
-0.20(-3.30%)
Aug 27, 2002
6.197
6.197
6.047
6.104
86,818
-0.08(-1.36%)
Aug 26, 2002
5.935
6.188
5.907
6.188
80,419
+0.21(+3.45%)
Aug 23, 2002
6.090
6.099
5.977
5.982
49,275
-0.15(-2.45%)
Aug 22, 2002
5.949
6.136
5.949
6.132
63,994
-0.08(-1.28%)
Aug 21, 2002
5.963
6.211
5.691
6.211
516,220
+0.20(+3.35%)
Aug 20, 2002
6.047
6.136
6.005
6.010
202,435
-0.15(-2.44%)
Aug 16, 2002
6.033
6.207
6.015
6.160
123,082
+0.08(+1.31%)
Aug 15, 2002
6.160
6.179
5.972
6.080
245,951
-0.08(-1.29%)
Aug 14, 2002
5.846
6.174
5.747
6.160
101,111
+0.32(+5.46%)
Aug 13, 2002
6.165
6.188
5.785
5.841
167,878
-0.28(-4.59%)
Aug 12, 2002
6.057
6.155
5.954
6.122
203,075
+0.20(+3.32%)
Aug 07, 2002
5.907
5.926
5.836
5.926
253,417
+0.07(+1.12%)
Aug 06, 2002
5.724
6.005
5.696
5.860
126,922
+0.18(+3.22%)
Aug 05, 2002
5.625
5.705
5.625
5.677
71,033
+0.08(+1.51%)
Aug 02, 2002
5.865
5.865
5.593
5.593
149,746
-0.27(-4.64%)
Aug 01, 2002
5.869
5.954
5.865
5.865
682,606
+0.00(+0.00%)
Jul 31, 2002
5.926
5.930
5.771
5.865
346,209
-0.06(-1.03%)
Jul 30, 2002
5.954
5.954
5.635
5.926
444,120
-0.03(-0.47%)
Jul 29, 2002
5.532
6.188
5.532
5.954
391,858
-0.02(-0.39%)
Jul 26, 2002
6.076
6.146
5.907
5.977
280,721
-0.10(-1.62%)
Jul 25, 2002
6.029
6.174
5.897
6.076
219,927
+0.05(+0.78%)
Jul 24, 2002
5.682
6.080
5.625
6.029
287,974
+0.30(+5.24%)
Jul 23, 2002
5.836
5.836
5.611
5.729
378,419
-0.11(-1.93%)
Jul 22, 2002
5.743
5.926
5.724
5.841
266,429
+0.08(+1.30%)
Jul 19, 2002
5.954
5.958
5.625
5.766
234,645
-0.56(-8.89%)
Jul 17, 2002
5.977
6.329
5.719
6.329
470,144
+0.33(+5.47%)
Jul 12, 2002
6.324
6.324
5.916
6.001
102,604
-0.32(-5.11%)
Jul 11, 2002
6.240
6.324
6.099
6.324
173,211
+0.04(+0.60%)
Jul 10, 2002
6.235
6.324
6.197
6.287
63,994
+0.01(+0.22%)
Jul 09, 2002
6.118
6.319
6.094
6.272
193,262
+0.15(+2.53%)
Jul 08, 2002
6.272
6.324
6.118
6.118
83,192
-0.15(-2.47%)
Jul 05, 2002
6.249
6.479
6.235
6.272
47,142
+0.06(+0.90%)
Jul 04, 2002
6.347
6.366
6.211
6.216
3,007,732
+0.00(+0.00%)
Jul 03, 2002
6.347
6.366
6.211
6.216
248,084
-0.08(-1.34%)
Jul 02, 2002
6.221
6.319
6.141
6.301
108,363
+0.08(+1.20%)
Jul 01, 2002
6.633
6.633
6.165
6.226
273,255
-0.45(-6.81%)
Jun 28, 2002
6.708
7.032
6.235
6.680
1,055,052
-0.08(-1.11%)
Jun 27, 2002
6.151
6.976
6.047
6.755
371,806
+0.61(+9.92%)
Jun 26, 2002
6.094
6.188
6.001
6.146
377,139
+0.05(+0.85%)
Jun 25, 2002
6.047
6.179
6.047
6.094
595,573
+0.00(+0.00%)
Jun 21, 2002
6.071
6.080
6.024
6.094
238,272
+0.02(+0.39%)
Jun 20, 2002
6.076
6.094
5.860
6.071
136,307
-0.02(-0.38%)
Jun 19, 2002
6.080
6.094
5.893
6.094
271,335
+0.02(+0.31%)
Jun 18, 2002
6.165
6.165
6.071
6.076
211,821
-0.08(-1.37%)
Jun 17, 2002
5.991
6.165
5.940
6.160
362,847
+0.18(+2.98%)
Jun 14, 2002
5.977
6.099
5.926
5.982
25,619,056
-0.13(-2.07%)
Jun 12, 2002
6.136
6.141
6.052
6.108
311,012
-0.03(-0.46%)
Jun 11, 2002
6.141
6.169
6.094
6.136
225,473
-0.05(-0.83%)
Jun 10, 2002
6.151
6.324
6.132
6.188
152,733
+0.02(+0.38%)
Jun 07, 2002
6.094
6.165
6.076
6.165
77,219
+0.02(+0.38%)
Jun 06, 2002
6.258
6.258
6.071
6.141
149,533
-0.16(-2.60%)
Jun 05, 2002
6.296
6.343
6.216
6.305
73,806
-0.12(-1.82%)
May 31, 2002
6.629
6.952
6.329
6.422
218,647
-0.27(-3.99%)
May 28, 2002
6.704
6.797
6.469
6.690
108,790
-0.03(-0.42%)
May 27, 2002
6.774
6.816
6.680
6.718
70,607
+0.00(+0.00%)
May 24, 2002
6.774
6.816
6.680
6.718
70,607
-0.08(-1.17%)
May 23, 2002
6.493
6.797
6.493
6.797
115,829
+0.30(+4.69%)
May 22, 2002
6.526
6.535
6.493
6.493
37,116
-0.05(-0.72%)
May 21, 2002
6.516
6.544
6.446
6.540
92,791
-0.02(-0.36%)
May 20, 2002
6.615
6.633
6.493
6.563
100,897
-0.07(-1.06%)
May 17, 2002
6.704
6.704
6.540
6.633
191,343
-0.04(-0.63%)
May 16, 2002
6.680
6.699
6.516
6.676
137,374
+0.00(+0.00%)
May 15, 2002
6.657
6.708
6.516
6.676
347,915
+0.03(+0.42%)
May 14, 2002
6.643
6.727
6.591
6.647
516,860
+0.00(+0.07%)
May 13, 2002
6.643
6.652
6.629
6.643
127,561
+0.04(+0.64%)
May 10, 2002
6.821
6.821
6.591
6.601
272,189
-0.28(-4.09%)
May 09, 2002
6.985
6.985
6.844
6.882
215,020
-0.10(-1.48%)
May 08, 2002
7.032
7.032
6.891
6.985
259,390
-0.05(-0.67%)
May 07, 2002
7.032
7.126
6.868
7.032
123,509
+0.03(+0.47%)
May 06, 2002
7.149
7.149
6.985
6.999
94,498
-0.15(-2.10%)
May 03, 2002
7.074
7.149
7.008
7.149
69,540
+0.12(+1.73%)
May 02, 2002
6.919
7.032
6.807
7.027
92,578
+0.09(+1.35%)
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.