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
Kinross Gold Corporation
(NY:
KGC
)
7.400
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2003
4.716
4.849
4.685
4.763
1,247,384
+0.17(+3.73%)
Apr 29, 2003
4.615
4.677
4.522
4.592
1,691,961
-0.12(-2.48%)
Apr 28, 2003
4.779
4.786
4.592
4.709
1,149,475
-0.04(-0.82%)
Apr 25, 2003
4.919
4.958
4.740
4.747
1,012,375
-0.20(-4.09%)
Apr 24, 2003
4.973
5.082
4.942
4.950
1,312,657
-0.02(-0.47%)
Apr 23, 2003
5.020
5.098
4.950
4.973
1,090,626
-0.06(-1.24%)
Apr 22, 2003
5.129
5.175
4.942
5.035
1,201,513
-0.02(-0.31%)
Apr 21, 2003
5.012
5.082
4.996
5.051
816,428
+0.11(+2.20%)
Apr 17, 2003
4.872
4.973
4.856
4.942
1,707,123
+0.13(+2.75%)
Apr 16, 2003
4.662
4.810
4.654
4.810
849,193
+0.07(+1.48%)
Apr 15, 2003
4.732
4.833
4.716
4.740
951,856
+0.03(+0.66%)
Apr 14, 2003
4.646
4.709
4.600
4.709
888,768
+0.02(+0.50%)
Apr 11, 2003
4.623
4.732
4.568
4.685
877,589
+0.02(+0.33%)
Apr 10, 2003
4.677
4.740
4.623
4.670
1,447,058
-0.04(-0.83%)
Apr 09, 2003
4.436
4.709
4.436
4.709
1,733,849
+0.27(+6.14%)
Apr 08, 2003
4.358
4.498
4.343
4.436
1,194,960
+0.10(+2.33%)
Apr 07, 2003
4.164
4.358
4.148
4.335
2,131,912
-0.06(-1.42%)
Apr 04, 2003
4.343
4.506
4.343
4.397
1,479,566
+0.02(+0.36%)
Apr 03, 2003
4.514
4.670
4.327
4.382
1,663,822
-0.27(-5.85%)
Apr 02, 2003
4.397
4.662
4.343
4.654
1,317,155
+0.09(+1.87%)
Apr 01, 2003
4.779
4.779
4.553
4.568
1,203,826
-0.23(-4.71%)
Mar 31, 2003
4.709
4.903
4.709
4.794
2,283,145
+0.21(+4.58%)
Mar 28, 2003
4.280
4.623
4.280
4.584
2,118,549
+0.33(+7.88%)
Mar 27, 2003
4.273
4.273
4.148
4.249
1,033,576
+0.06(+1.49%)
Mar 26, 2003
4.234
4.265
4.179
4.187
862,556
-0.01(-0.19%)
Mar 25, 2003
4.218
4.273
4.070
4.195
1,711,749
+0.08(+1.89%)
Mar 24, 2003
4.304
4.413
4.094
4.117
1,678,470
+0.01(+0.19%)
Mar 21, 2003
4.436
4.498
4.101
4.109
1,959,350
-0.40(-8.97%)
Mar 20, 2003
4.592
4.654
4.491
4.514
896,092
-0.01(-0.17%)
Mar 19, 2003
4.685
4.709
4.514
4.522
1,158,340
-0.20(-4.28%)
Mar 18, 2003
4.693
4.779
4.693
4.724
1,257,021
+0.03(+0.66%)
Mar 17, 2003
4.973
5.043
4.646
4.693
2,129,086
-0.12(-2.43%)
Mar 14, 2003
4.436
4.825
4.436
4.810
2,468,686
+0.40(+9.19%)
Mar 13, 2003
4.273
4.646
4.257
4.405
2,459,306
-0.05(-1.05%)
Mar 12, 2003
4.600
4.693
4.452
4.452
2,567,109
-0.30(-6.38%)
Mar 11, 2003
4.911
4.919
4.693
4.755
2,096,449
-0.27(-5.42%)
Mar 10, 2003
5.425
5.425
5.020
5.028
1,610,113
-0.30(-5.69%)
Mar 07, 2003
5.510
5.588
5.214
5.331
2,139,108
-0.07(-1.30%)
Mar 06, 2003
5.572
5.627
5.269
5.401
2,239,844
-0.16(-2.94%)
Mar 05, 2003
5.557
5.596
5.440
5.565
919,605
+0.06(+1.13%)
Mar 04, 2003
5.448
5.658
5.448
5.502
1,517,728
+0.10(+1.87%)
Mar 03, 2003
5.409
5.440
5.269
5.401
1,795,653
-0.10(-1.84%)
Feb 28, 2003
5.658
5.658
5.487
5.502
1,636,967
-0.09(-1.67%)
Feb 27, 2003
5.642
5.666
5.479
5.596
1,435,751
-0.08(-1.37%)
Feb 26, 2003
5.720
5.736
5.604
5.674
946,203
-0.05(-0.82%)
Feb 25, 2003
5.658
5.783
5.619
5.720
1,339,255
-0.02(-0.27%)
Feb 24, 2003
5.907
5.907
5.697
5.736
1,084,587
-0.02(-0.41%)
Feb 21, 2003
5.946
5.962
5.658
5.759
1,962,819
-0.16(-2.63%)
Feb 20, 2003
5.884
5.962
5.884
5.915
1,212,692
+0.11(+1.88%)
Feb 19, 2003
5.767
5.969
5.751
5.806
1,859,641
-0.01(-0.13%)
Feb 18, 2003
5.277
5.814
5.277
5.814
2,066,639
+0.11(+1.91%)
Feb 14, 2003
5.681
5.790
5.611
5.705
1,216,675
-0.13(-2.27%)
Feb 13, 2003
5.705
5.907
5.681
5.837
2,203,353
+0.11(+1.90%)
Feb 12, 2003
5.681
5.744
5.596
5.728
3,727,121
-0.12(-2.13%)
Feb 11, 2003
5.370
5.853
5.370
5.853
4,018,408
+0.49(+9.14%)
Feb 10, 2003
5.751
5.775
5.331
5.362
3,503,676
-0.41(-7.14%)
Feb 07, 2003
5.923
5.977
5.697
5.775
2,043,768
-0.16(-2.75%)
Feb 06, 2003
5.915
6.070
5.759
5.938
2,261,945
+0.02(+0.26%)
Feb 05, 2003
6.156
6.203
5.860
5.923
4,036,011
-0.21(-3.43%)
Feb 04, 2003
5.681
6.133
5.658
6.133
4,053,486
+0.70(+12.89%)
Feb 03, 2003
5.541
5.604
5.308
5.432
2,950,525
-0.17(-3.06%)
Jan 30, 2003
5.487
5.650
5.393
5.604
1,074,308
+0.16(+3.00%)
Jan 29, 2003
5.744
5.814
5.393
5.440
911,510
-0.23(-4.12%)
Jan 28, 2003
5.837
5.930
5.557
5.674
1,181,554
-0.26(-4.33%)
Jan 27, 2003
6.304
6.304
5.837
5.930
1,471,729
-0.19(-3.05%)
Jan 24, 2003
5.907
6.117
5.860
6.117
1,654,613
+0.28(+4.80%)
Jan 23, 2003
5.907
6.070
5.790
5.837
1,344,951
+0.05(+0.81%)
Jan 22, 2003
5.930
5.977
5.650
5.790
1,032,591
+0.09(+1.64%)
Jan 21, 2003
5.463
5.697
5.323
5.697
1,136,711
+0.23(+4.27%)
Jan 17, 2003
5.580
5.674
5.440
5.463
999,783
+0.00(+0.00%)
Jan 16, 2003
5.300
5.674
5.253
5.463
1,648,574
+0.26(+4.93%)
Jan 15, 2003
5.253
5.347
5.043
5.207
1,445,045
-0.14(-2.62%)
Jan 14, 2003
5.720
5.744
5.277
5.347
1,110,628
-0.37(-6.53%)
Jan 13, 2003
5.533
5.744
5.533
5.720
881,358
-0.02(-0.41%)
Jan 10, 2003
5.510
5.767
5.393
5.744
978,711
+0.33(+6.03%)
Jan 09, 2003
5.604
5.627
5.393
5.417
928,171
-0.21(-3.73%)
Jan 08, 2003
5.463
5.837
5.463
5.627
1,318,482
+0.14(+2.55%)
Jan 07, 2003
5.744
5.767
5.440
5.487
953,998
-0.30(-5.24%)
Jan 06, 2003
6.000
6.164
5.767
5.790
1,300,280
-0.07(-1.20%)
Jan 03, 2003
5.697
6.000
5.580
5.860
1,444,274
+0.16(+2.87%)
Jan 02, 2003
5.674
5.697
5.440
5.697
593,711
-0.02(-0.41%)
Dec 31, 2002
5.627
5.814
5.604
5.720
438,237
+0.00(+0.00%)
Dec 30, 2002
5.860
5.860
5.487
5.720
1,038,031
-0.23(-3.92%)
Dec 27, 2002
5.837
6.000
5.604
5.954
1,662,708
+0.12(+2.00%)
Dec 26, 2002
5.300
5.837
5.277
5.837
718,432
+0.49(+9.17%)
Dec 24, 2002
5.370
5.440
5.323
5.347
367,910
+0.02(+0.44%)
Dec 23, 2002
5.487
5.487
5.183
5.323
1,343,153
+0.07(+1.33%)
Dec 20, 2002
5.277
5.323
5.160
5.253
914,808
-0.23(-4.26%)
Dec 19, 2002
5.604
5.604
5.417
5.487
2,870,390
+0.07(+1.29%)
Dec 18, 2002
4.880
5.487
4.880
5.417
1,502,523
+0.51(+10.48%)
Dec 17, 2002
5.487
5.580
4.856
4.903
1,771,411
-0.47(-8.70%)
Dec 16, 2002
5.277
5.417
4.973
5.370
1,168,063
+0.19(+3.60%)
Dec 13, 2002
5.137
5.183
4.950
5.183
1,442,647
+0.19(+3.74%)
Dec 12, 2002
4.483
5.020
4.459
4.996
1,544,026
+0.58(+13.23%)
Dec 11, 2002
4.389
4.436
4.296
4.413
534,177
+0.07(+1.61%)
Dec 10, 2002
4.530
4.530
4.226
4.343
460,552
-0.23(-5.10%)
Dec 09, 2002
4.670
4.670
4.436
4.576
1,257,749
+0.02(+0.51%)
Dec 06, 2002
4.506
4.576
4.436
4.553
1,762,331
+0.21(+4.84%)
Dec 05, 2002
4.343
4.483
4.273
4.343
1,430,183
+0.00(+0.00%)
Dec 04, 2002
4.366
4.389
4.226
4.343
482,781
+0.19(+4.49%)
Dec 03, 2002
4.016
4.179
3.993
4.156
644,936
+0.21(+5.33%)
Dec 02, 2002
3.969
4.016
3.899
3.946
156,372
-0.05(-1.17%)
Nov 29, 2002
3.993
4.016
3.969
3.993
112,600
+0.00(+0.00%)
Nov 27, 2002
4.063
4.063
3.876
3.993
330,520
-0.05(-1.16%)
Nov 26, 2002
3.993
4.086
3.969
4.039
172,733
+0.07(+1.76%)
Nov 25, 2002
3.922
3.993
3.876
3.969
271,585
+0.02(+0.59%)
Nov 22, 2002
3.922
4.179
3.852
3.946
507,622
+0.05(+1.20%)
Nov 21, 2002
4.016
4.016
3.852
3.899
341,356
-0.14(-3.47%)
Nov 20, 2002
4.039
4.063
3.969
4.039
321,140
+0.02(+0.58%)
Nov 19, 2002
4.133
4.133
3.969
4.016
598,808
-0.30(-7.03%)
Nov 18, 2002
4.436
4.436
4.296
4.319
291,844
-0.12(-2.63%)
Nov 15, 2002
4.436
4.483
4.389
4.436
378,704
+0.12(+2.70%)
Nov 14, 2002
4.203
4.366
4.179
4.319
324,866
-0.02(-0.54%)
Nov 13, 2002
4.553
4.553
4.226
4.343
475,714
-0.23(-5.10%)
Nov 12, 2002
4.436
4.576
4.249
4.576
442,949
+0.14(+3.16%)
Nov 11, 2002
4.459
4.459
4.343
4.436
233,338
+0.00(+0.00%)
Nov 08, 2002
4.623
4.646
4.389
4.436
609,044
-0.09(-2.06%)
Nov 07, 2002
4.530
4.553
4.436
4.530
453,228
+0.12(+2.65%)
Nov 06, 2002
4.133
4.459
4.109
4.413
542,657
+0.14(+3.28%)
Nov 05, 2002
4.273
4.273
4.133
4.273
329,320
+0.07(+1.67%)
Nov 04, 2002
3.969
4.319
3.899
4.203
738,948
+0.14(+3.45%)
Nov 01, 2002
4.039
4.086
3.969
4.063
340,842
+0.21(+5.45%)
Oct 31, 2002
3.852
3.922
3.806
3.852
315,658
+0.02(+0.61%)
Oct 30, 2002
3.993
3.993
3.782
3.829
526,767
-0.07(-1.80%)
Oct 29, 2002
3.993
4.133
3.899
3.899
28,846,094
-0.05(-1.18%)
Oct 28, 2002
3.852
3.969
3.689
3.946
620,137
+0.28(+7.64%)
Oct 25, 2002
3.782
3.829
3.619
3.666
362,471
+0.05(+1.29%)
Oct 24, 2002
3.736
3.759
3.596
3.619
538,588
-0.19(-4.91%)
Oct 23, 2002
3.876
3.922
3.736
3.806
341,184
-0.07(-1.81%)
Oct 22, 2002
3.689
3.899
3.689
3.876
485,265
+0.16(+4.40%)
Oct 21, 2002
3.922
3.922
3.666
3.712
16,827,960
-0.14(-3.64%)
Oct 18, 2002
3.922
3.946
3.806
3.852
802,979
-0.02(-0.60%)
Oct 17, 2002
3.969
3.969
3.712
3.876
1,837,027
-0.33(-7.78%)
Oct 16, 2002
4.203
4.366
4.156
4.203
510,363
+0.07(+1.70%)
Oct 15, 2002
4.436
4.436
4.086
4.133
703,870
-0.63(-13.24%)
Oct 14, 2002
4.646
4.763
4.483
4.763
487,663
+0.37(+8.51%)
Oct 11, 2002
4.436
4.483
4.296
4.389
564,329
-0.05(-1.05%)
Oct 10, 2002
4.156
4.436
3.946
4.436
892,708
+0.21(+4.97%)
Oct 09, 2002
4.109
4.296
4.086
4.226
428,472
+0.12(+2.84%)
Oct 08, 2002
4.133
4.226
3.922
4.109
569,255
-0.35(-7.85%)
Oct 07, 2002
4.716
4.810
4.413
4.459
554,607
-0.30(-6.37%)
Oct 04, 2002
4.670
4.810
4.623
4.763
455,798
+0.07(+1.49%)
Oct 03, 2002
4.646
4.763
4.576
4.693
308,719
+0.05(+1.01%)
Oct 02, 2002
4.786
4.810
4.506
4.646
519,486
-0.05(-1.00%)
Oct 01, 2002
4.973
5.043
4.600
4.693
378,661
-0.42(-8.22%)
Sep 30, 2002
5.347
5.347
5.067
5.113
554,436
+0.07(+1.39%)
Sep 27, 2002
4.996
5.137
4.856
5.043
457,811
+0.14(+2.86%)
Sep 26, 2002
4.973
5.020
4.856
4.903
704,598
-0.30(-5.83%)
Sep 25, 2002
5.370
5.370
5.160
5.207
19,380,636
-0.21(-3.88%)
Sep 24, 2002
5.393
5.510
5.323
5.417
567,884
+0.14(+2.65%)
Sep 23, 2002
5.323
5.440
5.253
5.277
493,531
+0.00(+0.00%)
Sep 20, 2002
5.323
5.440
5.277
5.277
384,871
-0.05(-0.88%)
Sep 19, 2002
5.440
5.463
5.300
5.323
504,110
+0.09(+1.79%)
Sep 18, 2002
5.347
5.440
5.230
5.230
649,519
+0.00(+0.00%)
Sep 17, 2002
5.090
5.323
5.090
5.230
503,810
-0.19(-3.45%)
Sep 16, 2002
5.300
5.440
5.253
5.417
430,614
+0.05(+0.87%)
Sep 13, 2002
5.487
5.510
5.277
5.370
716,847
-0.12(-2.13%)
Sep 12, 2002
5.183
5.510
5.183
5.487
943,847
+0.42(+8.29%)
Sep 11, 2002
5.043
5.137
4.973
5.067
529,337
-0.21(-3.98%)
Sep 10, 2002
5.230
5.300
5.183
5.277
482,995
-0.14(-2.59%)
Sep 09, 2002
5.300
5.417
5.253
5.417
825,036
+0.33(+6.42%)
Sep 06, 2002
5.113
5.137
4.973
5.090
592,726
+0.02(+0.46%)
Sep 05, 2002
5.043
5.207
4.996
5.067
867,652
+0.16(+3.33%)
Sep 04, 2002
4.903
4.973
4.810
4.903
494,730
+0.00(+0.00%)
Sep 03, 2002
4.786
4.950
4.740
4.903
770,642
+0.26(+5.53%)
Aug 30, 2002
4.786
4.903
4.623
4.646
396,692
+0.02(+0.51%)
Aug 29, 2002
4.436
4.670
4.413
4.623
359,773
+0.33(+7.61%)
Aug 28, 2002
4.459
4.530
4.273
4.296
380,245
-0.12(-2.65%)
Aug 27, 2002
4.179
4.459
4.086
4.413
506,509
+0.33(+8.00%)
Aug 26, 2002
3.876
4.109
3.876
4.086
321,911
+0.21(+5.42%)
Aug 23, 2002
3.899
3.899
3.806
3.876
416,608
-0.02(-0.60%)
Aug 22, 2002
3.712
3.922
3.666
3.899
430,057
+0.09(+2.45%)
Aug 21, 2002
3.899
3.922
3.736
3.806
350,864
-0.16(-4.12%)
Aug 20, 2002
3.969
4.086
3.899
3.969
305,164
-0.37(-8.60%)
Aug 16, 2002
4.249
4.413
4.226
4.343
419,007
+0.02(+0.54%)
Aug 15, 2002
4.179
4.366
4.086
4.319
523,898
+0.12(+2.78%)
Aug 14, 2002
4.296
4.436
4.179
4.203
543,557
-0.05(-1.10%)
Aug 13, 2002
4.226
4.273
4.133
4.249
247,429
+0.02(+0.55%)
Aug 12, 2002
4.413
4.436
4.109
4.226
517,944
-0.09(-2.16%)
Aug 07, 2002
4.413
4.530
4.249
4.319
866,068
+0.12(+2.78%)
Aug 06, 2002
4.179
4.203
3.969
4.203
426,973
-0.21(-4.76%)
Aug 05, 2002
4.600
4.646
4.203
4.413
1,902,557
+0.30(+7.39%)
Aug 02, 2002
4.063
4.226
3.993
4.109
929,456
+0.14(+3.53%)
Aug 01, 2002
3.619
4.016
3.619
3.969
650,846
+0.07(+1.80%)
Jul 31, 2002
4.063
4.156
3.876
3.899
959,480
-0.07(-1.76%)
Jul 30, 2002
3.596
4.063
3.526
3.969
1,185,923
+0.61(+18.06%)
Jul 29, 2002
3.129
3.432
3.012
3.362
979,396
+0.23(+7.46%)
Jul 26, 2002
3.619
3.642
2.919
3.129
1,567,111
-0.70(-18.29%)
Jul 25, 2002
4.203
4.203
3.736
3.829
383,158
-0.37(-8.89%)
Jul 24, 2002
3.549
4.249
3.526
4.203
1,108,144
+0.14(+3.45%)
Jul 23, 2002
4.670
4.670
3.736
4.063
1,470,315
-0.70(-14.71%)
Jul 22, 2002
5.137
5.137
4.716
4.763
1,032,677
-0.23(-4.67%)
Jul 19, 2002
5.183
5.277
4.926
4.996
795,869
+0.19(+3.88%)
Jul 17, 2002
5.043
5.043
4.810
4.810
489,976
-0.49(-9.25%)
Jul 12, 2002
5.277
5.487
5.253
5.300
541,330
-0.14(-2.57%)
Jul 11, 2002
5.557
5.604
5.347
5.440
573,581
-0.12(-2.10%)
Jul 10, 2002
5.253
5.580
5.137
5.557
1,219,202
+0.21(+3.93%)
Jul 09, 2002
4.833
5.370
4.833
5.347
1,489,075
+0.56(+11.71%)
Jul 08, 2002
4.833
4.856
4.693
4.786
760,748
+0.09(+1.99%)
Jul 05, 2002
4.903
4.903
4.693
4.693
363,199
-0.30(-6.07%)
Jul 04, 2002
5.253
5.253
4.926
4.996
414,124
+0.00(+0.00%)
Jul 03, 2002
5.253
5.253
4.926
4.996
17,697,412
-0.26(-4.89%)
Jul 02, 2002
5.417
5.463
5.137
5.253
426,373
-0.14(-2.60%)
Jul 01, 2002
5.253
5.440
4.926
5.393
674,017
+0.07(+1.32%)
Jun 28, 2002
5.580
5.604
4.996
5.323
955,326
-0.26(-4.60%)
Jun 27, 2002
5.650
5.814
5.510
5.580
999,912
-0.30(-5.16%)
Jun 26, 2002
6.070
6.164
5.767
5.884
1,587,755
+0.16(+2.86%)
Jun 25, 2002
5.697
5.814
5.393
5.720
876,004
+0.14(+2.51%)
Jun 21, 2002
5.580
5.604
5.370
5.580
724,643
+0.21(+3.91%)
Jun 20, 2002
5.183
5.440
5.137
5.370
1,023,340
+0.28(+5.50%)
Jun 19, 2002
5.137
5.230
4.950
5.090
770,385
+0.02(+0.46%)
Jun 18, 2002
4.973
5.067
4.786
5.067
538,203
+0.23(+4.83%)
Jun 17, 2002
4.880
4.880
4.693
4.833
604,418
-0.16(-3.27%)
Jun 14, 2002
5.393
5.463
4.950
4.996
944,575
-0.14(-2.73%)
Jun 12, 2002
5.744
5.767
5.043
5.137
1,495,157
-0.28(-5.17%)
Jun 11, 2002
4.553
5.487
4.506
5.417
2,218,344
+0.70(+14.85%)
Jun 10, 2002
5.487
5.580
4.436
4.716
2,646,773
-1.28(-21.40%)
Jun 07, 2002
6.187
6.397
5.907
6.000
534,091
-0.07(-1.15%)
Jun 06, 2002
5.954
6.211
5.954
6.070
392,195
+0.07(+1.17%)
Jun 05, 2002
6.070
6.070
5.837
6.000
569,769
+0.00(+0.00%)
May 31, 2002
6.211
6.281
5.604
6.000
758,179
-0.30(-4.81%)
May 28, 2002
6.304
6.491
6.070
6.304
789,059
+0.00(+0.00%)
May 27, 2002
6.421
6.771
6.141
6.304
1,020,856
+0.00(+0.00%)
May 24, 2002
6.421
6.771
6.141
6.304
1,020,856
-0.21(-3.23%)
May 23, 2002
5.954
6.748
5.837
6.514
1,269,528
+0.35(+5.68%)
May 22, 2002
6.070
6.257
5.814
6.164
1,553,577
+0.35(+6.02%)
May 21, 2002
5.487
5.837
5.370
5.814
1,286,702
+0.09(+1.63%)
May 20, 2002
4.996
5.767
4.973
5.720
1,866,580
+0.82(+16.67%)
May 17, 2002
4.716
4.903
4.716
4.903
442,306
+0.19(+3.96%)
May 16, 2002
4.693
4.786
4.600
4.716
314,758
+0.05(+1.00%)
May 15, 2002
4.576
4.763
4.389
4.670
501,969
+0.09(+2.04%)
May 14, 2002
4.693
4.693
4.530
4.576
580,862
-0.30(-6.22%)
May 13, 2002
4.880
4.950
4.716
4.880
681,298
+0.05(+0.97%)
May 10, 2002
4.786
4.903
4.763
4.833
616,625
+0.19(+4.02%)
May 09, 2002
4.436
4.693
4.436
4.646
432,455
+0.21(+4.74%)
May 08, 2002
4.436
4.716
4.273
4.436
924,788
-0.23(-5.00%)
May 07, 2002
4.623
4.903
4.436
4.670
1,523,853
+0.00(+0.00%)
May 06, 2002
4.203
4.670
4.156
4.670
1,106,602
+0.44(+10.50%)
May 03, 2002
4.109
4.296
4.109
4.226
512,162
+0.19(+4.62%)
May 02, 2002
3.993
4.039
3.876
4.039
340,413
+0.00(+0.00%)
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.