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
NNN REIT Inc
(NY:
NNN
)
41.77
+0.83 (+2.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
7.929
7.929
7.855
7.919
126,315
+0.01(+0.19%)
Apr 29, 2003
7.939
8.002
7.865
7.904
211,205
-0.08(-1.04%)
Apr 28, 2003
8.012
8.012
7.895
7.988
150,802
-0.09(-1.15%)
Apr 25, 2003
8.110
8.159
8.032
8.081
357,927
-0.00(-0.06%)
Apr 24, 2003
8.076
8.135
8.051
8.086
364,865
+0.01(+0.12%)
Apr 23, 2003
7.978
8.081
7.949
8.076
157,332
+0.06(+0.73%)
Apr 22, 2003
8.002
8.071
7.939
8.017
268,343
+0.01(+0.18%)
Apr 21, 2003
7.919
8.002
7.919
8.002
169,984
+0.07(+0.86%)
Apr 17, 2003
7.890
7.958
7.865
7.934
169,372
+0.05(+0.62%)
Apr 16, 2003
7.811
7.885
7.797
7.885
158,557
+0.09(+1.19%)
Apr 15, 2003
7.792
7.792
7.757
7.792
142,640
+0.00(+0.00%)
Apr 14, 2003
7.645
7.792
7.645
7.792
173,045
+0.12(+1.53%)
Apr 11, 2003
7.713
7.748
7.630
7.674
126,723
-0.06(-0.76%)
Apr 10, 2003
7.645
7.733
7.635
7.733
127,743
+0.06(+0.83%)
Apr 09, 2003
7.708
7.757
7.650
7.669
176,106
-0.03(-0.45%)
Apr 08, 2003
7.679
7.713
7.620
7.703
187,126
+0.02(+0.32%)
Apr 07, 2003
7.650
7.689
7.605
7.679
105,092
+0.10(+1.36%)
Apr 04, 2003
7.630
7.669
7.576
7.576
244,876
-0.04(-0.58%)
Apr 03, 2003
7.635
7.654
7.581
7.620
232,224
+0.02(+0.32%)
Apr 02, 2003
7.625
7.684
7.596
7.596
177,739
-0.00(-0.06%)
Apr 01, 2003
7.400
7.601
7.400
7.601
189,983
+0.20(+2.72%)
Mar 31, 2003
7.400
7.498
7.370
7.400
261,609
-0.01(-0.20%)
Mar 28, 2003
7.449
7.493
7.400
7.414
195,288
-0.08(-1.05%)
Mar 27, 2003
7.527
7.542
7.454
7.493
148,354
-0.00(-0.07%)
Mar 26, 2003
7.542
7.630
7.498
7.498
201,206
-0.07(-0.91%)
Mar 25, 2003
7.473
7.566
7.400
7.566
151,415
+0.07(+0.91%)
Mar 24, 2003
7.610
7.610
7.449
7.498
134,681
-0.14(-1.86%)
Mar 21, 2003
7.556
7.645
7.527
7.640
227,734
+0.11(+1.43%)
Mar 20, 2003
7.449
7.547
7.409
7.532
166,923
+0.04(+0.59%)
Mar 19, 2003
7.414
7.522
7.375
7.488
170,801
+0.09(+1.26%)
Mar 18, 2003
7.522
7.522
7.395
7.395
257,119
-0.13(-1.69%)
Mar 17, 2003
7.360
7.522
7.360
7.522
197,941
+0.12(+1.66%)
Mar 14, 2003
7.380
7.424
7.292
7.400
170,597
+0.09(+1.21%)
Mar 13, 2003
7.272
7.370
7.243
7.311
216,103
+0.09(+1.22%)
Mar 12, 2003
7.277
7.370
7.223
7.223
219,572
-0.05(-0.74%)
Mar 11, 2003
7.307
7.375
7.262
7.277
195,288
-0.00(-0.07%)
Mar 10, 2003
7.356
7.375
7.282
7.282
191,819
-0.07(-1.00%)
Mar 07, 2003
7.341
7.385
7.311
7.356
163,658
+0.03(+0.40%)
Mar 06, 2003
7.351
7.395
7.307
7.326
167,332
-0.02(-0.27%)
Mar 05, 2003
7.326
7.351
7.287
7.346
205,287
+0.02(+0.33%)
Mar 04, 2003
7.277
7.321
7.243
7.321
76,727
+0.03(+0.47%)
Mar 03, 2003
7.311
7.351
7.243
7.287
77,952
+0.01(+0.13%)
Feb 28, 2003
7.307
7.351
7.277
7.277
103,664
-0.02(-0.27%)
Feb 27, 2003
7.321
7.321
7.218
7.297
158,353
+0.01(+0.20%)
Feb 26, 2003
7.277
7.316
7.213
7.282
90,196
+0.00(+0.07%)
Feb 25, 2003
7.233
7.297
7.218
7.277
215,082
+0.04(+0.54%)
Feb 24, 2003
7.277
7.277
7.160
7.238
104,480
-0.00(-0.07%)
Feb 21, 2003
7.150
7.316
7.111
7.243
197,737
+0.11(+1.58%)
Feb 20, 2003
7.140
7.258
7.106
7.130
276,506
-0.01(-0.14%)
Feb 19, 2003
7.228
7.228
7.140
7.140
183,861
-0.10(-1.35%)
Feb 18, 2003
7.189
7.262
7.145
7.238
181,208
+0.10(+1.37%)
Feb 14, 2003
7.189
7.223
7.106
7.140
207,532
+0.01(+0.14%)
Feb 13, 2003
7.057
7.140
7.037
7.130
190,595
+0.09(+1.25%)
Feb 12, 2003
7.174
7.204
7.032
7.042
213,858
-0.12(-1.71%)
Feb 11, 2003
7.262
7.262
7.081
7.164
222,837
-0.06(-0.81%)
Feb 10, 2003
7.228
7.228
7.091
7.223
127,335
+0.07(+0.96%)
Feb 07, 2003
7.238
7.258
7.125
7.155
300,177
-0.07(-1.02%)
Feb 06, 2003
7.243
7.243
7.140
7.228
281,403
+0.02(+0.34%)
Feb 05, 2003
7.277
7.277
7.115
7.204
345,275
-0.05(-0.68%)
Feb 04, 2003
7.297
7.297
7.194
7.253
180,392
-0.04(-0.60%)
Feb 03, 2003
7.336
7.336
7.253
7.297
173,862
-0.01(-0.13%)
Jan 31, 2003
7.253
7.311
7.253
7.307
273,036
+0.05(+0.74%)
Jan 30, 2003
7.292
7.297
7.194
7.253
197,533
-0.03(-0.40%)
Jan 29, 2003
7.155
7.292
7.120
7.282
302,013
-0.04(-0.60%)
Jan 28, 2003
7.321
7.375
7.297
7.326
163,046
+0.03(+0.40%)
Jan 27, 2003
7.292
7.341
7.253
7.297
258,548
+0.03(+0.47%)
Jan 24, 2003
7.341
7.351
7.262
7.262
389,149
-0.09(-1.20%)
Jan 23, 2003
7.341
7.385
7.326
7.351
223,245
+0.01(+0.20%)
Jan 22, 2003
7.351
7.395
7.302
7.336
304,666
-0.02(-0.33%)
Jan 21, 2003
7.439
7.439
7.302
7.360
427,717
-0.09(-1.18%)
Jan 17, 2003
7.503
7.507
7.439
7.449
196,105
-0.03(-0.46%)
Jan 16, 2003
7.483
7.537
7.473
7.483
169,168
-0.01(-0.20%)
Jan 15, 2003
7.527
7.537
7.478
7.498
122,846
-0.02(-0.26%)
Jan 14, 2003
7.512
7.522
7.395
7.517
111,214
+0.02(+0.26%)
Jan 13, 2003
7.498
7.537
7.488
7.498
234,673
+0.00(+0.07%)
Jan 10, 2003
7.517
7.556
7.488
7.493
69,585
-0.03(-0.46%)
Jan 09, 2003
7.507
7.591
7.507
7.527
135,090
+0.01(+0.20%)
Jan 08, 2003
7.635
7.640
7.512
7.512
185,493
-0.12(-1.60%)
Jan 07, 2003
7.571
7.659
7.542
7.635
322,012
-0.08(-1.08%)
Jan 06, 2003
7.571
7.762
7.571
7.718
363,845
+0.11(+1.48%)
Jan 03, 2003
7.561
7.640
7.507
7.605
136,722
+0.04(+0.58%)
Jan 02, 2003
7.547
7.615
7.517
7.561
105,092
+0.05(+0.65%)
Dec 31, 2002
7.547
7.610
7.507
7.512
209,165
-0.01(-0.20%)
Dec 30, 2002
7.571
7.571
7.483
7.527
173,453
-0.04(-0.58%)
Dec 27, 2002
7.507
7.591
7.478
7.571
137,742
+0.04(+0.59%)
Dec 26, 2002
7.561
7.586
7.498
7.527
100,807
-0.02(-0.32%)
Dec 24, 2002
7.537
7.566
7.483
7.552
64,484
+0.01(+0.20%)
Dec 23, 2002
7.409
7.547
7.405
7.537
127,131
+0.11(+1.45%)
Dec 20, 2002
7.449
7.468
7.405
7.429
164,679
+0.01(+0.20%)
Dec 19, 2002
7.498
7.498
7.385
7.414
259,568
-0.06(-0.79%)
Dec 18, 2002
7.517
7.532
7.473
7.473
106,521
-0.07(-0.91%)
Dec 17, 2002
7.591
7.591
7.478
7.542
102,235
-0.03(-0.45%)
Dec 16, 2002
7.537
7.576
7.478
7.576
143,252
+0.07(+0.91%)
Dec 13, 2002
7.542
7.586
7.503
7.507
111,622
-0.01(-0.20%)
Dec 12, 2002
7.552
7.566
7.488
7.522
215,695
+0.00(+0.00%)
Dec 11, 2002
7.483
7.542
7.468
7.522
94,481
-0.01(-0.13%)
Dec 10, 2002
7.532
7.610
7.449
7.532
121,009
-0.01(-0.19%)
Dec 09, 2002
7.419
7.645
7.419
7.547
255,283
+0.06(+0.79%)
Dec 06, 2002
7.503
7.566
7.444
7.488
115,091
-0.01(-0.13%)
Dec 05, 2002
7.498
7.571
7.488
7.498
177,331
-0.02(-0.33%)
Dec 04, 2002
7.414
7.542
7.414
7.522
177,739
+0.11(+1.45%)
Dec 03, 2002
7.498
7.542
7.414
7.414
272,220
-0.12(-1.63%)
Dec 02, 2002
7.581
7.581
7.478
7.537
217,123
-0.02(-0.26%)
Nov 29, 2002
7.586
7.635
7.493
7.556
108,969
-0.10(-1.34%)
Nov 27, 2002
7.517
7.659
7.503
7.659
206,308
+0.12(+1.56%)
Nov 26, 2002
7.566
7.586
7.478
7.542
127,335
-0.02(-0.32%)
Nov 25, 2002
7.547
7.596
7.532
7.566
195,492
+0.02(+0.26%)
Nov 22, 2002
7.586
7.596
7.522
7.547
192,431
-0.05(-0.65%)
Nov 21, 2002
7.507
7.679
7.507
7.596
220,388
+0.06(+0.85%)
Nov 20, 2002
7.522
7.532
7.449
7.532
142,436
+0.01(+0.20%)
Nov 19, 2002
7.561
7.586
7.478
7.517
93,052
-0.06(-0.78%)
Nov 18, 2002
7.684
7.743
7.542
7.576
218,960
-0.07(-0.90%)
Nov 15, 2002
7.713
7.718
7.620
7.645
202,839
-0.01(-0.13%)
Nov 14, 2002
7.591
7.654
7.591
7.654
203,247
+0.10(+1.36%)
Nov 13, 2002
7.483
7.586
7.400
7.552
151,823
+0.06(+0.78%)
Nov 12, 2002
7.449
7.503
7.434
7.493
125,703
+0.13(+1.73%)
Nov 11, 2002
7.424
7.463
7.360
7.365
107,541
-0.09(-1.18%)
Nov 08, 2002
7.463
7.498
7.400
7.454
177,535
-0.03(-0.46%)
Nov 07, 2002
7.537
7.571
7.419
7.488
211,613
-0.13(-1.67%)
Nov 06, 2002
7.679
7.694
7.566
7.615
193,656
-0.02(-0.32%)
Nov 05, 2002
7.576
7.645
7.576
7.640
164,883
+0.02(+0.26%)
Nov 04, 2002
7.699
7.787
7.571
7.620
240,386
-0.08(-1.02%)
Nov 01, 2002
7.669
7.738
7.547
7.699
221,612
+0.05(+0.71%)
Oct 31, 2002
7.718
7.733
7.625
7.645
130,600
-0.05(-0.70%)
Oct 30, 2002
7.596
7.738
7.596
7.699
208,961
+0.01(+0.13%)
Oct 29, 2002
7.841
7.841
7.473
7.689
13,080,469
-0.25(-3.15%)
Oct 28, 2002
7.865
8.012
7.865
7.939
525,871
+0.05(+0.62%)
Oct 25, 2002
7.703
7.890
7.689
7.890
210,389
+0.18(+2.29%)
Oct 24, 2002
7.645
7.718
7.552
7.713
330,990
+0.12(+1.55%)
Oct 23, 2002
7.547
7.596
7.444
7.596
433,634
+0.05(+0.71%)
Oct 22, 2002
7.703
7.708
7.542
7.542
295,892
-0.17(-2.22%)
Oct 21, 2002
7.694
7.777
7.694
7.713
298,340
+0.02(+0.25%)
Oct 18, 2002
7.811
7.811
7.694
7.694
202,839
-0.12(-1.51%)
Oct 17, 2002
7.703
7.841
7.703
7.811
415,473
+0.14(+1.79%)
Oct 16, 2002
7.723
7.831
7.620
7.674
175,290
-0.14(-1.82%)
Oct 15, 2002
7.610
7.816
7.610
7.816
186,105
+0.22(+2.90%)
Oct 14, 2002
7.718
7.777
7.547
7.596
128,355
-0.10(-1.27%)
Oct 11, 2002
7.610
7.772
7.610
7.694
134,681
+0.11(+1.42%)
Oct 10, 2002
7.498
7.596
7.356
7.586
402,821
+0.16(+2.18%)
Oct 09, 2002
7.601
7.601
7.385
7.424
354,866
-0.18(-2.32%)
Oct 08, 2002
7.449
7.664
7.356
7.601
3,285,422
+0.15(+2.04%)
Oct 07, 2002
7.738
7.738
7.395
7.449
321,400
-0.29(-3.74%)
Oct 04, 2002
7.806
7.939
7.684
7.738
158,149
-0.12(-1.56%)
Oct 03, 2002
7.836
7.929
7.792
7.860
200,186
+0.05(+0.63%)
Oct 02, 2002
7.914
7.939
7.806
7.811
144,885
-0.14(-1.79%)
Oct 01, 2002
7.924
7.973
7.836
7.953
155,496
+0.05(+0.68%)
Sep 30, 2002
7.924
7.973
7.846
7.899
209,165
-0.04(-0.49%)
Sep 27, 2002
7.963
8.002
7.914
7.939
175,494
-0.04(-0.49%)
Sep 26, 2002
7.885
8.007
7.865
7.978
3,713,955
+0.09(+1.18%)
Sep 25, 2002
7.895
7.939
7.865
7.885
228,959
+0.03(+0.37%)
Sep 24, 2002
7.944
7.944
7.792
7.855
287,933
-0.09(-1.11%)
Sep 23, 2002
7.865
7.983
7.841
7.944
268,955
+0.06(+0.81%)
Sep 20, 2002
7.860
7.880
7.826
7.880
205,900
+0.05(+0.69%)
Sep 19, 2002
7.880
7.885
7.816
7.826
252,222
-0.07(-0.87%)
Sep 18, 2002
7.851
7.914
7.841
7.895
245,488
+0.03(+0.37%)
Sep 17, 2002
7.880
7.899
7.792
7.865
221,204
+0.03(+0.38%)
Sep 16, 2002
7.841
7.890
7.757
7.836
238,346
-0.03(-0.37%)
Sep 13, 2002
7.855
7.865
7.821
7.865
110,194
+0.05(+0.63%)
Sep 12, 2002
7.836
7.860
7.752
7.816
176,923
-0.04(-0.50%)
Sep 11, 2002
7.865
7.865
7.792
7.855
170,597
+0.03(+0.38%)
Sep 10, 2002
7.885
7.885
7.767
7.826
198,349
-0.05(-0.68%)
Sep 09, 2002
7.816
7.880
7.694
7.880
294,463
+0.07(+0.88%)
Sep 06, 2002
7.635
7.816
7.635
7.811
122,438
+0.13(+1.66%)
Sep 05, 2002
7.743
7.801
7.625
7.684
186,514
-0.08(-1.01%)
Sep 04, 2002
7.718
7.811
7.694
7.762
40,812
+0.03(+0.38%)
Sep 03, 2002
7.772
7.772
7.630
7.733
443,225
+0.03(+0.45%)
Aug 30, 2002
7.797
7.841
7.699
7.699
368,946
-0.09(-1.19%)
Aug 29, 2002
7.752
7.841
7.743
7.792
128,968
+0.02(+0.32%)
Aug 28, 2002
7.699
7.841
7.699
7.767
214,062
+0.04(+0.51%)
Aug 27, 2002
7.738
7.836
7.718
7.728
219,164
-0.11(-1.38%)
Aug 26, 2002
7.752
7.836
7.645
7.836
173,249
+0.12(+1.52%)
Aug 23, 2002
7.772
7.821
7.708
7.718
160,393
-0.11(-1.44%)
Aug 22, 2002
7.816
7.841
7.703
7.831
187,942
-0.02(-0.25%)
Aug 21, 2002
7.743
7.870
7.723
7.851
280,383
+0.07(+0.88%)
Aug 20, 2002
7.762
7.821
7.650
7.782
228,142
-0.01(-0.13%)
Aug 16, 2002
7.694
7.836
7.694
7.792
256,711
+0.10(+1.27%)
Aug 15, 2002
7.816
7.826
7.547
7.694
267,527
-0.07(-0.95%)
Aug 14, 2002
7.694
7.767
7.596
7.767
374,252
+0.17(+2.26%)
Aug 13, 2002
7.767
7.792
7.596
7.596
233,244
-0.15(-1.90%)
Aug 12, 2002
7.787
7.787
7.650
7.743
353,233
+0.07(+0.96%)
Aug 07, 2002
7.552
7.679
7.424
7.669
245,488
+0.12(+1.56%)
Aug 06, 2002
7.532
7.625
7.498
7.552
181,820
+0.03(+0.39%)
Aug 05, 2002
7.527
7.542
7.375
7.522
276,506
-0.01(-0.13%)
Aug 02, 2002
7.939
7.939
7.473
7.532
592,396
-0.38(-4.83%)
Aug 01, 2002
7.841
7.914
7.645
7.914
573,418
-0.02(-0.25%)
Jul 31, 2002
7.934
7.958
7.816
7.934
268,547
-0.07(-0.92%)
Jul 30, 2002
7.841
8.037
7.473
8.007
780,746
+0.12(+1.49%)
Jul 29, 2002
7.390
7.890
7.370
7.890
1,012,767
+0.34(+4.55%)
Jul 26, 2002
7.351
7.571
7.228
7.547
557,297
+0.29(+4.05%)
Jul 25, 2002
6.861
7.326
6.738
7.253
346,703
+0.39(+5.71%)
Jul 24, 2002
6.606
6.861
6.175
6.861
800,337
+0.24(+3.55%)
Jul 23, 2002
6.763
6.890
6.518
6.625
424,452
-0.16(-2.38%)
Jul 22, 2002
6.934
7.008
6.420
6.787
819,518
-0.12(-1.77%)
Jul 19, 2002
7.106
7.125
6.885
6.910
373,232
-0.32(-4.41%)
Jul 17, 2002
7.209
7.351
7.174
7.228
213,450
-0.02(-0.34%)
Jul 12, 2002
7.449
7.581
7.130
7.253
225,082
-0.20(-2.63%)
Jul 11, 2002
7.341
7.571
7.321
7.449
493,425
-0.13(-1.68%)
Jul 10, 2002
7.620
7.669
7.468
7.576
172,433
-0.00(-0.06%)
Jul 09, 2002
7.659
7.659
7.581
7.581
176,106
-0.08(-1.02%)
Jul 08, 2002
7.669
7.669
7.659
7.659
179,575
-0.01(-0.13%)
Jul 05, 2002
7.522
7.679
7.522
7.669
82,237
+0.12(+1.62%)
Jul 04, 2002
7.620
7.689
7.473
7.547
323,032
+0.00(+0.00%)
Jul 03, 2002
7.620
7.689
7.473
7.547
323,032
-0.10(-1.35%)
Jul 02, 2002
7.816
7.816
7.458
7.650
319,359
-0.15(-1.95%)
Jul 01, 2002
7.836
7.836
7.757
7.801
265,894
-0.04(-0.50%)
Jun 28, 2002
7.694
7.841
7.664
7.841
353,846
+0.12(+1.59%)
Jun 27, 2002
7.792
7.792
7.576
7.718
228,142
-0.04(-0.57%)
Jun 26, 2002
7.645
7.782
7.547
7.762
362,824
+0.04(+0.57%)
Jun 25, 2002
7.787
7.836
7.713
7.718
247,324
-0.05(-0.63%)
Jun 21, 2002
7.792
7.826
7.718
7.767
341,602
+0.02(+0.32%)
Jun 20, 2002
7.743
7.816
7.669
7.743
242,019
-0.07(-0.94%)
Jun 19, 2002
7.635
7.816
7.596
7.816
285,076
+0.13(+1.72%)
Jun 18, 2002
7.620
7.684
7.571
7.684
284,056
-0.01(-0.13%)
Jun 17, 2002
7.664
7.728
7.620
7.694
215,899
+0.03(+0.38%)
Jun 14, 2002
7.694
7.703
7.346
7.664
325,481
-0.13(-1.64%)
Jun 12, 2002
7.547
7.801
7.547
7.792
474,855
+0.20(+2.58%)
Jun 11, 2002
7.620
7.669
7.547
7.596
328,542
+0.05(+0.65%)
Jun 10, 2002
7.547
7.547
7.478
7.547
142,436
+0.02(+0.33%)
Jun 07, 2002
7.478
7.547
7.414
7.522
139,375
+0.01(+0.20%)
Jun 06, 2002
7.449
7.576
7.449
7.507
231,612
+0.01(+0.20%)
Jun 05, 2002
7.439
7.493
7.351
7.493
289,566
+0.13(+1.73%)
May 31, 2002
7.360
7.468
7.351
7.365
400,576
-0.03(-0.46%)
May 28, 2002
7.316
7.400
7.316
7.400
159,373
+0.07(+1.00%)
May 27, 2002
7.400
7.414
7.326
7.326
114,275
+0.00(+0.00%)
May 24, 2002
7.400
7.414
7.326
7.326
114,275
-0.09(-1.25%)
May 23, 2002
7.370
7.419
7.341
7.419
235,081
+0.00(+0.00%)
May 22, 2002
7.316
7.419
7.253
7.419
260,997
+0.07(+0.93%)
May 21, 2002
7.400
7.434
7.302
7.351
200,186
-0.09(-1.19%)
May 20, 2002
7.351
7.444
7.351
7.439
125,294
+0.08(+1.07%)
May 17, 2002
7.385
7.429
7.311
7.360
173,045
-0.07(-0.99%)
May 16, 2002
7.473
7.547
7.365
7.434
166,311
-0.04(-0.52%)
May 15, 2002
7.409
7.473
7.375
7.473
227,122
+0.05(+0.73%)
May 14, 2002
7.409
7.424
7.341
7.419
222,021
+0.01(+0.20%)
May 13, 2002
7.302
7.405
7.302
7.405
261,201
+0.10(+1.41%)
May 10, 2002
7.449
7.449
7.282
7.302
176,718
-0.11(-1.46%)
May 09, 2002
7.439
7.444
7.351
7.409
162,026
-0.05(-0.66%)
May 08, 2002
7.370
7.458
7.228
7.458
289,362
+0.07(+1.00%)
May 07, 2002
7.360
7.424
7.356
7.385
245,284
-0.11(-1.50%)
May 06, 2002
7.400
7.547
7.351
7.498
278,750
+0.10(+1.32%)
May 03, 2002
7.439
7.483
7.360
7.400
200,594
-0.05(-0.72%)
May 02, 2002
7.400
7.468
7.390
7.454
318,951
+0.01(+0.20%)
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.