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
Embotell Andna Sa Cl B ADR
(NY:
AKO-B
)
18.32
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 (%)
Apr 30, 2003
7.740
8.080
7.740
8.010
31,300
+0.21(+2.69%)
Apr 29, 2003
7.700
7.800
7.700
7.800
22,100
+0.21(+2.77%)
Apr 28, 2003
7.590
7.590
7.590
7.590
0
+0.00(+0.00%)
Apr 25, 2003
7.610
7.640
7.590
7.590
500
-0.02(-0.26%)
Apr 24, 2003
7.510
7.610
7.510
7.610
500
+0.11(+1.47%)
Apr 23, 2003
7.500
7.500
7.500
7.500
100,200
+0.04(+0.54%)
Apr 22, 2003
7.500
7.500
7.460
7.460
52,100
+0.04(+0.54%)
Apr 21, 2003
7.390
7.420
7.390
7.420
1,400
+0.01(+0.13%)
Apr 17, 2003
7.430
7.430
7.410
7.410
500
-0.02(-0.27%)
Apr 16, 2003
7.400
7.430
7.400
7.430
200
+0.04(+0.54%)
Apr 15, 2003
7.380
7.390
7.380
7.390
5,000
+0.01(+0.14%)
Apr 14, 2003
7.380
7.380
7.380
7.380
19,900
+0.01(+0.14%)
Apr 11, 2003
7.300
7.370
7.300
7.370
250,100
+0.04(+0.55%)
Apr 10, 2003
7.330
7.330
7.330
7.330
202,500
+0.13(+1.81%)
Apr 09, 2003
7.010
7.200
7.010
7.200
28,200
+0.20(+2.86%)
Apr 08, 2003
7.100
7.100
7.000
7.000
700
+0.00(+0.00%)
Apr 07, 2003
6.900
7.000
6.850
7.000
63,200
-0.02(-0.28%)
Apr 04, 2003
7.010
7.020
7.010
7.020
73,900
+0.00(+0.00%)
Apr 03, 2003
6.950
7.030
6.940
7.020
20,800
+0.12(+1.74%)
Apr 02, 2003
6.700
6.900
6.700
6.900
2,500
+0.39(+5.99%)
Apr 01, 2003
6.510
6.510
6.510
6.510
0
+0.00(+0.00%)
Mar 31, 2003
6.510
6.510
6.510
6.510
100
-0.01(-0.15%)
Mar 28, 2003
6.430
6.530
6.430
6.520
2,000
+0.12(+1.87%)
Mar 27, 2003
6.400
6.400
6.400
6.400
46,900
+0.00(+0.00%)
Mar 26, 2003
6.520
6.520
6.400
6.400
700
-0.14(-2.14%)
Mar 25, 2003
6.430
6.550
6.430
6.540
1,100
+0.14(+2.19%)
Mar 24, 2003
6.370
6.400
6.370
6.400
200
+0.00(+0.00%)
Mar 21, 2003
6.420
6.450
6.150
6.400
8,800
-0.05(-0.78%)
Mar 20, 2003
6.450
6.450
6.450
6.450
0
+0.00(+0.00%)
Mar 19, 2003
6.520
6.520
6.410
6.450
400
-0.04(-0.62%)
Mar 18, 2003
6.360
6.500
6.360
6.490
400
+0.15(+2.37%)
Mar 17, 2003
6.330
6.360
6.310
6.340
500
+0.04(+0.63%)
Mar 14, 2003
6.370
6.370
6.300
6.300
380,000
-0.05(-0.79%)
Mar 13, 2003
6.220
6.350
6.220
6.350
800
+0.14(+2.25%)
Mar 12, 2003
6.210
6.210
6.210
6.210
0
+0.00(+0.00%)
Mar 11, 2003
6.210
6.210
6.210
6.210
30,000
-0.03(-0.48%)
Mar 10, 2003
6.310
6.310
6.220
6.240
34,400
+0.02(+0.32%)
Mar 07, 2003
6.220
6.220
6.220
6.220
0
+0.00(+0.00%)
Mar 06, 2003
6.290
6.290
6.220
6.220
1,800
-0.02(-0.32%)
Mar 05, 2003
6.080
6.240
6.050
6.240
1,300
+0.17(+2.80%)
Mar 04, 2003
6.080
6.090
6.050
6.070
1,400
-0.06(-0.98%)
Mar 03, 2003
6.150
6.150
6.130
6.130
1,000
-0.03(-0.49%)
Feb 28, 2003
6.260
6.260
6.160
6.160
1,100
-0.12(-1.91%)
Feb 27, 2003
6.080
6.280
6.070
6.280
13,300
+0.21(+3.46%)
Feb 26, 2003
6.060
6.070
6.060
6.070
4,000
-0.09(-1.46%)
Feb 25, 2003
6.200
6.200
6.160
6.160
200
-0.08(-1.28%)
Feb 24, 2003
6.190
6.240
6.160
6.240
22,500
+0.03(+0.48%)
Feb 21, 2003
6.210
6.210
6.210
6.210
0
+0.00(+0.00%)
Feb 20, 2003
6.100
6.210
6.100
6.210
63,300
-0.05(-0.80%)
Feb 19, 2003
6.360
6.360
6.250
6.260
6,500
-0.14(-2.19%)
Feb 18, 2003
6.330
6.400
6.330
6.400
1,500
+0.10(+1.59%)
Feb 14, 2003
6.300
6.300
6.300
6.300
2,200
-0.10(-1.56%)
Feb 13, 2003
6.400
6.400
6.400
6.400
0
+0.00(+0.00%)
Feb 12, 2003
6.380
6.400
6.380
6.400
2,000
+0.03(+0.47%)
Feb 11, 2003
6.520
6.520
6.370
6.370
2,800
-0.21(-3.19%)
Feb 10, 2003
6.580
6.580
6.580
6.580
100
-0.01(-0.15%)
Feb 07, 2003
6.500
6.590
6.500
6.590
400
+0.09(+1.38%)
Feb 06, 2003
6.670
6.670
6.500
6.500
101,600
-0.15(-2.26%)
Feb 05, 2003
6.690
6.690
6.650
6.650
300
+0.05(+0.76%)
Feb 04, 2003
6.650
6.650
6.600
6.600
101,300
-0.11(-1.64%)
Feb 03, 2003
6.700
6.710
6.700
6.710
500
+0.03(+0.45%)
Jan 31, 2003
6.750
6.770
6.680
6.680
500
-0.05(-0.74%)
Jan 30, 2003
6.800
6.800
6.730
6.730
300
-0.07(-1.03%)
Jan 29, 2003
6.800
6.850
6.780
6.800
600
-0.02(-0.29%)
Jan 27, 2003
6.830
6.830
6.820
6.820
34,000
-0.05(-0.73%)
Jan 24, 2003
6.880
6.880
6.870
6.870
200
-0.02(-0.29%)
Jan 23, 2003
6.890
6.890
6.890
6.890
0
+0.00(+0.00%)
Jan 22, 2003
6.890
6.890
6.890
6.890
36,100
-0.11(-1.57%)
Jan 21, 2003
7.000
7.000
7.000
7.000
10,000
-0.10(-1.41%)
Jan 17, 2003
7.030
7.180
6.970
7.100
119,100
+0.10(+1.43%)
Jan 16, 2003
7.040
7.050
7.000
7.000
2,400
-0.02(-0.28%)
Jan 15, 2003
7.150
7.150
7.020
7.020
1,400
-0.15(-2.09%)
Jan 14, 2003
7.080
7.170
7.080
7.170
2,200
+0.14(+1.99%)
Jan 13, 2003
7.010
7.040
7.010
7.030
500
+0.03(+0.43%)
Jan 10, 2003
7.040
7.040
7.000
7.000
300
-0.12(-1.69%)
Jan 09, 2003
7.120
7.120
7.120
7.120
0
+0.00(+0.00%)
Jan 08, 2003
7.100
7.160
7.100
7.120
36,600
+0.08(+1.14%)
Jan 07, 2003
7.010
7.040
7.010
7.040
200
+0.04(+0.57%)
Jan 03, 2003
7.000
7.000
7.000
7.000
158,000
+0.10(+1.45%)
Jan 02, 2003
6.900
6.900
6.900
6.900
0
+0.00(+0.00%)
Dec 31, 2002
6.950
6.950
6.900
6.900
500
-0.10(-1.43%)
Dec 30, 2002
7.000
7.000
6.970
7.000
77,000
-0.02(-0.28%)
Dec 27, 2002
7.010
7.030
7.000
7.020
3,900
-0.06(-0.85%)
Dec 26, 2002
7.100
7.130
7.050
7.080
29,500
-0.04(-0.56%)
Dec 24, 2002
7.080
7.120
7.080
7.120
700
+0.07(+0.99%)
Dec 23, 2002
6.800
7.070
6.800
7.050
60,900
+0.25(+3.68%)
Dec 20, 2002
6.770
6.860
6.770
6.800
2,500
+0.07(+1.04%)
Dec 19, 2002
6.660
6.730
6.660
6.730
4,400
+0.13(+1.97%)
Dec 18, 2002
6.540
6.700
6.540
6.600
15,200
+0.13(+2.01%)
Dec 17, 2002
6.280
6.480
6.280
6.470
112,200
+0.24(+3.85%)
Dec 16, 2002
6.150
6.230
6.150
6.230
500
-0.02(-0.32%)
Dec 13, 2002
6.250
6.250
6.250
6.250
0
+0.00(+0.00%)
Dec 12, 2002
6.110
6.250
6.110
6.250
25,200
+0.12(+1.96%)
Dec 11, 2002
6.130
6.130
6.130
6.130
200
-0.12(-1.92%)
Dec 10, 2002
6.250
6.250
6.250
6.250
100
-0.05(-0.79%)
Dec 09, 2002
6.360
6.360
6.250
6.300
2,600
-0.08(-1.25%)
Dec 06, 2002
6.250
6.380
6.250
6.380
1,300
+0.14(+2.24%)
Dec 05, 2002
6.200
6.250
6.200
6.240
8,200
+0.07(+1.13%)
Dec 04, 2002
6.170
6.170
6.170
6.170
0
+0.00(+0.00%)
Dec 03, 2002
6.300
6.300
6.100
6.170
2,300
-0.08(-1.28%)
Dec 02, 2002
6.300
6.300
6.200
6.250
145,900
+0.05(+0.81%)
Nov 27, 2002
6.200
6.200
6.200
6.200
0
+0.00(+0.00%)
Nov 26, 2002
6.200
6.200
6.200
6.200
100
+0.10(+1.64%)
Nov 25, 2002
6.100
6.100
6.100
6.100
2,000
+0.00(+0.00%)
Nov 22, 2002
6.100
6.100
6.000
6.100
2,800
-0.02(-0.33%)
Nov 21, 2002
6.120
6.120
6.120
6.120
0
+0.00(+0.00%)
Nov 20, 2002
6.120
6.120
6.120
6.120
0
+0.00(+0.00%)
Nov 19, 2002
6.120
6.120
6.120
6.120
100
-0.03(-0.49%)
Nov 18, 2002
6.160
6.160
6.150
6.150
200
-0.03(-0.49%)
Nov 15, 2002
6.180
6.180
6.180
6.180
100
-0.02(-0.32%)
Nov 14, 2002
6.150
6.200
6.100
6.200
21,200
-0.08(-1.27%)
Nov 13, 2002
6.180
6.280
6.180
6.280
112,100
+0.13(+2.11%)
Nov 12, 2002
6.200
6.300
6.150
6.150
7,700
-0.05(-0.81%)
Nov 11, 2002
6.010
6.200
6.010
6.200
2,200
+0.13(+2.14%)
Nov 08, 2002
5.950
6.100
5.950
6.070
126,100
+0.20(+3.41%)
Nov 07, 2002
5.870
5.870
5.870
5.870
0
+0.00(+0.00%)
Nov 06, 2002
5.870
5.870
5.870
5.870
0
+0.00(+0.00%)
Nov 05, 2002
5.810
5.870
5.810
5.870
200
+0.07(+1.21%)
Nov 04, 2002
5.750
5.800
5.750
5.800
300
+0.10(+1.75%)
Nov 01, 2002
5.700
5.700
5.700
5.700
10,900
-0.01(-0.18%)
Oct 31, 2002
5.710
5.710
5.710
5.710
0
+0.00(+0.00%)
Oct 30, 2002
5.710
5.710
5.710
5.710
100
-0.02(-0.35%)
Oct 29, 2002
5.700
5.750
5.650
5.730
132,500
-0.02(-0.35%)
Oct 28, 2002
5.520
5.750
5.520
5.750
138,400
+0.33(+6.09%)
Oct 25, 2002
5.420
5.420
5.420
5.420
0
+0.00(+0.00%)
Oct 24, 2002
5.370
5.420
5.370
5.420
9,100
+0.05(+0.93%)
Oct 23, 2002
5.370
5.370
5.370
5.370
0
+0.00(+0.00%)
Oct 22, 2002
5.370
5.370
5.350
5.370
33,300
+0.02(+0.37%)
Oct 21, 2002
5.350
5.350
5.350
5.350
100
+0.05(+0.94%)
Oct 18, 2002
5.300
5.300
5.300
5.300
100
+0.02(+0.38%)
Oct 17, 2002
5.150
5.300
5.150
5.280
2,500
+0.15(+2.92%)
Oct 16, 2002
5.130
5.130
5.130
5.130
0
+0.00(+0.00%)
Oct 15, 2002
5.130
5.130
5.130
5.130
17,200
+0.00(+0.00%)
Oct 14, 2002
5.000
5.130
5.000
5.130
900
+0.13(+2.60%)
Oct 11, 2002
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Oct 10, 2002
5.000
5.000
5.000
5.000
50,000
+0.00(+0.00%)
Oct 09, 2002
5.170
5.170
5.000
5.000
3,700,000
-0.20(-3.85%)
Oct 08, 2002
5.000
5.200
5.000
5.200
61,400
+0.24(+4.84%)
Oct 07, 2002
4.960
4.960
4.950
4.960
400
-0.09(-1.78%)
Oct 04, 2002
5.050
5.050
5.050
5.050
100
+0.08(+1.61%)
Oct 03, 2002
5.020
5.020
4.930
4.970
53,100
-0.07(-1.39%)
Oct 02, 2002
4.860
5.040
4.860
5.040
3,200
+0.05(+1.00%)
Oct 01, 2002
4.990
4.990
4.990
4.990
0
+0.00(+0.00%)
Sep 30, 2002
4.990
4.990
4.990
4.990
100
+0.01(+0.20%)
Sep 27, 2002
4.980
4.980
4.980
4.980
0
+0.00(+0.00%)
Sep 26, 2002
4.980
5.000
4.950
4.980
112,200
+0.05(+1.01%)
Sep 25, 2002
4.900
4.930
4.900
4.930
26,100
+0.08(+1.65%)
Sep 24, 2002
4.900
4.920
4.850
4.850
65,300
-0.20(-3.96%)
Sep 23, 2002
5.100
5.100
5.050
5.050
133,300
-0.05(-0.98%)
Sep 20, 2002
5.000
5.100
5.000
5.100
14,800
-0.01(-0.20%)
Sep 19, 2002
5.110
5.110
5.110
5.110
0
+0.00(+0.00%)
Sep 18, 2002
5.110
5.110
5.110
5.110
0
+0.00(+0.00%)
Sep 17, 2002
5.250
5.250
5.100
5.110
31,200
-0.14(-2.67%)
Sep 16, 2002
5.150
5.250
5.150
5.250
400
+0.01(+0.19%)
Sep 13, 2002
5.240
5.240
5.240
5.240
0
+0.00(+0.00%)
Sep 12, 2002
5.240
5.240
5.240
5.240
1,000
+0.00(+0.00%)
Sep 11, 2002
5.190
5.240
5.180
5.240
46,300
+0.04(+0.77%)
Sep 10, 2002
5.200
5.200
5.200
5.200
0
+0.00(+0.00%)
Sep 09, 2002
5.200
5.200
5.200
5.200
16,800
+0.04(+0.78%)
Sep 06, 2002
5.160
5.160
5.160
5.160
0
+0.00(+0.00%)
Sep 05, 2002
5.100
5.160
5.100
5.160
18,000
+0.00(+0.00%)
Sep 04, 2002
5.150
5.160
5.150
5.160
19,000
-0.04(-0.77%)
Sep 03, 2002
5.200
5.200
5.200
5.200
101,000
-0.05(-0.95%)
Aug 30, 2002
5.200
5.250
5.200
5.250
750,000
+0.00(+0.00%)
Aug 29, 2002
5.440
5.440
5.200
5.250
174,200
-0.19(-3.49%)
Aug 28, 2002
5.440
5.440
5.440
5.440
0
+0.00(+0.00%)
Aug 27, 2002
5.450
5.450
5.430
5.440
120,000
-0.05(-0.91%)
Aug 26, 2002
5.550
5.680
5.480
5.490
5,500
+0.04(+0.73%)
Aug 23, 2002
5.450
5.450
5.450
5.450
0
+0.00(+0.00%)
Aug 22, 2002
5.450
5.450
5.450
5.450
13,200
-0.05(-0.91%)
Aug 21, 2002
5.450
5.510
5.450
5.500
16,000
+0.10(+1.85%)
Aug 20, 2002
5.380
5.430
5.380
5.400
32,700
-0.01(-0.18%)
Aug 16, 2002
5.410
5.410
5.410
5.410
0
+0.00(+0.00%)
Aug 15, 2002
5.450
5.450
5.410
5.410
5,200
+0.01(+0.19%)
Aug 14, 2002
5.580
5.580
5.400
5.400
5,600
-0.18(-3.23%)
Aug 13, 2002
5.790
5.850
5.580
5.580
11,100
-0.11(-1.93%)
Aug 12, 2002
5.690
5.690
5.690
5.690
100
+0.46(+8.80%)
Aug 07, 2002
5.230
5.230
5.230
5.230
100
+0.06(+1.16%)
Aug 06, 2002
5.110
5.170
5.110
5.170
500
+0.06(+1.17%)
Aug 05, 2002
5.550
5.550
5.100
5.110
2,500
-0.68(-11.74%)
Aug 02, 2002
5.700
5.790
5.700
5.790
1,200
+0.23(+4.14%)
Aug 01, 2002
5.560
5.560
5.500
5.560
78,200
-0.10(-1.77%)
Jul 31, 2002
5.660
5.660
5.660
5.660
0
+0.00(+0.00%)
Jul 30, 2002
5.660
5.660
5.660
5.660
100
+0.16(+2.91%)
Jul 29, 2002
5.050
5.560
5.050
5.500
120,700
+0.45(+8.91%)
Jul 26, 2002
5.050
5.050
5.050
5.050
0
+0.00(+0.00%)
Jul 25, 2002
4.850
5.470
4.850
5.050
2,410,000
+0.24(+4.99%)
Jul 24, 2002
4.810
4.820
4.810
4.810
1,300
-0.21(-4.18%)
Jul 23, 2002
5.100
5.100
4.800
5.020
19,900
-0.12(-2.33%)
Jul 22, 2002
5.100
5.200
5.100
5.140
98,500
-0.01(-0.19%)
Jul 19, 2002
5.200
5.200
5.150
5.150
600
-0.05(-0.96%)
Jul 17, 2002
5.150
5.230
5.130
5.200
57,500
-0.08(-1.52%)
Jul 12, 2002
5.280
5.280
5.280
5.280
100
-0.03(-0.56%)
Jul 11, 2002
5.280
5.310
5.050
5.310
9,600
+0.01(+0.19%)
Jul 10, 2002
5.260
5.300
5.230
5.300
21,500
+0.05(+0.95%)
Jul 09, 2002
5.260
5.260
5.250
5.250
337,800
-0.60(-10.26%)
Jul 08, 2002
5.850
5.850
5.850
5.850
0
+0.00(+0.00%)
Jul 05, 2002
5.800
5.850
5.800
5.850
37,500
+0.05(+0.86%)
Jul 04, 2002
5.800
5.800
5.800
5.800
19,700
+0.00(+0.00%)
Jul 03, 2002
5.800
5.800
5.800
5.800
19,700
-0.30(-4.92%)
Jul 02, 2002
5.950
6.100
5.950
6.100
8,700
+0.10(+1.67%)
Jul 01, 2002
6.170
6.170
6.000
6.000
27,100
-0.20(-3.23%)
Jun 28, 2002
5.900
6.200
5.900
6.200
2,600
+0.37(+6.35%)
Jun 27, 2002
5.830
5.830
5.830
5.830
0
+0.00(+0.00%)
Jun 26, 2002
5.930
5.930
5.820
5.830
300
-0.05(-0.85%)
Jun 25, 2002
5.880
5.880
5.880
5.880
0
-0.02(-0.34%)
Jun 21, 2002
6.000
6.000
5.810
5.900
176,200
+0.00(+0.00%)
Jun 20, 2002
6.050
6.050
5.880
5.900
53,700
-0.25(-4.07%)
Jun 19, 2002
6.150
6.150
6.150
6.150
7,000
-0.15(-2.38%)
Jun 18, 2002
6.300
6.300
6.300
6.300
0
+0.00(+0.00%)
Jun 17, 2002
6.300
6.300
6.300
6.300
0
+0.00(+0.00%)
Jun 14, 2002
6.010
6.310
6.010
6.300
1,300
+0.29(+4.83%)
Jun 12, 2002
6.030
6.060
5.980
6.010
61,400
+0.01(+0.17%)
Jun 11, 2002
5.960
6.000
5.900
6.000
26,400
+0.05(+0.84%)
Jun 10, 2002
5.950
5.950
5.950
5.950
0
+0.00(+0.00%)
Jun 07, 2002
5.880
6.000
5.870
5.950
24,800
-0.01(-0.17%)
Jun 06, 2002
6.080
6.080
5.960
5.960
700
-0.14(-2.30%)
Jun 05, 2002
6.100
6.100
6.100
6.100
5,000
-0.03(-0.49%)
May 31, 2002
6.100
6.130
6.050
6.130
110,000
-0.24(-3.77%)
May 28, 2002
6.200
6.400
6.100
6.370
266,400
+0.16(+2.58%)
May 27, 2002
6.200
6.210
6.050
6.210
3,500
+0.00(+0.00%)
May 24, 2002
6.200
6.210
6.050
6.210
3,500
-0.04(-0.64%)
May 23, 2002
6.320
6.320
6.200
6.250
5,400
-0.14(-2.19%)
May 22, 2002
6.330
6.390
6.300
6.390
17,200
+0.06(+0.95%)
May 21, 2002
6.230
6.330
6.230
6.330
35,300
+0.00(+0.00%)
May 20, 2002
6.350
6.350
6.330
6.330
22,400
+0.00(+0.00%)
May 17, 2002
6.330
6.330
6.330
6.330
0
+0.00(+0.00%)
May 16, 2002
6.210
6.350
6.210
6.330
100,200
+0.13(+2.10%)
May 15, 2002
6.200
6.200
6.200
6.200
36,500
-0.10(-1.59%)
May 14, 2002
6.300
6.300
6.300
6.300
0
+0.00(+0.00%)
May 13, 2002
6.300
6.300
6.300
6.300
0
+0.00(+0.00%)
May 10, 2002
6.300
6.300
6.300
6.300
0
+0.00(+0.00%)
May 09, 2002
6.350
6.350
6.300
6.300
677,000
-0.10(-1.56%)
May 08, 2002
6.350
6.450
6.300
6.400
87,600
+0.05(+0.79%)
May 07, 2002
6.450
6.450
6.350
6.350
4,600
-0.18(-2.76%)
May 06, 2002
6.530
6.530
6.530
6.530
0
+0.00(+0.00%)
May 03, 2002
6.530
6.530
6.530
6.530
0
+0.00(+0.00%)
May 02, 2002
6.450
6.530
6.450
6.530
31,000
-0.02(-0.31%)
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.