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
Trex Company
(NY:
TREX
)
81.71
-1.18 (-1.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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
4.925
5.147
4.918
5.128
706,400
+0.21(+4.32%)
Apr 29, 2003
4.963
4.976
4.876
4.915
1,184,000
-0.05(-0.96%)
Apr 28, 2003
4.951
5.013
4.950
4.963
1,127,200
+0.01(+0.23%)
Apr 25, 2003
4.987
5.112
4.894
4.951
2,600,800
-0.28(-5.35%)
Apr 24, 2003
4.638
5.244
4.569
5.231
4,324,000
+0.75(+16.77%)
Apr 23, 2003
4.362
4.527
4.350
4.480
732,800
+0.10(+2.37%)
Apr 22, 2003
4.314
4.411
4.242
4.376
524,800
+0.04(+0.92%)
Apr 21, 2003
4.350
4.350
4.260
4.336
434,400
-0.00(-0.09%)
Apr 17, 2003
4.293
4.343
4.270
4.340
292,000
+0.05(+1.17%)
Apr 16, 2003
4.406
4.406
4.289
4.290
597,600
+0.00(+0.06%)
Apr 15, 2003
4.255
4.306
4.220
4.287
366,400
+0.03(+0.76%)
Apr 14, 2003
4.249
4.263
4.202
4.255
887,200
+0.03(+0.65%)
Apr 11, 2003
4.306
4.386
4.191
4.228
709,600
-0.08(-1.97%)
Apr 10, 2003
4.144
4.312
4.100
4.312
819,200
+0.14(+3.29%)
Apr 09, 2003
4.200
4.293
4.138
4.175
458,400
-0.08(-1.76%)
Apr 08, 2003
4.190
4.250
4.112
4.250
460,000
+0.06(+1.43%)
Apr 07, 2003
4.214
4.372
4.166
4.190
955,200
+0.01(+0.33%)
Apr 04, 2003
4.160
4.244
4.145
4.176
610,400
+0.05(+1.15%)
Apr 03, 2003
4.210
4.244
4.060
4.129
539,200
-0.07(-1.64%)
Apr 02, 2003
4.069
4.197
4.062
4.197
508,000
+0.18(+4.58%)
Apr 01, 2003
3.986
4.072
3.926
4.014
962,400
-0.02(-0.53%)
Mar 31, 2003
4.122
4.122
3.987
4.035
1,172,000
-0.09(-2.12%)
Mar 28, 2003
4.050
4.122
3.967
4.122
798,400
+0.07(+1.76%)
Mar 27, 2003
4.064
4.093
4.027
4.051
432,000
-0.01(-0.28%)
Mar 26, 2003
4.100
4.105
4.044
4.062
711,200
-0.04(-0.91%)
Mar 25, 2003
4.119
4.173
4.037
4.100
668,800
-0.04(-0.91%)
Mar 24, 2003
4.214
4.214
4.098
4.138
1,052,000
-0.08(-1.81%)
Mar 21, 2003
4.120
4.219
4.119
4.214
1,200,000
+0.12(+3.06%)
Mar 20, 2003
3.969
4.112
3.902
4.089
628,800
+0.12(+3.02%)
Mar 19, 2003
4.100
4.119
3.956
3.969
1,099,200
-0.12(-3.05%)
Mar 18, 2003
3.956
4.094
3.876
4.094
1,361,600
+0.22(+5.71%)
Mar 17, 2003
3.719
3.886
3.699
3.873
908,000
+0.12(+3.27%)
Mar 14, 2003
3.840
3.850
3.750
3.750
748,800
-0.12(-2.98%)
Mar 13, 2003
3.612
3.913
3.612
3.865
858,400
+0.28(+7.92%)
Mar 12, 2003
3.580
3.606
3.525
3.581
1,718,400
-0.03(-0.83%)
Mar 11, 2003
3.683
3.748
3.600
3.611
1,500,000
-0.10(-2.76%)
Mar 10, 2003
3.750
3.765
3.714
3.714
1,093,600
-0.06(-1.66%)
Mar 07, 2003
3.737
3.917
3.667
3.776
1,836,800
+0.01(+0.30%)
Mar 06, 2003
3.746
3.812
3.739
3.765
2,177,600
+0.01(+0.30%)
Mar 05, 2003
3.844
3.874
3.656
3.754
2,628,800
-0.09(-2.25%)
Mar 04, 2003
4.000
4.000
3.834
3.840
1,384,000
-0.16(-3.91%)
Mar 03, 2003
4.119
4.125
3.991
3.996
1,240,800
-0.07(-1.63%)
Feb 28, 2003
3.981
4.076
3.844
4.062
4,058,400
+0.09(+2.17%)
Feb 27, 2003
4.676
4.676
3.901
3.976
9,060,800
-0.70(-14.95%)
Feb 26, 2003
4.500
4.706
4.499
4.675
1,804,800
+0.18(+4.03%)
Feb 25, 2003
4.406
4.504
4.338
4.494
1,519,200
+0.07(+1.50%)
Feb 24, 2003
4.225
4.465
4.206
4.428
2,822,400
+0.33(+7.92%)
Feb 21, 2003
4.156
4.250
4.095
4.103
722,400
-0.08(-2.03%)
Feb 20, 2003
4.145
4.261
4.145
4.188
524,000
+0.02(+0.42%)
Feb 19, 2003
4.294
4.329
4.144
4.170
598,400
-0.09(-2.17%)
Feb 18, 2003
4.025
4.329
4.025
4.263
840,000
+0.21(+5.28%)
Feb 14, 2003
4.050
4.138
3.924
4.049
664,000
-0.01(-0.34%)
Feb 13, 2003
4.088
4.095
4.030
4.062
632,800
-0.04(-0.91%)
Feb 12, 2003
4.121
4.156
4.067
4.100
573,600
-0.02(-0.52%)
Feb 11, 2003
4.069
4.162
4.056
4.121
634,400
+0.06(+1.60%)
Feb 10, 2003
4.056
4.100
4.020
4.056
690,400
+0.00(+0.00%)
Feb 07, 2003
4.213
4.231
4.013
4.056
1,183,200
-0.13(-3.02%)
Feb 06, 2003
4.213
4.298
4.162
4.183
1,172,800
-0.03(-0.71%)
Feb 05, 2003
4.200
4.241
4.166
4.213
1,164,800
+0.06(+1.48%)
Feb 04, 2003
4.069
4.181
3.875
4.151
4,361,600
+0.07(+1.72%)
Feb 03, 2003
3.906
4.138
3.888
4.081
2,176,000
+0.08(+2.03%)
Jan 31, 2003
4.344
4.344
3.981
4.000
4,280,800
-0.38(-8.57%)
Jan 30, 2003
4.487
4.506
4.375
4.375
884,000
-0.10(-2.18%)
Jan 29, 2003
4.475
4.494
4.449
4.473
680,000
-0.01(-0.33%)
Jan 28, 2003
4.550
4.700
4.450
4.487
1,044,000
-0.04(-0.83%)
Jan 27, 2003
4.450
4.558
4.444
4.525
556,800
+0.01(+0.25%)
Jan 24, 2003
4.679
4.719
4.500
4.514
587,200
-0.16(-3.50%)
Jan 23, 2003
4.575
4.794
4.501
4.678
1,049,600
+0.07(+1.60%)
Jan 22, 2003
4.375
4.654
4.350
4.604
952,000
+0.19(+4.33%)
Jan 21, 2003
4.556
4.556
4.379
4.412
484,800
-0.14(-3.16%)
Jan 17, 2003
4.675
4.675
4.537
4.556
578,400
-0.15(-3.19%)
Jan 16, 2003
4.681
4.725
4.665
4.706
650,400
-0.01(-0.13%)
Jan 15, 2003
4.619
4.728
4.562
4.713
508,000
+0.07(+1.48%)
Jan 14, 2003
4.562
4.675
4.562
4.644
848,800
+0.02(+0.41%)
Jan 13, 2003
4.617
4.641
4.596
4.625
1,131,200
+0.01(+0.30%)
Jan 10, 2003
4.639
4.681
4.607
4.611
901,600
-0.06(-1.26%)
Jan 09, 2003
4.520
4.737
4.520
4.670
1,455,200
+0.13(+2.92%)
Jan 08, 2003
4.450
4.550
4.312
4.537
1,588,800
+0.07(+1.68%)
Jan 07, 2003
4.380
4.588
4.354
4.463
1,108,800
+0.05(+1.16%)
Jan 06, 2003
4.348
4.425
4.345
4.411
910,400
+0.13(+2.95%)
Jan 03, 2003
4.419
4.419
4.226
4.285
1,288,000
-0.13(-3.03%)
Jan 02, 2003
4.444
4.451
4.300
4.419
849,600
+0.01(+0.14%)
Dec 31, 2002
4.459
4.459
4.319
4.412
1,127,200
-0.04(-0.98%)
Dec 30, 2002
4.374
4.494
4.289
4.456
1,407,200
+0.08(+1.89%)
Dec 27, 2002
4.683
4.684
4.362
4.374
1,720,000
-0.34(-7.21%)
Dec 26, 2002
4.784
4.780
4.674
4.714
393,600
+0.04(+0.77%)
Dec 24, 2002
4.784
4.784
4.674
4.678
437,600
-0.11(-2.22%)
Dec 23, 2002
4.624
4.874
4.620
4.784
1,836,800
+0.17(+3.57%)
Dec 20, 2002
4.475
4.619
4.475
4.619
1,012,000
+0.13(+2.98%)
Dec 19, 2002
4.463
4.499
4.412
4.485
570,400
-0.00(-0.03%)
Dec 18, 2002
4.514
4.515
4.441
4.486
921,600
-0.04(-0.86%)
Dec 17, 2002
4.350
4.543
4.341
4.525
2,216,000
+0.17(+3.99%)
Dec 16, 2002
4.290
4.459
4.290
4.351
880,800
+0.06(+1.46%)
Dec 13, 2002
4.277
4.306
4.250
4.289
684,800
-0.02(-0.46%)
Dec 12, 2002
4.250
4.344
4.245
4.309
1,521,600
-0.10(-2.21%)
Dec 11, 2002
4.514
4.601
4.376
4.406
2,271,200
-0.11(-2.35%)
Dec 10, 2002
4.263
4.525
4.250
4.513
1,296,800
+0.25(+5.87%)
Dec 09, 2002
4.235
4.281
4.201
4.263
651,200
+0.03(+0.65%)
Dec 06, 2002
4.119
4.310
4.106
4.235
492,800
+0.08(+2.05%)
Dec 05, 2002
4.312
4.312
4.100
4.150
671,200
-0.17(-3.91%)
Dec 04, 2002
4.162
4.325
4.162
4.319
712,800
+0.14(+3.29%)
Dec 03, 2002
4.275
4.275
4.124
4.181
486,400
-0.09(-2.11%)
Dec 02, 2002
4.125
4.312
4.125
4.271
1,163,200
+0.17(+4.02%)
Nov 29, 2002
4.229
4.246
4.075
4.106
621,600
-0.11(-2.67%)
Nov 27, 2002
4.200
4.362
4.189
4.219
2,105,600
+0.05(+1.20%)
Nov 26, 2002
4.031
4.259
4.027
4.169
1,202,400
+0.12(+2.93%)
Nov 25, 2002
4.000
4.122
3.951
4.050
1,117,600
+0.07(+1.85%)
Nov 22, 2002
3.881
4.022
3.881
3.976
925,600
+0.10(+2.58%)
Nov 21, 2002
3.669
3.905
3.665
3.876
996,800
+0.24(+6.56%)
Nov 20, 2002
3.594
3.669
3.576
3.638
776,800
+0.04(+0.97%)
Nov 19, 2002
3.614
3.656
3.587
3.603
280,800
-0.04(-1.06%)
Nov 18, 2002
3.695
3.695
3.615
3.641
1,014,400
-0.00(-0.10%)
Nov 15, 2002
3.700
3.700
3.631
3.645
363,200
-0.04(-1.22%)
Nov 14, 2002
3.694
3.750
3.688
3.690
545,600
+0.03(+0.75%)
Nov 13, 2002
3.712
3.732
3.658
3.663
958,400
-0.07(-1.94%)
Nov 12, 2002
3.494
3.744
3.494
3.735
729,600
+0.23(+6.52%)
Nov 11, 2002
3.689
3.694
3.484
3.506
532,000
-0.18(-4.92%)
Nov 08, 2002
3.558
3.692
3.558
3.688
648,800
+0.14(+4.02%)
Nov 07, 2002
3.700
3.700
3.511
3.545
432,800
-0.17(-4.45%)
Nov 06, 2002
3.714
3.756
3.671
3.710
368,800
+0.01(+0.24%)
Nov 05, 2002
3.714
3.756
3.664
3.701
624,000
-0.02(-0.67%)
Nov 04, 2002
3.656
3.749
3.656
3.726
906,400
+0.10(+2.79%)
Nov 01, 2002
3.562
3.650
3.560
3.625
691,200
+0.06(+1.75%)
Oct 31, 2002
3.587
3.594
3.495
3.562
386,400
-0.04(-1.21%)
Oct 30, 2002
3.500
3.616
3.431
3.606
329,600
+0.12(+3.55%)
Oct 29, 2002
3.469
3.487
3.288
3.482
668,000
+0.17(+5.01%)
Oct 28, 2002
3.413
3.462
3.316
3.316
392,800
-0.11(-3.35%)
Oct 25, 2002
3.438
3.451
3.325
3.431
422,400
-0.01(-0.36%)
Oct 24, 2002
3.369
3.481
3.368
3.444
306,400
+0.11(+3.18%)
Oct 23, 2002
3.250
3.350
3.231
3.337
169,600
+0.06(+1.71%)
Oct 22, 2002
3.376
3.376
3.281
3.281
168,000
-0.09(-2.60%)
Oct 21, 2002
3.150
3.388
3.149
3.369
220,800
+0.22(+6.94%)
Oct 18, 2002
3.351
3.359
3.150
3.150
428,000
-0.20(-6.01%)
Oct 17, 2002
3.406
3.436
3.345
3.351
388,000
+0.04(+1.17%)
Oct 16, 2002
3.406
3.411
3.312
3.312
550,400
+0.10(+3.07%)
Oct 15, 2002
3.219
3.300
3.200
3.214
184,800
+0.07(+2.27%)
Oct 14, 2002
3.019
3.181
3.019
3.143
317,600
+0.14(+4.53%)
Oct 11, 2002
2.875
3.006
2.875
3.006
212,000
+0.18(+6.42%)
Oct 10, 2002
2.828
2.828
2.700
2.825
714,400
+0.01(+0.27%)
Oct 09, 2002
3.087
3.087
2.817
2.817
489,600
-0.29(-9.48%)
Oct 08, 2002
3.156
3.244
3.098
3.112
534,400
-0.06(-1.97%)
Oct 07, 2002
3.062
3.249
2.975
3.175
1,116,800
+0.05(+1.60%)
Oct 04, 2002
3.306
3.309
3.114
3.125
644,800
-0.18(-5.48%)
Oct 03, 2002
3.294
3.376
3.294
3.306
488,800
-0.06(-1.86%)
Oct 02, 2002
3.250
3.419
3.250
3.369
368,800
+0.12(+3.65%)
Oct 01, 2002
3.430
3.430
3.225
3.250
5,440,000
-0.17(-4.90%)
Sep 30, 2002
3.381
3.440
3.342
3.417
480,000
-0.03(-0.76%)
Sep 27, 2002
3.550
3.551
3.406
3.444
669,600
-0.12(-3.37%)
Sep 26, 2002
3.394
3.569
3.394
3.564
430,400
+0.17(+5.01%)
Sep 25, 2002
3.281
3.416
3.281
3.394
252,000
+0.11(+3.23%)
Sep 24, 2002
3.288
3.300
3.263
3.288
669,600
-0.12(-3.52%)
Sep 23, 2002
3.487
3.504
3.400
3.408
285,600
-0.08(-2.29%)
Sep 20, 2002
3.539
3.547
3.462
3.487
370,400
-0.05(-1.45%)
Sep 19, 2002
3.681
3.694
3.475
3.539
508,000
-0.16(-4.20%)
Sep 18, 2002
3.688
3.700
3.675
3.694
1,079,200
+0.01(+0.17%)
Sep 17, 2002
3.666
3.737
3.663
3.688
244,000
+0.02(+0.58%)
Sep 16, 2002
3.675
3.686
3.663
3.666
193,600
-0.02(-0.58%)
Sep 13, 2002
3.721
3.748
3.685
3.688
309,600
-0.03(-0.91%)
Sep 12, 2002
3.659
3.744
3.609
3.721
355,200
+0.06(+1.64%)
Sep 11, 2002
3.645
3.669
3.631
3.661
120,800
+0.02(+0.48%)
Sep 10, 2002
3.585
3.663
3.560
3.644
227,200
+0.06(+1.71%)
Sep 09, 2002
3.406
3.587
3.376
3.583
390,400
+0.11(+3.28%)
Sep 06, 2002
3.511
3.511
3.450
3.469
524,800
-0.03(-0.93%)
Sep 05, 2002
3.650
3.650
3.499
3.501
422,400
-0.15(-4.04%)
Sep 04, 2002
3.536
3.655
3.522
3.649
257,600
+0.14(+4.10%)
Sep 03, 2002
3.625
3.631
3.500
3.505
516,000
-0.05(-1.30%)
Aug 30, 2002
3.449
3.606
3.449
3.551
6,400,000
+0.10(+2.97%)
Aug 29, 2002
3.257
3.449
3.257
3.449
1,415,200
+0.22(+6.90%)
Aug 28, 2002
3.281
3.294
3.226
3.226
248,000
-0.09(-2.79%)
Aug 27, 2002
3.353
3.375
3.312
3.319
222,400
-0.03(-0.86%)
Aug 26, 2002
3.425
3.425
3.294
3.348
246,400
-0.08(-2.44%)
Aug 23, 2002
3.475
3.475
3.431
3.431
212,000
-0.04(-1.26%)
Aug 22, 2002
3.544
3.544
3.388
3.475
208,800
-0.07(-1.91%)
Aug 21, 2002
3.575
3.638
3.538
3.542
2,320,000
-0.03(-0.77%)
Aug 20, 2002
3.406
3.612
3.406
3.570
341,600
+0.38(+11.78%)
Aug 16, 2002
3.188
3.229
3.175
3.194
130,400
+0.00(+0.00%)
Aug 15, 2002
3.206
3.215
3.156
3.194
160,000
-0.01(-0.39%)
Aug 14, 2002
3.194
3.212
3.126
3.206
238,400
-0.01(-0.19%)
Aug 13, 2002
3.331
3.345
3.212
3.212
152,800
-0.12(-3.53%)
Aug 12, 2002
3.438
3.438
3.319
3.330
195,200
+0.11(+3.30%)
Aug 07, 2002
3.224
3.237
3.165
3.224
256,000
+0.01(+0.39%)
Aug 06, 2002
3.188
3.263
3.169
3.211
288,000
+0.08(+2.39%)
Aug 05, 2002
3.249
3.325
3.125
3.136
324,800
-0.10(-3.13%)
Aug 02, 2002
3.300
3.317
3.225
3.237
192,800
-0.09(-2.63%)
Aug 01, 2002
3.374
3.377
3.275
3.325
249,600
-0.03(-0.93%)
Jul 31, 2002
3.375
3.462
3.356
3.356
672,800
-0.02(-0.74%)
Jul 30, 2002
3.700
3.700
3.344
3.381
786,400
-0.08(-2.21%)
Jul 29, 2002
3.188
3.544
3.188
3.458
692,000
+0.29(+9.33%)
Jul 26, 2002
3.179
3.212
3.125
3.163
283,200
-0.02(-0.47%)
Jul 25, 2002
3.190
3.231
3.160
3.178
262,400
+0.00(+0.12%)
Jul 24, 2002
2.900
3.180
2.837
3.174
716,800
+0.26(+8.97%)
Jul 23, 2002
3.026
3.026
2.862
2.913
772,800
-0.11(-3.76%)
Jul 22, 2002
3.061
3.062
3.019
3.026
268,000
-0.03(-1.14%)
Jul 19, 2002
3.125
3.136
3.029
3.061
257,600
-0.18(-5.63%)
Jul 17, 2002
3.219
3.250
3.194
3.244
357,600
-0.12(-3.71%)
Jul 12, 2002
3.438
3.462
3.339
3.369
714,400
-0.07(-1.96%)
Jul 11, 2002
3.587
3.589
3.375
3.436
671,200
-0.15(-4.22%)
Jul 10, 2002
3.755
3.755
3.580
3.587
616,000
-0.17(-4.49%)
Jul 09, 2002
3.825
3.825
3.737
3.756
371,200
-0.08(-2.12%)
Jul 08, 2002
3.856
3.856
3.837
3.837
1,001,600
-0.02(-0.49%)
Jul 05, 2002
3.737
3.890
3.737
3.856
1,092,800
+0.11(+2.90%)
Jul 04, 2002
3.825
3.850
3.712
3.748
653,600
+0.00(+0.00%)
Jul 03, 2002
3.825
3.850
3.712
3.748
653,600
-0.15(-3.85%)
Jul 02, 2002
3.970
3.970
3.895
3.897
408,800
-0.01(-0.26%)
Jul 01, 2002
3.956
3.987
3.888
3.908
256,800
-0.02(-0.45%)
Jun 28, 2002
3.875
3.925
3.862
3.925
532,800
+0.05(+1.23%)
Jun 27, 2002
3.969
4.003
3.875
3.877
680,000
-0.10(-2.45%)
Jun 26, 2002
3.975
4.022
3.925
3.975
828,800
-0.15(-3.64%)
Jun 25, 2002
4.062
4.175
4.027
4.125
2,737,600
+0.39(+10.37%)
Jun 21, 2002
3.710
3.763
3.710
3.737
448,000
+0.06(+1.60%)
Jun 20, 2002
3.594
3.719
3.594
3.679
484,800
+0.12(+3.26%)
Jun 19, 2002
3.538
3.594
3.531
3.562
462,400
+0.01(+0.25%)
Jun 18, 2002
3.496
3.559
3.481
3.554
241,600
+0.05(+1.54%)
Jun 17, 2002
3.394
3.500
3.394
3.500
129,600
+0.10(+2.87%)
Jun 14, 2002
3.413
3.456
3.401
3.402
143,200
-0.07(-2.12%)
Jun 12, 2002
3.513
3.530
3.446
3.476
193,600
-0.02(-0.68%)
Jun 11, 2002
3.428
3.522
3.425
3.500
338,400
+0.09(+2.56%)
Jun 10, 2002
3.375
3.469
3.375
3.413
251,200
+0.02(+0.48%)
Jun 07, 2002
3.244
3.413
3.244
3.396
225,600
+0.13(+4.10%)
Jun 06, 2002
3.325
3.344
3.251
3.263
262,400
-0.04(-1.32%)
Jun 05, 2002
3.414
3.421
3.306
3.306
200,800
-0.16(-4.51%)
May 31, 2002
3.438
3.462
3.431
3.462
116,800
+0.05(+1.54%)
May 29, 2002
3.400
3.450
3.371
3.410
136,800
+0.00(+0.11%)
May 28, 2002
3.504
3.511
3.376
3.406
164,000
-0.08(-2.43%)
May 27, 2002
3.569
3.571
3.487
3.491
284,800
+0.00(+0.00%)
May 24, 2002
3.569
3.571
3.487
3.491
284,800
-0.08(-2.17%)
May 23, 2002
3.312
3.596
3.312
3.569
1,173,600
+0.26(+7.74%)
May 22, 2002
3.265
3.326
3.223
3.312
718,400
+0.05(+1.49%)
May 21, 2002
3.215
3.319
3.215
3.264
176,800
+0.04(+1.12%)
May 20, 2002
3.131
3.228
3.104
3.228
216,000
+0.07(+2.26%)
May 17, 2002
3.158
3.158
3.062
3.156
278,400
+0.03(+0.96%)
May 16, 2002
3.186
3.186
3.126
3.126
217,600
-0.05(-1.73%)
May 15, 2002
3.319
3.319
3.151
3.181
345,600
-0.16(-4.86%)
May 14, 2002
3.362
3.400
3.319
3.344
269,600
+0.00(+0.00%)
May 13, 2002
3.125
3.344
3.124
3.344
218,400
+0.21(+6.83%)
May 10, 2002
3.344
3.344
3.069
3.130
516,000
-0.22(-6.57%)
May 09, 2002
3.413
3.435
3.279
3.350
208,000
-0.09(-2.55%)
May 08, 2002
3.425
3.450
3.408
3.438
424,800
+0.02(+0.73%)
May 07, 2002
3.381
3.424
3.355
3.413
150,400
+0.03(+0.92%)
May 06, 2002
3.374
3.394
3.329
3.381
474,400
+0.01(+0.22%)
May 03, 2002
3.405
3.405
3.356
3.374
608,800
-0.03(-0.95%)
May 02, 2002
3.431
3.438
3.406
3.406
199,200
-0.02(-0.55%)
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.