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
Radcom Ltd
(NQ:
RDCM
)
9.310
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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
2.800
2.840
2.800
2.840
400
-0.20(-6.58%)
Apr 29, 2003
3.040
3.040
3.040
3.040
175
+0.12(+4.11%)
Apr 28, 2003
2.760
3.080
2.760
2.920
6,425
+0.16(+5.80%)
Apr 25, 2003
2.760
2.760
2.760
2.760
175
+0.00(+0.00%)
Apr 24, 2003
2.560
2.800
2.560
2.760
4,500
-0.04(-1.43%)
Apr 23, 2003
2.840
2.840
2.600
2.800
1,075
-0.20(-6.67%)
Apr 22, 2003
3.000
3.000
2.800
3.000
1,875
-0.12(-3.85%)
Apr 21, 2003
3.080
3.160
2.880
3.120
625
-0.16(-4.88%)
Apr 17, 2003
3.280
3.280
3.280
3.280
0
+0.00(+0.00%)
Apr 16, 2003
3.200
3.280
3.080
3.280
1,100
+0.08(+2.50%)
Apr 15, 2003
3.080
3.200
3.080
3.200
100
+0.00(+0.00%)
Apr 14, 2003
3.080
3.200
3.080
3.200
800
+0.12(+3.90%)
Apr 11, 2003
3.120
3.120
3.080
3.080
175
-0.32(-9.41%)
Apr 10, 2003
3.400
3.400
3.400
3.400
0
+0.00(+0.00%)
Apr 09, 2003
3.400
3.400
3.400
3.400
25
+0.12(+3.66%)
Apr 08, 2003
3.480
3.480
3.000
3.280
1,075
-0.20(-5.75%)
Apr 07, 2003
3.200
3.480
3.200
3.480
3,175
-0.04(-1.14%)
Apr 04, 2003
3.200
3.520
3.200
3.520
125
-0.04(-1.12%)
Apr 03, 2003
3.200
3.560
3.200
3.560
525
+0.04(+1.14%)
Apr 02, 2003
3.400
3.560
3.400
3.520
500
+0.04(+1.15%)
Apr 01, 2003
3.280
3.480
3.120
3.480
375
+0.04(+1.16%)
Mar 31, 2003
3.160
3.440
3.120
3.440
600
-0.08(-2.27%)
Mar 28, 2003
3.200
3.520
3.160
3.520
1,175
-0.08(-2.22%)
Mar 27, 2003
3.800
4.000
3.560
3.600
1,300
-0.40(-10.00%)
Mar 26, 2003
4.000
4.000
4.000
4.000
0
+0.00(+0.00%)
Mar 25, 2003
3.800
4.000
3.600
4.000
100
-0.20(-4.76%)
Mar 24, 2003
4.200
4.200
4.200
4.200
0
+0.00(+0.00%)
Mar 21, 2003
4.200
4.200
4.200
4.200
250
+0.16(+3.96%)
Mar 20, 2003
4.040
4.040
4.040
4.040
0
+0.00(+0.00%)
Mar 19, 2003
4.160
4.160
3.800
4.040
225
+0.00(+0.00%)
Mar 18, 2003
4.160
4.400
3.680
4.040
1,275
-0.32(-7.34%)
Mar 17, 2003
4.360
4.360
4.360
4.360
250
-0.16(-3.54%)
Mar 14, 2003
4.160
4.520
4.160
4.520
200
+0.12(+2.73%)
Mar 13, 2003
4.160
4.400
4.160
4.400
175
+0.36(+8.91%)
Mar 12, 2003
4.040
4.040
4.040
4.040
50
-0.36(-8.18%)
Mar 11, 2003
4.320
4.400
4.040
4.400
1,325
+0.20(+4.76%)
Mar 10, 2003
4.120
4.320
4.120
4.200
550
-0.16(-3.67%)
Mar 07, 2003
4.360
4.360
4.360
4.360
0
+0.00(+0.00%)
Mar 06, 2003
4.320
4.360
4.320
4.360
150
-0.24(-5.22%)
Mar 05, 2003
4.600
4.600
4.600
4.600
0
+0.00(+0.00%)
Mar 04, 2003
4.600
4.600
4.600
4.600
0
+0.00(+0.00%)
Mar 03, 2003
4.640
4.640
4.400
4.600
300
-0.04(-0.86%)
Feb 28, 2003
4.640
4.680
4.200
4.640
975
-0.04(-0.85%)
Feb 27, 2003
4.800
4.800
4.680
4.680
175
-0.04(-0.85%)
Feb 26, 2003
4.520
4.720
4.520
4.720
1,275
+0.16(+3.51%)
Feb 25, 2003
4.400
4.640
4.400
4.560
3,675
+0.16(+3.64%)
Feb 24, 2003
4.160
4.400
4.160
4.400
800
+0.28(+6.80%)
Feb 21, 2003
4.000
4.160
4.000
4.120
800
+0.08(+1.98%)
Feb 20, 2003
4.040
4.040
4.040
4.040
50
+0.00(+0.00%)
Feb 19, 2003
4.040
4.040
4.040
4.040
25
-0.04(-0.98%)
Feb 18, 2003
4.000
4.080
4.000
4.080
1,525
+0.00(+0.00%)
Feb 14, 2003
4.000
4.080
4.000
4.080
350
+0.02(+0.49%)
Feb 13, 2003
4.000
4.060
4.000
4.060
1,900
-0.02(-0.39%)
Feb 12, 2003
4.040
4.076
4.000
4.076
300
+0.04(+0.89%)
Feb 11, 2003
4.040
4.040
4.040
4.040
125
-0.12(-2.88%)
Feb 10, 2003
4.160
4.160
4.160
4.160
0
+0.00(+0.00%)
Feb 07, 2003
4.160
4.160
4.160
4.160
0
+0.00(+0.00%)
Feb 06, 2003
4.160
4.160
4.160
4.160
0
+0.00(+0.00%)
Feb 05, 2003
4.160
4.160
4.160
4.160
0
+0.00(+0.00%)
Feb 03, 2003
4.040
4.160
4.000
4.160
3,175
+0.02(+0.48%)
Jan 31, 2003
4.120
4.140
4.120
4.140
75
+0.08(+1.97%)
Jan 30, 2003
4.040
4.200
4.060
4.060
150
+0.02(+0.50%)
Jan 29, 2003
4.200
4.200
4.040
4.040
300
-0.12(-2.88%)
Jan 28, 2003
4.160
4.160
4.000
4.160
2,675
+0.12(+2.97%)
Jan 27, 2003
4.000
4.120
3.960
4.040
3,850
+0.00(+0.00%)
Jan 24, 2003
3.960
4.040
3.920
4.040
2,400
-0.06(-1.46%)
Jan 23, 2003
4.000
4.100
4.000
4.100
250
+0.00(+0.00%)
Jan 22, 2003
4.120
4.120
4.000
4.100
2,050
-0.12(-2.84%)
Jan 21, 2003
4.200
4.220
4.160
4.220
650
-0.02(-0.47%)
Jan 17, 2003
4.240
4.240
4.120
4.240
125
+0.00(+0.09%)
Jan 16, 2003
4.000
4.240
4.000
4.236
1,100
+0.08(+1.83%)
Jan 15, 2003
4.240
4.240
4.160
4.160
175
+0.06(+1.46%)
Jan 14, 2003
4.196
4.240
4.000
4.100
2,250
-0.10(-2.38%)
Jan 13, 2003
3.960
4.200
3.960
4.200
725
+0.20(+5.11%)
Jan 10, 2003
3.600
3.996
3.600
3.996
1,950
+0.36(+9.78%)
Jan 09, 2003
3.360
3.680
3.360
3.640
2,450
+0.00(+0.00%)
Jan 08, 2003
3.520
3.640
3.400
3.640
500
-0.14(-3.70%)
Jan 07, 2003
3.780
3.780
3.780
3.780
25
-0.02(-0.53%)
Jan 06, 2003
3.160
3.840
3.160
3.800
1,425
+0.44(+13.23%)
Jan 03, 2003
3.200
3.356
3.200
3.356
100
+0.16(+4.87%)
Jan 02, 2003
3.200
3.200
3.200
3.200
125
+0.36(+12.68%)
Dec 31, 2002
3.040
3.160
2.800
2.840
2,150
-0.32(-10.13%)
Dec 30, 2002
3.160
3.200
3.120
3.160
800
-0.40(-11.24%)
Dec 27, 2002
3.440
3.600
3.120
3.560
675
-0.04(-1.11%)
Dec 26, 2002
3.800
3.800
3.120
3.600
3,400
-0.16(-4.36%)
Dec 24, 2002
3.760
3.764
3.760
3.764
250
-0.04(-0.95%)
Dec 23, 2002
4.080
4.040
3.800
3.800
700
-0.20(-5.00%)
Dec 20, 2002
4.080
4.400
3.880
4.000
875
-0.32(-7.41%)
Dec 19, 2002
3.800
4.320
3.800
4.320
550
+0.12(+2.86%)
Dec 18, 2002
3.680
4.360
3.680
4.200
1,400
-0.48(-10.26%)
Dec 17, 2002
4.680
4.760
4.680
4.680
2,025
-0.08(-1.68%)
Dec 16, 2002
4.640
4.760
4.640
4.760
550
+0.08(+1.71%)
Dec 13, 2002
4.640
4.680
4.640
4.680
275
+0.00(+0.00%)
Dec 12, 2002
4.600
4.680
4.560
4.680
2,525
+0.04(+0.86%)
Dec 11, 2002
4.560
4.640
4.560
4.640
100
+0.00(+0.00%)
Dec 10, 2002
4.560
4.640
4.560
4.640
400
-0.04(-0.85%)
Dec 09, 2002
4.600
4.680
4.480
4.680
600
+0.04(+0.86%)
Dec 06, 2002
4.640
4.640
4.640
4.640
25
+0.00(+0.00%)
Dec 05, 2002
4.440
4.640
4.280
4.640
600
-0.04(-0.85%)
Dec 04, 2002
4.400
4.680
4.400
4.680
1,675
+0.12(+2.63%)
Dec 03, 2002
4.400
4.560
4.400
4.560
150
+0.36(+8.57%)
Dec 02, 2002
3.920
4.600
3.920
4.200
3,375
+0.12(+2.94%)
Nov 29, 2002
4.040
4.080
4.000
4.080
5,500
+0.08(+1.90%)
Nov 27, 2002
4.000
4.040
4.000
4.004
1,025
+0.00(+0.10%)
Nov 26, 2002
4.000
4.040
4.000
4.000
275
-0.04(-0.99%)
Nov 25, 2002
3.840
4.040
3.840
4.040
2,050
+0.04(+1.00%)
Nov 22, 2002
3.920
4.040
3.920
4.000
725
-0.12(-2.91%)
Nov 21, 2002
4.120
4.120
4.000
4.120
2,850
+0.12(+3.00%)
Nov 20, 2002
3.960
4.080
3.880
4.000
4,175
-0.08(-1.96%)
Nov 19, 2002
3.600
4.080
3.600
4.080
4,100
+0.26(+6.81%)
Nov 18, 2002
3.760
3.820
3.680
3.820
1,750
+0.02(+0.53%)
Nov 15, 2002
3.760
3.800
3.760
3.800
300
-0.16(-4.04%)
Nov 14, 2002
3.600
3.960
3.600
3.960
225
+0.18(+4.76%)
Nov 13, 2002
3.760
3.780
3.600
3.780
100
-0.02(-0.53%)
Nov 12, 2002
3.800
3.800
3.800
3.800
450
-0.16(-4.04%)
Nov 11, 2002
3.800
3.960
3.724
3.960
3,325
+0.00(+0.00%)
Nov 08, 2002
3.880
4.120
3.800
3.960
17,275
+0.12(+3.13%)
Nov 07, 2002
3.400
3.840
3.360
3.840
3,050
-0.12(-3.03%)
Nov 06, 2002
3.400
3.960
3.400
3.960
6,050
+0.20(+5.32%)
Nov 05, 2002
2.960
3.760
2.840
3.760
13,925
+0.70(+22.88%)
Nov 04, 2002
2.900
3.060
2.840
3.060
925
+0.20(+6.99%)
Nov 01, 2002
2.860
2.860
2.860
2.860
0
+0.00(+0.00%)
Oct 31, 2002
2.800
2.860
2.760
2.860
850
+0.06(+2.14%)
Oct 30, 2002
2.964
2.964
2.760
2.800
4,312
-0.24(-7.89%)
Oct 29, 2002
2.951
3.040
2.951
3.040
350
+0.04(+1.33%)
Oct 28, 2002
2.840
3.004
2.840
3.000
1,325
-0.10(-3.23%)
Oct 25, 2002
2.840
3.100
2.840
3.100
125
-0.02(-0.51%)
Oct 24, 2002
3.116
3.116
3.116
3.116
50
+0.12(+3.87%)
Oct 23, 2002
2.800
3.120
2.800
3.000
1,500
+0.15(+5.20%)
Oct 22, 2002
2.760
2.996
2.760
2.852
275
+0.21(+8.02%)
Oct 21, 2002
2.700
2.700
2.520
2.640
925
+0.02(+0.76%)
Oct 18, 2002
2.600
2.620
2.400
2.620
300
+0.18(+7.38%)
Oct 17, 2002
2.440
2.440
2.440
2.440
25
+0.00(+0.00%)
Oct 16, 2002
2.400
2.520
2.400
2.440
600
+0.00(+0.00%)
Oct 15, 2002
2.040
2.480
2.040
2.440
400
+0.08(+3.39%)
Oct 14, 2002
2.400
2.480
2.360
2.360
800
+0.16(+7.27%)
Oct 11, 2002
2.200
2.200
2.200
2.200
0
+0.00(+0.00%)
Oct 10, 2002
2.200
2.200
2.200
2.200
150
+0.00(+0.00%)
Oct 09, 2002
2.160
2.240
2.160
2.200
600
-0.04(-1.79%)
Oct 08, 2002
2.000
2.240
1.980
2.240
3,250
+0.04(+1.82%)
Oct 07, 2002
2.040
2.200
2.000
2.200
2,100
+0.04(+1.85%)
Oct 04, 2002
2.044
2.160
2.040
2.160
525
-0.16(-7.06%)
Oct 03, 2002
2.360
2.600
2.080
2.324
575
-0.36(-13.28%)
Oct 02, 2002
2.680
2.680
2.680
2.680
0
+0.00(+0.00%)
Oct 01, 2002
2.680
2.680
2.680
2.680
0
+0.00(+0.00%)
Sep 30, 2002
2.680
2.680
2.680
2.680
625
+0.00(+0.00%)
Sep 27, 2002
2.760
2.760
2.640
2.680
700
+0.00(+0.00%)
Sep 26, 2002
2.280
2.680
2.280
2.680
3,650
+0.12(+4.69%)
Sep 25, 2002
2.320
2.560
2.320
2.560
125
+0.16(+6.49%)
Sep 24, 2002
2.404
2.404
2.404
2.404
50
+0.00(+0.17%)
Sep 23, 2002
2.476
2.476
2.280
2.400
1,150
+0.12(+5.26%)
Sep 20, 2002
2.284
2.284
2.280
2.280
525
+0.00(+0.00%)
Sep 19, 2002
2.640
2.640
2.280
2.280
450
-0.88(-27.76%)
Sep 17, 2002
2.560
2.884
2.560
3.156
1,375
-0.24(-7.07%)
Sep 16, 2002
3.560
3.756
2.600
3.396
1,150
-0.20(-5.67%)
Sep 13, 2002
3.600
3.600
3.600
3.600
25
-0.16(-4.15%)
Sep 12, 2002
4.080
4.080
3.120
3.756
5,050
-0.52(-12.16%)
Sep 11, 2002
4.276
4.276
4.276
4.276
25
+0.00(+0.00%)
Sep 10, 2002
4.276
4.276
4.080
4.276
175
-0.08(-1.93%)
Sep 09, 2002
4.000
4.360
4.000
4.360
2,150
+0.08(+1.96%)
Sep 06, 2002
4.080
4.276
4.080
4.276
3,225
+0.12(+2.89%)
Sep 05, 2002
4.000
4.400
3.724
4.156
8,750
+0.16(+3.90%)
Sep 04, 2002
3.520
4.000
3.520
4.000
335,000
+0.32(+8.81%)
Sep 03, 2002
3.564
3.836
3.564
3.676
4,625
-0.00(-0.11%)
Aug 30, 2002
3.844
3.844
3.680
3.680
725
-0.40(-9.80%)
Aug 29, 2002
4.120
4.120
4.080
4.080
175
-0.20(-4.67%)
Aug 28, 2002
4.200
4.280
4.200
4.280
2,550
+0.00(+0.09%)
Aug 27, 2002
3.800
4.280
3.440
4.276
1,725
+0.16(+3.89%)
Aug 26, 2002
4.160
4.276
3.960
4.116
5,950
-0.16(-3.74%)
Aug 23, 2002
4.280
4.280
4.160
4.276
200
+0.04(+0.94%)
Aug 22, 2002
4.124
4.280
3.800
4.236
2,900
+0.12(+2.82%)
Aug 21, 2002
4.280
4.280
4.120
4.120
350
-0.12(-2.74%)
Aug 20, 2002
4.278
4.280
4.120
4.236
1,275
+0.04(+0.86%)
Aug 16, 2002
4.160
4.200
4.160
4.200
1,600
-0.04(-0.85%)
Aug 15, 2002
4.121
4.236
4.120
4.236
1,825
-0.04(-1.03%)
Aug 14, 2002
4.200
4.280
4.200
4.280
375
-0.04(-0.93%)
Aug 13, 2002
4.200
4.320
4.200
4.320
190,000
+0.14(+3.35%)
Aug 12, 2002
4.280
4.284
4.160
4.180
2,550
-0.10(-2.25%)
Aug 07, 2002
3.960
4.276
3.800
4.276
10,475
-0.00(-0.09%)
Aug 06, 2002
3.760
4.280
3.760
4.280
10,325
+0.28(+7.00%)
Aug 05, 2002
2.800
4.000
2.800
4.000
11,300
+0.60(+17.65%)
Aug 02, 2002
3.600
4.760
3.320
3.400
2,625
+0.04(+1.19%)
Aug 01, 2002
2.960
3.360
2.840
3.360
4,325
+0.44(+15.12%)
Jul 31, 2002
1.960
2.920
1.960
2.919
5,359
+1.00(+52.02%)
Jul 29, 2002
2.000
2.000
1.800
1.920
2,600
-0.08(-4.00%)
Jul 26, 2002
1.680
2.000
1.680
2.000
150
-0.20(-9.09%)
Jul 25, 2002
2.000
2.200
2.000
2.200
925
+0.16(+7.84%)
Jul 24, 2002
1.640
2.040
1.640
2.040
525
+0.00(+0.00%)
Jul 23, 2002
1.560
2.036
1.560
2.040
3,000
-0.08(-3.77%)
Jul 22, 2002
2.158
2.160
1.680
2.120
4,075
+0.08(+3.92%)
Jul 19, 2002
2.040
2.120
2.040
2.040
1,650
-0.12(-5.56%)
Jul 17, 2002
1.960
2.160
1.960
2.160
2,775
+0.16(+8.00%)
Jul 12, 2002
1.960
2.200
1.924
2.000
2,425
-0.20(-8.93%)
Jul 11, 2002
1.920
2.196
1.920
2.196
1,925
+0.04(+1.67%)
Jul 10, 2002
2.000
2.160
2.000
2.160
2,225
+0.08(+3.85%)
Jul 09, 2002
2.200
2.200
2.080
2.080
2,100
-0.12(-5.45%)
Jul 08, 2002
2.200
2.200
2.200
2.200
400
+0.00(+0.00%)
Jul 05, 2002
2.000
2.760
2.000
2.200
2,150
+0.04(+1.85%)
Jul 04, 2002
2.240
2.240
2.000
2.160
3,925
+0.00(+0.00%)
Jul 03, 2002
2.240
2.240
2.000
2.160
3,925
-0.36(-14.15%)
Jul 02, 2002
2.240
2.516
2.240
2.516
100
-0.04(-1.72%)
Jul 01, 2002
2.596
2.596
2.160
2.560
5,350
-0.24(-8.44%)
Jun 28, 2002
2.720
3.000
2.200
2.796
79,975
+0.20(+7.54%)
Jun 27, 2002
2.360
2.600
2.360
2.600
2,825
-0.08(-2.99%)
Jun 26, 2002
2.240
2.920
2.240
2.680
4,625
+0.44(+19.49%)
Jun 25, 2002
2.360
2.396
2.200
2.243
1,000
-0.40(-15.05%)
Jun 21, 2002
3.040
3.040
2.600
2.640
8,550
-0.56(-17.40%)
Jun 20, 2002
3.220
3.220
2.800
3.196
1,125
-0.24(-7.03%)
Jun 19, 2002
3.200
3.520
3.200
3.438
600
+0.00(+0.05%)
Jun 18, 2002
3.244
3.436
3.244
3.436
50
-0.04(-1.26%)
Jun 17, 2002
3.476
3.480
3.476
3.480
100
+0.04(+1.16%)
Jun 14, 2002
3.224
3.440
3.080
3.440
5,700
+0.16(+4.88%)
Jun 12, 2002
3.201
3.320
3.040
3.280
2,300
+0.00(+0.00%)
Jun 11, 2002
3.356
3.400
3.000
3.280
5,425
-0.32(-8.89%)
Jun 10, 2002
3.681
3.681
3.360
3.600
4,650
-0.08(-2.17%)
Jun 07, 2002
3.682
3.682
3.400
3.680
2,300
-0.12(-3.16%)
Jun 06, 2002
3.700
3.800
3.700
3.800
575
-0.12(-3.06%)
Jun 05, 2002
3.680
3.960
3.640
3.920
1,775
-0.24(-5.77%)
May 31, 2002
4.200
4.200
3.880
4.160
5,250
-0.64(-13.33%)
May 28, 2002
5.000
5.000
4.560
4.800
1,025
-0.20(-3.92%)
May 27, 2002
4.763
4.996
4.600
4.996
700
+0.00(+0.00%)
May 24, 2002
4.763
4.996
4.600
4.996
700
-0.00(-0.08%)
May 23, 2002
4.800
5.120
4.640
5.000
1,750
+0.04(+0.81%)
May 22, 2002
4.804
4.996
4.640
4.960
1,025
+0.04(+0.90%)
May 21, 2002
4.720
4.916
4.720
4.916
125
-0.08(-1.68%)
May 20, 2002
5.000
5.000
4.680
5.000
125
-0.20(-3.77%)
May 17, 2002
5.196
5.196
5.196
5.196
25
+0.20(+3.92%)
May 16, 2002
5.224
5.224
4.640
5.000
4,100
-0.40(-7.41%)
May 15, 2002
5.120
5.400
5.120
5.400
800
-0.24(-4.26%)
May 14, 2002
5.204
5.640
5.204
5.640
425
-0.04(-0.70%)
May 13, 2002
5.596
5.680
5.000
5.680
500
-0.08(-1.32%)
May 10, 2002
4.800
5.756
4.760
5.756
1,150
+0.36(+6.59%)
May 09, 2002
4.880
5.400
4.880
5.400
775
-0.08(-1.46%)
May 08, 2002
5.356
5.556
5.000
5.480
1,475
+0.16(+3.01%)
May 07, 2002
5.560
6.000
4.960
5.320
3,150
-0.60(-10.07%)
May 06, 2002
5.800
5.996
5.600
5.916
800
+0.12(+2.07%)
May 03, 2002
5.324
5.796
5.320
5.796
700
+0.00(+0.00%)
May 02, 2002
5.760
5.796
5.240
5.796
625
+0.04(+0.63%)
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.