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
Quidelortho Corp
(NQ:
QDEL
)
42.60
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
4.840
5.150
4.610
5.070
281,000
+0.46(+9.98%)
Apr 29, 2003
4.650
4.890
4.200
4.610
125,400
+0.01(+0.22%)
Apr 28, 2003
4.750
4.800
4.510
4.600
87,800
-0.05(-1.08%)
Apr 25, 2003
4.800
4.950
4.550
4.650
37,100
-0.15(-3.12%)
Apr 24, 2003
4.480
5.000
4.450
4.800
136,400
+0.37(+8.35%)
Apr 23, 2003
4.100
4.490
3.920
4.430
83,800
+0.37(+9.11%)
Apr 22, 2003
4.330
4.350
3.900
4.060
42,000
+0.06(+1.50%)
Apr 21, 2003
4.040
4.050
3.870
4.000
20,400
-0.05(-1.23%)
Apr 17, 2003
4.210
4.250
3.910
4.050
17,100
+0.18(+4.65%)
Apr 16, 2003
4.000
4.000
3.830
3.870
60,200
-0.04(-1.02%)
Apr 15, 2003
3.920
4.040
3.820
3.910
18,700
-0.08(-2.01%)
Apr 14, 2003
3.860
4.250
3.840
3.990
30,800
+0.13(+3.37%)
Apr 11, 2003
3.800
3.900
3.650
3.860
57,200
+0.06(+1.58%)
Apr 10, 2003
3.770
3.950
3.760
3.800
12,700
-0.02(-0.52%)
Apr 09, 2003
4.100
4.100
3.760
3.820
36,300
+0.04(+1.06%)
Apr 08, 2003
3.890
3.970
3.760
3.780
15,300
-0.16(-4.06%)
Apr 07, 2003
3.770
4.050
3.700
3.940
26,900
+0.19(+5.07%)
Apr 04, 2003
4.100
4.100
3.720
3.750
33,600
-0.31(-7.64%)
Apr 03, 2003
4.000
4.100
3.650
4.060
62,400
+0.03(+0.74%)
Apr 02, 2003
3.830
4.600
3.500
4.030
170,300
+0.28(+7.47%)
Apr 01, 2003
3.200
3.750
3.190
3.750
42,600
+0.44(+13.29%)
Mar 31, 2003
3.300
3.580
3.210
3.310
66,400
+0.00(+0.00%)
Mar 28, 2003
3.340
3.350
3.300
3.310
46,300
-0.02(-0.60%)
Mar 27, 2003
3.270
3.330
3.210
3.330
15,200
+0.04(+1.22%)
Mar 26, 2003
3.350
3.610
3.250
3.290
57,082
-0.22(-6.27%)
Mar 25, 2003
3.600
3.600
3.400
3.510
38,500
-0.09(-2.50%)
Mar 24, 2003
3.500
3.640
3.360
3.600
53,200
-0.01(-0.28%)
Mar 21, 2003
3.385
3.640
3.385
3.610
66,400
-0.08(-2.17%)
Mar 20, 2003
3.370
3.890
3.370
3.690
45,500
+0.05(+1.37%)
Mar 19, 2003
3.640
3.650
3.340
3.640
68,700
+0.00(+0.00%)
Mar 18, 2003
3.150
3.640
3.130
3.640
149,800
+0.30(+8.98%)
Mar 17, 2003
3.290
3.460
3.200
3.340
89,139
+0.04(+1.21%)
Mar 14, 2003
3.210
3.370
3.150
3.300
47,500
+0.09(+2.80%)
Mar 13, 2003
3.260
3.260
3.160
3.210
20,300
-0.09(-2.73%)
Mar 12, 2003
3.110
3.479
3.100
3.300
133,500
+0.15(+4.76%)
Mar 11, 2003
3.150
3.250
3.050
3.150
25,800
-0.15(-4.55%)
Mar 10, 2003
3.000
3.320
3.000
3.300
22,600
+0.27(+8.91%)
Mar 07, 2003
3.060
3.320
2.900
3.030
37,900
-0.04(-1.30%)
Mar 06, 2003
3.250
3.300
3.070
3.070
17,600
-0.18(-5.54%)
Mar 05, 2003
3.080
3.280
2.980
3.250
366,800
+0.25(+8.30%)
Mar 04, 2003
3.100
3.100
3.000
3.001
13,600
-0.01(-0.30%)
Mar 03, 2003
3.200
3.200
3.000
3.010
30,700
-0.14(-4.44%)
Feb 28, 2003
3.070
3.340
3.060
3.150
58,700
-0.04(-1.25%)
Feb 27, 2003
3.100
3.200
3.100
3.190
17,200
+0.07(+2.24%)
Feb 26, 2003
3.120
3.280
3.060
3.120
34,600
+0.00(+0.00%)
Feb 25, 2003
3.200
3.200
3.120
3.120
13,600
-0.09(-2.80%)
Feb 24, 2003
3.210
3.280
3.120
3.210
26,100
-0.04(-1.23%)
Feb 21, 2003
3.200
3.250
3.160
3.250
33,200
+0.05(+1.56%)
Feb 20, 2003
3.150
3.210
3.150
3.200
38,200
-0.01(-0.31%)
Feb 19, 2003
3.260
3.270
3.150
3.210
40,200
-0.09(-2.73%)
Feb 18, 2003
3.250
3.450
3.250
3.300
9,100
-0.10(-2.94%)
Feb 14, 2003
3.240
3.480
3.110
3.400
31,300
+0.21(+6.58%)
Feb 13, 2003
3.200
3.220
3.130
3.190
20,400
+0.05(+1.59%)
Feb 12, 2003
3.670
3.670
3.110
3.140
19,200
-0.21(-6.24%)
Feb 11, 2003
3.150
3.600
3.070
3.349
39,700
-0.20(-5.64%)
Feb 10, 2003
3.270
3.549
3.090
3.549
25,500
+0.23(+6.90%)
Feb 07, 2003
3.470
3.470
3.290
3.320
62,800
-0.14(-4.05%)
Feb 06, 2003
3.150
3.690
3.150
3.460
124,400
+0.26(+8.12%)
Feb 05, 2003
3.300
3.300
3.150
3.200
18,200
-0.07(-2.14%)
Feb 04, 2003
3.160
3.340
3.090
3.270
20,600
+0.09(+2.83%)
Feb 03, 2003
3.290
3.400
3.120
3.180
17,900
-0.25(-7.29%)
Jan 31, 2003
2.960
3.440
2.950
3.430
35,900
+0.42(+13.95%)
Jan 30, 2003
3.100
3.200
2.990
3.010
21,387
-0.09(-2.90%)
Jan 29, 2003
3.030
3.240
3.020
3.100
30,500
+0.04(+1.31%)
Jan 28, 2003
3.100
3.240
3.020
3.060
69,300
-0.04(-1.29%)
Jan 27, 2003
3.170
3.270
3.050
3.100
14,200
-0.07(-2.21%)
Jan 24, 2003
3.230
3.290
3.120
3.170
30,400
-0.01(-0.31%)
Jan 23, 2003
3.100
3.250
3.000
3.180
85,400
-0.06(-1.85%)
Jan 22, 2003
3.250
3.280
3.160
3.240
15,200
-0.12(-3.57%)
Jan 21, 2003
3.170
3.360
3.170
3.360
23,500
+0.20(+6.33%)
Jan 17, 2003
3.000
3.250
3.000
3.160
30,300
-0.04(-1.25%)
Jan 16, 2003
3.330
3.430
2.750
3.200
95,500
-0.20(-5.88%)
Jan 15, 2003
3.360
3.460
3.350
3.400
13,900
-0.04(-1.16%)
Jan 14, 2003
3.350
3.450
3.320
3.440
17,200
+0.05(+1.47%)
Jan 13, 2003
3.500
3.590
3.360
3.390
32,800
-0.01(-0.29%)
Jan 10, 2003
3.600
3.600
3.380
3.400
31,100
-0.20(-5.56%)
Jan 09, 2003
3.550
3.640
3.510
3.600
16,600
+0.23(+6.79%)
Jan 08, 2003
3.450
3.600
3.370
3.371
36,000
-0.11(-3.13%)
Jan 07, 2003
3.700
3.700
3.360
3.480
44,400
-0.21(-5.69%)
Jan 06, 2003
3.650
3.700
3.600
3.690
24,000
+0.09(+2.50%)
Jan 03, 2003
3.660
3.660
3.470
3.600
28,700
-0.09(-2.44%)
Jan 02, 2003
3.370
3.690
3.300
3.690
26,800
+0.22(+6.37%)
Dec 31, 2002
3.310
3.610
3.310
3.469
86,900
-0.03(-0.89%)
Dec 30, 2002
3.590
3.590
3.350
3.500
48,900
-0.10(-2.75%)
Dec 27, 2002
3.750
3.790
3.550
3.599
16,900
-0.00(-0.03%)
Dec 26, 2002
3.620
3.900
3.600
3.600
18,400
-0.20(-5.26%)
Dec 24, 2002
3.630
3.890
3.630
3.800
2,400
-0.05(-1.30%)
Dec 23, 2002
3.750
3.850
3.270
3.850
32,100
+0.19(+5.19%)
Dec 20, 2002
3.750
3.950
3.270
3.660
78,900
+0.04(+1.13%)
Dec 19, 2002
3.650
3.650
3.310
3.619
75,300
+0.01(+0.25%)
Dec 18, 2002
3.490
3.630
3.200
3.610
63,200
+0.25(+7.44%)
Dec 17, 2002
3.390
3.500
3.080
3.360
64,100
-0.04(-1.18%)
Dec 16, 2002
3.360
3.500
3.250
3.400
75,500
+0.04(+1.19%)
Dec 13, 2002
3.450
3.450
3.290
3.360
34,000
-0.09(-2.61%)
Dec 12, 2002
3.350
3.460
3.310
3.450
33,600
+0.12(+3.60%)
Dec 11, 2002
3.440
3.600
3.310
3.330
31,800
-0.16(-4.58%)
Dec 10, 2002
3.300
3.690
3.300
3.490
51,700
+0.07(+2.05%)
Dec 09, 2002
3.400
3.520
3.350
3.420
31,900
+0.07(+2.09%)
Dec 06, 2002
3.300
3.350
3.160
3.350
14,600
+0.06(+1.82%)
Dec 05, 2002
3.230
3.330
3.000
3.290
27,200
+0.09(+2.81%)
Dec 04, 2002
2.910
3.200
2.750
3.200
75,500
+0.20(+6.67%)
Dec 03, 2002
3.050
3.150
2.970
3.000
82,700
-0.05(-1.64%)
Dec 02, 2002
3.070
3.170
2.990
3.050
110,300
-0.05(-1.64%)
Nov 29, 2002
2.960
3.150
2.960
3.101
61,500
+0.10(+3.37%)
Nov 27, 2002
2.861
3.000
2.740
3.000
94,000
+0.18(+6.42%)
Nov 26, 2002
2.890
3.050
2.740
2.819
68,500
-0.08(-2.76%)
Nov 25, 2002
2.980
2.980
2.750
2.899
66,100
+0.01(+0.31%)
Nov 22, 2002
2.810
3.020
2.750
2.890
160,500
+0.07(+2.48%)
Nov 21, 2002
2.390
2.840
2.370
2.820
128,000
+0.42(+17.50%)
Nov 20, 2002
2.340
2.400
2.121
2.400
76,300
+0.05(+2.13%)
Nov 19, 2002
2.500
2.550
2.350
2.350
62,600
-0.16(-6.37%)
Nov 18, 2002
2.560
2.800
2.500
2.510
63,600
-0.04(-1.57%)
Nov 15, 2002
2.600
2.680
2.490
2.550
40,700
-0.09(-3.41%)
Nov 14, 2002
2.690
2.786
2.500
2.640
44,600
+0.02(+0.72%)
Nov 13, 2002
2.690
2.990
2.621
2.621
28,700
-0.17(-6.06%)
Nov 12, 2002
2.520
2.880
2.520
2.790
32,000
+0.23(+8.98%)
Nov 11, 2002
2.800
2.800
2.560
2.560
25,200
-0.24(-8.57%)
Nov 08, 2002
2.915
3.000
2.800
2.800
23,600
-0.13(-4.44%)
Nov 07, 2002
3.000
3.000
2.890
2.930
24,900
-0.07(-2.33%)
Nov 06, 2002
2.880
3.260
2.880
3.000
60,900
+0.00(+0.00%)
Nov 05, 2002
3.050
3.050
2.800
3.000
59,800
-0.08(-2.60%)
Nov 04, 2002
3.050
3.120
3.000
3.080
77,700
+0.06(+1.99%)
Nov 01, 2002
3.130
3.280
2.980
3.020
95,100
-0.10(-3.24%)
Oct 31, 2002
2.950
3.440
2.940
3.121
141,800
+0.19(+6.52%)
Oct 30, 2002
2.850
3.130
2.460
2.930
143,500
+0.11(+3.90%)
Oct 29, 2002
2.740
2.850
2.700
2.820
5,750,000
+0.13(+4.83%)
Oct 28, 2002
2.311
2.750
2.311
2.690
64,800
+0.39(+16.96%)
Oct 25, 2002
2.480
2.590
2.300
2.300
26,400
-0.15(-6.12%)
Oct 24, 2002
2.510
2.680
2.420
2.450
17,200
-0.05(-2.00%)
Oct 23, 2002
2.400
2.680
2.361
2.500
25,357
+0.13(+5.44%)
Oct 22, 2002
2.200
2.650
2.200
2.371
34,800
+0.10(+4.45%)
Oct 21, 2002
2.290
2.350
2.270
2.270
23,100
+0.02(+0.89%)
Oct 18, 2002
2.255
2.350
2.230
2.250
32,900
+0.01(+0.45%)
Oct 17, 2002
2.380
2.380
2.200
2.240
44,300
-0.07(-3.03%)
Oct 16, 2002
2.290
2.370
2.120
2.310
97,900
+0.01(+0.43%)
Oct 15, 2002
2.270
2.340
2.020
2.300
100,600
+0.02(+0.88%)
Oct 14, 2002
2.279
2.310
2.100
2.280
41,280
+0.00(+0.00%)
Oct 11, 2002
2.250
2.321
2.120
2.280
9,800,000
+0.09(+4.11%)
Oct 10, 2002
2.190
2.200
2.060
2.190
235,900
+0.13(+6.26%)
Oct 09, 2002
2.249
2.300
2.050
2.061
157,255
-0.19(-8.40%)
Oct 08, 2002
2.249
2.300
2.150
2.250
114,700
+0.08(+3.69%)
Oct 07, 2002
2.390
2.390
1.990
2.170
148,100
-0.22(-9.21%)
Oct 04, 2002
2.060
2.450
2.060
2.390
264,800
+0.24(+11.11%)
Oct 03, 2002
3.770
3.770
1.710
2.151
1,319,000
-2.00(-48.16%)
Oct 01, 2002
4.050
4.150
3.900
4.149
63,700
-0.32(-7.18%)
Sep 30, 2002
3.680
4.470
3.650
4.470
145,400
+0.37(+9.02%)
Sep 27, 2002
3.960
4.100
3.530
4.100
85,400
+0.05(+1.23%)
Sep 26, 2002
4.119
4.230
3.850
4.050
54,754
-0.07(-1.70%)
Sep 25, 2002
3.980
4.120
3.710
4.120
52,000
+0.16(+4.04%)
Sep 24, 2002
3.580
3.980
3.330
3.960
83,700
+0.36(+10.00%)
Sep 23, 2002
3.950
4.050
3.580
3.600
115,700
-0.16(-4.26%)
Sep 20, 2002
3.450
4.050
3.450
3.760
220,900
+0.21(+5.92%)
Sep 19, 2002
4.350
4.350
3.500
3.550
140,150
-0.87(-19.68%)
Sep 18, 2002
4.499
4.500
4.250
4.420
55,300
-0.05(-1.12%)
Sep 17, 2002
4.620
4.620
4.470
4.470
25,300
-0.08(-1.76%)
Sep 16, 2002
4.750
4.940
4.480
4.550
148,400
-0.20(-4.19%)
Sep 13, 2002
4.700
4.840
4.700
4.749
38,400
-0.05(-1.06%)
Sep 12, 2002
4.750
4.800
4.630
4.800
30,800
+0.09(+1.91%)
Sep 11, 2002
4.700
4.890
4.460
4.710
75,900
-0.12(-2.48%)
Sep 10, 2002
5.000
5.004
4.450
4.830
50,900
-0.17(-3.40%)
Sep 09, 2002
5.140
5.140
4.850
5.000
12,400
-0.15(-2.91%)
Sep 06, 2002
4.780
5.150
4.754
5.150
33,479
+0.35(+7.29%)
Sep 05, 2002
4.670
4.860
4.460
4.800
97,300
+0.10(+2.13%)
Sep 04, 2002
4.849
4.923
4.680
4.700
87,818
-0.25(-5.05%)
Sep 03, 2002
5.220
5.279
4.900
4.950
44,900
-0.32(-6.07%)
Aug 30, 2002
5.200
5.710
5.000
5.270
59,328
+0.12(+2.33%)
Aug 29, 2002
5.040
5.250
4.680
5.150
70,590
+0.47(+10.04%)
Aug 28, 2002
4.860
5.000
4.680
4.680
52,500
-0.17(-3.51%)
Aug 27, 2002
5.000
5.100
4.850
4.850
82,300
-0.15(-3.00%)
Aug 26, 2002
4.949
5.110
4.949
5.000
170,200
-0.07(-1.38%)
Aug 23, 2002
5.080
5.100
4.870
5.070
71,604
-0.01(-0.20%)
Aug 22, 2002
5.060
5.130
5.000
5.080
77,100
+0.00(+0.00%)
Aug 21, 2002
5.130
5.350
5.000
5.080
62,800
-0.08(-1.55%)
Aug 20, 2002
4.999
5.160
4.970
5.160
59,100
+0.05(+0.98%)
Aug 16, 2002
5.249
5.250
5.110
5.110
37,200
-0.07(-1.35%)
Aug 15, 2002
5.190
5.200
5.070
5.180
83,400
+0.06(+1.17%)
Aug 14, 2002
5.160
5.200
4.750
5.120
159,300
-0.07(-1.35%)
Aug 13, 2002
5.370
5.390
5.100
5.190
46,533
-0.09(-1.70%)
Aug 12, 2002
5.250
5.440
5.250
5.280
18,400
+0.12(+2.33%)
Aug 07, 2002
5.349
5.349
5.050
5.160
37,600
+0.06(+1.18%)
Aug 06, 2002
5.100
5.500
5.030
5.100
89,900
+0.06(+1.19%)
Aug 05, 2002
5.060
5.300
5.000
5.040
71,937
-0.02(-0.40%)
Aug 02, 2002
5.590
5.650
4.900
5.060
68,560
-0.42(-7.66%)
Aug 01, 2002
5.919
5.919
5.150
5.480
62,700
-0.37(-6.32%)
Jul 31, 2002
5.890
5.920
5.750
5.850
57,800
-0.06(-1.02%)
Jul 30, 2002
5.760
5.920
5.660
5.910
36,900
+0.01(+0.17%)
Jul 29, 2002
5.840
6.050
5.640
5.900
64,300
+0.09(+1.55%)
Jul 26, 2002
6.100
6.200
5.680
5.810
63,700
-0.28(-4.60%)
Jul 25, 2002
5.800
6.150
5.600
6.090
56,500
+0.14(+2.35%)
Jul 24, 2002
5.610
5.950
5.390
5.950
58,700
+0.35(+6.25%)
Jul 23, 2002
6.180
6.180
5.350
5.600
51,305
-0.59(-9.53%)
Jul 22, 2002
5.760
6.200
5.760
6.190
42,100
+0.44(+7.65%)
Jul 19, 2002
6.000
6.220
5.750
5.750
47,100
-0.02(-0.35%)
Jul 17, 2002
5.700
6.000
5.460
5.770
42,400
+0.31(+5.68%)
Jul 12, 2002
5.440
5.550
5.000
5.460
31,100
+0.08(+1.49%)
Jul 11, 2002
5.400
5.740
5.070
5.380
48,400
-0.21(-3.76%)
Jul 10, 2002
5.990
6.000
5.360
5.590
102,600
-0.29(-4.93%)
Jul 09, 2002
6.260
6.260
5.880
5.880
44,200
-0.38(-6.07%)
Jul 08, 2002
6.450
6.450
6.260
6.260
58,400
-0.19(-2.95%)
Jul 05, 2002
5.950
6.600
5.950
6.450
37,900
+0.41(+6.79%)
Jul 04, 2002
6.100
6.650
5.951
6.040
47,700
+0.00(+0.00%)
Jul 03, 2002
6.100
6.650
5.951
6.040
47,700
-0.22(-3.51%)
Jul 02, 2002
6.700
6.770
6.110
6.260
74,100
-0.24(-3.69%)
Jul 01, 2002
6.740
6.770
6.450
6.500
145,100
-0.27(-3.99%)
Jun 28, 2002
6.590
6.930
5.880
6.770
1,260,400
+0.12(+1.82%)
Jun 27, 2002
6.230
6.650
6.000
6.649
213,000
+0.50(+8.11%)
Jun 26, 2002
6.170
6.170
5.750
6.150
102,700
+0.10(+1.65%)
Jun 25, 2002
6.190
6.440
6.010
6.050
89,300
-0.15(-2.42%)
Jun 21, 2002
6.080
6.300
6.080
6.200
68,400
+0.02(+0.32%)
Jun 20, 2002
6.000
6.290
5.900
6.180
73,000
+0.17(+2.83%)
Jun 19, 2002
6.010
6.220
5.750
6.010
43,100
-0.04(-0.66%)
Jun 18, 2002
6.150
6.250
6.050
6.050
50,700
-0.15(-2.42%)
Jun 17, 2002
5.900
6.250
5.800
6.200
49,400
+0.03(+0.49%)
Jun 14, 2002
5.850
6.230
5.760
6.170
63,700
+0.06(+0.98%)
Jun 12, 2002
6.150
6.250
5.850
6.110
102,000
+0.01(+0.16%)
Jun 11, 2002
6.420
6.510
5.980
6.100
59,900
-0.39(-6.01%)
Jun 10, 2002
6.190
6.540
6.140
6.490
57,600
+0.29(+4.68%)
Jun 07, 2002
5.910
6.400
5.820
6.200
88,900
+0.27(+4.55%)
Jun 06, 2002
6.000
6.060
5.760
5.930
72,700
-0.24(-3.89%)
Jun 05, 2002
6.050
6.200
5.870
6.170
19,400
-0.53(-7.91%)
May 31, 2002
6.359
6.770
6.100
6.700
150,600
+0.48(+7.72%)
May 28, 2002
5.870
6.300
5.820
6.220
56,300
+0.17(+2.81%)
May 27, 2002
5.800
6.090
5.800
6.050
71,000
+0.00(+0.00%)
May 24, 2002
5.800
6.090
5.800
6.050
71,000
+0.18(+3.07%)
May 23, 2002
6.000
6.000
5.820
5.870
43,300
-0.18(-2.98%)
May 22, 2002
5.980
6.050
5.900
6.050
48,200
+0.04(+0.67%)
May 21, 2002
5.901
6.100
5.850
6.010
87,400
+0.05(+0.84%)
May 20, 2002
5.810
5.850
5.810
5.960
90,400
+0.11(+1.88%)
May 17, 2002
6.000
6.000
5.750
5.850
58,000
+0.00(+0.00%)
May 16, 2002
5.690
6.050
5.690
5.850
85,900
-0.05(-0.85%)
May 15, 2002
5.500
6.080
5.500
5.900
79,400
+0.45(+8.26%)
May 14, 2002
5.750
5.850
5.350
5.450
83,200
-0.29(-5.05%)
May 13, 2002
6.100
6.100
5.250
5.740
114,600
-0.06(-1.03%)
May 10, 2002
5.500
5.860
5.460
5.800
87,400
+0.20(+3.57%)
May 09, 2002
5.280
5.600
5.070
5.600
79,200
+0.25(+4.67%)
May 08, 2002
5.270
5.550
5.190
5.350
44,000
+0.18(+3.48%)
May 07, 2002
5.080
5.180
5.050
5.170
35,000
+0.10(+1.97%)
May 06, 2002
5.020
5.300
5.020
5.070
64,600
-0.14(-2.69%)
May 03, 2002
4.900
5.300
4.900
5.210
186,800
+0.29(+5.89%)
May 02, 2002
5.820
5.820
4.250
4.920
634,300
-0.84(-14.58%)
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.