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
Simpson Manufacturing Company
(NY:
SSD
)
168.35
-1.21 (-0.71%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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
7.100
7.231
7.055
7.166
102,433
+0.04(+0.52%)
Apr 29, 2003
7.162
7.192
6.964
7.129
195,065
-0.03(-0.46%)
Apr 28, 2003
7.164
7.264
7.141
7.162
166,638
-0.00(-0.03%)
Apr 25, 2003
7.172
7.200
7.141
7.164
209,769
-0.02(-0.23%)
Apr 24, 2003
7.141
7.188
7.131
7.180
89,200
+0.01(+0.11%)
Apr 23, 2003
7.264
7.266
7.147
7.172
214,915
-0.14(-1.95%)
Apr 22, 2003
7.121
7.331
7.100
7.315
88,220
+0.17(+2.37%)
Apr 21, 2003
7.111
7.145
6.958
7.145
122,528
-0.02(-0.23%)
Apr 17, 2003
7.223
7.294
7.162
7.162
171,295
-0.04(-0.57%)
Apr 16, 2003
7.315
7.345
7.182
7.202
199,476
-0.11(-1.53%)
Apr 15, 2003
7.282
7.315
7.223
7.315
95,082
+0.03(+0.45%)
Apr 14, 2003
7.151
7.304
7.151
7.282
234,764
+0.16(+2.26%)
Apr 11, 2003
6.968
7.243
6.939
7.121
195,555
+0.16(+2.35%)
Apr 10, 2003
6.937
6.996
6.917
6.958
78,908
-0.01(-0.15%)
Apr 09, 2003
6.886
7.009
6.856
6.968
113,706
+0.07(+1.04%)
Apr 08, 2003
6.845
6.917
6.815
6.896
89,445
+0.02(+0.36%)
Apr 07, 2003
6.856
7.092
6.835
6.872
131,350
+0.12(+1.84%)
Apr 04, 2003
6.774
6.886
6.519
6.747
257,065
-0.01(-0.15%)
Apr 03, 2003
6.968
6.978
6.754
6.758
173,500
-0.19(-2.73%)
Apr 02, 2003
6.925
7.141
6.925
6.947
232,069
+0.07(+1.07%)
Apr 01, 2003
6.794
6.876
6.633
6.874
212,709
-0.02(-0.33%)
Mar 31, 2003
6.498
6.896
6.468
6.896
223,247
+0.35(+5.30%)
Mar 28, 2003
6.568
6.576
6.498
6.549
77,193
-0.02(-0.28%)
Mar 27, 2003
6.641
6.641
6.539
6.568
72,782
-0.09(-1.32%)
Mar 26, 2003
6.807
6.807
6.656
6.656
86,015
-0.15(-2.22%)
Mar 25, 2003
6.682
6.845
6.662
6.807
92,876
+0.13(+2.02%)
Mar 24, 2003
6.703
6.713
6.586
6.672
53,912
-0.07(-1.06%)
Mar 21, 2003
6.713
6.760
6.611
6.743
112,481
+0.06(+0.92%)
Mar 20, 2003
6.662
6.723
6.594
6.682
78,418
+0.00(+0.00%)
Mar 19, 2003
6.837
6.837
6.570
6.682
184,773
-0.16(-2.27%)
Mar 18, 2003
6.764
6.876
6.743
6.837
85,524
+0.07(+1.09%)
Mar 17, 2003
6.590
6.764
6.580
6.764
119,342
+0.15(+2.22%)
Mar 14, 2003
6.560
6.629
6.503
6.617
112,971
+0.04(+0.68%)
Mar 13, 2003
6.366
6.590
6.329
6.572
77,928
+0.23(+3.64%)
Mar 12, 2003
6.284
6.366
6.223
6.341
104,639
+0.05(+0.75%)
Mar 11, 2003
6.303
6.343
6.264
6.294
103,414
+0.00(+0.00%)
Mar 10, 2003
6.325
6.529
6.223
6.294
656,753
-0.08(-1.28%)
Mar 07, 2003
6.447
6.450
6.309
6.376
149,975
-0.09(-1.36%)
Mar 06, 2003
6.590
6.672
6.458
6.464
117,137
-0.14(-2.07%)
Mar 05, 2003
6.723
6.723
6.560
6.601
150,220
-0.14(-2.03%)
Mar 04, 2003
6.758
6.823
6.713
6.737
89,445
-0.02(-0.24%)
Mar 03, 2003
6.937
6.966
6.733
6.754
144,338
-0.14(-2.07%)
Feb 28, 2003
6.907
7.019
6.896
6.896
109,295
-0.01(-0.15%)
Feb 27, 2003
6.856
6.907
6.819
6.907
126,204
+0.08(+1.20%)
Feb 26, 2003
6.866
6.915
6.733
6.825
118,117
-0.09(-1.33%)
Feb 25, 2003
6.611
6.917
6.611
6.917
146,789
+0.31(+4.63%)
Feb 24, 2003
6.745
6.745
6.590
6.611
73,272
-0.13(-2.00%)
Feb 21, 2003
6.672
6.745
6.631
6.745
65,430
+0.06(+0.85%)
Feb 20, 2003
6.672
6.698
6.637
6.688
79,888
+0.02(+0.24%)
Feb 19, 2003
6.856
6.866
6.631
6.672
113,706
-0.18(-2.68%)
Feb 18, 2003
6.927
6.978
6.815
6.856
114,931
-0.07(-1.03%)
Feb 14, 2003
6.835
6.927
6.815
6.927
133,311
+0.10(+1.49%)
Feb 13, 2003
6.794
6.831
6.733
6.825
88,710
+0.04(+0.60%)
Feb 12, 2003
6.733
6.833
6.733
6.784
85,279
+0.01(+0.21%)
Feb 11, 2003
6.931
6.931
6.754
6.770
121,793
-0.15(-2.18%)
Feb 10, 2003
6.958
6.978
6.868
6.921
336,218
-0.06(-0.82%)
Feb 07, 2003
7.070
7.070
6.978
6.978
83,809
-0.14(-1.92%)
Feb 06, 2003
7.119
7.158
7.031
7.115
93,366
-0.00(-0.06%)
Feb 05, 2003
7.121
7.162
7.039
7.119
163,208
-0.01(-0.17%)
Feb 04, 2003
7.162
7.162
6.998
7.131
142,133
-0.06(-0.85%)
Feb 03, 2003
7.019
7.202
6.998
7.192
222,757
+0.14(+2.03%)
Jan 31, 2003
6.851
7.070
6.835
7.049
120,323
+0.20(+2.92%)
Jan 30, 2003
6.927
7.004
6.805
6.849
152,425
-0.08(-1.12%)
Jan 29, 2003
6.713
6.927
6.682
6.927
124,979
+0.21(+3.19%)
Jan 28, 2003
6.811
6.811
6.692
6.713
105,129
-0.10(-1.44%)
Jan 27, 2003
6.754
6.919
6.713
6.811
165,658
+0.03(+0.48%)
Jan 24, 2003
6.580
6.886
6.580
6.778
186,488
+0.20(+3.01%)
Jan 23, 2003
6.545
6.601
6.545
6.580
96,552
+0.03(+0.47%)
Jan 22, 2003
6.549
6.586
6.519
6.549
73,517
-0.01(-0.16%)
Jan 21, 2003
6.572
6.584
6.560
6.560
123,508
-0.02(-0.34%)
Jan 17, 2003
6.735
6.754
6.570
6.582
224,472
-0.16(-2.39%)
Jan 16, 2003
6.703
6.823
6.672
6.743
65,430
+0.09(+1.38%)
Jan 15, 2003
6.631
6.688
6.549
6.652
83,319
+0.04(+0.62%)
Jan 14, 2003
6.539
6.615
6.521
6.611
685,425
+0.08(+1.25%)
Jan 13, 2003
6.570
6.570
6.505
6.529
84,299
+0.01(+0.09%)
Jan 10, 2003
6.450
6.570
6.450
6.523
210,749
+0.08(+1.17%)
Jan 09, 2003
6.427
6.488
6.382
6.447
166,393
+0.04(+0.64%)
Jan 08, 2003
6.472
6.488
6.407
6.407
165,168
-0.07(-1.01%)
Jan 07, 2003
6.629
6.629
6.456
6.472
367,830
-0.16(-2.40%)
Jan 06, 2003
6.601
6.698
6.598
6.631
107,825
+0.00(+0.03%)
Jan 03, 2003
6.680
6.715
6.570
6.629
91,896
-0.10(-1.52%)
Jan 02, 2003
6.733
6.743
6.645
6.731
63,469
+0.02(+0.27%)
Dec 31, 2002
6.937
6.937
6.713
6.713
95,572
-0.13(-1.94%)
Dec 30, 2002
6.662
6.845
6.590
6.845
86,750
+0.19(+2.91%)
Dec 27, 2002
6.898
6.898
6.652
6.652
44,600
-0.25(-3.58%)
Dec 26, 2002
6.896
6.900
6.784
6.898
33,082
+0.03(+0.45%)
Dec 24, 2002
6.794
6.868
6.784
6.868
32,592
+0.07(+1.08%)
Dec 23, 2002
6.641
6.794
6.641
6.794
76,457
+0.03(+0.45%)
Dec 20, 2002
6.733
6.807
6.692
6.764
108,070
+0.07(+1.07%)
Dec 19, 2002
6.723
6.825
6.692
6.692
74,497
+0.00(+0.00%)
Dec 18, 2002
6.849
6.849
6.672
6.692
32,102
-0.14(-2.09%)
Dec 17, 2002
6.784
6.835
6.754
6.835
43,375
+0.03(+0.48%)
Dec 16, 2002
6.751
6.802
6.711
6.802
71,066
+0.07(+1.03%)
Dec 13, 2002
6.896
6.902
6.733
6.733
52,687
-0.17(-2.51%)
Dec 12, 2002
6.864
6.917
6.825
6.907
83,074
+0.06(+0.89%)
Dec 11, 2002
7.039
7.039
6.839
6.845
105,374
-0.23(-3.26%)
Dec 10, 2002
6.907
7.076
6.896
7.076
125,714
+0.19(+2.76%)
Dec 09, 2002
6.907
6.974
6.876
6.886
71,311
-0.04(-0.59%)
Dec 06, 2002
6.845
6.927
6.802
6.927
53,667
+0.06(+0.80%)
Dec 05, 2002
6.907
6.925
6.723
6.872
55,873
-0.01(-0.21%)
Dec 04, 2002
6.958
6.976
6.784
6.886
55,873
-0.09(-1.32%)
Dec 03, 2002
7.039
7.100
6.968
6.978
50,481
-0.11(-1.58%)
Dec 02, 2002
6.937
7.090
6.937
7.090
57,098
+0.18(+2.66%)
Nov 29, 2002
7.039
7.039
6.886
6.907
46,805
-0.08(-1.17%)
Nov 27, 2002
6.754
6.988
6.754
6.988
46,070
+0.26(+3.79%)
Nov 26, 2002
6.876
6.876
6.662
6.733
77,193
-0.13(-1.96%)
Nov 25, 2002
6.815
6.868
6.754
6.868
86,995
+0.02(+0.24%)
Nov 22, 2002
6.845
6.860
6.805
6.851
132,821
-0.00(-0.06%)
Nov 21, 2002
6.858
6.905
6.764
6.856
91,406
+0.05(+0.72%)
Nov 20, 2002
6.794
6.815
6.733
6.807
47,050
+0.05(+0.79%)
Nov 19, 2002
6.794
6.825
6.713
6.754
70,576
-0.06(-0.81%)
Nov 18, 2002
6.794
6.831
6.658
6.809
92,876
-0.02(-0.36%)
Nov 15, 2002
6.794
6.856
6.743
6.833
109,540
+0.04(+0.57%)
Nov 14, 2002
6.919
7.100
6.743
6.794
206,093
-0.08(-1.19%)
Nov 13, 2002
6.601
6.925
6.601
6.876
68,861
+0.22(+3.37%)
Nov 12, 2002
6.450
6.666
6.425
6.652
197,761
+0.20(+3.16%)
Nov 11, 2002
6.833
6.835
6.447
6.447
146,789
-0.33(-4.93%)
Nov 08, 2002
6.794
6.794
6.696
6.782
120,323
-0.01(-0.18%)
Nov 07, 2002
7.080
7.080
6.774
6.794
103,904
-0.31(-4.31%)
Nov 06, 2002
7.182
7.223
6.947
7.100
140,172
-0.08(-1.14%)
Nov 05, 2002
7.345
7.459
7.141
7.182
88,710
-0.19(-2.63%)
Nov 04, 2002
7.355
7.468
7.313
7.376
77,928
-0.03(-0.41%)
Nov 01, 2002
7.223
7.406
7.202
7.406
96,062
+0.20(+2.83%)
Oct 31, 2002
7.243
7.386
7.192
7.202
68,861
-0.04(-0.56%)
Oct 30, 2002
7.202
7.243
7.111
7.243
73,517
+0.02(+0.28%)
Oct 29, 2002
6.958
7.223
6.878
7.223
58,568
+0.23(+3.36%)
Oct 28, 2002
7.080
7.176
6.980
6.988
66,410
-0.04(-0.64%)
Oct 25, 2002
6.998
7.058
6.923
7.033
86,750
+0.03(+0.47%)
Oct 24, 2002
7.060
7.329
6.998
7.000
113,951
-0.01(-0.12%)
Oct 23, 2002
6.988
7.037
6.909
7.009
90,916
-0.08(-1.09%)
Oct 22, 2002
6.970
7.223
6.970
7.086
138,947
+0.12(+1.70%)
Oct 21, 2002
6.703
7.029
6.692
6.968
102,924
+0.21(+3.17%)
Oct 18, 2002
6.733
6.835
6.543
6.754
91,896
+0.14(+2.16%)
Oct 17, 2002
6.396
6.621
6.305
6.611
93,366
+0.26(+4.11%)
Oct 16, 2002
6.327
6.488
6.327
6.350
51,462
+0.02(+0.39%)
Oct 15, 2002
6.235
6.427
6.131
6.325
1,470,343
+0.14(+2.28%)
Oct 14, 2002
6.345
6.362
6.121
6.184
65,675
-0.18(-2.85%)
Oct 11, 2002
6.396
6.509
6.325
6.366
72,782
+0.02(+0.32%)
Oct 10, 2002
6.029
6.394
6.001
6.345
129,390
+0.31(+5.07%)
Oct 09, 2002
6.264
6.282
6.039
6.039
137,722
-0.31(-4.85%)
Oct 08, 2002
6.141
6.348
6.125
6.348
80,623
+0.23(+3.70%)
Oct 07, 2002
6.125
6.176
6.070
6.121
140,662
-0.01(-0.17%)
Oct 04, 2002
6.254
6.254
6.111
6.131
122,038
-0.10(-1.60%)
Oct 03, 2002
6.305
6.345
6.217
6.231
54,157
-0.09(-1.48%)
Oct 02, 2002
6.386
6.407
6.315
6.325
70,331
-0.08(-1.27%)
Oct 01, 2002
6.427
6.427
6.131
6.407
146,054
+0.00(+0.03%)
Sep 30, 2002
6.284
6.447
6.227
6.405
8,086,890
+0.08(+1.23%)
Sep 27, 2002
6.549
6.601
6.327
6.327
66,165
-0.22(-3.40%)
Sep 26, 2002
6.427
6.584
6.417
6.549
144,093
+0.25(+3.95%)
Sep 25, 2002
6.172
6.325
6.152
6.301
74,742
+0.15(+2.49%)
Sep 24, 2002
6.221
6.248
6.143
6.148
93,366
-0.08(-1.21%)
Sep 23, 2002
6.407
6.407
6.154
6.223
106,109
-0.20(-3.17%)
Sep 20, 2002
6.325
6.447
6.325
6.427
133,311
+0.15(+2.44%)
Sep 19, 2002
6.594
6.641
6.274
6.274
56,608
-0.32(-4.83%)
Sep 18, 2002
6.794
6.815
6.549
6.592
73,762
-0.22(-3.26%)
Sep 17, 2002
6.856
6.868
6.815
6.815
56,118
-0.02(-0.33%)
Sep 16, 2002
6.794
6.917
6.784
6.837
76,702
-0.01(-0.12%)
Sep 13, 2002
6.590
6.856
6.568
6.845
61,019
+0.23(+3.52%)
Sep 12, 2002
6.754
6.774
6.613
6.613
23,035
-0.16(-2.38%)
Sep 11, 2002
6.682
6.815
6.682
6.774
138,947
+0.12(+1.78%)
Sep 10, 2002
6.427
6.672
6.427
6.656
78,908
+0.23(+3.56%)
Sep 09, 2002
6.323
6.529
6.213
6.427
59,303
+0.11(+1.68%)
Sep 06, 2002
5.988
6.325
5.988
6.321
73,517
+0.38(+6.46%)
Sep 05, 2002
6.317
6.325
5.937
5.937
69,596
-0.38(-6.01%)
Sep 04, 2002
6.070
6.325
6.035
6.317
34,798
+0.22(+3.68%)
Sep 03, 2002
6.266
6.323
6.052
6.092
49,991
-0.17(-2.74%)
Aug 30, 2002
6.325
6.335
6.248
6.264
45,825
-0.04(-0.65%)
Aug 29, 2002
6.264
6.325
6.241
6.305
52,442
+0.04(+0.65%)
Aug 28, 2002
6.468
6.496
6.264
6.264
131,105
-0.21(-3.19%)
Aug 27, 2002
6.325
6.529
6.284
6.470
87,485
+0.00(+0.03%)
Aug 26, 2002
6.407
6.468
6.223
6.468
44,110
+0.03(+0.48%)
Aug 23, 2002
6.488
6.523
6.356
6.437
32,347
-0.05(-0.79%)
Aug 22, 2002
6.529
6.529
6.333
6.488
49,011
-0.04(-0.63%)
Aug 21, 2002
6.488
6.529
6.392
6.529
38,473
+0.05(+0.79%)
Aug 20, 2002
6.437
6.498
6.417
6.478
66,165
+0.41(+6.70%)
Aug 15, 2002
6.008
6.080
5.954
6.071
61,264
+0.06(+1.05%)
Aug 14, 2002
5.918
6.008
5.753
6.008
88,220
+0.09(+1.53%)
Aug 13, 2002
6.058
6.058
5.917
5.917
62,244
-0.14(-2.27%)
Aug 12, 2002
6.141
6.152
5.937
6.055
74,987
+0.05(+0.90%)
Aug 07, 2002
5.976
6.009
5.866
6.001
117,137
+0.05(+0.84%)
Aug 06, 2002
5.830
5.968
5.830
5.951
223,492
+0.15(+2.51%)
Aug 05, 2002
5.866
5.909
5.805
5.805
59,303
-0.07(-1.11%)
Aug 02, 2002
5.994
5.994
5.866
5.870
78,418
-0.13(-2.23%)
Aug 01, 2002
6.029
6.039
5.922
6.004
107,335
-0.05(-0.84%)
Jul 31, 2002
6.085
6.111
6.029
6.055
86,260
-0.04(-0.67%)
Jul 30, 2002
6.208
6.208
6.024
6.096
95,082
-0.10(-1.65%)
Jul 29, 2002
5.754
6.198
5.754
6.198
186,243
+0.46(+8.00%)
Jul 26, 2002
5.698
5.738
5.667
5.738
99,493
+0.07(+1.17%)
Jul 25, 2002
5.468
5.784
5.468
5.672
211,239
+0.19(+3.54%)
Jul 24, 2002
5.177
5.489
5.177
5.478
181,832
+0.31(+6.02%)
Jul 23, 2002
5.325
5.325
5.167
5.167
48,521
-0.15(-2.86%)
Jul 22, 2002
5.415
5.443
5.318
5.319
65,185
-0.10(-1.79%)
Jul 19, 2002
5.361
5.453
5.357
5.416
63,224
-0.07(-1.32%)
Jul 17, 2002
5.453
5.509
5.422
5.489
64,205
-0.05(-0.85%)
Jul 12, 2002
5.652
5.652
5.535
5.535
66,165
-0.11(-1.86%)
Jul 11, 2002
5.733
5.772
5.520
5.641
114,686
-0.07(-1.21%)
Jul 10, 2002
5.922
5.927
5.688
5.710
62,734
-0.20(-3.42%)
Jul 09, 2002
5.932
5.932
5.912
5.912
2,940,687
-0.01(-0.17%)
Jul 08, 2002
5.965
5.965
5.922
5.922
74,497
-0.04(-0.72%)
Jul 05, 2002
5.805
5.974
5.805
5.965
38,719
+0.16(+2.76%)
Jul 04, 2002
5.886
5.886
5.749
5.805
76,457
+0.00(+0.00%)
Jul 03, 2002
5.886
5.886
5.749
5.805
76,457
-0.07(-1.22%)
Jul 02, 2002
5.733
5.994
5.733
5.876
157,816
+0.13(+2.31%)
Jul 01, 2002
5.805
5.846
5.658
5.744
178,401
-0.08(-1.45%)
Jun 28, 2002
5.652
5.881
5.652
5.828
187,713
+0.18(+3.23%)
Jun 27, 2002
5.622
5.713
5.570
5.646
217,120
+0.02(+0.44%)
Jun 26, 2002
5.642
5.642
5.612
5.621
36,758
-0.02(-0.36%)
Jun 25, 2002
5.764
5.774
5.642
5.642
157,816
+0.00(+0.00%)
Jun 21, 2002
6.065
6.065
5.601
5.642
723,899
-0.40(-6.59%)
Jun 20, 2002
6.039
6.090
6.039
6.039
105,864
+0.00(+0.00%)
Jun 19, 2002
6.108
6.192
6.019
6.039
132,330
-0.07(-1.17%)
Jun 18, 2002
6.019
6.122
6.019
6.111
25,485
+0.10(+1.70%)
Jun 17, 2002
5.846
6.009
5.825
6.009
43,130
+0.15(+2.61%)
Jun 14, 2002
5.866
5.866
5.774
5.856
63,714
-0.09(-1.54%)
Jun 12, 2002
5.963
5.988
5.917
5.948
64,205
-0.04(-0.68%)
Jun 11, 2002
6.111
6.121
5.988
5.988
39,209
-0.12(-2.02%)
Jun 10, 2002
6.167
6.167
6.111
6.112
66,655
-0.07(-1.14%)
Jun 07, 2002
6.106
6.203
6.050
6.182
62,734
+0.08(+1.34%)
Jun 06, 2002
6.198
6.198
6.045
6.101
174,970
-0.08(-1.34%)
Jun 05, 2002
6.161
6.220
6.114
6.183
74,007
-0.24(-3.79%)
May 31, 2002
6.371
6.478
6.371
6.427
34,798
-0.03(-0.47%)
May 28, 2002
6.534
6.534
6.442
6.458
30,387
-0.09(-1.36%)
May 27, 2002
6.628
6.621
6.529
6.546
68,616
+0.00(+0.00%)
May 24, 2002
6.628
6.621
6.529
6.546
65,675
-0.07(-1.12%)
May 23, 2002
6.509
6.631
6.376
6.621
147,034
+0.09(+1.33%)
May 22, 2002
6.585
6.621
6.534
6.534
58,813
-0.06(-0.93%)
May 21, 2002
6.641
6.764
6.586
6.595
76,947
-0.04(-0.54%)
May 20, 2002
6.667
6.675
6.616
6.631
69,106
-0.05(-0.69%)
May 17, 2002
6.692
6.703
6.631
6.677
22,055
-0.01(-0.08%)
May 16, 2002
6.718
6.733
6.667
6.682
83,809
-0.05(-0.68%)
May 15, 2002
6.737
6.811
6.692
6.728
78,418
+0.01(+0.08%)
May 14, 2002
6.509
6.723
6.509
6.723
53,912
+0.20(+3.13%)
May 13, 2002
6.478
6.563
6.445
6.519
82,829
+0.05(+0.77%)
May 10, 2002
6.642
6.662
6.461
6.469
68,125
-0.18(-2.67%)
May 09, 2002
6.793
6.793
6.646
6.646
57,833
-0.17(-2.53%)
May 08, 2002
6.825
6.871
6.732
6.819
58,323
+0.00(+0.06%)
May 07, 2002
6.879
6.921
6.804
6.815
174,480
-0.07(-1.08%)
May 06, 2002
6.886
7.007
6.886
6.889
73,027
+0.00(+0.04%)
May 03, 2002
6.958
6.958
6.835
6.886
173,990
-0.06(-0.88%)
May 02, 2002
6.794
6.952
6.794
6.947
114,196
+0.16(+2.33%)
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.