Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

53.06 +1.31 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.761 4.811 4.684 4.724 605,603 -0.05(-1.04%)
Apr 29, 2004 4.791 4.823 4.718 4.774 662,682 -0.02(-0.39%)
Apr 28, 2004 4.811 4.827 4.780 4.792 518,567 +0.00(+0.05%)
Apr 27, 2004 4.758 4.829 4.758 4.790 571,598 +0.02(+0.49%)
Apr 26, 2004 4.749 4.808 4.745 4.766 920,144 +0.04(+0.76%)
Apr 23, 2004 4.824 4.824 4.731 4.731 488,206 -0.08(-1.57%)
Apr 22, 2004 4.749 4.868 4.719 4.806 577,670 +0.08(+1.59%)
Apr 21, 2004 4.694 4.752 4.687 4.731 550,953 +0.04(+0.79%)
Apr 20, 2004 4.868 4.891 4.694 4.694 681,708 -0.17(-3.58%)
Apr 19, 2004 4.854 4.884 4.774 4.868 645,275 +0.01(+0.15%)
Apr 16, 2004 4.700 4.895 4.700 4.860 1,180,035 +0.14(+3.04%)
Apr 15, 2004 4.601 4.748 4.601 4.717 1,164,652 +0.15(+3.22%)
Apr 14, 2004 4.508 4.700 4.508 4.570 1,020,538 -0.10(-2.06%)
Apr 13, 2004 4.663 4.812 4.496 4.666 1,636,262 -0.00(-0.05%)
Apr 12, 2004 4.992 4.994 4.477 4.669 3,187,917 -0.32(-6.48%)
Apr 08, 2004 5.105 5.126 4.992 4.992 687,375 -0.11(-2.20%)
Apr 07, 2004 4.965 5.163 4.922 5.105 1,022,562 +0.11(+2.30%)
Apr 06, 2004 5.249 5.251 4.866 4.990 3,125,171 -0.35(-6.52%)
Apr 05, 2004 5.453 5.453 5.338 5.338 1,160,604 -0.13(-2.33%)
Apr 02, 2004 5.496 5.509 5.409 5.465 552,977 -0.05(-0.90%)
Apr 01, 2004 5.509 5.515 5.484 5.515 352,998 +0.00(+0.00%)
Mar 31, 2004 5.484 5.515 5.444 5.515 646,489 +0.05(+0.90%)
Mar 30, 2004 5.421 5.486 5.410 5.465 802,343 +0.02(+0.34%)
Mar 29, 2004 5.437 5.459 5.423 5.447 452,987 -0.00(-0.05%)
Mar 26, 2004 5.475 5.478 5.435 5.449 389,431 -0.02(-0.41%)
Mar 25, 2004 5.404 5.472 5.404 5.472 635,154 +0.01(+0.23%)
Mar 24, 2004 5.490 5.490 5.447 5.459 618,962 -0.04(-0.79%)
Mar 23, 2004 5.496 5.507 5.441 5.503 1,729,369 -0.02(-0.45%)
Mar 22, 2004 5.537 5.547 5.505 5.527 214,147 -0.01(-0.18%)
Mar 19, 2004 5.509 5.552 5.494 5.537 295,919 +0.01(+0.18%)
Mar 18, 2004 5.503 5.527 5.464 5.527 265,963 +0.02(+0.45%)
Mar 17, 2004 5.374 5.503 5.373 5.503 435,985 +0.11(+2.06%)
Mar 16, 2004 5.432 5.432 5.354 5.391 187,834 +0.00(+0.00%)
Mar 15, 2004 5.465 5.480 5.367 5.391 299,967 -0.09(-1.69%)
Mar 12, 2004 5.398 5.484 5.385 5.484 281,751 +0.12(+2.30%)
Mar 11, 2004 5.410 5.421 5.360 5.360 314,136 -0.07(-1.36%)
Mar 10, 2004 5.496 5.527 5.410 5.435 314,541 -0.06(-1.06%)
Mar 09, 2004 5.441 5.494 5.436 5.493 239,650 +0.03(+0.61%)
Mar 08, 2004 5.410 5.459 5.396 5.459 535,165 +0.06(+1.14%)
Mar 05, 2004 5.416 5.435 5.393 5.398 487,802 -0.05(-0.95%)
Mar 04, 2004 5.496 5.496 5.421 5.449 147,352 +0.00(+0.05%)
Mar 03, 2004 5.432 5.454 5.398 5.447 235,602 -0.01(-0.11%)
Mar 02, 2004 5.421 5.453 5.390 5.453 248,151 +0.03(+0.57%)
Mar 01, 2004 5.330 5.422 5.320 5.422 216,980 +0.07(+1.39%)
Feb 27, 2004 5.354 5.356 5.286 5.348 246,937 +0.00(+0.00%)
Feb 26, 2004 5.360 5.373 5.327 5.348 268,392 -0.02(-0.39%)
Feb 25, 2004 5.323 5.373 5.311 5.369 342,878 +0.06(+1.09%)
Feb 24, 2004 5.293 5.342 5.293 5.311 287,823 +0.00(+0.02%)
Feb 23, 2004 5.311 5.317 5.289 5.310 269,606 -0.00(-0.02%)
Feb 20, 2004 5.259 5.311 5.249 5.311 236,411 +0.03(+0.58%)
Feb 19, 2004 5.262 5.280 5.237 5.280 217,385 +0.01(+0.21%)
Feb 18, 2004 5.274 5.288 5.243 5.269 264,344 -0.02(-0.44%)
Feb 17, 2004 5.305 5.315 5.274 5.293 340,449 +0.00(+0.00%)
Feb 13, 2004 5.323 5.338 5.252 5.293 296,729 -0.02(-0.35%)
Feb 12, 2004 5.311 5.330 5.263 5.311 396,718 -0.01(-0.12%)
Feb 11, 2004 5.262 5.320 5.254 5.317 432,342 +0.03(+0.58%)
Feb 10, 2004 5.263 5.286 5.205 5.286 333,972 +0.05(+0.94%)
Feb 09, 2004 5.251 5.275 5.212 5.237 311,302 -0.01(-0.26%)
Feb 06, 2004 5.152 5.251 5.104 5.251 509,257 +0.12(+2.31%)
Feb 05, 2004 5.070 5.157 5.070 5.132 486,587 +0.07(+1.47%)
Feb 04, 2004 5.147 5.157 5.058 5.058 510,066 -0.08(-1.52%)
Feb 03, 2004 5.139 5.165 5.126 5.136 294,300 -0.02(-0.38%)
Feb 02, 2004 5.123 5.155 5.075 5.155 325,066 +0.06(+1.09%)
Jan 30, 2004 5.058 5.100 5.031 5.100 396,718 +0.04(+0.83%)
Jan 29, 2004 5.046 5.058 5.010 5.058 369,191 -0.02(-0.49%)
Jan 28, 2004 5.074 5.111 5.060 5.083 348,140 +0.01(+0.19%)
Jan 27, 2004 5.013 5.073 5.002 5.073 670,373 +0.06(+1.18%)
Jan 26, 2004 5.008 5.013 4.984 5.013 333,972 +0.01(+0.15%)
Jan 23, 2004 4.965 5.006 4.959 5.006 318,184 +0.03(+0.55%)
Jan 22, 2004 4.990 4.999 4.969 4.979 289,442 -0.01(-0.17%)
Jan 21, 2004 4.984 4.987 4.953 4.987 369,191 +0.02(+0.32%)
Jan 20, 2004 4.922 4.971 4.922 4.971 389,431 +0.03(+0.68%)
Jan 16, 2004 4.952 4.990 4.936 4.938 419,793 -0.04(-0.89%)
Jan 15, 2004 5.002 5.008 4.974 4.983 267,582 -0.00(-0.07%)
Jan 14, 2004 4.969 4.986 4.934 4.986 708,021 +0.04(+0.80%)
Jan 13, 2004 4.957 4.957 4.910 4.947 382,145 +0.00(+0.00%)
Jan 12, 2004 4.943 4.953 4.921 4.947 325,066 +0.01(+0.12%)
Jan 09, 2004 4.901 4.941 4.880 4.941 346,116 +0.06(+1.14%)
Jan 08, 2004 4.882 4.928 4.879 4.885 510,066 -0.02(-0.43%)
Jan 07, 2004 4.873 4.912 4.866 4.906 340,044 +0.02(+0.35%)
Jan 06, 2004 4.891 4.906 4.873 4.889 431,532 -0.02(-0.43%)
Jan 05, 2004 4.942 4.965 4.882 4.910 421,007 -0.03(-0.63%)
Jan 02, 2004 4.955 4.964 4.920 4.941 257,867 +0.00(+0.00%)
Dec 31, 2003 4.965 4.978 4.926 4.941 330,329 -0.04(-0.79%)
Dec 30, 2003 4.889 4.981 4.881 4.980 398,337 +0.03(+0.65%)
Dec 29, 2003 4.973 4.986 4.928 4.948 434,771 -0.04(-0.79%)
Dec 26, 2003 4.978 4.987 4.959 4.987 115,372 +0.02(+0.47%)
Dec 24, 2003 4.938 4.964 4.938 4.964 121,444 +0.03(+0.55%)
Dec 23, 2003 4.947 4.971 4.922 4.937 299,158 -0.01(-0.20%)
Dec 22, 2003 4.947 4.971 4.813 4.947 647,703 -0.05(-1.06%)
Dec 19, 2003 4.990 5.000 4.942 5.000 275,678 +0.02(+0.45%)
Dec 18, 2003 4.986 4.986 4.959 4.978 238,031 +0.01(+0.25%)
Dec 17, 2003 4.981 4.996 4.955 4.965 248,151 -0.03(-0.62%)
Dec 16, 2003 4.979 4.996 4.944 4.996 251,794 +0.04(+0.75%)
Dec 15, 2003 5.015 5.015 4.957 4.959 250,580 -0.05(-0.99%)
Dec 12, 2003 4.973 5.008 4.958 5.008 359,880 +0.04(+0.87%)
Dec 11, 2003 4.971 4.976 4.950 4.965 225,886 -0.00(-0.10%)
Dec 10, 2003 4.984 4.987 4.954 4.970 233,173 -0.01(-0.27%)
Dec 09, 2003 5.008 5.008 4.975 4.984 209,289 -0.03(-0.54%)
Dec 08, 2003 4.984 5.011 4.974 5.011 172,451 +0.03(+0.55%)
Dec 05, 2003 4.997 5.001 4.975 4.984 206,860 -0.01(-0.27%)
Dec 04, 2003 5.015 5.015 4.975 4.997 251,794 -0.01(-0.17%)
Dec 03, 2003 5.015 5.015 5.015 5.006 338,425 -0.01(-0.12%)
Dec 02, 2003 5.008 5.013 5.002 5.012 308,468 -0.00(-0.05%)
Dec 01, 2003 4.978 5.015 4.968 5.015 398,742 +0.05(+1.00%)
Nov 28, 2003 4.957 4.989 4.947 4.965 115,777 +0.01(+0.17%)
Nov 26, 2003 4.966 4.966 4.943 4.957 248,961 -0.04(-0.86%)
Nov 25, 2003 4.978 5.000 4.959 5.000 274,869 +0.03(+0.57%)
Nov 24, 2003 4.978 4.990 4.957 4.971 444,082 +0.00(+0.05%)
Nov 21, 2003 4.996 4.997 4.941 4.969 301,587 -0.00(-0.05%)
Nov 20, 2003 4.948 4.978 4.936 4.971 461,084 -0.02(-0.37%)
Nov 19, 2003 4.979 5.016 4.979 4.990 646,084 -0.02(-0.39%)
Nov 18, 2003 5.012 5.012 4.985 5.010 577,266 +0.00(+0.02%)
Nov 17, 2003 4.966 5.008 4.966 5.008 578,480 +0.03(+0.52%)
Nov 14, 2003 4.975 5.000 4.970 4.983 595,482 +0.01(+0.15%)
Nov 13, 2003 4.978 4.978 4.928 4.975 293,895 -0.00(-0.05%)
Nov 12, 2003 4.901 4.978 4.901 4.978 363,119 +0.08(+1.61%)
Nov 11, 2003 4.910 4.910 4.860 4.899 318,184 -0.01(-0.23%)
Nov 10, 2003 4.910 4.928 4.889 4.910 438,414 -0.00(-0.08%)
Nov 07, 2003 4.932 4.934 4.908 4.913 562,287 -0.01(-0.18%)
Nov 06, 2003 4.959 4.959 4.917 4.922 570,384 -0.02(-0.33%)
Nov 05, 2003 4.895 4.947 4.921 4.938 402,790 -0.00(-0.02%)
Nov 04, 2003 4.895 4.960 4.895 4.939 522,616 +0.04(+0.86%)
Nov 03, 2003 4.866 4.903 4.874 4.897 304,696 +0.04(+0.76%)
Oct 31, 2003 4.902 4.922 4.843 4.860 699,520 -0.00(-0.10%)
Oct 30, 2003 4.913 4.923 4.860 4.865 316,970 -0.03(-0.56%)
Oct 29, 2003 4.921 4.921 4.892 4.892 476,467 -0.00(-0.10%)
Oct 28, 2003 4.978 4.978 4.896 4.897 606,007 -0.06(-1.22%)
Oct 27, 2003 4.903 4.979 4.903 4.958 365,143 +0.05(+1.11%)
Oct 24, 2003 4.928 4.939 4.894 4.903 263,939 -0.02(-0.38%)
Oct 23, 2003 4.971 4.971 4.907 4.922 514,519 -0.04(-0.87%)
Oct 22, 2003 4.968 4.987 4.965 4.965 324,256 -0.01(-0.30%)
Oct 21, 2003 5.002 5.008 5.002 4.980 540,427 -0.02(-0.40%)
Oct 20, 2003 5.002 5.002 4.975 5.000 431,937 -0.01(-0.30%)
Oct 17, 2003 5.012 5.015 5.002 5.015 1,086,523 +0.04(+0.74%)
Oct 16, 2003 5.013 5.002 4.965 4.978 2,470,180 -0.04(-0.71%)
Oct 15, 2003 5.062 5.034 4.963 5.013 366,357 -0.05(-0.95%)
Oct 14, 2003 5.015 5.062 4.999 5.062 325,876 +0.07(+1.44%)
Oct 13, 2003 4.996 5.018 4.990 4.990 124,683 -0.01(-0.12%)
Oct 10, 2003 4.974 5.013 4.974 4.996 153,424 +0.02(+0.50%)
Oct 09, 2003 5.007 5.011 4.971 4.971 297,134 -0.02(-0.37%)
Oct 08, 2003 4.994 5.015 4.976 4.990 219,814 +0.00(+0.05%)
Oct 07, 2003 5.000 5.115 4.979 4.987 192,691 -0.01(-0.25%)
Oct 06, 2003 4.971 5.002 4.971 5.000 246,937 +0.02(+0.32%)
Oct 03, 2003 4.941 5.000 4.937 4.984 234,792 +0.06(+1.25%)
Oct 02, 2003 4.903 4.924 4.895 4.922 378,097 +0.01(+0.25%)
Oct 01, 2003 4.891 4.910 4.891 4.910 361,499 +0.01(+0.25%)
Sep 30, 2003 4.891 4.910 4.885 4.897 475,657 +0.01(+0.13%)
Sep 29, 2003 4.823 4.891 4.834 4.891 287,013 +0.07(+1.41%)
Sep 26, 2003 4.842 4.886 4.823 4.823 207,265 -0.02(-0.38%)
Sep 25, 2003 4.871 4.910 4.842 4.842 212,123 -0.02(-0.43%)
Sep 24, 2003 4.959 4.959 4.863 4.863 230,339 -0.08(-1.57%)
Sep 23, 2003 4.934 4.966 4.934 4.941 198,764 +0.01(+0.13%)
Sep 22, 2003 4.848 4.934 4.845 4.934 276,488 +0.06(+1.14%)
Sep 19, 2003 4.892 4.933 4.879 4.879 256,247 -0.03(-0.63%)
Sep 18, 2003 4.842 4.907 4.842 4.910 316,970 +0.06(+1.15%)
Sep 17, 2003 4.848 4.882 4.848 4.854 236,007 -0.02(-0.46%)
Sep 16, 2003 4.871 4.878 4.848 4.876 267,177 +0.03(+0.59%)
Sep 15, 2003 4.891 4.903 4.847 4.848 326,280 -0.01(-0.30%)
Sep 12, 2003 4.903 4.903 4.810 4.863 555,406 -0.04(-0.83%)
Sep 11, 2003 4.866 4.927 4.866 4.903 204,026 +0.02(+0.38%)
Sep 10, 2003 4.934 4.936 4.881 4.885 298,753 -0.08(-1.62%)
Sep 09, 2003 5.002 5.002 4.941 4.965 194,311 -0.07(-1.35%)
Sep 08, 2003 4.996 5.033 4.960 5.033 232,768 +0.04(+0.74%)
Sep 05, 2003 5.011 5.022 4.966 4.996 233,983 -0.01(-0.30%)
Sep 04, 2003 4.978 5.026 4.978 5.011 280,536 +0.01(+0.30%)
Sep 03, 2003 4.968 5.002 4.928 4.996 310,088 +0.01(+0.12%)
Sep 02, 2003 4.891 5.015 4.861 4.990 346,116 +0.11(+2.33%)
Aug 29, 2003 4.836 4.897 4.836 4.876 321,827 +0.01(+0.18%)
Aug 28, 2003 4.860 4.875 4.848 4.868 196,740 -0.01(-0.23%)
Aug 27, 2003 4.844 4.916 4.834 4.879 170,831 +0.03(+0.71%)
Aug 26, 2003 4.854 4.878 4.834 4.844 381,740 -0.00(-0.03%)
Aug 25, 2003 4.836 4.848 4.755 4.845 387,407 +0.00(+0.03%)
Aug 22, 2003 4.874 4.897 4.843 4.844 261,105 -0.04(-0.83%)
Aug 21, 2003 4.943 4.943 4.885 4.885 253,414 -0.02(-0.45%)
Aug 20, 2003 4.860 4.910 4.836 4.907 199,168 +0.04(+0.84%)
Aug 19, 2003 4.805 4.866 4.796 4.866 195,525 +0.05(+1.03%)
Aug 18, 2003 4.817 4.873 4.795 4.817 342,068 +0.02(+0.52%)
Aug 15, 2003 4.811 4.817 4.791 4.792 222,648 -0.01(-0.15%)
Aug 14, 2003 4.811 4.817 4.792 4.800 264,748 -0.01(-0.23%)
Aug 13, 2003 4.819 4.821 4.802 4.811 385,788 +0.01(+0.26%)
Aug 12, 2003 4.823 4.840 4.797 4.798 371,620 -0.02(-0.51%)
Aug 11, 2003 4.822 4.838 4.797 4.823 180,952 +0.01(+0.18%)
Aug 08, 2003 4.805 4.836 4.769 4.815 334,781 -0.01(-0.20%)
Aug 07, 2003 4.768 4.826 4.768 4.824 302,396 +0.04(+0.77%)
Aug 06, 2003 4.786 4.798 4.753 4.787 295,514 +0.00(+0.03%)
Aug 05, 2003 4.774 4.800 4.755 4.786 496,707 +0.04(+0.81%)
Aug 04, 2003 4.817 4.817 4.608 4.748 1,301,884 -0.08(-1.69%)
Aug 01, 2003 4.908 4.910 4.817 4.829 1,018,109 -0.07(-1.39%)
Jul 31, 2003 5.029 5.029 4.884 4.897 734,334 -0.14(-2.82%)
Jul 30, 2003 4.953 5.039 4.941 5.039 287,823 +0.05(+1.07%)
Jul 29, 2003 4.965 4.987 4.947 4.986 273,250 +0.04(+0.85%)
Jul 28, 2003 5.008 5.015 4.941 4.944 430,723 -0.06(-1.11%)
Jul 25, 2003 5.012 5.012 4.978 5.000 237,626 -0.01(-0.15%)
Jul 24, 2003 4.981 5.008 4.965 5.007 241,269 +0.06(+1.15%)
Jul 23, 2003 5.008 5.008 4.949 4.950 243,698 -0.03(-0.69%)
Jul 22, 2003 4.963 4.986 4.953 4.985 282,156 +0.05(+1.08%)
Jul 21, 2003 4.941 4.970 4.907 4.932 218,195 +0.00(+0.08%)
Jul 18, 2003 4.918 4.995 4.918 4.928 251,794 +0.00(+0.10%)
Jul 17, 2003 4.984 5.004 4.917 4.923 316,160 -0.05(-1.09%)
Jul 16, 2003 5.017 5.025 4.971 4.978 423,841 -0.03(-0.54%)
Jul 15, 2003 5.033 5.036 4.992 5.005 288,228 -0.03(-0.56%)
Jul 14, 2003 5.006 5.033 4.995 5.033 375,668 +0.07(+1.32%)
Jul 11, 2003 4.936 4.976 4.931 4.968 394,694 +0.05(+1.11%)
Jul 10, 2003 4.965 4.965 4.899 4.913 495,493 -0.06(-1.29%)
Jul 09, 2003 5.017 5.017 4.920 4.978 466,346 -0.05(-1.06%)
Jul 08, 2003 4.941 5.031 4.941 5.031 423,031 +0.06(+1.29%)
Jul 07, 2003 4.916 4.995 4.894 4.966 1,097,858 +0.03(+0.58%)
Jul 03, 2003 4.913 4.938 4.879 4.938 277,703 +0.02(+0.33%)
Jul 02, 2003 4.758 4.922 4.758 4.922 849,706 +0.15(+3.08%)
Jul 01, 2003 4.710 4.798 4.710 4.775 610,460 +0.07(+1.52%)
Jun 30, 2003 4.798 4.808 4.682 4.703 2,267,368 -0.08(-1.73%)
Jun 27, 2003 4.791 4.816 4.754 4.786 522,616 -0.03(-0.64%)
Jun 26, 2003 4.656 4.817 4.647 4.817 708,021 +0.13(+2.85%)
Jun 25, 2003 4.694 4.736 4.648 4.684 561,478 +0.05(+1.09%)
Jun 24, 2003 4.603 4.642 4.591 4.633 676,850 +0.03(+0.67%)
Jun 23, 2003 4.684 4.684 4.587 4.602 623,010 -0.05(-1.09%)
Jun 20, 2003 4.692 4.703 4.652 4.653 485,777 -0.02(-0.50%)
Jun 19, 2003 4.723 4.771 4.676 4.676 597,506 -0.02(-0.53%)
Jun 18, 2003 4.745 4.752 4.665 4.701 366,357 -0.03(-0.65%)
Jun 17, 2003 4.832 4.832 4.731 4.732 385,788 -0.07(-1.44%)
Jun 16, 2003 4.726 4.817 4.726 4.801 480,110 +0.09(+1.99%)
Jun 13, 2003 4.810 4.815 4.700 4.707 399,147 -0.08(-1.63%)
Jun 12, 2003 4.866 4.866 4.785 4.785 431,127 -0.06(-1.17%)
Jun 11, 2003 4.848 4.848 4.782 4.842 559,859 -0.01(-0.13%)
Jun 10, 2003 4.770 4.848 4.770 4.848 674,826 +0.10(+2.11%)
Jun 09, 2003 4.801 4.801 4.748 4.748 404,005 -0.06(-1.23%)
Jun 06, 2003 4.774 4.815 4.770 4.807 529,093 +0.04(+0.91%)
Jun 05, 2003 4.792 4.802 4.732 4.764 537,594 -0.07(-1.36%)
Jun 04, 2003 4.756 4.832 4.756 4.829 482,944 +0.08(+1.72%)
Jun 03, 2003 4.694 4.748 4.690 4.748 411,696 +0.05(+1.16%)
Jun 02, 2003 4.669 4.718 4.668 4.694 499,946 +0.04(+0.93%)
May 30, 2003 4.629 4.728 4.629 4.650 867,518 +0.03(+0.75%)
May 29, 2003 4.713 4.743 4.590 4.616 684,946 -0.14(-2.94%)
May 28, 2003 4.795 4.811 4.726 4.755 549,333 -0.01(-0.23%)
May 27, 2003 4.733 4.786 4.719 4.766 557,025 +0.03(+0.70%)
May 23, 2003 4.705 4.764 4.668 4.733 447,320 +0.03(+0.58%)
May 22, 2003 4.700 4.722 4.674 4.706 566,336 +0.00(+0.03%)
May 21, 2003 4.655 4.706 4.634 4.705 567,145 +0.05(+1.17%)
May 20, 2003 4.613 4.674 4.613 4.650 542,047 +0.03(+0.72%)
May 19, 2003 4.656 4.689 4.613 4.617 655,395 -0.02(-0.37%)
May 16, 2003 4.619 4.643 4.581 4.634 482,944 +0.00(+0.05%)
May 15, 2003 4.613 4.632 4.587 4.632 413,720 +0.04(+0.89%)
May 14, 2003 4.610 4.614 4.576 4.591 533,546 +0.00(+0.08%)
May 13, 2003 4.537 4.597 4.526 4.587 397,933 +0.02(+0.43%)
May 12, 2003 4.585 4.600 4.548 4.568 423,436 -0.00(-0.05%)
May 09, 2003 4.560 4.584 4.547 4.570 349,760 +0.02(+0.54%)
May 08, 2003 4.479 4.548 4.479 4.545 331,948 +0.04(+0.82%)
May 07, 2003 4.477 4.512 4.456 4.508 428,699 +0.02(+0.38%)
May 06, 2003 4.477 4.527 4.456 4.491 679,279 -0.00(-0.05%)
May 05, 2003 4.507 4.507 4.416 4.493 1,319,696 +0.00(+0.00%)
May 02, 2003 4.508 4.563 4.465 4.493 901,118 -0.07(-1.62%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.