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
Chemed Inc
(NY:
CHE
)
543.66
-0.51 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 21, 2003
8.003
8.040
7.908
8.040
25,181
-0.01(-0.11%)
May 20, 2003
8.072
8.093
7.935
8.049
85,616
-0.05(-0.56%)
May 19, 2003
8.255
8.277
8.095
8.095
22,772
-0.13(-1.53%)
May 16, 2003
8.403
8.469
8.220
8.220
62,843
-0.19(-2.31%)
May 15, 2003
8.494
8.631
8.414
8.414
72,478
-0.07(-0.81%)
May 14, 2003
8.513
8.517
8.414
8.483
37,224
-0.00(-0.05%)
May 13, 2003
8.403
8.531
8.378
8.488
21,896
+0.06(+0.73%)
May 12, 2003
8.300
8.426
8.298
8.426
29,779
+0.11(+1.32%)
May 09, 2003
8.186
8.316
8.186
8.316
52,771
+0.14(+1.73%)
May 08, 2003
8.243
8.243
8.131
8.175
27,370
-0.09(-1.10%)
May 07, 2003
8.300
8.346
8.266
8.266
21,677
-0.05(-0.63%)
May 06, 2003
8.195
8.337
8.152
8.319
54,522
+0.12(+1.50%)
May 05, 2003
8.195
8.287
8.124
8.195
67,441
+0.00(+0.00%)
May 02, 2003
7.942
8.209
7.942
8.195
50,800
+0.24(+3.04%)
May 01, 2003
7.960
8.003
7.935
7.953
37,443
-0.01(-0.09%)
Apr 30, 2003
7.832
7.960
7.787
7.960
54,084
+0.12(+1.51%)
Apr 29, 2003
7.901
7.901
7.832
7.841
26,714
-0.08(-1.01%)
Apr 28, 2003
7.707
7.921
7.707
7.921
48,829
+0.17(+2.18%)
Apr 25, 2003
7.761
7.793
7.741
7.752
15,765
+0.00(+0.00%)
Apr 24, 2003
7.720
7.764
7.702
7.752
20,363
+0.02(+0.21%)
Apr 23, 2003
7.723
7.775
7.679
7.736
29,341
-0.01(-0.12%)
Apr 22, 2003
7.661
7.755
7.661
7.745
41,603
+0.07(+0.95%)
Apr 21, 2003
7.691
7.691
7.650
7.672
70,945
-0.03(-0.39%)
Apr 17, 2003
7.720
7.729
7.631
7.702
54,303
-0.02(-0.21%)
Apr 16, 2003
7.764
7.764
7.700
7.718
41,603
-0.05(-0.59%)
Apr 15, 2003
7.775
7.775
7.686
7.764
86,492
-0.01(-0.15%)
Apr 14, 2003
7.572
7.787
7.572
7.775
40,946
+0.23(+2.99%)
Apr 11, 2003
7.764
7.782
7.549
7.549
16,641
-0.19(-2.48%)
Apr 10, 2003
7.672
7.780
7.670
7.741
29,122
+0.04(+0.56%)
Apr 09, 2003
7.764
7.764
7.695
7.697
18,831
-0.07(-0.85%)
Apr 08, 2003
7.775
7.787
7.741
7.764
23,210
+0.00(+0.00%)
Apr 07, 2003
7.798
7.819
7.764
7.764
47,296
+0.01(+0.09%)
Apr 04, 2003
7.707
7.796
7.707
7.757
67,223
+0.05(+0.65%)
Apr 03, 2003
7.807
7.821
7.704
7.707
39,852
-0.07(-0.85%)
Apr 02, 2003
7.565
7.821
7.565
7.773
146,051
+0.24(+3.21%)
Apr 01, 2003
7.216
7.531
7.204
7.531
52,771
+0.29(+4.07%)
Mar 31, 2003
7.261
7.300
7.236
7.236
42,041
-0.05(-0.66%)
Mar 28, 2003
7.373
7.373
7.252
7.284
18,174
-0.09(-1.24%)
Mar 27, 2003
7.421
7.421
7.305
7.376
18,174
-0.07(-0.92%)
Mar 26, 2003
7.467
7.515
7.442
7.444
19,488
-0.02(-0.31%)
Mar 25, 2003
7.462
7.513
7.455
7.467
106,637
-0.02(-0.24%)
Mar 24, 2003
7.650
7.650
7.455
7.485
34,596
-0.21(-2.73%)
Mar 21, 2003
7.581
7.707
7.538
7.695
44,669
+0.14(+1.81%)
Mar 20, 2003
7.508
7.592
7.471
7.558
46,202
+0.03(+0.36%)
Mar 19, 2003
7.334
7.531
7.334
7.531
44,888
+0.21(+2.90%)
Mar 18, 2003
7.250
7.323
7.239
7.318
41,822
+0.01(+0.16%)
Mar 17, 2003
7.193
7.350
7.193
7.307
34,596
+0.09(+1.20%)
Mar 14, 2003
7.332
7.332
7.154
7.220
43,793
-0.09(-1.22%)
Mar 13, 2003
7.250
7.309
7.234
7.309
53,866
+0.11(+1.46%)
Mar 12, 2003
7.318
7.318
7.184
7.204
30,217
-0.13(-1.71%)
Mar 11, 2003
7.572
7.572
7.312
7.330
22,553
-0.23(-3.05%)
Mar 10, 2003
7.540
7.650
7.535
7.560
37,224
+0.00(+0.06%)
Mar 07, 2003
7.551
7.579
7.533
7.556
20,801
+0.01(+0.18%)
Mar 06, 2003
7.535
7.563
7.513
7.542
61,310
-0.00(-0.06%)
Mar 05, 2003
7.650
7.693
7.535
7.547
49,048
-0.09(-1.17%)
Mar 04, 2003
7.958
7.958
7.634
7.636
58,245
-0.29(-3.63%)
Mar 03, 2003
7.547
7.924
7.547
7.924
92,404
+0.34(+4.52%)
Feb 28, 2003
7.618
7.627
7.570
7.581
19,269
-0.04(-0.48%)
Feb 27, 2003
7.433
7.618
7.421
7.618
55,398
+0.19(+2.55%)
Feb 26, 2003
7.387
7.433
7.330
7.428
25,400
+0.02(+0.25%)
Feb 25, 2003
7.401
7.410
7.298
7.410
35,253
-0.01(-0.18%)
Feb 24, 2003
7.627
7.627
7.421
7.423
65,033
-0.20(-2.66%)
Feb 21, 2003
7.545
7.627
7.460
7.627
23,429
+0.10(+1.30%)
Feb 20, 2003
7.535
7.570
7.526
7.529
80,142
-0.01(-0.15%)
Feb 19, 2003
7.604
7.618
7.510
7.540
30,655
-0.07(-0.93%)
Feb 18, 2003
7.620
7.711
7.581
7.611
22,334
+0.01(+0.18%)
Feb 14, 2003
7.640
7.650
7.597
7.597
49,267
-0.05(-0.72%)
Feb 13, 2003
7.652
7.727
7.638
7.652
56,274
+0.01(+0.18%)
Feb 12, 2003
7.695
7.789
7.627
7.638
48,391
-0.05(-0.62%)
Feb 11, 2003
7.700
7.700
7.620
7.686
131,380
-0.03(-0.33%)
Feb 10, 2003
7.638
7.741
7.638
7.711
19,707
+0.07(+0.96%)
Feb 07, 2003
7.629
7.647
7.581
7.638
31,531
-0.00(-0.03%)
Feb 06, 2003
7.650
7.686
7.622
7.640
24,743
-0.02(-0.27%)
Feb 05, 2003
7.672
7.672
7.581
7.661
63,500
-0.02(-0.30%)
Feb 04, 2003
7.604
7.697
7.604
7.684
112,987
+0.08(+1.05%)
Feb 03, 2003
7.627
7.668
7.592
7.604
21,239
-0.02(-0.30%)
Jan 31, 2003
7.581
7.663
7.570
7.627
18,174
+0.06(+0.78%)
Jan 30, 2003
7.718
7.741
7.556
7.567
74,886
-0.17(-2.18%)
Jan 29, 2003
7.764
7.771
7.638
7.736
27,370
-0.03(-0.35%)
Jan 28, 2003
7.809
7.853
7.761
7.764
37,443
-0.03(-0.44%)
Jan 27, 2003
7.855
7.855
7.752
7.798
38,100
-0.08(-0.96%)
Jan 24, 2003
8.083
8.083
7.873
7.873
72,478
-0.22(-2.74%)
Jan 23, 2003
8.065
8.115
7.946
8.095
36,129
+0.03(+0.42%)
Jan 22, 2003
8.083
8.106
8.061
8.061
30,217
-0.01(-0.14%)
Jan 21, 2003
8.120
8.120
7.992
8.072
36,567
-0.01(-0.14%)
Jan 17, 2003
8.214
8.214
8.074
8.083
37,662
-0.12(-1.45%)
Jan 16, 2003
8.140
8.220
8.140
8.202
36,567
+0.04(+0.48%)
Jan 15, 2003
8.198
8.216
8.106
8.163
35,910
-0.04(-0.50%)
Jan 14, 2003
8.198
8.239
8.175
8.204
47,734
-0.00(-0.03%)
Jan 13, 2003
8.175
8.220
8.154
8.207
52,333
+0.01(+0.11%)
Jan 10, 2003
8.152
8.243
8.106
8.198
46,421
+0.02(+0.28%)
Jan 09, 2003
8.186
8.239
8.102
8.175
90,871
-0.03(-0.42%)
Jan 08, 2003
8.211
8.246
8.095
8.209
88,462
-0.00(-0.03%)
Jan 07, 2003
8.357
8.357
8.200
8.211
55,617
-0.13(-1.51%)
Jan 06, 2003
8.211
8.380
8.211
8.337
57,588
+0.13(+1.64%)
Jan 03, 2003
8.232
8.282
8.072
8.202
75,105
+0.00(+0.03%)
Jan 02, 2003
8.038
8.200
7.971
8.200
68,098
+0.13(+1.58%)
Dec 31, 2002
8.003
8.184
7.992
8.072
78,609
+0.05(+0.57%)
Dec 30, 2002
7.992
8.033
7.930
8.026
64,814
+0.03(+0.43%)
Dec 27, 2002
7.981
8.026
7.967
7.992
29,341
+0.00(+0.00%)
Dec 26, 2002
8.061
8.061
7.935
7.992
29,560
-0.05(-0.57%)
Dec 24, 2002
8.038
8.095
8.019
8.038
26,276
+0.03(+0.40%)
Dec 23, 2002
7.855
8.006
7.855
8.006
65,033
+0.12(+1.53%)
Dec 20, 2002
8.003
8.003
7.866
7.885
45,326
-0.08(-1.06%)
Dec 19, 2002
8.118
8.118
7.969
7.969
58,245
-0.13(-1.55%)
Dec 18, 2002
8.070
8.122
8.056
8.095
14,232
+0.02(+0.28%)
Dec 17, 2002
8.083
8.083
7.990
8.072
44,669
-0.01(-0.11%)
Dec 16, 2002
8.061
8.081
8.022
8.081
33,283
+0.03(+0.40%)
Dec 13, 2002
8.232
8.232
8.049
8.049
25,619
-0.22(-2.62%)
Dec 12, 2002
8.394
8.403
8.266
8.266
21,896
-0.12(-1.44%)
Dec 11, 2002
8.529
8.536
8.380
8.387
34,158
-0.14(-1.66%)
Dec 10, 2002
8.380
8.538
8.373
8.529
69,412
+0.13(+1.49%)
Dec 09, 2002
8.499
8.513
8.355
8.403
59,778
-0.11(-1.23%)
Dec 06, 2002
8.357
8.508
8.246
8.508
40,727
+0.12(+1.42%)
Dec 05, 2002
8.586
8.586
8.383
8.389
11,605
-0.18(-2.13%)
Dec 04, 2002
8.380
8.593
8.380
8.572
57,369
+0.17(+2.01%)
Dec 03, 2002
8.472
8.481
8.403
8.403
22,772
-0.08(-1.00%)
Dec 02, 2002
8.414
8.563
8.335
8.488
43,574
+0.08(+1.01%)
Nov 29, 2002
8.517
8.517
8.371
8.403
28,027
-0.07(-0.81%)
Nov 27, 2002
8.360
8.510
8.360
8.472
26,495
+0.11(+1.34%)
Nov 26, 2002
8.481
8.481
8.277
8.360
31,531
-0.10(-1.19%)
Nov 25, 2002
8.360
8.460
8.289
8.460
26,714
+0.10(+1.23%)
Nov 22, 2002
8.268
8.357
8.268
8.357
12,919
+0.09(+1.13%)
Nov 21, 2002
8.300
8.323
8.209
8.264
20,801
+0.01(+0.11%)
Nov 20, 2002
8.223
8.255
8.136
8.255
36,129
+0.01(+0.14%)
Nov 19, 2002
8.335
8.460
8.243
8.243
47,734
-0.12(-1.39%)
Nov 18, 2002
8.670
8.670
8.357
8.360
68,974
-0.28(-3.25%)
Nov 15, 2002
8.586
8.643
8.510
8.641
26,276
+0.02(+0.24%)
Nov 14, 2002
8.207
8.620
8.207
8.620
53,209
+0.42(+5.15%)
Nov 13, 2002
8.083
8.296
8.083
8.198
65,909
+0.11(+1.30%)
Nov 12, 2002
7.946
8.106
7.946
8.093
66,128
+0.13(+1.69%)
Nov 11, 2002
8.140
8.145
7.958
7.958
54,522
-0.21(-2.52%)
Nov 08, 2002
8.266
8.289
8.118
8.163
36,567
-0.07(-0.83%)
Nov 07, 2002
8.220
8.243
8.163
8.232
46,859
-0.01(-0.14%)
Nov 06, 2002
8.243
8.312
8.186
8.243
40,290
-0.05(-0.55%)
Nov 05, 2002
8.186
8.312
8.163
8.289
108,826
+0.10(+1.26%)
Nov 04, 2002
8.129
8.218
8.124
8.186
48,610
+0.03(+0.42%)
Nov 01, 2002
8.026
8.152
8.026
8.152
43,136
+0.10(+1.28%)
Oct 31, 2002
7.992
8.054
7.949
8.049
57,150
+0.06(+0.71%)
Oct 30, 2002
7.741
7.992
7.741
7.992
54,960
+0.25(+3.24%)
Oct 29, 2002
7.656
7.741
7.513
7.741
35,910
+0.08(+1.04%)
Oct 28, 2002
7.800
7.807
7.638
7.661
21,020
-0.13(-1.61%)
Oct 25, 2002
7.755
7.787
7.645
7.787
44,231
+0.04(+0.56%)
Oct 24, 2002
7.729
7.803
7.718
7.743
81,674
+0.04(+0.47%)
Oct 23, 2002
7.611
7.707
7.444
7.707
57,369
+0.04(+0.51%)
Oct 22, 2002
7.889
7.912
7.668
7.668
28,903
-0.28(-3.51%)
Oct 21, 2002
7.743
7.946
7.718
7.946
44,450
+0.21(+2.65%)
Oct 18, 2002
7.855
7.855
7.702
7.741
48,829
-0.11(-1.45%)
Oct 17, 2002
7.444
7.855
7.444
7.855
73,354
+0.59(+8.18%)
Oct 16, 2002
7.421
7.439
7.261
7.261
24,962
-0.21(-2.75%)
Oct 15, 2002
7.120
7.467
7.120
7.467
26,057
+0.34(+4.84%)
Oct 14, 2002
6.965
7.122
6.965
7.122
39,852
+0.16(+2.26%)
Oct 11, 2002
6.802
6.987
6.802
6.965
45,326
+0.17(+2.52%)
Oct 10, 2002
6.748
6.821
6.668
6.793
44,888
+0.02(+0.34%)
Oct 09, 2002
6.937
6.965
6.695
6.770
36,567
-0.16(-2.31%)
Oct 08, 2002
6.985
7.067
6.930
6.930
40,071
+0.00(+0.03%)
Oct 07, 2002
7.124
7.159
6.917
6.928
31,750
-0.22(-3.13%)
Oct 04, 2002
7.627
7.645
7.152
7.152
60,872
-0.46(-6.00%)
Oct 03, 2002
7.291
7.608
7.291
7.608
77,952
+0.28(+3.80%)
Oct 02, 2002
7.364
7.522
7.314
7.330
40,946
-0.09(-1.23%)
Oct 01, 2002
7.056
7.421
7.024
7.421
56,931
+0.40(+5.62%)
Sep 30, 2002
7.079
7.102
7.010
7.026
17,736
-0.10(-1.38%)
Sep 27, 2002
7.188
7.307
7.102
7.124
25,619
-0.08(-1.11%)
Sep 26, 2002
7.159
7.204
7.079
7.204
28,684
+0.09(+1.28%)
Sep 25, 2002
6.953
7.113
6.919
7.113
49,924
+0.25(+3.66%)
Sep 24, 2002
6.873
6.873
6.793
6.862
36,129
-0.03(-0.50%)
Sep 23, 2002
6.987
6.987
6.789
6.896
85,178
-0.14(-1.95%)
Sep 20, 2002
7.076
7.079
6.983
7.033
44,669
+0.03(+0.46%)
Sep 19, 2002
7.239
7.273
6.953
7.001
29,779
-0.22(-3.07%)
Sep 18, 2002
7.284
7.341
7.193
7.223
29,122
-0.08(-1.16%)
Sep 17, 2002
7.604
7.627
7.307
7.307
25,619
-0.25(-3.32%)
Sep 16, 2002
7.558
7.604
7.526
7.558
12,919
+0.01(+0.15%)
Sep 13, 2002
7.592
7.592
7.490
7.547
37,662
-0.06(-0.75%)
Sep 12, 2002
7.695
7.695
7.535
7.604
42,698
-0.04(-0.57%)
Sep 11, 2002
7.729
7.775
7.513
7.647
44,012
-0.11(-1.35%)
Sep 10, 2002
7.832
7.832
7.718
7.752
29,122
-0.03(-0.44%)
Sep 09, 2002
7.718
7.787
7.638
7.787
19,707
+0.10(+1.34%)
Sep 06, 2002
7.433
7.684
7.421
7.684
24,962
+0.29(+3.86%)
Sep 05, 2002
7.570
7.684
7.398
7.398
30,217
-0.16(-2.09%)
Sep 04, 2002
7.239
7.556
7.124
7.556
45,764
+0.32(+4.38%)
Sep 03, 2002
7.615
7.615
7.239
7.239
27,589
-0.42(-5.51%)
Aug 30, 2002
7.535
7.688
7.533
7.661
42,698
+0.13(+1.67%)
Aug 29, 2002
7.707
7.707
7.508
7.535
53,209
-0.23(-2.94%)
Aug 28, 2002
7.889
7.889
7.764
7.764
15,327
-0.14(-1.73%)
Aug 27, 2002
8.083
8.083
7.901
7.901
27,808
-0.17(-2.07%)
Aug 26, 2002
7.969
8.067
7.901
8.067
22,553
+0.08(+0.94%)
Aug 23, 2002
7.866
7.992
7.825
7.992
34,596
+0.13(+1.66%)
Aug 22, 2002
7.741
7.878
7.741
7.862
19,488
+0.16(+2.11%)
Aug 21, 2002
7.725
7.752
7.650
7.700
28,903
+0.00(+0.03%)
Aug 20, 2002
7.844
7.844
7.695
7.697
11,824
+0.05(+0.63%)
Aug 16, 2002
7.570
7.650
7.455
7.650
34,815
+0.06(+0.75%)
Aug 15, 2002
7.478
7.592
7.355
7.592
37,443
+0.11(+1.53%)
Aug 14, 2002
7.467
7.478
7.273
7.478
40,508
+0.01(+0.15%)
Aug 13, 2002
7.592
7.592
7.467
7.467
17,079
-0.15(-1.95%)
Aug 12, 2002
7.684
7.684
7.579
7.615
12,481
+0.29(+3.89%)
Aug 07, 2002
7.259
7.330
7.168
7.330
20,363
+0.07(+1.01%)
Aug 06, 2002
6.987
7.268
6.987
7.257
44,231
+0.22(+3.18%)
Aug 05, 2002
7.159
7.282
7.033
7.033
50,581
-0.16(-2.22%)
Aug 02, 2002
7.485
7.485
7.193
7.193
32,626
-0.28(-3.76%)
Aug 01, 2002
7.627
7.661
7.451
7.474
16,422
-0.15(-2.01%)
Jul 31, 2002
7.684
7.830
7.627
7.627
32,188
-0.01(-0.15%)
Jul 30, 2002
7.787
7.809
7.467
7.638
57,150
-0.11(-1.47%)
Jul 29, 2002
7.707
7.878
7.672
7.752
63,500
+0.10(+1.34%)
Jul 26, 2002
7.570
7.650
7.513
7.650
38,538
+0.11(+1.52%)
Jul 25, 2002
7.330
7.535
7.239
7.535
68,317
+0.25(+3.45%)
Jul 24, 2002
6.855
7.284
6.832
7.284
112,768
+0.37(+5.38%)
Jul 23, 2002
6.926
6.983
6.850
6.912
174,517
+0.00(+0.07%)
Jul 22, 2002
6.873
6.907
6.793
6.907
113,206
+0.04(+0.57%)
Jul 19, 2002
6.793
6.942
6.770
6.869
213,274
-0.13(-1.86%)
Jul 17, 2002
6.965
7.056
6.668
6.999
98,097
-0.18(-2.57%)
Jul 12, 2002
7.387
7.410
7.147
7.184
5,277,117
-0.18(-2.39%)
Jul 11, 2002
7.419
7.467
7.332
7.360
118,680
-0.11(-1.41%)
Jul 10, 2002
7.707
7.718
7.410
7.465
86,930
-0.23(-3.00%)
Jul 09, 2002
8.175
8.175
7.695
7.695
115,614
-0.49(-6.00%)
Jul 08, 2002
8.220
8.335
8.186
8.186
23,210
-0.06(-0.72%)
Jul 05, 2002
7.958
8.312
7.946
8.246
44,450
+0.29(+3.62%)
Jul 04, 2002
8.074
8.074
7.896
7.958
47,078
+0.00(+0.00%)
Jul 03, 2002
8.074
8.074
7.896
7.958
47,078
-0.14(-1.72%)
Jul 02, 2002
8.451
8.483
8.095
8.097
48,172
-0.36(-4.27%)
Jul 01, 2002
8.561
8.563
8.293
8.458
87,805
-0.15(-1.72%)
Jun 28, 2002
8.266
8.734
8.175
8.606
171,670
+0.39(+4.72%)
Jun 27, 2002
8.072
8.277
8.061
8.218
75,324
+0.12(+1.52%)
Jun 26, 2002
8.106
8.198
7.992
8.095
50,581
-0.06(-0.70%)
Jun 25, 2002
8.163
8.298
8.152
8.152
57,369
+0.07(+0.85%)
Jun 21, 2002
7.901
8.083
7.832
8.083
65,033
+0.22(+2.76%)
Jun 20, 2002
7.823
8.008
7.809
7.866
32,188
+0.03(+0.44%)
Jun 19, 2002
7.787
7.866
7.787
7.832
32,845
+0.02(+0.26%)
Jun 18, 2002
7.882
7.896
7.787
7.812
21,677
-0.07(-0.84%)
Jun 17, 2002
7.764
7.878
7.723
7.878
37,881
+0.17(+2.22%)
Jun 14, 2002
7.650
7.707
7.563
7.707
35,472
-0.15(-1.89%)
Jun 12, 2002
8.026
8.029
7.853
7.855
59,778
-0.13(-1.57%)
Jun 11, 2002
8.072
8.136
7.981
7.981
19,269
-0.06(-0.71%)
Jun 10, 2002
7.924
8.220
7.924
8.038
49,486
+0.11(+1.44%)
Jun 07, 2002
7.853
7.930
7.853
7.924
27,808
+0.03(+0.35%)
Jun 06, 2002
8.136
8.136
7.882
7.896
34,158
-0.24(-2.95%)
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.