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
The Gabelli Equity Trust Inc.
(NY:
GAB
)
5.490
+0.110 (+2.04%)
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:
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 30, 2003
1.671
1.712
1.671
1.680
856,208
+0.00(+0.13%)
May 29, 2003
1.664
1.678
1.658
1.678
1,008,295
+0.00(+0.13%)
May 28, 2003
1.653
1.689
1.653
1.676
1,197,627
+0.01(+0.68%)
May 27, 2003
1.635
1.680
1.635
1.664
1,041,550
+0.03(+1.65%)
May 23, 2003
1.635
1.644
1.624
1.637
869,510
+0.00(+0.14%)
May 22, 2003
1.624
1.637
1.613
1.635
1,109,391
+0.01(+0.69%)
May 21, 2003
1.631
1.644
1.610
1.624
1,418,441
-0.01(-0.83%)
May 20, 2003
1.628
1.655
1.626
1.637
1,051,305
+0.01(+0.83%)
May 19, 2003
1.682
1.682
1.624
1.624
2,098,176
-0.08(-4.64%)
May 16, 2003
1.700
1.710
1.698
1.703
1,210,930
-0.01(-0.40%)
May 15, 2003
1.723
1.730
1.705
1.710
1,086,334
-0.01(-0.79%)
May 14, 2003
1.730
1.730
1.703
1.723
1,043,767
+0.00(+0.26%)
May 13, 2003
1.710
1.719
1.694
1.719
1,171,910
+0.02(+1.33%)
May 12, 2003
1.671
1.700
1.669
1.696
886,359
+0.02(+1.35%)
May 09, 2003
1.669
1.687
1.662
1.673
737,376
-0.00(-0.27%)
May 08, 2003
1.676
1.685
1.667
1.678
816,302
+0.00(+0.27%)
May 07, 2003
1.689
1.698
1.655
1.673
1,191,863
-0.02(-0.93%)
May 06, 2003
1.651
1.689
1.651
1.689
1,024,257
+0.04(+2.32%)
May 05, 2003
1.646
1.667
1.640
1.651
834,038
+0.02(+0.97%)
May 02, 2003
1.615
1.658
1.615
1.635
1,368,337
+0.02(+1.12%)
May 01, 2003
1.617
1.640
1.613
1.617
1,024,701
+0.00(+0.00%)
Apr 30, 2003
1.608
1.642
1.606
1.617
924,492
-0.00(-0.14%)
Apr 29, 2003
1.619
1.626
1.604
1.619
960,408
+0.00(+0.14%)
Apr 28, 2003
1.590
1.619
1.590
1.617
1,127,127
+0.03(+1.85%)
Apr 25, 2003
1.606
1.610
1.579
1.588
1,437,951
-0.02(-1.54%)
Apr 24, 2003
1.642
1.667
1.610
1.613
1,602,010
-0.04(-2.32%)
Apr 23, 2003
1.628
1.658
1.624
1.651
975,927
+0.03(+1.95%)
Apr 22, 2003
1.622
1.637
1.608
1.619
1,084,560
+0.00(+0.14%)
Apr 21, 2003
1.597
1.626
1.597
1.617
963,955
+0.02(+1.41%)
Apr 17, 2003
1.594
1.601
1.585
1.594
805,217
+0.00(+0.00%)
Apr 16, 2003
1.606
1.619
1.590
1.594
711,216
-0.00(-0.28%)
Apr 15, 2003
1.588
1.619
1.585
1.599
764,424
+0.01(+0.71%)
Apr 14, 2003
1.588
1.608
1.576
1.588
809,651
+0.00(+0.29%)
Apr 11, 2003
1.597
1.597
1.579
1.583
608,790
-0.00(-0.28%)
Apr 10, 2003
1.606
1.613
1.581
1.588
659,338
-0.02(-1.26%)
Apr 09, 2003
1.608
1.626
1.604
1.608
598,148
-0.00(-0.28%)
Apr 08, 2003
1.615
1.624
1.585
1.613
543,167
-0.01(-0.69%)
Apr 07, 2003
1.635
1.642
1.615
1.624
865,520
+0.01(+0.42%)
Apr 04, 2003
1.624
1.635
1.613
1.617
552,035
+0.01(+0.70%)
Apr 03, 2003
1.617
1.631
1.579
1.606
1,161,269
+0.00(+0.14%)
Apr 02, 2003
1.565
1.610
1.565
1.604
795,019
+0.04(+2.60%)
Apr 01, 2003
1.552
1.565
1.538
1.563
724,961
+0.01(+0.73%)
Mar 31, 2003
1.549
1.567
1.545
1.552
891,237
-0.02(-1.29%)
Mar 28, 2003
1.576
1.579
1.567
1.572
686,385
-0.01(-0.85%)
Mar 27, 2003
1.606
1.613
1.574
1.585
632,734
-0.03(-1.82%)
Mar 26, 2003
1.590
1.615
1.572
1.615
1,268,128
+0.04(+2.43%)
Mar 25, 2003
1.579
1.590
1.552
1.576
1,610,878
+0.04(+2.49%)
Mar 24, 2003
1.540
1.552
1.518
1.538
983,908
-0.02(-1.59%)
Mar 21, 2003
1.536
1.565
1.536
1.563
1,115,155
+0.05(+3.12%)
Mar 20, 2003
1.500
1.531
1.500
1.516
656,234
+0.01(+0.75%)
Mar 19, 2003
1.516
1.518
1.488
1.504
661,998
+0.00(+0.00%)
Mar 18, 2003
1.500
1.522
1.488
1.504
845,567
-0.02(-1.19%)
Mar 17, 2003
1.468
1.522
1.466
1.522
843,349
+0.05(+3.21%)
Mar 14, 2003
1.484
1.529
1.461
1.475
766,198
-0.02(-1.36%)
Mar 13, 2003
1.468
1.507
1.466
1.495
904,539
-0.03(-2.21%)
Mar 12, 2003
1.534
1.536
1.477
1.529
1,297,836
-0.01(-0.73%)
Mar 11, 2003
1.520
1.543
1.504
1.540
1,047,314
+0.02(+1.04%)
Mar 10, 2003
1.561
1.561
1.518
1.525
709,886
-0.03(-1.89%)
Mar 07, 2003
1.525
1.565
1.522
1.554
667,762
+0.02(+1.32%)
Mar 06, 2003
1.567
1.567
1.534
1.534
900,548
-0.03(-2.16%)
Mar 05, 2003
1.570
1.579
1.565
1.567
694,367
-0.00(-0.14%)
Mar 04, 2003
1.567
1.585
1.567
1.570
474,439
+0.00(+0.00%)
Mar 03, 2003
1.565
1.590
1.565
1.570
655,347
-0.00(-0.29%)
Feb 28, 2003
1.579
1.601
1.558
1.574
544,053
-0.00(-0.29%)
Feb 27, 2003
1.549
1.588
1.543
1.579
618,101
+0.03(+2.04%)
Feb 26, 2003
1.543
1.567
1.534
1.547
472,222
-0.01(-0.58%)
Feb 25, 2003
1.558
1.565
1.538
1.556
638,055
-0.00(-0.29%)
Feb 24, 2003
1.574
1.590
1.538
1.561
426,109
-0.03(-1.98%)
Feb 21, 2003
1.572
1.599
1.567
1.592
462,911
+0.02(+1.29%)
Feb 20, 2003
1.588
1.588
1.567
1.572
326,787
-0.01(-0.43%)
Feb 19, 2003
1.594
1.599
1.570
1.579
438,080
-0.01(-0.71%)
Feb 18, 2003
1.554
1.590
1.554
1.590
788,368
+0.04(+2.32%)
Feb 14, 2003
1.511
1.567
1.479
1.554
569,771
+0.04(+2.84%)
Feb 13, 2003
1.549
1.549
1.484
1.511
858,869
-0.04(-2.47%)
Feb 12, 2003
1.570
1.579
1.534
1.549
617,658
-0.03(-1.86%)
Feb 11, 2003
1.588
1.601
1.579
1.579
527,648
+0.00(+0.00%)
Feb 10, 2003
1.581
1.588
1.567
1.579
691,263
-0.00(-0.28%)
Feb 07, 2003
1.590
1.601
1.579
1.583
651,800
-0.01(-0.43%)
Feb 06, 2003
1.606
1.606
1.581
1.590
324,570
-0.02(-1.26%)
Feb 05, 2003
1.610
1.642
1.601
1.610
537,846
+0.00(+0.00%)
Feb 04, 2003
1.624
1.628
1.601
1.610
463,798
-0.02(-1.52%)
Feb 03, 2003
1.594
1.664
1.594
1.635
759,547
+0.04(+2.26%)
Jan 31, 2003
1.594
1.613
1.581
1.599
563,120
+0.00(+0.28%)
Jan 30, 2003
1.635
1.642
1.590
1.594
504,147
-0.02(-1.53%)
Jan 29, 2003
1.597
1.626
1.579
1.619
642,932
+0.00(+0.28%)
Jan 28, 2003
1.608
1.626
1.590
1.615
785,264
+0.01(+0.70%)
Jan 27, 2003
1.642
1.653
1.592
1.604
630,073
-0.05(-3.27%)
Jan 24, 2003
1.680
1.682
1.646
1.658
559,572
-0.02(-1.34%)
Jan 23, 2003
1.719
1.725
1.673
1.680
570,657
-0.04(-2.10%)
Jan 22, 2003
1.719
1.728
1.691
1.716
774,622
-0.02(-1.17%)
Jan 21, 2003
1.714
1.770
1.714
1.737
1,124,466
+0.00(+0.00%)
Jan 17, 2003
1.750
1.755
1.725
1.737
846,897
-0.03(-1.53%)
Jan 16, 2003
1.761
1.773
1.761
1.764
497,940
+0.00(+0.13%)
Jan 15, 2003
1.761
1.782
1.746
1.761
579,969
+0.00(+0.00%)
Jan 14, 2003
1.759
1.779
1.743
1.761
931,143
+0.00(+0.13%)
Jan 13, 2003
1.755
1.761
1.730
1.759
999,427
+0.02(+1.30%)
Jan 10, 2003
1.691
1.750
1.678
1.737
880,595
+0.03(+1.72%)
Jan 09, 2003
1.669
1.730
1.653
1.707
907,199
+0.03(+1.75%)
Jan 08, 2003
1.680
1.703
1.649
1.678
619,875
-0.00(-0.13%)
Jan 07, 2003
1.669
1.732
1.669
1.680
736,046
+0.01(+0.68%)
Jan 06, 2003
1.635
1.687
1.633
1.669
900,992
+0.06(+3.79%)
Jan 03, 2003
1.613
1.622
1.590
1.608
506,364
+0.02(+1.13%)
Jan 02, 2003
1.538
1.631
1.538
1.590
689,933
+0.05(+2.92%)
Dec 31, 2002
1.534
1.565
1.513
1.545
1,136,438
+0.01(+0.59%)
Dec 30, 2002
1.556
1.576
1.534
1.536
1,175,457
-0.03(-1.73%)
Dec 27, 2002
1.601
1.601
1.543
1.563
720,084
-0.04(-2.39%)
Dec 26, 2002
1.624
1.646
1.579
1.601
1,128,900
+0.03(+1.87%)
Dec 24, 2002
1.624
1.624
1.554
1.572
712,546
+0.01(+0.87%)
Dec 23, 2002
1.552
1.581
1.543
1.558
947,549
-0.00(-0.14%)
Dec 20, 2002
1.522
1.565
1.522
1.561
1,078,352
+0.02(+1.47%)
Dec 19, 2002
1.545
1.581
1.525
1.538
1,261,477
-0.01(-0.87%)
Dec 18, 2002
1.556
1.574
1.534
1.552
1,579,396
-0.05(-3.10%)
Dec 17, 2002
1.628
1.646
1.579
1.601
1,173,240
-0.03(-1.80%)
Dec 16, 2002
1.635
1.646
1.617
1.631
747,575
-0.00(-0.28%)
Dec 13, 2002
1.644
1.653
1.631
1.635
614,111
-0.01(-0.55%)
Dec 12, 2002
1.691
1.714
1.624
1.644
562,676
-0.06(-3.32%)
Dec 11, 2002
1.678
1.714
1.669
1.700
591,941
+0.02(+1.07%)
Dec 10, 2002
1.723
1.746
1.646
1.682
1,076,135
-0.04(-2.36%)
Dec 09, 2002
1.746
1.761
1.716
1.723
730,282
-0.04(-2.30%)
Dec 06, 2002
1.739
1.784
1.737
1.764
606,573
+0.00(+0.26%)
Dec 05, 2002
1.788
1.802
1.737
1.759
506,808
-0.01(-0.76%)
Dec 04, 2002
1.793
1.800
1.761
1.773
567,997
-0.03(-1.63%)
Dec 03, 2002
1.831
1.840
1.793
1.802
572,874
-0.04(-2.32%)
Dec 02, 2002
1.827
1.861
1.822
1.845
729,839
+0.02(+1.24%)
Nov 29, 2002
1.831
1.838
1.804
1.822
425,665
+0.00(+0.25%)
Nov 27, 2002
1.782
1.838
1.782
1.818
850,887
+0.04(+2.41%)
Nov 26, 2002
1.804
1.825
1.748
1.775
933,803
-0.03(-1.63%)
Nov 25, 2002
1.737
1.804
1.737
1.804
1,320,893
+0.07(+3.90%)
Nov 22, 2002
1.714
1.737
1.694
1.737
901,879
+0.02(+1.32%)
Nov 21, 2002
1.642
1.714
1.635
1.714
1,175,457
+0.06(+3.54%)
Nov 20, 2002
1.624
1.658
1.624
1.655
986,125
+0.03(+2.09%)
Nov 19, 2002
1.624
1.631
1.608
1.622
819,406
-0.00(-0.28%)
Nov 18, 2002
1.651
1.691
1.619
1.626
848,227
-0.02(-1.37%)
Nov 15, 2002
1.631
1.655
1.610
1.649
884,586
+0.02(+1.25%)
Nov 14, 2002
1.628
1.664
1.601
1.628
837,585
-0.01(-0.69%)
Nov 13, 2002
1.635
1.651
1.583
1.640
871,284
-0.02(-0.95%)
Nov 12, 2002
1.673
1.723
1.655
1.655
456,260
-0.03(-1.74%)
Nov 11, 2002
1.714
1.714
1.655
1.685
472,222
-0.03(-1.71%)
Nov 08, 2002
1.714
1.737
1.696
1.714
546,270
+0.01(+0.40%)
Nov 07, 2002
1.714
1.737
1.691
1.707
539,619
-0.02(-1.17%)
Nov 06, 2002
1.691
1.743
1.691
1.728
785,707
+0.04(+2.41%)
Nov 05, 2002
1.691
1.716
1.664
1.687
673,083
-0.03(-1.58%)
Nov 04, 2002
1.696
1.746
1.694
1.714
1,040,663
+0.06(+3.54%)
Nov 01, 2002
1.594
1.658
1.594
1.655
491,732
+0.05(+2.95%)
Oct 31, 2002
1.633
1.642
1.590
1.608
645,592
-0.04(-2.60%)
Oct 30, 2002
1.642
1.669
1.626
1.651
518,336
+0.01(+0.69%)
Oct 29, 2002
1.662
1.680
1.624
1.640
799,896
-0.05(-2.68%)
Oct 28, 2002
1.696
1.743
1.676
1.685
631,404
+0.02(+0.95%)
Oct 25, 2002
1.687
1.714
1.635
1.669
403,495
-0.02(-1.07%)
Oct 24, 2002
1.723
1.725
1.669
1.687
761,764
-0.04(-2.22%)
Oct 23, 2002
1.667
1.725
1.660
1.725
844,680
+0.06(+3.66%)
Oct 22, 2002
1.608
1.664
1.601
1.664
1,055,296
+0.06(+3.51%)
Oct 21, 2002
1.606
1.624
1.581
1.608
758,216
+0.00(+0.28%)
Oct 18, 2002
1.561
1.651
1.547
1.604
1,038,003
+0.04(+2.75%)
Oct 17, 2002
1.527
1.570
1.522
1.561
980,804
+0.06(+3.90%)
Oct 16, 2002
1.538
1.538
1.477
1.502
687,716
-0.04(-2.49%)
Oct 15, 2002
1.488
1.570
1.475
1.540
1,511,999
+0.15(+10.88%)
Oct 14, 2002
1.360
1.396
1.353
1.389
987,898
-0.01(-0.96%)
Oct 11, 2002
1.342
1.432
1.340
1.403
1,560,330
+0.08(+5.78%)
Oct 10, 2002
1.286
1.376
1.243
1.326
2,250,706
+0.03(+2.26%)
Oct 09, 2002
1.308
1.353
1.295
1.297
3,746,300
-0.12(-8.73%)
Oct 08, 2002
1.511
1.518
1.401
1.421
2,126,554
-0.06(-3.82%)
Oct 07, 2002
1.579
1.588
1.459
1.477
1,538,603
-0.11(-6.96%)
Oct 04, 2002
1.592
1.601
1.563
1.588
1,021,597
-0.00(-0.28%)
Oct 03, 2002
1.615
1.644
1.581
1.592
775,952
-0.03(-1.67%)
Oct 02, 2002
1.662
1.662
1.617
1.619
738,707
-0.03(-2.05%)
Oct 01, 2002
1.583
1.655
1.567
1.653
1,221,128
+0.06(+3.82%)
Sep 30, 2002
1.606
1.619
1.583
1.592
1,380,309
-0.06(-3.81%)
Sep 27, 2002
1.667
1.669
1.640
1.655
659,781
-0.01(-0.81%)
Sep 26, 2002
1.680
1.710
1.649
1.669
1,093,871
-0.03(-1.73%)
Sep 25, 2002
1.680
1.712
1.646
1.698
2,117,243
+0.08(+5.02%)
Sep 24, 2002
1.714
1.714
1.613
1.617
1,932,787
-0.02(-1.51%)
Sep 23, 2002
1.710
1.737
1.579
1.642
2,035,657
-0.08(-4.46%)
Sep 20, 2002
1.682
1.782
1.664
1.719
30,639,054
+0.04(+2.14%)
Sep 19, 2002
1.759
1.793
1.667
1.682
1,873,372
-0.06(-3.62%)
Sep 18, 2002
1.743
1.782
1.669
1.746
2,620,060
-0.02(-1.15%)
Sep 17, 2002
1.899
1.940
1.743
1.766
3,733,885
-0.14(-7.45%)
Sep 16, 2002
1.964
1.987
1.874
1.908
996,766
-0.06(-2.87%)
Sep 13, 2002
1.969
1.973
1.931
1.964
738,707
-0.03(-1.36%)
Sep 12, 2002
2.023
2.041
1.964
1.991
790,585
-0.09(-4.54%)
Sep 11, 2002
2.050
2.095
2.050
2.086
621,205
+0.04(+1.76%)
Sep 10, 2002
2.039
2.061
2.018
2.050
791,915
+0.02(+0.89%)
Sep 09, 2002
2.052
2.052
2.025
2.032
993,663
-0.02(-1.10%)
Sep 06, 2002
2.041
2.070
2.030
2.055
699,244
+0.03(+1.67%)
Sep 05, 2002
2.032
2.037
2.007
2.021
550,704
-0.01(-0.56%)
Sep 04, 2002
2.014
2.039
2.007
2.032
552,478
+0.02(+0.90%)
Sep 03, 2002
2.030
2.041
1.978
2.014
677,074
-0.03(-1.65%)
Aug 30, 2002
2.070
2.070
2.039
2.048
416,797
-0.02(-1.09%)
Aug 29, 2002
2.082
2.093
2.014
2.070
1,253,496
-0.03(-1.61%)
Aug 28, 2002
2.136
2.136
2.082
2.104
629,630
-0.03(-1.37%)
Aug 27, 2002
2.136
2.188
2.111
2.134
919,615
+0.01(+0.43%)
Aug 26, 2002
2.127
2.138
2.100
2.124
43,320,344
-0.01(-0.42%)
Aug 23, 2002
2.140
2.143
2.102
2.134
743,141
-0.01(-0.32%)
Aug 22, 2002
2.102
2.143
2.100
2.140
801,670
+0.04(+2.04%)
Aug 21, 2002
2.109
2.120
2.086
2.097
845,567
+0.01(+0.54%)
Aug 20, 2002
2.066
2.120
2.057
2.086
893,454
+0.03(+1.65%)
Aug 16, 2002
2.016
2.061
1.991
2.052
602,139
+0.03(+1.45%)
Aug 15, 2002
1.978
2.025
1.953
2.023
801,670
+0.05(+2.75%)
Aug 14, 2002
1.908
1.978
1.908
1.969
789,698
+0.06(+2.95%)
Aug 13, 2002
1.940
1.942
1.876
1.912
629,186
-0.04(-1.85%)
Aug 12, 2002
1.969
1.980
1.940
1.949
517,006
+0.04(+1.89%)
Aug 07, 2002
1.906
1.917
1.865
1.912
517,893
+0.03(+1.44%)
Aug 06, 2002
1.820
1.928
1.820
1.885
807,877
+0.08(+4.50%)
Aug 05, 2002
1.843
1.858
1.804
1.804
889,907
-0.06(-3.27%)
Aug 02, 2002
1.951
1.962
1.813
1.865
955,087
-0.08(-4.17%)
Aug 01, 2002
1.994
2.016
1.940
1.946
1,028,248
-0.05(-2.71%)
Jul 31, 2002
1.987
2.005
1.953
2.000
612,337
+0.00(+0.23%)
Jul 30, 2002
1.953
2.012
1.946
1.996
994,106
+0.04(+2.19%)
Jul 29, 2002
1.883
1.958
1.883
1.953
1,383,413
+0.10(+5.61%)
Jul 26, 2002
1.773
1.849
1.750
1.849
1,130,674
+0.10(+5.67%)
Jul 25, 2002
1.777
1.809
1.737
1.750
1,369,667
-0.01(-0.51%)
Jul 24, 2002
1.691
1.775
1.615
1.759
2,185,083
-0.02(-0.89%)
Jul 23, 2002
1.770
1.788
1.696
1.775
2,018,364
-0.01(-0.63%)
Jul 22, 2002
1.782
1.838
1.748
1.786
2,441,813
-0.14(-7.04%)
Jul 19, 2002
1.928
1.949
1.910
1.922
881,039
+0.01(+0.59%)
Jul 17, 2002
1.899
2.005
1.879
1.910
1,447,706
-0.04(-1.97%)
Jul 12, 2002
1.969
1.994
1.942
1.949
1,020,710
+0.01(+0.47%)
Jul 11, 2002
1.985
1.987
1.827
1.940
3,440,797
-0.07(-3.70%)
Jul 10, 2002
2.043
2.043
1.996
2.014
1,248,619
-0.03(-1.33%)
Jul 09, 2002
2.070
2.070
2.041
2.041
942,228
-0.03(-1.42%)
Jul 08, 2002
2.106
2.106
2.070
2.070
1,202,948
-0.04(-1.71%)
Jul 05, 2002
2.032
2.118
2.030
2.106
913,407
+0.08(+3.78%)
Jul 04, 2002
2.052
2.086
1.985
2.030
2,378,406
+0.00(+0.00%)
Jul 03, 2002
2.052
2.086
1.985
2.030
2,378,406
-0.06(-2.70%)
Jul 02, 2002
2.199
2.215
2.030
2.086
2,962,366
-0.14(-6.28%)
Jul 01, 2002
2.251
2.296
2.212
2.226
957,304
-0.04(-1.60%)
Jun 28, 2002
2.267
2.276
2.246
2.262
493,506
+0.01(+0.50%)
Jun 27, 2002
2.282
2.287
2.244
2.251
1,180,778
-0.03(-1.38%)
Jun 26, 2002
2.294
2.300
2.226
2.282
1,539,047
-0.03(-1.27%)
Jun 25, 2002
2.278
2.368
2.273
2.312
1,677,388
+0.06(+2.50%)
Jun 21, 2002
2.246
2.253
2.224
2.255
1,331,535
+0.03(+1.42%)
Jun 20, 2002
2.341
2.364
2.210
2.224
1,700,445
-0.11(-4.64%)
Jun 19, 2002
2.334
2.357
2.330
2.332
1,116,485
-0.01(-0.39%)
Jun 18, 2002
2.368
2.386
2.334
2.341
940,898
-0.02(-0.67%)
Jun 17, 2002
2.364
2.375
2.334
2.357
1,115,598
-0.02(-0.76%)
Jun 14, 2002
2.386
2.395
2.355
2.375
995,880
-0.05(-2.05%)
Jun 12, 2002
2.431
2.454
2.393
2.424
1,864,504
-0.06(-2.36%)
Jun 11, 2002
2.499
2.515
2.481
2.483
1,107,617
-0.03(-1.26%)
Jun 10, 2002
2.508
2.539
2.494
2.515
1,028,691
+0.03(+1.18%)
Jun 07, 2002
2.503
2.512
2.481
2.485
1,218,024
-0.04(-1.61%)
Jun 06, 2002
2.567
2.567
2.515
2.526
960,408
-0.03(-1.06%)
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.