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
Glatfelter
(NY:
GLT
)
1.620
+0.020 (+1.25%)
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
9.170
9.352
9.141
9.338
164,678
+0.24(+2.63%)
May 29, 2003
9.036
9.275
9.036
9.099
99,262
-0.08(-0.84%)
May 28, 2003
9.247
9.268
9.113
9.177
577,512
+0.07(+0.77%)
May 27, 2003
9.015
9.177
8.987
9.106
100,542
+0.07(+0.78%)
May 23, 2003
8.790
9.212
8.790
9.036
198,950
+0.18(+1.98%)
May 22, 2003
8.593
9.029
8.558
8.860
193,120
+0.20(+2.27%)
May 21, 2003
8.860
8.860
8.663
8.663
184,161
-0.25(-2.84%)
May 20, 2003
8.867
8.987
8.776
8.916
220,851
+0.15(+1.77%)
May 19, 2003
8.825
8.987
8.755
8.762
249,719
-0.06(-0.72%)
May 16, 2003
8.930
9.001
8.804
8.825
161,407
-0.15(-1.65%)
May 15, 2003
8.945
9.022
8.811
8.973
581,920
+0.10(+1.11%)
May 14, 2003
9.001
9.036
8.783
8.874
129,694
-0.17(-1.87%)
May 13, 2003
8.720
9.092
8.670
9.043
253,559
+0.32(+3.71%)
May 12, 2003
8.776
8.895
8.670
8.720
78,641
+0.00(+0.00%)
May 09, 2003
8.579
8.734
8.509
8.720
66,554
+0.17(+1.97%)
May 08, 2003
8.509
8.684
8.502
8.551
61,718
-0.02(-0.25%)
May 07, 2003
8.684
8.705
8.572
8.572
103,244
-0.15(-1.77%)
May 06, 2003
8.438
8.930
8.438
8.727
171,504
+0.35(+4.20%)
May 05, 2003
8.277
8.438
8.227
8.375
129,979
+0.10(+1.19%)
May 02, 2003
8.080
8.277
8.009
8.277
148,608
+0.27(+3.34%)
May 01, 2003
8.122
8.136
7.777
8.009
119,313
-0.04(-0.52%)
Apr 30, 2003
7.981
8.115
7.770
8.052
111,634
+0.14(+1.78%)
Apr 29, 2003
8.087
8.087
7.911
7.911
115,616
-0.15(-1.83%)
Apr 28, 2003
8.030
8.227
8.016
8.059
89,591
+0.08(+1.06%)
Apr 25, 2003
7.848
8.052
7.777
7.974
64,136
+0.13(+1.61%)
Apr 24, 2003
8.016
8.016
7.812
7.848
104,666
-0.22(-2.70%)
Apr 23, 2003
7.981
8.066
7.594
8.066
205,919
+0.09(+1.15%)
Apr 22, 2003
7.876
8.066
7.834
7.974
125,997
+0.16(+2.07%)
Apr 21, 2003
7.756
7.904
7.756
7.812
80,348
+0.05(+0.63%)
Apr 17, 2003
7.630
7.834
7.630
7.763
61,434
+0.15(+1.94%)
Apr 16, 2003
7.805
7.805
7.559
7.616
125,570
-0.05(-0.64%)
Apr 15, 2003
7.686
7.841
7.630
7.665
69,824
-0.09(-1.18%)
Apr 14, 2003
7.672
7.798
7.672
7.756
111,776
+0.15(+2.04%)
Apr 11, 2003
7.756
7.784
7.531
7.601
70,820
-0.20(-2.52%)
Apr 10, 2003
7.524
7.812
7.524
7.798
91,867
+0.23(+2.97%)
Apr 09, 2003
7.594
7.805
7.538
7.573
74,091
-0.08(-1.01%)
Apr 08, 2003
7.735
7.791
7.651
7.651
155,861
-0.11(-1.45%)
Apr 07, 2003
7.700
7.897
7.686
7.763
146,902
+0.11(+1.38%)
Apr 04, 2003
7.946
7.981
7.623
7.658
69,824
-0.27(-3.37%)
Apr 03, 2003
7.918
8.002
7.841
7.925
190,418
+0.08(+0.99%)
Apr 02, 2003
7.630
7.869
7.573
7.848
161,692
+0.15(+1.92%)
Apr 01, 2003
7.454
7.735
7.426
7.700
124,006
+0.20(+2.72%)
Mar 31, 2003
7.461
7.665
7.313
7.496
132,112
-0.04(-0.47%)
Mar 28, 2003
7.573
7.672
7.524
7.531
130,263
-0.04(-0.56%)
Mar 27, 2003
7.524
7.623
7.461
7.573
135,809
+0.09(+1.22%)
Mar 26, 2003
7.735
7.735
7.426
7.482
100,684
-0.25(-3.27%)
Mar 25, 2003
7.665
7.770
7.524
7.735
151,168
+0.07(+0.92%)
Mar 24, 2003
7.805
7.805
7.510
7.665
244,742
-0.33(-4.13%)
Mar 21, 2003
7.538
7.995
7.524
7.995
222,984
+0.49(+6.46%)
Mar 20, 2003
7.630
7.693
7.419
7.510
163,398
-0.18(-2.38%)
Mar 19, 2003
7.524
7.700
7.454
7.693
98,266
+0.20(+2.72%)
Mar 18, 2003
7.524
7.559
7.383
7.489
129,126
+0.13(+1.72%)
Mar 17, 2003
7.116
7.419
7.102
7.362
134,814
+0.32(+4.49%)
Mar 14, 2003
7.067
7.229
6.997
7.046
210,327
-0.02(-0.30%)
Mar 13, 2003
7.137
7.271
7.046
7.067
190,133
+0.00(+0.00%)
Mar 12, 2003
6.997
7.194
6.891
7.067
246,164
+0.14(+2.03%)
Mar 11, 2003
6.926
7.102
6.919
6.926
109,927
+0.07(+1.03%)
Mar 10, 2003
6.997
7.004
6.786
6.856
229,810
-0.15(-2.11%)
Mar 07, 2003
7.067
7.201
6.997
7.004
158,990
-0.06(-0.90%)
Mar 06, 2003
7.046
7.173
7.032
7.067
216,300
+0.00(+0.00%)
Mar 05, 2003
7.004
7.243
7.004
7.067
195,111
+0.04(+0.50%)
Mar 04, 2003
7.123
7.123
7.025
7.032
189,849
-0.10(-1.38%)
Mar 03, 2003
6.997
7.194
6.997
7.130
146,191
+0.13(+1.91%)
Feb 28, 2003
7.151
7.243
6.997
6.997
98,835
-0.08(-1.19%)
Feb 27, 2003
7.102
7.130
6.990
7.081
153,443
+0.04(+0.60%)
Feb 26, 2003
7.046
7.123
7.032
7.039
181,316
-0.04(-0.60%)
Feb 25, 2003
6.976
7.130
6.926
7.081
309,447
+0.04(+0.50%)
Feb 24, 2003
7.383
7.383
7.046
7.046
166,527
-0.39(-5.29%)
Feb 21, 2003
7.229
7.440
7.137
7.440
198,097
+0.28(+3.93%)
Feb 20, 2003
7.173
7.180
7.137
7.158
136,521
+0.01(+0.10%)
Feb 19, 2003
7.208
7.222
7.081
7.151
266,216
-0.08(-1.07%)
Feb 18, 2003
7.011
7.306
6.983
7.229
264,225
+0.19(+2.70%)
Feb 14, 2003
7.454
7.524
7.032
7.039
276,028
-0.42(-5.66%)
Feb 13, 2003
7.503
7.524
7.348
7.461
132,539
-0.04(-0.47%)
Feb 12, 2003
7.559
7.573
7.383
7.496
162,403
-0.05(-0.65%)
Feb 11, 2003
7.735
7.735
7.426
7.545
126,708
-0.19(-2.45%)
Feb 10, 2003
7.770
7.876
7.594
7.735
259,247
+0.03(+0.36%)
Feb 07, 2003
8.157
8.157
7.594
7.707
426,912
-0.45(-5.52%)
Feb 06, 2003
8.438
8.473
7.967
8.157
392,213
-0.52(-6.00%)
Feb 05, 2003
8.825
8.860
8.607
8.677
158,421
-0.08(-0.88%)
Feb 04, 2003
8.649
8.860
8.537
8.755
117,891
+0.05(+0.57%)
Feb 03, 2003
8.825
8.895
8.614
8.705
125,713
-0.08(-0.96%)
Jan 31, 2003
8.649
8.790
8.544
8.790
141,924
+0.18(+2.12%)
Jan 30, 2003
9.141
9.141
8.607
8.607
113,056
-0.50(-5.48%)
Jan 29, 2003
9.156
9.247
8.832
9.106
81,628
-0.04(-0.46%)
Jan 28, 2003
9.008
9.247
8.867
9.148
93,715
+0.21(+2.36%)
Jan 27, 2003
9.071
9.184
8.860
8.938
142,209
-0.13(-1.47%)
Jan 24, 2003
9.521
9.521
9.071
9.071
131,828
-0.38(-4.02%)
Jan 23, 2003
9.423
9.549
9.282
9.451
105,092
+0.10(+1.05%)
Jan 22, 2003
9.388
9.528
9.240
9.352
90,729
-0.11(-1.12%)
Jan 21, 2003
9.634
9.753
9.423
9.458
147,471
-0.17(-1.75%)
Jan 17, 2003
9.704
9.809
9.620
9.627
78,784
-0.18(-1.86%)
Jan 16, 2003
9.683
9.950
9.599
9.809
99,404
+0.20(+2.05%)
Jan 15, 2003
9.845
9.915
9.493
9.613
195,822
-0.23(-2.36%)
Jan 14, 2003
9.634
9.845
9.634
9.845
111,918
+0.18(+1.82%)
Jan 13, 2003
9.774
9.824
9.627
9.669
134,103
-0.03(-0.29%)
Jan 10, 2003
9.669
9.774
9.591
9.697
74,659
+0.10(+1.03%)
Jan 09, 2003
9.296
9.599
9.296
9.599
239,054
+0.40(+4.36%)
Jan 08, 2003
9.493
9.500
9.163
9.198
113,909
-0.34(-3.54%)
Jan 07, 2003
9.739
9.739
9.395
9.535
88,312
-0.13(-1.38%)
Jan 06, 2003
9.599
9.845
9.584
9.669
109,074
+0.06(+0.66%)
Jan 03, 2003
9.493
9.704
9.177
9.606
134,530
+0.04(+0.44%)
Jan 02, 2003
9.324
9.563
9.233
9.563
124,717
+0.31(+3.34%)
Dec 31, 2002
9.226
9.493
9.141
9.254
133,250
-0.17(-1.79%)
Dec 30, 2002
9.458
9.599
9.317
9.423
108,221
+0.02(+0.22%)
Dec 27, 2002
9.563
9.599
9.402
9.402
92,151
-0.23(-2.41%)
Dec 26, 2002
9.282
9.704
9.282
9.634
77,788
+0.25(+2.70%)
Dec 24, 2002
9.493
9.528
9.317
9.381
76,224
-0.12(-1.26%)
Dec 23, 2002
9.774
9.774
9.479
9.500
148,182
-0.34(-3.50%)
Dec 20, 2002
9.634
9.859
9.577
9.845
351,826
+0.28(+2.94%)
Dec 19, 2002
9.599
9.802
9.493
9.563
177,050
-0.05(-0.51%)
Dec 18, 2002
9.493
9.788
9.458
9.613
85,610
+0.05(+0.51%)
Dec 17, 2002
9.704
9.774
9.493
9.563
74,944
-0.21(-2.16%)
Dec 16, 2002
9.563
9.788
9.493
9.774
127,277
+0.20(+2.13%)
Dec 13, 2002
9.493
9.570
9.282
9.570
147,613
+0.08(+0.81%)
Dec 12, 2002
9.423
9.493
9.331
9.493
77,788
+0.00(+0.00%)
Dec 11, 2002
9.458
9.556
9.247
9.493
122,300
-0.03(-0.30%)
Dec 10, 2002
9.345
9.528
9.282
9.521
78,641
+0.19(+2.03%)
Dec 09, 2002
9.669
9.704
9.247
9.331
84,045
-0.31(-3.21%)
Dec 06, 2002
9.493
9.718
9.430
9.641
149,746
+0.01(+0.15%)
Dec 05, 2002
9.634
9.781
9.423
9.627
156,572
+0.03(+0.29%)
Dec 04, 2002
9.577
9.824
9.423
9.599
124,148
-0.05(-0.51%)
Dec 03, 2002
9.634
9.809
9.430
9.648
215,589
-0.06(-0.58%)
Dec 02, 2002
9.226
9.704
9.226
9.704
282,427
+0.55(+5.99%)
Nov 29, 2002
9.240
9.352
9.141
9.156
162,260
-0.01(-0.15%)
Nov 27, 2002
9.008
9.296
8.860
9.170
250,715
+0.18(+1.95%)
Nov 26, 2002
9.071
9.113
8.825
8.994
198,666
-0.08(-0.85%)
Nov 25, 2002
9.127
9.402
8.980
9.071
209,190
+0.01(+0.16%)
Nov 22, 2002
8.980
9.184
8.980
9.057
61,292
+0.01(+0.08%)
Nov 21, 2002
8.684
9.205
8.614
9.050
132,254
+0.41(+4.80%)
Nov 20, 2002
8.741
8.741
8.487
8.635
119,029
-0.11(-1.29%)
Nov 19, 2002
8.874
8.895
8.516
8.748
268,917
-0.19(-2.12%)
Nov 18, 2002
8.966
9.141
8.916
8.938
114,194
-0.08(-0.94%)
Nov 15, 2002
9.106
9.317
8.959
9.022
177,050
-0.20(-2.14%)
Nov 14, 2002
8.790
9.317
8.790
9.219
114,336
+0.51(+5.90%)
Nov 13, 2002
8.846
9.177
8.705
8.705
107,083
-0.15(-1.75%)
Nov 12, 2002
8.860
9.071
8.769
8.860
161,123
+0.14(+1.61%)
Nov 11, 2002
8.790
8.790
8.635
8.720
90,587
-0.07(-0.80%)
Nov 08, 2002
9.071
9.071
8.438
8.790
133,819
-0.08(-0.87%)
Nov 07, 2002
9.141
9.212
8.825
8.867
76,793
-0.49(-5.19%)
Nov 06, 2002
9.141
9.430
9.001
9.352
98,977
+0.22(+2.39%)
Nov 05, 2002
9.177
9.247
8.930
9.134
72,811
+0.03(+0.31%)
Nov 04, 2002
9.528
9.704
9.099
9.106
297,502
-0.08(-0.84%)
Nov 01, 2002
8.480
9.416
8.438
9.184
180,605
+0.70(+8.29%)
Oct 31, 2002
8.227
8.755
8.101
8.480
158,421
+0.39(+4.78%)
Oct 30, 2002
8.199
8.199
7.468
8.094
327,508
-0.10(-1.20%)
Oct 29, 2002
8.635
8.790
8.192
8.192
162,260
-0.44(-5.05%)
Oct 28, 2002
8.818
8.881
8.614
8.628
59,301
-0.20(-2.23%)
Oct 25, 2002
8.614
8.888
8.593
8.825
82,481
+0.14(+1.62%)
Oct 24, 2002
8.860
8.860
8.614
8.684
120,593
-0.11(-1.20%)
Oct 23, 2002
8.614
8.790
8.445
8.790
108,647
+0.24(+2.80%)
Oct 22, 2002
8.720
8.720
8.438
8.551
69,967
-0.20(-2.33%)
Oct 21, 2002
8.438
8.790
8.403
8.755
68,971
+0.26(+3.06%)
Oct 18, 2002
8.614
8.614
8.227
8.495
96,133
-0.12(-1.39%)
Oct 17, 2002
8.649
8.755
8.509
8.614
92,578
+0.04(+0.41%)
Oct 16, 2002
8.649
8.790
8.530
8.579
106,088
-0.11(-1.29%)
Oct 15, 2002
7.932
8.895
7.932
8.691
201,937
+0.83(+10.55%)
Oct 14, 2002
7.841
7.932
7.700
7.862
102,675
-0.20(-2.44%)
Oct 11, 2002
8.016
8.143
7.805
8.059
79,921
+0.39(+5.04%)
Oct 10, 2002
7.419
7.805
7.187
7.672
103,244
+0.18(+2.44%)
Oct 09, 2002
8.052
8.122
7.454
7.489
169,798
-0.53(-6.58%)
Oct 08, 2002
7.883
8.087
7.855
8.016
171,220
+0.13(+1.60%)
Oct 07, 2002
8.073
8.157
7.876
7.890
5,375,515
-0.14(-1.75%)
Oct 04, 2002
7.841
8.087
7.756
8.030
142,636
-0.01(-0.17%)
Oct 03, 2002
8.270
8.326
8.037
8.044
175,201
-0.22(-2.64%)
Oct 02, 2002
8.157
8.431
8.157
8.262
282,427
-0.04(-0.42%)
Oct 01, 2002
8.157
8.298
7.876
8.298
296,506
+0.18(+2.16%)
Sep 30, 2002
8.298
8.438
8.122
8.122
128,415
-0.23(-2.70%)
Sep 27, 2002
8.649
8.720
8.312
8.347
129,837
-0.27(-3.10%)
Sep 26, 2002
8.431
8.614
8.368
8.614
174,206
+0.25(+3.03%)
Sep 25, 2002
8.192
8.431
8.122
8.361
144,058
+0.22(+2.68%)
Sep 24, 2002
8.368
8.368
8.087
8.143
155,292
-0.21(-2.53%)
Sep 23, 2002
8.417
8.649
8.333
8.354
91,582
-0.08(-1.00%)
Sep 20, 2002
8.389
8.832
8.389
8.438
218,860
+0.12(+1.44%)
Sep 19, 2002
8.473
8.720
8.319
8.319
107,510
-0.19(-2.23%)
Sep 18, 2002
8.720
8.720
8.473
8.509
72,384
-0.28(-3.20%)
Sep 17, 2002
8.930
9.001
8.720
8.790
118,602
-0.11(-1.26%)
Sep 16, 2002
9.036
9.043
8.874
8.902
76,650
-0.09(-1.02%)
Sep 13, 2002
9.050
9.106
8.860
8.994
426,628
-0.08(-0.85%)
Sep 12, 2002
9.233
9.247
9.064
9.071
106,514
-0.23(-2.49%)
Sep 11, 2002
9.212
9.409
9.212
9.303
118,744
+0.17(+1.85%)
Sep 10, 2002
9.036
9.156
8.994
9.134
141,782
+0.17(+1.88%)
Sep 09, 2002
9.078
9.198
8.811
8.966
164,678
-0.18(-2.00%)
Sep 06, 2002
9.500
9.500
9.036
9.148
258,394
-0.33(-3.49%)
Sep 05, 2002
9.838
9.845
9.479
9.479
172,073
-0.43(-4.33%)
Sep 04, 2002
10.20
10.20
9.493
9.908
203,643
+0.31(+3.22%)
Sep 03, 2002
9.577
9.599
9.423
9.599
174,633
+0.00(+0.00%)
Aug 30, 2002
9.198
9.809
9.198
9.599
186,152
+0.40(+4.36%)
Aug 29, 2002
9.514
9.514
9.134
9.198
311,438
-0.25(-2.61%)
Aug 28, 2002
9.599
9.655
9.395
9.444
118,887
-0.16(-1.68%)
Aug 27, 2002
9.739
9.985
9.606
9.606
138,369
-0.09(-0.94%)
Aug 26, 2002
9.669
9.718
9.479
9.697
125,855
+0.17(+1.77%)
Aug 23, 2002
9.563
9.669
9.366
9.528
150,741
-0.11(-1.17%)
Aug 22, 2002
9.669
9.753
9.493
9.641
114,478
+0.00(+0.00%)
Aug 21, 2002
9.599
9.676
9.500
9.641
227,819
+0.14(+1.48%)
Aug 20, 2002
9.641
9.711
9.458
9.500
110,781
-0.04(-0.37%)
Aug 16, 2002
9.704
9.739
9.388
9.535
124,006
-0.31(-3.14%)
Aug 15, 2002
9.599
9.936
9.479
9.845
128,841
+0.25(+2.64%)
Aug 14, 2002
9.310
9.606
9.064
9.591
162,687
+0.29(+3.10%)
Aug 13, 2002
9.845
9.845
9.205
9.303
116,327
-0.45(-4.61%)
Aug 12, 2002
9.599
9.802
9.359
9.753
85,610
-0.05(-0.50%)
Aug 07, 2002
9.774
9.950
9.563
9.802
94,711
+0.01(+0.14%)
Aug 06, 2002
9.451
9.817
9.451
9.788
151,737
+0.36(+3.80%)
Aug 05, 2002
9.964
9.985
9.317
9.430
181,743
-0.53(-5.36%)
Aug 02, 2002
10.49
10.49
9.732
9.964
170,651
-0.53(-5.03%)
Aug 01, 2002
10.44
10.51
10.06
10.49
226,966
+0.05(+0.47%)
Jul 31, 2002
10.70
10.71
10.32
10.44
260,100
-0.34(-3.13%)
Jul 30, 2002
11.25
11.25
10.67
10.78
257,683
-0.72(-6.24%)
Jul 29, 2002
11.22
11.59
11.11
11.50
136,378
+0.40(+3.61%)
Jul 26, 2002
11.29
11.32
10.91
11.10
65,842
-0.08(-0.75%)
Jul 25, 2002
11.09
11.41
10.83
11.18
199,946
+0.08(+0.70%)
Jul 24, 2002
10.30
11.12
9.845
11.10
124,433
+0.73(+7.05%)
Jul 23, 2002
10.76
10.81
10.16
10.37
112,345
-0.39(-3.60%)
Jul 22, 2002
11.19
11.36
10.73
10.76
131,543
-0.46(-4.14%)
Jul 19, 2002
11.25
11.43
11.19
11.22
187,147
-0.20(-1.78%)
Jul 17, 2002
11.11
11.46
11.11
11.43
62,998
-0.25(-2.17%)
Jul 12, 2002
11.85
11.85
11.37
11.68
62,287
-0.10(-0.84%)
Jul 11, 2002
11.64
11.79
11.45
11.78
99,119
-0.04(-0.30%)
Jul 10, 2002
12.31
12.32
11.78
11.81
176,766
-0.49(-3.95%)
Jul 09, 2002
12.69
12.69
12.30
12.30
73,380
-0.39(-3.10%)
Jul 08, 2002
13.08
13.08
12.69
12.69
68,544
-0.39(-2.96%)
Jul 05, 2002
12.81
13.08
12.81
13.08
35,267
+0.41(+3.28%)
Jul 04, 2002
13.15
13.32
12.36
12.66
116,896
+0.00(+0.00%)
Jul 03, 2002
13.15
13.32
12.36
12.66
114,336
-0.51(-3.90%)
Jul 02, 2002
13.22
13.26
12.78
13.18
153,586
-0.07(-0.53%)
Jul 01, 2002
13.18
13.25
13.12
13.25
76,224
+0.03(+0.21%)
Jun 28, 2002
13.16
13.33
13.07
13.22
259,816
+0.07(+0.53%)
Jun 27, 2002
12.98
13.22
12.86
13.15
204,212
+0.13(+1.03%)
Jun 26, 2002
12.97
13.05
12.88
13.02
133,392
-0.06(-0.48%)
Jun 25, 2002
12.90
13.15
12.90
13.08
222,842
+0.11(+0.81%)
Jun 21, 2002
12.31
12.64
12.31
12.97
341,018
+0.88(+7.27%)
Jun 20, 2002
12.31
12.40
12.01
12.09
166,242
-0.21(-1.71%)
Jun 19, 2002
12.33
12.52
12.26
12.31
101,964
-0.04(-0.29%)
Jun 18, 2002
12.27
12.45
12.22
12.34
64,136
+0.11(+0.92%)
Jun 17, 2002
11.92
12.34
11.92
12.23
238,485
+0.29(+2.41%)
Jun 14, 2002
11.81
12.09
11.48
11.94
88,596
-0.26(-2.13%)
Jun 12, 2002
12.02
12.20
12.02
12.20
57,025
+0.13(+1.05%)
Jun 11, 2002
12.09
12.31
12.06
12.07
122,300
-0.11(-0.87%)
Jun 10, 2002
12.29
12.38
12.17
12.18
88,169
-0.11(-0.92%)
Jun 07, 2002
12.17
12.31
11.88
12.29
155,434
+0.06(+0.46%)
Jun 06, 2002
12.38
12.41
12.16
12.24
101,537
-0.31(-2.47%)
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.