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
Cerus Corp
(NQ:
CERS
)
1.760
+0.010 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
12.04
12.18
11.12
11.29
145,600
-0.76(-6.31%)
May 29, 2003
12.00
13.20
11.82
12.05
422,100
+0.26(+2.21%)
May 28, 2003
9.900
11.97
9.840
11.79
331,700
+2.14(+22.18%)
May 27, 2003
9.330
10.00
9.180
9.650
138,400
+0.37(+3.99%)
May 23, 2003
9.100
9.350
9.000
9.280
82,000
+0.29(+3.17%)
May 22, 2003
9.080
9.249
8.950
8.995
44,500
-0.09(-0.94%)
May 21, 2003
9.010
9.200
9.000
9.080
48,100
+0.07(+0.78%)
May 20, 2003
8.970
9.150
8.950
9.010
62,700
+0.06(+0.67%)
May 19, 2003
9.550
9.590
8.950
8.950
158,400
-0.38(-4.07%)
May 16, 2003
9.220
9.700
9.210
9.330
81,700
-0.17(-1.79%)
May 15, 2003
9.110
9.570
9.110
9.500
106,000
+0.28(+3.04%)
May 14, 2003
8.570
9.350
8.570
9.220
133,700
+0.61(+7.08%)
May 13, 2003
8.690
8.750
8.570
8.610
52,900
+0.01(+0.12%)
May 12, 2003
8.780
8.780
8.550
8.600
62,600
-0.13(-1.49%)
May 09, 2003
8.450
8.760
8.450
8.730
126,600
+0.27(+3.19%)
May 08, 2003
8.210
8.730
8.050
8.460
195,000
+0.25(+3.05%)
May 07, 2003
8.050
8.270
7.900
8.210
114,000
+0.26(+3.27%)
May 06, 2003
8.030
8.160
7.950
7.950
90,500
-0.21(-2.57%)
May 05, 2003
7.990
8.250
7.960
8.160
55,000
+0.13(+1.62%)
May 02, 2003
7.900
8.100
7.900
8.030
68,200
-0.05(-0.62%)
May 01, 2003
8.040
8.140
7.610
8.080
70,100
-0.02(-0.25%)
Apr 30, 2003
8.110
8.170
7.860
8.100
91,300
-0.14(-1.70%)
Apr 29, 2003
8.520
8.530
7.980
8.240
244,700
-0.45(-5.18%)
Apr 28, 2003
8.400
8.690
8.400
8.690
38,400
+0.29(+3.45%)
Apr 25, 2003
8.750
8.750
8.390
8.400
95,300
-0.33(-3.78%)
Apr 24, 2003
8.700
8.780
8.650
8.730
72,200
-0.02(-0.23%)
Apr 23, 2003
8.900
9.000
8.670
8.750
75,300
-0.19(-2.13%)
Apr 22, 2003
8.550
8.970
8.500
8.940
79,200
+0.40(+4.68%)
Apr 21, 2003
8.610
8.650
8.420
8.540
36,600
+0.04(+0.47%)
Apr 17, 2003
8.270
8.550
8.210
8.500
56,500
+0.44(+5.46%)
Apr 16, 2003
8.830
8.830
7.750
8.060
134,700
-0.69(-7.89%)
Apr 15, 2003
8.590
8.750
8.420
8.750
52,000
+0.21(+2.46%)
Apr 14, 2003
8.270
8.830
8.210
8.540
66,200
+0.10(+1.18%)
Apr 11, 2003
8.350
8.700
8.350
8.440
76,200
+0.10(+1.20%)
Apr 10, 2003
8.450
8.570
8.030
8.340
134,400
-0.19(-2.23%)
Apr 09, 2003
8.720
8.910
8.430
8.530
58,000
-0.22(-2.51%)
Apr 08, 2003
8.530
8.770
8.420
8.750
58,100
+0.33(+3.92%)
Apr 07, 2003
8.630
8.950
8.420
8.420
54,300
-0.08(-0.94%)
Apr 04, 2003
8.920
8.920
8.490
8.500
67,700
-0.38(-4.28%)
Apr 03, 2003
9.050
9.240
8.810
8.880
172,400
-0.06(-0.67%)
Apr 02, 2003
8.700
9.300
8.700
8.940
114,600
+0.33(+3.83%)
Apr 01, 2003
9.040
9.150
8.350
8.610
121,600
-0.19(-2.16%)
Mar 31, 2003
8.350
9.850
8.260
8.800
352,223
+0.65(+7.98%)
Mar 28, 2003
8.120
8.360
8.040
8.150
9,360,000
+0.06(+0.74%)
Mar 27, 2003
8.070
8.150
7.900
8.090
56,800
+0.00(+0.00%)
Mar 26, 2003
8.530
8.590
7.901
8.090
174,822
-0.26(-3.11%)
Mar 25, 2003
8.190
8.756
8.000
8.350
239,345
-0.06(-0.71%)
Mar 24, 2003
8.490
8.500
8.020
8.410
164,852
+0.26(+3.19%)
Mar 21, 2003
8.000
8.360
7.930
8.150
116,960
+0.27(+3.43%)
Mar 20, 2003
7.350
8.060
7.110
7.880
357,558
+0.47(+6.34%)
Mar 19, 2003
7.040
7.680
7.000
7.410
366,500
+0.41(+5.86%)
Mar 18, 2003
6.750
7.090
6.740
7.000
96,005
+0.08(+1.16%)
Mar 17, 2003
6.390
7.000
6.310
6.920
257,716
+0.73(+11.79%)
Mar 14, 2003
6.170
6.310
6.070
6.190
89,658
+0.02(+0.32%)
Mar 13, 2003
5.910
6.200
5.910
6.170
104,800
+0.34(+5.83%)
Mar 12, 2003
5.850
5.960
5.790
5.830
163,068
-0.02(-0.34%)
Mar 11, 2003
5.700
6.000
5.620
5.850
175,700
+0.19(+3.36%)
Mar 10, 2003
5.500
5.700
5.290
5.660
156,800
+0.07(+1.25%)
Mar 07, 2003
5.680
5.750
5.530
5.590
97,100
-0.34(-5.73%)
Mar 06, 2003
6.430
6.430
5.850
5.930
90,900
-0.47(-7.34%)
Mar 05, 2003
6.540
6.580
6.380
6.400
274,000
-0.26(-3.90%)
Mar 04, 2003
7.200
7.200
6.550
6.660
119,500
-0.13(-1.91%)
Mar 03, 2003
6.840
6.960
6.740
6.790
116,500
+0.04(+0.59%)
Feb 28, 2003
6.940
6.950
6.700
6.750
127,300
-0.17(-2.46%)
Feb 27, 2003
7.000
7.140
6.920
6.920
57,900
-0.06(-0.86%)
Feb 26, 2003
7.530
7.980
6.940
6.980
226,200
+0.18(+2.65%)
Feb 25, 2003
6.750
6.980
6.450
6.800
153,100
+0.14(+2.10%)
Feb 24, 2003
6.840
6.880
6.640
6.660
117,800
-0.18(-2.63%)
Feb 21, 2003
6.790
6.890
6.690
6.840
105,900
+0.14(+2.09%)
Feb 20, 2003
6.770
6.890
6.670
6.700
107,800
+0.01(+0.15%)
Feb 19, 2003
6.800
6.940
6.560
6.690
100,800
-0.13(-1.91%)
Feb 18, 2003
7.000
7.030
6.610
6.820
146,700
-0.17(-2.43%)
Feb 14, 2003
7.100
7.200
6.850
6.990
205,600
-0.14(-1.96%)
Feb 13, 2003
7.030
7.370
6.940
7.130
220,600
+0.12(+1.71%)
Feb 12, 2003
7.030
7.170
6.980
7.010
123,200
-0.01(-0.14%)
Feb 11, 2003
7.150
7.340
7.000
7.020
249,700
-0.19(-2.64%)
Feb 10, 2003
7.060
7.300
6.910
7.210
226,700
+0.17(+2.41%)
Feb 07, 2003
7.120
7.330
6.850
7.040
233,200
+0.00(+0.00%)
Feb 06, 2003
7.000
7.430
6.970
7.040
279,200
-0.05(-0.71%)
Feb 05, 2003
7.250
7.450
7.030
7.090
411,000
-0.15(-2.07%)
Feb 04, 2003
7.850
7.930
6.820
7.240
1,333,400
-0.66(-8.35%)
Feb 03, 2003
8.890
8.890
7.830
7.900
796,000
-0.46(-5.50%)
Jan 31, 2003
9.280
9.510
8.100
8.360
2,260,300
-6.04(-41.94%)
Jan 29, 2003
13.80
14.90
13.49
14.40
205,200
+0.53(+3.82%)
Jan 28, 2003
13.39
14.15
13.23
13.87
175,400
+0.48(+3.58%)
Jan 27, 2003
13.95
14.08
13.34
13.39
152,300
-0.76(-5.38%)
Jan 24, 2003
14.50
14.58
14.04
14.15
169,300
-0.61(-4.13%)
Jan 23, 2003
14.60
14.79
14.44
14.76
185,300
+0.22(+1.51%)
Jan 22, 2003
14.87
14.93
14.50
14.54
131,000
-0.39(-2.61%)
Jan 21, 2003
15.51
15.54
14.86
14.93
271,700
-0.61(-3.93%)
Jan 17, 2003
15.87
16.14
15.48
15.54
107,000
-0.36(-2.26%)
Jan 16, 2003
16.05
16.60
15.85
15.90
112,400
+0.02(+0.13%)
Jan 15, 2003
16.29
16.69
15.56
15.88
198,900
-0.72(-4.34%)
Jan 14, 2003
16.61
16.96
16.12
16.60
205,900
-0.21(-1.25%)
Jan 13, 2003
18.02
18.19
16.66
16.81
282,500
-1.21(-6.71%)
Jan 10, 2003
18.09
18.38
17.80
18.02
129,400
-0.28(-1.53%)
Jan 09, 2003
18.36
18.74
18.04
18.30
243,700
-0.30(-1.61%)
Jan 08, 2003
19.79
19.84
18.22
18.60
252,500
-1.28(-6.44%)
Jan 07, 2003
20.88
21.19
19.79
19.88
201,300
-1.21(-5.74%)
Jan 06, 2003
21.15
21.44
20.71
21.09
173,200
-0.11(-0.52%)
Jan 03, 2003
21.70
21.70
21.10
21.20
65,800
-0.52(-2.39%)
Jan 02, 2003
21.36
21.75
20.59
21.72
100,300
+0.22(+1.02%)
Dec 31, 2002
21.08
22.06
21.07
21.50
114,300
+0.44(+2.08%)
Dec 30, 2002
21.25
21.83
20.76
21.06
155,100
-0.38(-1.77%)
Dec 27, 2002
22.08
22.08
21.12
21.44
56,500
-0.68(-3.07%)
Dec 26, 2002
22.25
22.52
21.86
22.12
86,400
-0.14(-0.63%)
Dec 24, 2002
22.17
22.45
22.16
22.26
17,600
+0.19(+0.86%)
Dec 23, 2002
22.15
22.30
21.60
22.07
96,900
+0.08(+0.36%)
Dec 20, 2002
22.15
22.35
21.50
21.99
76,000
+0.07(+0.32%)
Dec 19, 2002
21.30
22.20
21.30
21.92
96,500
+0.86(+4.08%)
Dec 18, 2002
21.46
21.46
20.96
21.06
73,400
-0.56(-2.59%)
Dec 17, 2002
21.42
21.84
21.30
21.62
80,500
+0.21(+0.99%)
Dec 16, 2002
21.03
21.41
20.89
21.41
120,900
+0.05(+0.23%)
Dec 13, 2002
21.95
21.95
21.20
21.36
41,900
-0.52(-2.37%)
Dec 12, 2002
22.05
22.46
21.56
21.88
63,300
-0.34(-1.53%)
Dec 11, 2002
21.99
22.57
21.89
22.22
86,300
+0.19(+0.86%)
Dec 10, 2002
22.20
22.42
21.89
22.03
56,500
-0.05(-0.23%)
Dec 09, 2002
23.53
23.53
22.08
22.08
78,900
-1.29(-5.52%)
Dec 06, 2002
22.32
23.40
22.32
23.37
80,700
+0.66(+2.91%)
Dec 05, 2002
23.60
23.60
22.00
22.71
82,000
-0.69(-2.95%)
Dec 04, 2002
23.75
23.75
23.15
23.40
94,700
-0.62(-2.58%)
Dec 03, 2002
24.20
24.40
23.60
24.02
175,900
-0.46(-1.88%)
Dec 02, 2002
24.75
25.00
24.25
24.48
106,900
+0.12(+0.49%)
Nov 29, 2002
24.30
24.78
24.00
24.36
45,500
+0.21(+0.87%)
Nov 27, 2002
23.03
24.31
22.54
24.15
129,200
+0.99(+4.27%)
Nov 26, 2002
23.46
23.46
22.82
23.16
178,300
-0.10(-0.43%)
Nov 25, 2002
22.60
23.48
22.00
23.26
222,200
+0.91(+4.08%)
Nov 22, 2002
20.39
22.59
20.39
22.35
164,600
+1.85(+9.02%)
Nov 21, 2002
20.36
20.59
20.01
20.50
126,600
+0.25(+1.23%)
Nov 20, 2002
18.40
20.32
18.40
20.25
101,700
+1.69(+9.11%)
Nov 19, 2002
18.55
18.80
18.31
18.56
85,400
-0.01(-0.05%)
Nov 18, 2002
18.20
18.98
18.20
18.57
82,600
+0.42(+2.31%)
Nov 15, 2002
18.00
18.21
17.93
18.15
77,500
+0.27(+1.51%)
Nov 14, 2002
17.81
18.11
17.68
17.88
68,900
+0.21(+1.19%)
Nov 13, 2002
17.50
18.10
17.26
17.67
41,600
+0.01(+0.06%)
Nov 12, 2002
17.40
18.00
17.40
17.66
88,500
+0.23(+1.32%)
Nov 11, 2002
18.00
18.00
17.36
17.43
30,700
-0.72(-3.97%)
Nov 08, 2002
18.75
18.75
17.77
18.15
103,600
-0.35(-1.90%)
Nov 07, 2002
18.90
18.90
18.46
18.50
69,300
-0.34(-1.80%)
Nov 06, 2002
18.48
19.09
18.28
18.84
111,000
+0.62(+3.40%)
Nov 05, 2002
18.47
18.64
18.01
18.22
141,600
-0.06(-0.33%)
Nov 04, 2002
18.65
18.80
17.88
18.28
168,900
-0.08(-0.44%)
Nov 01, 2002
17.66
18.50
16.29
18.36
366,700
+0.54(+3.03%)
Oct 31, 2002
18.28
19.32
17.82
17.82
180,000
-0.46(-2.52%)
Oct 30, 2002
18.50
18.87
17.93
18.28
126,300
-0.47(-2.51%)
Oct 29, 2002
19.69
19.90
18.42
18.75
162,456
-1.06(-5.36%)
Oct 28, 2002
19.90
20.29
19.46
19.81
258,600
-0.06(-0.30%)
Oct 25, 2002
19.60
20.20
19.31
19.87
100,607
+0.41(+2.11%)
Oct 24, 2002
19.57
20.50
19.31
19.46
211,109
-0.11(-0.56%)
Oct 23, 2002
16.55
19.95
16.51
19.57
422,131
+3.03(+18.32%)
Oct 22, 2002
16.61
17.29
16.11
16.54
134,900
+0.53(+3.31%)
Oct 21, 2002
14.90
16.10
14.51
16.01
187,700
+1.23(+8.32%)
Oct 18, 2002
14.25
15.08
14.19
14.78
112,500
+0.50(+3.50%)
Oct 17, 2002
14.44
15.50
14.07
14.28
109,209
+0.29(+2.07%)
Oct 16, 2002
14.40
14.55
13.86
13.99
149,575
-0.10(-0.71%)
Oct 15, 2002
13.70
14.41
13.47
14.09
174,199
+0.96(+7.31%)
Oct 14, 2002
12.94
13.46
12.85
13.13
88,200
+0.20(+1.55%)
Oct 11, 2002
12.75
13.40
12.44
12.93
138,703
+0.63(+5.12%)
Oct 10, 2002
11.95
13.30
11.38
12.30
343,200
+0.40(+3.36%)
Oct 09, 2002
13.80
14.15
11.85
11.90
724,700
-2.05(-14.70%)
Oct 08, 2002
13.95
14.25
13.57
13.95
246,800
-0.06(-0.43%)
Oct 07, 2002
13.81
14.24
13.60
14.01
166,126
+0.01(+0.07%)
Oct 04, 2002
14.99
14.99
13.50
14.00
138,000
-0.99(-6.60%)
Oct 03, 2002
15.45
15.53
14.17
14.99
338,060
-0.33(-2.15%)
Oct 02, 2002
16.15
16.95
15.32
15.32
133,953
-0.82(-5.08%)
Oct 01, 2002
16.82
17.49
16.14
16.14
170,876
-0.53(-3.18%)
Sep 30, 2002
15.92
16.87
14.79
16.67
300,200
+0.57(+3.54%)
Sep 27, 2002
16.45
16.91
15.72
16.10
173,100
-0.44(-2.66%)
Sep 26, 2002
17.18
17.63
16.06
16.54
106,300
-0.48(-2.82%)
Sep 25, 2002
16.35
17.12
15.73
17.02
117,339
+0.73(+4.48%)
Sep 24, 2002
15.66
16.30
15.51
16.29
12,830,000
-0.11(-0.67%)
Sep 23, 2002
16.85
16.85
16.03
16.40
97,700
-0.85(-4.93%)
Sep 20, 2002
17.20
17.66
16.34
17.25
118,692
+0.55(+3.29%)
Sep 19, 2002
17.09
17.40
16.61
16.70
165,000
-0.64(-3.69%)
Sep 18, 2002
17.27
17.91
17.09
17.34
102,680
-0.04(-0.24%)
Sep 17, 2002
18.27
18.98
17.26
17.38
10,840,000
-0.17(-0.97%)
Sep 16, 2002
17.70
17.90
17.48
17.55
128,523
-0.35(-1.96%)
Sep 13, 2002
16.85
18.09
16.84
17.90
126,814
+0.23(+1.30%)
Sep 12, 2002
17.60
17.93
17.23
17.67
99,511
-0.32(-1.78%)
Sep 11, 2002
17.55
19.19
17.42
17.99
131,800
+0.76(+4.41%)
Sep 10, 2002
16.80
17.58
16.45
17.23
146,300
+0.28(+1.65%)
Sep 09, 2002
16.53
16.98
15.71
16.95
18,940,000
-0.08(-0.47%)
Sep 06, 2002
16.75
17.28
16.55
17.03
176,299
+0.68(+4.17%)
Sep 05, 2002
16.70
16.75
15.57
16.35
151,200
-1.02(-5.88%)
Sep 04, 2002
16.35
17.75
16.05
17.37
258,500
+0.57(+3.39%)
Sep 03, 2002
17.25
17.25
16.05
16.80
263,100
-0.55(-3.17%)
Aug 30, 2002
18.43
18.43
17.35
17.35
126,600
-1.09(-5.91%)
Aug 29, 2002
18.31
18.91
18.00
18.44
113,496
-0.11(-0.59%)
Aug 28, 2002
19.53
19.53
18.55
18.55
117,283
-0.45(-2.37%)
Aug 27, 2002
20.30
20.30
18.85
19.00
13,360,000
-1.53(-7.45%)
Aug 26, 2002
20.60
20.64
19.45
20.53
91,026
+0.06(+0.29%)
Aug 23, 2002
20.72
22.09
20.06
20.47
158,500
-1.18(-5.45%)
Aug 22, 2002
19.35
21.99
19.32
21.65
351,429
+1.86(+9.40%)
Aug 21, 2002
20.07
20.07
18.99
19.79
168,410
+0.63(+3.29%)
Aug 20, 2002
19.32
19.93
18.84
19.16
160,897
-0.60(-3.04%)
Aug 16, 2002
18.80
19.76
18.06
19.76
170,350
+1.56(+8.57%)
Aug 15, 2002
17.90
19.30
17.50
18.20
258,782
+0.64(+3.64%)
Aug 14, 2002
17.66
18.25
17.10
17.56
297,500
+0.09(+0.52%)
Aug 13, 2002
20.01
20.15
16.96
17.47
1,465,008
-2.59(-12.91%)
Aug 12, 2002
19.80
20.31
19.80
20.06
80,374
-0.05(-0.25%)
Aug 07, 2002
21.45
21.80
19.36
20.11
239,700
-0.94(-4.47%)
Aug 06, 2002
20.51
21.29
20.12
21.05
466,000
+0.67(+3.29%)
Aug 05, 2002
22.70
23.25
19.88
20.38
339,524
-2.87(-12.34%)
Aug 02, 2002
24.54
24.84
23.15
23.25
209,792
-1.31(-5.33%)
Aug 01, 2002
27.00
27.25
24.25
24.56
810,999
-3.99(-13.98%)
Jul 31, 2002
27.80
30.38
27.80
28.55
429,845
+0.75(+2.70%)
Jul 30, 2002
26.38
28.19
25.38
27.80
251,000
+1.50(+5.70%)
Jul 29, 2002
26.30
26.48
24.51
26.30
346,022
+1.08(+4.28%)
Jul 26, 2002
27.50
27.50
25.22
25.22
194,426
-1.74(-6.45%)
Jul 25, 2002
26.55
28.65
26.48
26.96
149,901
+0.41(+1.54%)
Jul 24, 2002
24.09
27.28
23.12
26.55
391,901
+2.45(+10.17%)
Jul 23, 2002
26.66
26.75
24.00
24.10
284,806
-2.57(-9.64%)
Jul 22, 2002
26.26
26.93
26.00
26.67
149,600
-0.28(-1.04%)
Jul 19, 2002
27.51
27.80
26.31
26.95
215,000
-2.90(-9.72%)
Jul 17, 2002
29.96
30.32
29.05
29.85
160,500
+3.00(+11.17%)
Jul 12, 2002
26.87
28.00
25.91
26.85
304,800
-0.16(-0.59%)
Jul 11, 2002
24.70
27.56
23.65
27.01
554,300
+1.67(+6.59%)
Jul 10, 2002
27.59
27.71
24.76
25.34
378,100
-2.67(-9.53%)
Jul 09, 2002
29.70
30.41
27.01
28.01
192,500
-1.28(-4.37%)
Jul 08, 2002
28.82
30.48
27.46
29.29
284,600
+0.47(+1.63%)
Jul 05, 2002
28.27
30.02
28.24
28.82
196,400
+0.47(+1.66%)
Jul 04, 2002
30.07
30.07
27.50
28.35
566,900
+0.00(+0.00%)
Jul 03, 2002
30.07
30.07
27.50
28.35
566,900
-2.01(-6.62%)
Jul 02, 2002
32.41
32.41
30.10
30.36
353,700
-2.26(-6.93%)
Jul 01, 2002
33.87
33.88
32.10
32.62
341,500
-1.26(-3.72%)
Jun 28, 2002
32.77
34.37
32.04
33.88
286,100
+1.41(+4.34%)
Jun 27, 2002
31.89
32.74
31.85
32.47
111,600
+0.29(+0.90%)
Jun 26, 2002
30.89
32.18
29.79
32.18
346,100
+0.50(+1.58%)
Jun 25, 2002
32.16
32.92
31.50
31.68
195,500
-1.50(-4.52%)
Jun 21, 2002
34.28
34.67
34.18
33.18
258,100
-1.02(-2.98%)
Jun 20, 2002
35.55
35.76
34.20
34.20
355,600
-1.42(-3.99%)
Jun 19, 2002
35.09
36.66
35.09
35.62
164,900
-0.07(-0.19%)
Jun 18, 2002
35.70
37.10
35.07
35.69
318,100
-0.18(-0.50%)
Jun 17, 2002
32.94
36.44
32.44
35.87
501,700
+2.99(+9.10%)
Jun 14, 2002
31.09
32.88
30.60
32.88
431,700
-0.55(-1.65%)
Jun 12, 2002
32.66
33.44
30.28
33.43
369,200
+1.08(+3.34%)
Jun 11, 2002
33.97
35.25
31.66
32.35
373,900
-2.50(-7.17%)
Jun 10, 2002
34.55
36.00
34.22
34.85
278,900
-0.93(-2.60%)
Jun 07, 2002
32.60
36.00
31.29
35.78
1,005,100
+2.18(+6.49%)
Jun 06, 2002
36.56
36.70
33.10
33.60
660,200
-3.42(-9.24%)
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.