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
Highwoods Properties
(NY:
HIW
)
25.68
+0.14 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2003
4.682
4.709
4.586
4.586
5,423,238
-0.10(-2.06%)
Jun 27, 2003
4.637
4.740
4.637
4.682
1,877,125
+0.02(+0.53%)
Jun 26, 2003
4.567
4.658
4.567
4.658
1,552,275
+0.08(+1.66%)
Jun 25, 2003
4.606
4.606
4.549
4.582
1,206,028
+0.01(+0.13%)
Jun 24, 2003
4.524
4.575
4.487
4.575
948,288
+0.05(+1.14%)
Jun 23, 2003
4.526
4.534
4.518
4.524
1,292,104
+0.00(+0.00%)
Jun 20, 2003
4.483
4.538
4.483
4.524
1,193,384
+0.04(+0.92%)
Jun 19, 2003
4.470
4.516
4.470
4.483
606,904
-0.01(-0.18%)
Jun 18, 2003
4.538
4.538
4.481
4.491
378,829
-0.05(-1.18%)
Jun 17, 2003
4.565
4.567
4.532
4.545
1,229,371
-0.03(-0.67%)
Jun 16, 2003
4.503
4.586
4.497
4.575
1,253,200
+0.09(+2.02%)
Jun 13, 2003
4.530
4.530
4.433
4.485
804,343
-0.05(-1.00%)
Jun 12, 2003
4.575
4.577
4.516
4.530
646,781
-0.05(-1.03%)
Jun 11, 2003
4.481
4.577
4.462
4.577
1,161,288
+0.08(+1.69%)
Jun 10, 2003
4.364
4.501
4.359
4.501
1,488,083
+0.13(+2.87%)
Jun 09, 2003
4.442
4.464
4.374
4.376
790,726
-0.08(-1.85%)
Jun 06, 2003
4.436
4.483
4.413
4.458
1,125,302
-0.01(-0.23%)
Jun 05, 2003
4.464
4.475
4.433
4.468
977,953
+0.01(+0.14%)
Jun 04, 2003
4.359
4.477
4.359
4.462
786,836
+0.12(+2.79%)
Jun 03, 2003
4.442
4.442
4.324
4.341
1,045,062
-0.09(-2.13%)
Jun 02, 2003
4.394
4.452
4.388
4.436
834,980
+0.04(+0.94%)
May 30, 2003
4.294
4.396
4.287
4.394
899,658
+0.09(+2.15%)
May 29, 2003
4.359
4.370
4.259
4.302
1,659,262
-0.07(-1.69%)
May 28, 2003
4.399
4.411
4.364
4.376
1,300,857
-0.02(-0.51%)
May 27, 2003
4.349
4.401
4.320
4.399
1,171,987
+0.02(+0.56%)
May 23, 2003
4.322
4.390
4.312
4.374
898,685
+0.05(+1.05%)
May 22, 2003
4.329
4.355
4.318
4.329
841,788
+0.00(+0.00%)
May 21, 2003
4.318
4.349
4.312
4.329
475,603
+0.01(+0.24%)
May 20, 2003
4.339
4.359
4.318
4.318
935,158
-0.02(-0.47%)
May 19, 2003
4.351
4.351
4.296
4.339
1,001,295
-0.02(-0.47%)
May 16, 2003
4.287
4.359
4.236
4.359
2,552,598
+0.05(+1.19%)
May 15, 2003
4.314
4.333
4.308
4.308
1,009,076
+0.00(+0.05%)
May 14, 2003
4.333
4.335
4.290
4.306
1,448,207
-0.01(-0.29%)
May 13, 2003
4.298
4.329
4.298
4.318
1,878,097
+0.00(+0.00%)
May 12, 2003
4.267
4.339
4.259
4.318
1,049,925
+0.06(+1.45%)
May 09, 2003
4.240
4.279
4.232
4.257
903,062
+0.03(+0.63%)
May 08, 2003
4.218
4.236
4.193
4.230
1,254,172
+0.01(+0.29%)
May 07, 2003
4.232
4.240
4.195
4.218
1,542,549
-0.02(-0.58%)
May 06, 2003
4.191
4.281
4.170
4.242
2,434,913
+0.03(+0.78%)
May 05, 2003
4.154
4.209
4.148
4.209
1,488,083
-0.01(-0.15%)
May 02, 2003
4.164
4.232
4.164
4.215
2,398,927
+0.07(+1.64%)
May 01, 2003
4.174
4.183
4.144
4.148
2,166,961
-0.02(-0.40%)
Apr 30, 2003
4.187
4.209
4.164
4.164
1,342,193
-0.01(-0.34%)
Apr 29, 2003
4.176
4.220
4.174
4.178
751,336
-0.00(-0.05%)
Apr 28, 2003
4.174
4.205
4.154
4.181
3,142,969
+0.00(+0.10%)
Apr 25, 2003
4.318
4.318
4.113
4.176
3,036,469
-0.20(-4.47%)
Apr 24, 2003
4.421
4.425
4.370
4.372
725,562
-0.06(-1.39%)
Apr 23, 2003
4.390
4.433
4.380
4.433
574,808
+0.03(+0.75%)
Apr 22, 2003
4.339
4.411
4.339
4.401
824,768
+0.04(+0.90%)
Apr 21, 2003
4.265
4.361
4.265
4.361
1,050,898
+0.10(+2.32%)
Apr 17, 2003
4.331
4.339
4.263
4.263
1,507,049
-0.07(-1.57%)
Apr 16, 2003
4.359
4.388
4.318
4.331
1,224,508
-0.03(-0.66%)
Apr 15, 2003
4.318
4.359
4.306
4.359
805,802
+0.03(+0.66%)
Apr 14, 2003
4.279
4.339
4.279
4.331
1,222,076
+0.05(+1.25%)
Apr 11, 2003
4.320
4.357
4.277
4.277
633,651
-0.04(-0.86%)
Apr 10, 2003
4.355
4.357
4.312
4.314
337,979
-0.04(-0.99%)
Apr 09, 2003
4.298
4.370
4.298
4.357
461,500
+0.04(+0.86%)
Apr 08, 2003
4.405
4.431
4.320
4.320
641,918
-0.08(-1.82%)
Apr 07, 2003
4.359
4.456
4.359
4.401
813,096
+0.08(+1.90%)
Apr 04, 2003
4.380
4.423
4.318
4.318
449,342
-0.08(-1.82%)
Apr 03, 2003
4.442
4.446
4.388
4.399
758,144
-0.04(-0.88%)
Apr 02, 2003
4.401
4.479
4.401
4.438
954,124
+0.05(+1.08%)
Apr 01, 2003
4.215
4.390
4.215
4.390
1,276,542
+0.19(+4.45%)
Mar 31, 2003
4.248
4.281
4.203
4.203
1,085,912
-0.07(-1.73%)
Mar 28, 2003
4.287
4.320
4.267
4.277
526,664
-0.01(-0.14%)
Mar 27, 2003
4.339
4.339
4.281
4.283
824,281
-0.06(-1.28%)
Mar 26, 2003
4.347
4.347
4.310
4.339
1,029,014
-0.01(-0.28%)
Mar 25, 2003
4.318
4.353
4.318
4.351
933,213
+0.03(+0.76%)
Mar 24, 2003
4.483
4.483
4.318
4.318
883,610
-0.18(-4.02%)
Mar 21, 2003
4.359
4.526
4.331
4.499
986,220
+0.12(+2.72%)
Mar 20, 2003
4.294
4.380
4.236
4.380
1,196,302
+0.09(+2.16%)
Mar 19, 2003
4.298
4.312
4.263
4.287
1,671,905
-0.01(-0.24%)
Mar 18, 2003
4.314
4.314
4.279
4.298
961,905
+0.02(+0.48%)
Mar 17, 2003
4.113
4.277
4.106
4.277
887,987
+0.14(+3.38%)
Mar 14, 2003
4.121
4.148
4.104
4.137
1,082,994
+0.01(+0.20%)
Mar 13, 2003
4.164
4.164
4.104
4.129
1,006,644
+0.02(+0.40%)
Mar 12, 2003
4.119
4.137
4.090
4.113
650,671
-0.01(-0.15%)
Mar 11, 2003
4.158
4.160
4.102
4.119
1,191,439
-0.02(-0.45%)
Mar 10, 2003
4.185
4.195
4.102
4.137
834,980
-0.05(-1.23%)
Mar 07, 2003
4.183
4.218
4.176
4.189
895,768
+0.01(+0.20%)
Mar 06, 2003
4.257
4.257
4.176
4.181
1,505,104
-0.07(-1.65%)
Mar 05, 2003
4.277
4.290
4.205
4.250
2,194,194
-0.05(-1.10%)
Mar 04, 2003
4.322
4.329
4.290
4.298
1,440,912
-0.03(-0.71%)
Mar 03, 2003
4.320
4.333
4.316
4.329
829,144
+0.01(+0.19%)
Feb 28, 2003
4.357
4.386
4.320
4.320
2,125,625
-0.03(-0.61%)
Feb 27, 2003
4.318
4.347
4.318
4.347
3,032,092
+0.02(+0.43%)
Feb 26, 2003
4.411
4.411
4.298
4.329
4,386,929
-0.15(-3.31%)
Feb 25, 2003
4.380
4.477
4.355
4.477
777,596
+0.10(+2.21%)
Feb 24, 2003
4.452
4.452
4.376
4.380
556,815
-0.05(-1.11%)
Feb 21, 2003
4.390
4.464
4.355
4.429
458,096
+0.05(+1.13%)
Feb 20, 2003
4.380
4.409
4.353
4.380
576,754
-0.02(-0.37%)
Feb 19, 2003
4.329
4.409
4.318
4.396
835,952
+0.08(+1.81%)
Feb 18, 2003
4.304
4.339
4.281
4.318
1,279,460
+0.02(+0.48%)
Feb 14, 2003
4.355
4.366
4.277
4.298
890,418
-0.05(-1.04%)
Feb 13, 2003
4.359
4.368
4.337
4.343
714,377
-0.03(-0.80%)
Feb 12, 2003
4.382
4.433
4.378
4.378
461,500
-0.02(-0.56%)
Feb 11, 2003
4.442
4.456
4.403
4.403
734,315
-0.06(-1.34%)
Feb 10, 2003
4.419
4.462
4.401
4.462
537,363
+0.06(+1.35%)
Feb 07, 2003
4.462
4.477
4.403
4.403
501,863
-0.04(-0.93%)
Feb 06, 2003
4.401
4.481
4.401
4.444
794,131
-0.11(-2.39%)
Feb 05, 2003
4.561
4.579
4.542
4.553
754,254
-0.01(-0.18%)
Feb 04, 2003
4.553
4.567
4.534
4.561
759,603
+0.00(+0.00%)
Feb 03, 2003
4.549
4.582
4.545
4.561
738,206
+0.00(+0.00%)
Jan 31, 2003
4.452
4.561
4.452
4.561
895,281
+0.08(+1.84%)
Jan 30, 2003
4.516
4.532
4.479
4.479
1,792,508
-0.03(-0.77%)
Jan 29, 2003
4.462
4.524
4.462
4.514
4,205,052
+0.05(+1.15%)
Jan 28, 2003
4.425
4.473
4.403
4.462
969,686
+0.05(+1.02%)
Jan 27, 2003
4.427
4.440
4.405
4.417
582,103
-0.01(-0.14%)
Jan 24, 2003
4.462
4.462
4.423
4.423
499,432
-0.04(-0.83%)
Jan 23, 2003
4.473
4.475
4.452
4.460
796,076
-0.00(-0.05%)
Jan 22, 2003
4.477
4.483
4.442
4.462
978,439
-0.01(-0.23%)
Jan 21, 2003
4.452
4.479
4.431
4.473
624,897
+0.04(+0.93%)
Jan 17, 2003
4.475
4.475
4.417
4.431
545,144
-0.04(-0.97%)
Jan 16, 2003
4.473
4.524
4.473
4.475
2,525,852
-0.00(-0.09%)
Jan 15, 2003
4.495
4.495
4.429
4.479
646,295
+0.00(+0.09%)
Jan 14, 2003
4.475
4.491
4.475
4.475
640,945
-0.00(-0.09%)
Jan 13, 2003
4.514
4.524
4.479
4.479
1,926,728
-0.03(-0.77%)
Jan 10, 2003
4.503
4.545
4.497
4.514
853,946
+0.00(+0.00%)
Jan 09, 2003
4.499
4.534
4.495
4.514
849,083
+0.01(+0.18%)
Jan 08, 2003
4.553
4.553
4.505
4.505
423,082
-0.05(-1.13%)
Jan 07, 2003
4.616
4.616
4.536
4.557
704,651
-0.05(-0.98%)
Jan 06, 2003
4.569
4.621
4.547
4.602
1,065,487
+0.03(+0.72%)
Jan 03, 2003
4.575
4.616
4.536
4.569
1,313,987
-0.01(-0.13%)
Jan 02, 2003
4.551
4.604
4.551
4.575
618,576
+0.03(+0.68%)
Dec 31, 2002
4.600
4.635
4.545
4.545
1,686,008
-0.06(-1.34%)
Dec 30, 2002
4.596
4.614
4.545
4.606
830,603
+0.01(+0.22%)
Dec 27, 2002
4.545
4.604
4.528
4.596
431,836
+0.02(+0.45%)
Dec 26, 2002
4.575
4.633
4.540
4.575
509,644
+0.00(+0.05%)
Dec 24, 2002
4.551
4.579
4.514
4.573
263,575
-0.01(-0.18%)
Dec 23, 2002
4.483
4.586
4.483
4.582
929,322
+0.06(+1.27%)
Dec 20, 2002
4.452
4.524
4.442
4.524
717,781
+0.07(+1.62%)
Dec 19, 2002
4.462
4.477
4.442
4.452
831,576
-0.06(-1.37%)
Dec 18, 2002
4.431
4.514
4.423
4.514
1,266,816
+0.07(+1.62%)
Dec 17, 2002
4.421
4.499
4.421
4.442
1,537,200
-0.03(-0.64%)
Dec 16, 2002
4.442
4.470
4.411
4.470
1,915,056
+0.05(+1.21%)
Dec 13, 2002
4.442
4.456
4.417
4.417
817,473
-0.02(-0.56%)
Dec 12, 2002
4.431
4.483
4.411
4.442
672,555
+0.01(+0.23%)
Dec 11, 2002
4.368
4.436
4.366
4.431
680,822
+0.04(+0.89%)
Dec 10, 2002
4.442
4.462
4.370
4.392
861,240
-0.06(-1.34%)
Dec 09, 2002
4.423
4.473
4.411
4.452
934,672
+0.03(+0.65%)
Dec 06, 2002
4.359
4.440
4.359
4.423
872,425
+0.01(+0.23%)
Dec 05, 2002
4.376
4.421
4.359
4.413
952,179
+0.04(+0.85%)
Dec 04, 2002
4.388
4.396
4.361
4.376
1,743,878
-0.01(-0.28%)
Dec 03, 2002
4.277
4.401
4.271
4.388
2,955,743
+0.12(+2.79%)
Dec 02, 2002
4.236
4.275
4.215
4.269
1,248,823
+0.07(+1.76%)
Nov 29, 2002
4.224
4.246
4.195
4.195
514,993
-0.03(-0.63%)
Nov 27, 2002
4.185
4.222
4.144
4.222
1,672,878
+0.07(+1.63%)
Nov 26, 2002
4.113
4.154
4.096
4.154
1,672,392
+0.02(+0.60%)
Nov 25, 2002
4.113
4.144
4.092
4.129
1,232,289
+0.03(+0.75%)
Nov 22, 2002
4.020
4.106
4.010
4.098
1,869,344
+0.06(+1.53%)
Nov 21, 2002
4.020
4.041
4.000
4.037
1,646,131
+0.02(+0.56%)
Nov 20, 2002
3.907
4.030
3.907
4.014
2,304,098
+0.11(+2.74%)
Nov 19, 2002
3.845
3.928
3.819
3.907
2,695,571
+0.06(+1.60%)
Nov 18, 2002
3.901
3.917
3.845
3.845
3,103,578
-0.06(-1.58%)
Nov 15, 2002
3.919
3.950
3.907
3.907
1,386,446
-0.02(-0.52%)
Nov 14, 2002
3.928
4.010
3.901
3.928
3,176,524
-0.12(-2.85%)
Nov 13, 2002
4.072
4.088
4.032
4.043
1,420,487
-0.05(-1.21%)
Nov 12, 2002
4.051
4.109
4.041
4.092
2,221,427
+0.04(+1.07%)
Nov 11, 2002
4.131
4.131
4.024
4.049
1,819,741
-0.08(-1.99%)
Nov 08, 2002
4.331
4.331
4.127
4.131
2,116,385
-0.20(-4.56%)
Nov 07, 2002
4.329
4.364
4.277
4.329
1,516,289
+0.01(+0.24%)
Nov 06, 2002
4.306
4.337
4.253
4.318
825,254
+0.04(+0.86%)
Nov 05, 2002
4.205
4.287
4.191
4.281
942,453
+0.08(+1.86%)
Nov 04, 2002
4.129
4.230
4.129
4.203
914,247
+0.10(+2.40%)
Nov 01, 2002
4.113
4.154
4.092
4.104
1,254,658
-0.01(-0.20%)
Oct 31, 2002
4.113
4.125
4.057
4.113
3,503,318
+0.07(+1.78%)
Oct 30, 2002
4.082
4.113
4.020
4.041
1,641,755
-0.01(-0.25%)
Oct 29, 2002
4.178
4.178
4.010
4.051
1,604,796
-0.15(-3.53%)
Oct 28, 2002
4.269
4.304
4.191
4.199
1,253,200
-0.06(-1.35%)
Oct 25, 2002
4.215
4.275
4.207
4.257
1,000,323
+0.04(+0.98%)
Oct 24, 2002
4.215
4.285
4.215
4.215
1,669,960
+0.00(+0.00%)
Oct 23, 2002
4.267
4.267
4.189
4.215
771,274
-0.03(-0.63%)
Oct 22, 2002
4.283
4.308
4.242
4.242
1,426,809
-0.06(-1.29%)
Oct 21, 2002
4.277
4.318
4.267
4.298
1,439,453
+0.02(+0.43%)
Oct 18, 2002
4.359
4.380
4.279
4.279
1,454,529
-0.08(-1.84%)
Oct 17, 2002
4.298
4.359
4.298
4.359
1,203,110
+0.08(+1.92%)
Oct 16, 2002
4.287
4.304
4.205
4.277
1,003,240
-0.06(-1.42%)
Oct 15, 2002
4.246
4.390
4.207
4.339
2,124,166
+0.20(+4.77%)
Oct 14, 2002
4.215
4.236
4.113
4.141
2,290,968
-0.10(-2.38%)
Oct 11, 2002
4.246
4.349
4.230
4.242
934,185
+0.05(+1.18%)
Oct 10, 2002
4.072
4.205
3.989
4.193
2,312,365
+0.07(+1.70%)
Oct 09, 2002
4.298
4.302
4.051
4.123
1,402,494
-0.20(-4.52%)
Oct 08, 2002
4.421
4.475
4.257
4.318
1,701,570
-0.15(-3.40%)
Oct 07, 2002
4.688
4.688
4.462
4.470
648,240
-0.20(-4.23%)
Oct 04, 2002
4.709
4.738
4.627
4.668
560,706
-0.05(-1.00%)
Oct 03, 2002
4.668
4.956
4.647
4.715
590,856
+0.05(+1.01%)
Oct 02, 2002
4.812
4.812
4.658
4.668
737,720
-0.12(-2.58%)
Oct 01, 2002
4.843
4.851
4.732
4.791
485,329
-0.02(-0.43%)
Sep 30, 2002
4.802
4.822
4.750
4.812
629,274
-0.00(-0.09%)
Sep 27, 2002
4.915
4.925
4.816
4.816
363,267
-0.12(-2.50%)
Sep 26, 2002
4.841
4.941
4.832
4.939
454,692
+0.09(+1.78%)
Sep 25, 2002
4.837
4.857
4.828
4.853
637,541
+0.02(+0.34%)
Sep 24, 2002
4.855
4.855
4.828
4.837
772,733
-0.03(-0.68%)
Sep 23, 2002
4.826
4.884
4.797
4.869
664,774
+0.02(+0.38%)
Sep 20, 2002
4.863
4.884
4.812
4.851
472,199
-0.01(-0.25%)
Sep 19, 2002
4.853
4.892
4.853
4.863
1,439,939
-0.00(-0.04%)
Sep 18, 2002
4.876
4.904
4.851
4.865
1,077,645
-0.01(-0.17%)
Sep 17, 2002
4.911
4.935
4.874
4.874
854,918
-0.03(-0.63%)
Sep 16, 2002
4.915
4.915
4.890
4.904
587,452
+0.02(+0.42%)
Sep 13, 2002
4.853
4.935
4.806
4.884
1,436,535
-0.01(-0.25%)
Sep 12, 2002
4.978
4.978
4.890
4.896
917,651
-0.08(-1.57%)
Sep 11, 2002
4.945
4.987
4.937
4.974
238,287
+0.02(+0.37%)
Sep 10, 2002
4.894
4.964
4.876
4.956
1,241,042
+0.04(+0.88%)
Sep 09, 2002
4.931
4.931
4.876
4.913
552,438
+0.01(+0.17%)
Sep 06, 2002
4.890
4.915
4.845
4.904
461,014
+0.02(+0.42%)
Sep 05, 2002
4.863
4.896
4.853
4.884
873,884
-0.00(-0.08%)
Sep 04, 2002
4.812
4.902
4.812
4.888
748,418
+0.06(+1.15%)
Sep 03, 2002
4.863
4.904
4.832
4.832
748,418
-0.08(-1.67%)
Aug 30, 2002
4.884
4.925
4.855
4.915
1,109,254
+0.03(+0.63%)
Aug 29, 2002
4.886
4.904
4.834
4.884
827,199
+0.00(+0.00%)
Aug 28, 2002
4.839
4.894
4.824
4.884
1,579,022
+0.01(+0.21%)
Aug 27, 2002
4.894
4.894
4.853
4.874
1,256,604
-0.02(-0.38%)
Aug 26, 2002
4.824
4.892
4.791
4.892
498,459
+0.07(+1.41%)
Aug 23, 2002
4.863
4.894
4.802
4.824
1,833,358
-0.03(-0.68%)
Aug 22, 2002
4.874
4.892
4.834
4.857
3,015,071
+0.01(+0.13%)
Aug 21, 2002
4.822
4.861
4.814
4.851
1,273,624
+0.04(+0.77%)
Aug 20, 2002
4.750
4.818
4.740
4.814
1,047,494
+0.03(+0.73%)
Aug 16, 2002
4.730
4.779
4.715
4.779
962,391
+0.03(+0.74%)
Aug 15, 2002
4.781
4.843
4.730
4.744
1,537,200
-0.00(-0.04%)
Aug 14, 2002
4.709
4.762
4.691
4.746
2,542,872
+0.02(+0.35%)
Aug 13, 2002
4.760
4.843
4.730
4.730
2,822,496
-0.06(-1.29%)
Aug 12, 2002
4.795
4.812
4.709
4.791
2,786,023
-0.35(-6.80%)
Aug 07, 2002
5.141
5.161
5.073
5.141
1,112,658
-0.08(-1.57%)
Aug 06, 2002
5.213
5.330
5.213
5.223
946,343
+0.04(+0.79%)
Aug 05, 2002
5.244
5.295
5.172
5.182
1,131,138
-0.05(-0.94%)
Aug 02, 2002
5.346
5.388
5.184
5.231
1,018,802
-0.15(-2.72%)
Aug 01, 2002
5.480
5.480
5.307
5.377
883,124
-0.10(-1.88%)
Jul 31, 2002
5.453
5.480
5.324
5.480
2,365,372
+0.07(+1.25%)
Jul 30, 2002
5.326
5.509
5.225
5.412
1,219,158
+0.10(+1.90%)
Jul 29, 2002
5.141
5.338
5.141
5.312
1,284,809
+0.26(+5.21%)
Jul 26, 2002
4.956
5.143
4.954
5.048
906,953
+0.14(+2.93%)
Jul 25, 2002
4.750
5.017
4.750
4.904
1,669,474
+0.10(+2.14%)
Jul 24, 2002
4.524
4.972
4.524
4.802
3,347,702
+0.04(+0.91%)
Jul 23, 2002
4.865
4.997
4.740
4.758
1,584,857
-0.11(-2.20%)
Jul 22, 2002
4.956
5.096
4.688
4.865
1,953,961
-0.07(-1.42%)
Jul 19, 2002
4.997
5.017
4.933
4.935
1,574,645
-0.18(-3.58%)
Jul 17, 2002
5.209
5.270
5.052
5.118
1,570,268
+0.06(+1.18%)
Jul 12, 2002
5.089
5.200
5.030
5.059
1,703,515
+0.07(+1.44%)
Jul 11, 2002
5.141
5.141
4.832
4.987
1,389,364
-0.12(-2.41%)
Jul 10, 2002
5.285
5.285
5.110
5.110
936,131
-0.14(-2.74%)
Jul 09, 2002
5.291
5.346
5.254
5.254
603,014
-0.04(-0.70%)
Jul 08, 2002
5.383
5.383
5.291
5.291
1,345,597
-0.09(-1.72%)
Jul 05, 2002
5.326
5.425
5.316
5.383
743,555
+0.06(+1.08%)
Jul 04, 2002
5.346
5.418
5.258
5.326
6,078,773
+0.00(+0.00%)
Jul 03, 2002
5.346
5.418
5.258
5.326
1,526,015
-0.03(-0.54%)
Jul 02, 2002
5.295
5.388
5.227
5.355
1,530,392
+0.05(+0.93%)
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.