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
Cryolife
(NY:
CRY
)
N/A
UNCHANGED
Last Price
Updated:
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
9.156
9.872
9.156
9.872
311,289
+0.64(+6.92%)
Jun 27, 2003
9.376
9.490
9.233
9.233
122,146
-0.19(-2.02%)
Jun 26, 2003
9.252
9.423
9.213
9.423
94,361
+0.24(+2.60%)
Jun 25, 2003
9.061
9.442
9.061
9.185
107,362
+0.10(+1.16%)
Jun 24, 2003
9.156
9.252
8.965
9.080
180,441
-0.20(-2.16%)
Jun 23, 2003
9.891
9.891
8.880
9.280
381,012
-0.71(-7.07%)
Jun 20, 2003
10.28
10.30
9.633
9.986
368,745
-0.22(-2.15%)
Jun 19, 2003
10.21
10.35
10.01
10.21
264,003
+0.07(+0.66%)
Jun 18, 2003
10.06
10.21
9.776
10.14
200,886
+0.03(+0.28%)
Jun 17, 2003
9.709
10.21
9.576
10.11
278,892
+0.45(+4.64%)
Jun 16, 2003
9.547
9.776
9.395
9.662
186,207
+0.12(+1.30%)
Jun 13, 2003
9.585
9.690
9.481
9.538
151,713
+0.05(+0.50%)
Jun 12, 2003
9.776
10.01
9.357
9.490
512,070
-0.48(-4.78%)
Jun 11, 2003
10.30
10.40
9.719
9.967
309,087
-0.25(-2.43%)
Jun 10, 2003
10.06
10.43
10.06
10.21
376,818
+0.26(+2.59%)
Jun 09, 2003
9.395
10.24
9.395
9.957
649,210
+0.56(+5.99%)
Jun 06, 2003
9.156
9.967
9.156
9.395
614,610
+0.33(+3.68%)
Jun 05, 2003
8.765
9.109
8.641
9.061
350,397
+0.39(+4.51%)
Jun 04, 2003
8.632
8.727
8.498
8.670
173,626
+0.13(+1.56%)
Jun 03, 2003
8.422
8.584
8.298
8.536
163,875
+0.14(+1.70%)
Jun 02, 2003
8.737
8.899
8.393
8.393
258,656
-0.25(-2.87%)
May 30, 2003
8.489
8.765
8.489
8.641
149,301
+0.10(+1.12%)
May 29, 2003
8.632
8.775
8.527
8.546
202,249
-0.07(-0.78%)
May 28, 2003
8.374
8.870
8.355
8.613
324,395
+0.26(+3.08%)
May 27, 2003
8.012
8.412
7.878
8.355
201,515
+0.27(+3.30%)
May 23, 2003
8.088
8.107
7.993
8.088
69,408
-0.02(-0.24%)
May 22, 2003
7.869
8.441
7.869
8.107
218,919
+0.21(+2.66%)
May 21, 2003
7.878
7.897
7.392
7.897
291,788
+0.07(+0.85%)
May 20, 2003
7.802
8.136
7.678
7.830
287,174
-0.21(-2.61%)
May 19, 2003
8.613
8.622
7.945
8.040
370,213
-0.64(-7.36%)
May 16, 2003
8.775
8.832
8.679
8.679
299,232
-0.14(-1.62%)
May 15, 2003
8.393
8.870
8.393
8.822
295,457
+0.33(+3.93%)
May 14, 2003
8.994
9.299
8.164
8.489
672,591
-0.39(-4.40%)
May 13, 2003
8.584
8.937
8.584
8.880
303,321
+0.24(+2.76%)
May 12, 2003
8.174
8.727
8.107
8.641
467,301
+0.32(+3.90%)
May 09, 2003
7.869
8.336
7.869
8.317
325,968
+0.45(+5.70%)
May 08, 2003
7.869
7.935
7.830
7.869
101,701
-0.01(-0.12%)
May 07, 2003
7.821
7.945
7.821
7.878
210,951
-0.06(-0.72%)
May 06, 2003
7.974
8.098
7.869
7.935
174,884
-0.04(-0.48%)
May 05, 2003
7.821
8.059
7.821
7.974
265,366
+0.14(+1.83%)
May 02, 2003
7.649
7.888
7.487
7.830
364,342
+0.18(+2.37%)
May 01, 2003
7.344
8.107
7.344
7.649
982,203
+0.40(+5.53%)
Apr 30, 2003
7.315
7.659
7.106
7.249
473,382
-0.10(-1.43%)
Apr 29, 2003
7.172
7.487
6.963
7.354
481,350
+0.31(+4.47%)
Apr 28, 2003
6.533
7.048
6.467
7.039
305,942
+0.50(+7.58%)
Apr 25, 2003
6.591
6.629
6.438
6.543
89,748
+0.00(+0.00%)
Apr 24, 2003
6.352
6.591
6.343
6.543
105,370
+0.05(+0.73%)
Apr 23, 2003
6.352
6.705
6.343
6.495
136,405
+0.10(+1.64%)
Apr 22, 2003
6.362
6.524
6.266
6.390
122,251
+0.03(+0.45%)
Apr 21, 2003
6.581
6.657
6.343
6.362
199,208
-0.17(-2.63%)
Apr 17, 2003
6.152
6.724
6.133
6.533
187,675
+0.43(+7.03%)
Apr 16, 2003
6.056
6.123
5.961
6.104
145,002
+0.05(+0.79%)
Apr 15, 2003
6.180
6.190
6.047
6.056
79,893
-0.10(-1.55%)
Apr 14, 2003
6.180
6.200
6.076
6.152
64,375
-0.03(-0.46%)
Apr 11, 2003
6.343
6.352
6.152
6.180
134,623
-0.14(-2.26%)
Apr 10, 2003
6.467
6.467
6.295
6.324
83,457
-0.09(-1.34%)
Apr 09, 2003
6.486
6.524
6.390
6.409
50,221
-0.03(-0.44%)
Apr 08, 2003
6.486
6.533
6.390
6.438
121,936
-0.08(-1.17%)
Apr 07, 2003
6.657
6.772
6.505
6.514
132,106
-0.05(-0.73%)
Apr 04, 2003
6.629
6.676
6.486
6.562
66,577
+0.03(+0.44%)
Apr 03, 2003
6.791
6.829
6.486
6.533
154,439
-0.16(-2.42%)
Apr 02, 2003
6.533
6.743
6.533
6.696
301,538
+0.25(+3.85%)
Apr 01, 2003
6.438
6.629
6.295
6.448
332,049
-0.09(-1.31%)
Mar 31, 2003
6.781
6.896
6.438
6.533
324,605
-0.29(-4.20%)
Mar 28, 2003
6.676
7.010
6.657
6.819
7,800,588
+0.10(+1.42%)
Mar 27, 2003
6.438
6.991
6.247
6.724
321,774
+0.26(+3.98%)
Mar 26, 2003
6.152
6.524
6.114
6.467
293,046
+0.27(+4.31%)
Mar 25, 2003
5.961
6.266
5.961
6.200
298,812
+0.28(+4.67%)
Mar 24, 2003
5.837
6.123
5.723
5.923
290,005
-0.01(-0.16%)
Mar 21, 2003
5.580
5.942
5.494
5.932
447,065
+0.40(+7.24%)
Mar 20, 2003
5.618
5.665
5.484
5.532
150,769
-0.09(-1.53%)
Mar 19, 2003
5.818
5.913
5.589
5.618
349,139
-0.05(-0.84%)
Mar 18, 2003
5.808
5.818
5.570
5.665
159,786
-0.05(-0.83%)
Mar 17, 2003
5.503
5.866
5.503
5.713
262,431
+0.23(+4.17%)
Mar 14, 2003
5.675
5.675
5.408
5.484
255,720
+0.22(+4.17%)
Mar 13, 2003
5.055
5.322
5.017
5.265
262,221
+0.28(+5.54%)
Mar 12, 2003
5.246
5.246
4.912
4.988
326,702
-0.27(-5.08%)
Mar 11, 2003
5.484
5.561
5.246
5.255
218,395
-0.18(-3.33%)
Mar 10, 2003
5.770
5.799
5.417
5.437
319,467
-0.39(-6.71%)
Mar 07, 2003
5.742
6.028
5.723
5.828
216,613
-0.13(-2.24%)
Mar 06, 2003
5.589
5.961
5.532
5.961
289,586
+0.42(+7.57%)
Mar 05, 2003
5.732
5.808
5.532
5.541
362,454
-0.23(-3.97%)
Mar 04, 2003
5.932
5.942
5.742
5.770
207,806
-0.22(-3.66%)
Mar 03, 2003
5.990
6.104
5.866
5.990
244,187
+0.03(+0.48%)
Feb 28, 2003
6.200
6.266
5.723
5.961
744,411
-0.47(-7.27%)
Feb 27, 2003
7.201
7.201
6.228
6.428
761,186
-0.53(-7.67%)
Feb 26, 2003
7.439
7.602
6.915
6.963
1,066,290
+0.04(+0.55%)
Feb 25, 2003
8.145
8.155
6.676
6.924
1,747,059
-1.22(-14.99%)
Feb 24, 2003
7.630
8.355
7.630
8.145
656,025
+0.28(+3.52%)
Feb 21, 2003
8.250
8.269
7.630
7.869
872,323
-0.13(-1.67%)
Feb 20, 2003
8.202
8.918
7.983
8.002
1,317,083
-0.15(-1.87%)
Feb 19, 2003
7.392
9.337
7.392
8.155
3,500,094
+0.91(+12.50%)
Feb 18, 2003
6.867
7.325
6.343
7.249
1,654,794
+2.16(+42.32%)
Feb 14, 2003
5.227
5.313
4.817
5.093
221,226
-0.09(-1.66%)
Feb 13, 2003
5.150
5.341
4.960
5.179
254,567
+0.20(+4.02%)
Feb 12, 2003
5.065
5.169
4.740
4.979
195,958
+0.01(+0.19%)
Feb 11, 2003
5.293
5.322
4.864
4.969
189,248
-0.28(-5.27%)
Feb 10, 2003
5.246
5.446
5.074
5.246
138,816
+0.03(+0.55%)
Feb 07, 2003
5.456
5.761
5.150
5.217
516,474
-0.17(-3.19%)
Feb 06, 2003
5.045
5.494
5.017
5.389
360,777
+0.44(+8.86%)
Feb 05, 2003
4.769
5.150
4.769
4.950
448,953
+0.21(+4.43%)
Feb 04, 2003
4.817
4.864
4.664
4.740
278,367
-0.07(-1.39%)
Feb 03, 2003
4.664
5.055
4.654
4.807
339,493
+0.18(+3.92%)
Jan 31, 2003
4.483
4.702
4.464
4.626
334,984
+0.13(+2.97%)
Jan 30, 2003
4.702
4.912
4.464
4.492
455,663
-0.13(-2.89%)
Jan 29, 2003
4.635
4.721
4.578
4.626
420,015
-0.01(-0.21%)
Jan 28, 2003
4.473
4.817
4.445
4.635
149,196
+0.25(+5.65%)
Jan 27, 2003
4.578
4.988
4.359
4.387
230,662
-0.27(-5.74%)
Jan 24, 2003
4.445
4.721
4.387
4.654
281,618
+0.22(+4.95%)
Jan 23, 2003
4.788
4.912
4.244
4.435
493,827
-0.39(-8.10%)
Jan 22, 2003
5.246
5.265
4.817
4.826
245,026
-0.33(-6.47%)
Jan 21, 2003
5.522
5.475
5.007
5.160
246,913
-0.25(-4.59%)
Jan 17, 2003
5.522
5.541
5.360
5.408
213,677
-0.14(-2.58%)
Jan 16, 2003
5.389
5.675
5.389
5.551
277,214
+0.16(+3.01%)
Jan 15, 2003
5.684
5.684
5.293
5.389
479,778
-0.31(-5.36%)
Jan 14, 2003
6.028
6.028
5.532
5.694
383,004
-0.34(-5.69%)
Jan 13, 2003
6.448
6.467
5.484
6.037
783,623
-0.40(-6.22%)
Jan 10, 2003
6.390
6.486
6.304
6.438
271,867
+0.05(+0.75%)
Jan 09, 2003
6.457
6.581
6.104
6.390
416,870
-0.06(-0.89%)
Jan 08, 2003
6.648
6.724
6.448
6.448
322,508
-0.22(-3.29%)
Jan 07, 2003
6.772
7.058
6.581
6.667
312,442
-0.10(-1.41%)
Jan 06, 2003
6.886
7.582
6.724
6.762
871,275
+0.23(+3.50%)
Jan 03, 2003
6.772
6.810
6.409
6.533
343,896
-0.30(-4.33%)
Jan 02, 2003
6.610
7.087
6.476
6.829
422,112
+0.31(+4.83%)
Dec 31, 2002
6.009
6.581
5.952
6.514
337,291
+0.41(+6.72%)
Dec 30, 2002
6.247
6.409
5.990
6.104
239,469
-0.14(-2.29%)
Dec 27, 2002
6.314
6.543
6.018
6.247
266,310
-0.09(-1.36%)
Dec 26, 2002
5.675
6.572
5.675
6.333
319,362
+0.67(+11.78%)
Dec 24, 2002
5.494
5.770
5.389
5.665
95,410
-0.06(-1.00%)
Dec 23, 2002
5.627
5.961
4.778
5.723
1,175,016
-0.31(-5.21%)
Dec 20, 2002
7.058
7.249
5.236
6.037
1,329,560
-0.95(-13.64%)
Dec 19, 2002
6.686
7.554
6.676
6.991
541,847
+0.30(+4.42%)
Dec 18, 2002
6.724
6.753
6.572
6.696
132,840
-0.04(-0.57%)
Dec 17, 2002
6.610
6.772
6.572
6.734
137,244
+0.12(+1.88%)
Dec 16, 2002
6.686
6.762
6.533
6.610
153,180
+0.02(+0.29%)
Dec 13, 2002
6.734
6.734
6.591
6.591
116,274
-0.14(-2.12%)
Dec 12, 2002
6.696
6.867
6.581
6.734
139,236
+0.11(+1.73%)
Dec 11, 2002
6.371
6.619
6.266
6.619
195,643
+0.25(+3.89%)
Dec 10, 2002
6.266
6.467
6.266
6.371
141,857
+0.12(+1.98%)
Dec 09, 2002
6.390
6.657
6.152
6.247
273,125
-0.15(-2.38%)
Dec 06, 2002
6.362
6.905
6.247
6.400
405,232
+0.01(+0.15%)
Dec 05, 2002
6.343
6.705
5.866
6.390
366,438
+0.12(+1.98%)
Dec 04, 2002
7.067
7.067
6.009
6.266
1,024,561
-0.80(-11.34%)
Dec 03, 2002
5.990
7.144
5.932
7.067
805,431
+0.98(+16.14%)
Dec 02, 2002
5.313
6.104
5.313
6.085
701,843
+0.87(+16.64%)
Nov 29, 2002
5.293
5.475
5.007
5.217
200,257
-0.02(-0.36%)
Nov 27, 2002
5.246
5.675
4.864
5.236
785,615
+0.14(+2.81%)
Nov 26, 2002
4.530
5.198
4.426
5.093
1,167,676
+0.63(+14.10%)
Nov 25, 2002
3.815
4.464
3.815
4.464
435,637
+0.70(+18.48%)
Nov 22, 2002
3.672
3.815
3.634
3.767
193,022
+0.05(+1.28%)
Nov 21, 2002
3.748
3.767
3.643
3.720
135,671
+0.00(+0.00%)
Nov 20, 2002
3.662
3.796
3.634
3.720
192,498
+0.06(+1.56%)
Nov 19, 2002
3.767
3.806
3.634
3.662
217,137
-0.10(-2.78%)
Nov 18, 2002
3.777
3.844
3.767
3.767
98,136
+0.00(+0.00%)
Nov 15, 2002
3.815
3.853
3.672
3.767
107,467
-0.11(-2.95%)
Nov 14, 2002
3.815
3.930
3.739
3.882
174,884
+0.08(+2.00%)
Nov 13, 2002
3.806
3.815
3.710
3.806
145,212
-0.01(-0.25%)
Nov 12, 2002
3.796
3.882
3.729
3.815
197,740
+0.10(+2.56%)
Nov 11, 2002
4.054
4.063
3.720
3.720
286,755
-0.33(-8.24%)
Nov 08, 2002
4.063
4.769
3.624
4.054
1,145,134
-0.01(-0.23%)
Nov 07, 2002
3.949
4.158
3.844
4.063
270,399
+0.10(+2.40%)
Nov 06, 2002
3.901
4.044
3.815
3.968
244,187
+0.10(+2.72%)
Nov 05, 2002
3.815
3.872
3.777
3.863
139,236
+0.00(+0.00%)
Nov 04, 2002
3.882
3.996
3.767
3.863
291,263
+0.01(+0.25%)
Nov 01, 2002
3.624
3.853
3.577
3.853
233,703
+0.16(+4.39%)
Oct 31, 2002
4.092
4.111
3.443
3.691
455,768
-0.17(-4.44%)
Oct 30, 2002
3.624
4.044
3.453
3.863
902,414
-0.10(-2.41%)
Oct 29, 2002
4.292
4.292
3.615
3.958
823,779
-0.17(-4.16%)
Oct 28, 2002
4.101
4.435
3.987
4.130
503,263
+0.07(+1.64%)
Oct 25, 2002
4.197
4.340
3.386
4.063
714,320
+0.23(+5.97%)
Oct 24, 2002
4.435
4.721
3.806
3.834
923,069
-0.47(-10.86%)
Oct 23, 2002
3.806
4.502
3.729
4.302
713,690
+0.61(+16.54%)
Oct 22, 2002
3.415
3.748
3.386
3.691
316,112
+0.18(+5.16%)
Oct 21, 2002
3.147
3.863
3.147
3.510
659,590
+0.36(+11.52%)
Oct 18, 2002
2.785
3.147
2.747
3.147
407,958
+0.35(+12.63%)
Oct 17, 2002
2.671
2.814
2.632
2.795
183,167
+0.10(+3.53%)
Oct 16, 2002
2.594
2.756
2.480
2.699
202,039
+0.22(+8.85%)
Oct 15, 2002
2.661
2.814
2.432
2.480
265,052
-0.15(-5.80%)
Oct 14, 2002
2.575
2.680
2.547
2.632
122,775
+0.05(+1.85%)
Oct 11, 2002
2.623
2.766
2.547
2.585
281,198
-0.02(-0.73%)
Oct 10, 2002
2.394
2.852
2.375
2.604
387,617
+0.31(+13.28%)
Oct 09, 2002
2.289
2.527
2.251
2.299
543,420
-0.27(-10.41%)
Oct 08, 2002
2.051
3.157
2.022
2.566
928,207
+0.52(+25.12%)
Oct 07, 2002
2.299
2.299
2.022
2.051
211,580
-0.27(-11.52%)
Oct 04, 2002
2.480
2.480
2.308
2.318
113,234
-0.16(-6.54%)
Oct 03, 2002
2.480
2.480
2.299
2.480
261,068
+0.04(+1.56%)
Oct 02, 2002
2.432
2.566
2.394
2.442
307,095
-0.04(-1.54%)
Oct 01, 2002
2.556
2.566
2.404
2.480
3,218,791
-0.01(-0.38%)
Sep 30, 2002
2.613
2.613
2.432
2.489
210,427
-0.12(-4.74%)
Sep 27, 2002
2.575
2.728
2.499
2.613
254,462
+0.04(+1.48%)
Sep 26, 2002
2.804
2.852
2.356
2.575
310,765
-0.13(-4.93%)
Sep 25, 2002
2.709
2.842
2.575
2.709
266,624
+0.08(+2.90%)
Sep 24, 2002
2.680
2.680
2.480
2.632
184,739
-0.04(-1.43%)
Sep 23, 2002
2.775
2.842
2.442
2.671
312,757
-0.13(-4.76%)
Sep 20, 2002
2.861
2.861
2.671
2.804
14,720,465
-0.10(-3.29%)
Sep 19, 2002
2.976
2.976
2.871
2.899
310,660
-0.08(-2.56%)
Sep 18, 2002
2.909
3.004
2.861
2.976
442,138
+0.04(+1.30%)
Sep 17, 2002
3.062
3.138
2.871
2.938
349,139
-0.08(-2.53%)
Sep 16, 2002
3.062
3.062
2.909
3.014
448,638
-0.05(-1.56%)
Sep 13, 2002
2.785
3.243
2.718
3.062
1,172,185
+0.18(+6.29%)
Sep 12, 2002
3.081
3.081
2.680
2.880
978,638
-0.22(-7.08%)
Sep 11, 2002
3.243
3.319
2.985
3.100
731,619
-0.05(-1.51%)
Sep 10, 2002
3.834
3.834
3.052
3.147
2,113,707
-0.69(-17.91%)
Sep 09, 2002
4.387
4.473
3.624
3.834
4,104,745
-0.08(-1.95%)
Sep 06, 2002
3.806
4.960
3.052
3.910
8,862,055
+2.00(+105.00%)
Sep 04, 2002
2.251
2.289
1.869
1.908
755,524
-0.33(-14.89%)
Sep 03, 2002
2.098
2.337
2.089
2.241
629,394
+0.14(+6.82%)
Aug 30, 2002
2.098
2.146
2.051
2.098
266,520
-0.03(-1.35%)
Aug 29, 2002
2.079
2.337
1.965
2.127
430,500
+0.03(+1.36%)
Aug 28, 2002
2.384
2.480
1.955
2.098
839,402
-0.57(-21.43%)
Aug 27, 2002
2.909
2.995
2.642
2.671
470,446
-0.23(-7.89%)
Aug 26, 2002
2.957
3.023
2.766
2.899
27,375,452
-0.17(-5.59%)
Aug 23, 2002
2.957
3.424
2.852
3.071
680,978
-0.44(-12.50%)
Aug 22, 2002
3.786
3.872
3.386
3.510
1,856,414
-0.28(-7.30%)
Aug 21, 2002
3.052
3.786
2.880
3.786
1,268,644
+0.93(+32.33%)
Aug 20, 2002
2.890
3.128
2.527
2.861
1,206,260
+0.01(+0.33%)
Aug 16, 2002
1.955
2.928
1.908
2.852
5,414,594
-6.22(-68.56%)
Aug 12, 2002
9.061
9.147
9.023
9.070
154,124
+0.08(+0.85%)
Aug 07, 2002
9.042
9.299
8.536
8.994
224,162
-0.05(-0.53%)
Aug 06, 2002
9.776
9.805
8.784
9.042
284,344
-0.93(-9.37%)
Aug 05, 2002
9.729
10.16
9.662
9.976
246,389
+0.25(+2.55%)
Aug 02, 2002
10.49
10.49
9.395
9.729
295,038
-0.76(-7.27%)
Aug 01, 2002
11.45
11.45
10.13
10.49
599,827
+1.07(+11.34%)
Jul 31, 2002
9.700
10.06
9.423
9.423
178,553
-0.31(-3.14%)
Jul 30, 2002
9.395
10.25
9.109
9.729
310,870
+0.33(+3.55%)
Jul 29, 2002
8.679
9.461
8.632
9.395
320,201
+0.81(+9.44%)
Jul 26, 2002
8.670
8.670
8.508
8.584
226,259
+0.01(+0.11%)
Jul 25, 2002
8.489
9.299
8.365
8.574
621,425
+0.08(+0.90%)
Jul 24, 2002
8.012
9.299
7.869
8.498
736,128
+0.50(+6.20%)
Jul 23, 2002
10.49
10.50
7.230
8.002
2,291,527
-3.06(-27.67%)
Jul 19, 2002
10.90
11.25
10.61
11.06
305,208
-0.32(-2.85%)
Jul 17, 2002
10.70
11.45
10.70
11.39
229,404
+0.49(+4.46%)
Jul 12, 2002
11.45
11.45
10.40
10.90
208,015
-0.35(-3.14%)
Jul 11, 2002
9.538
11.35
9.538
11.25
527,273
+1.24(+12.38%)
Jul 10, 2002
12.11
12.12
9.442
10.01
875,049
-2.24(-18.29%)
Jul 09, 2002
13.35
13.35
12.26
12.26
500,852
-1.34(-9.82%)
Jul 08, 2002
14.69
14.69
13.59
13.59
205,604
-1.34(-8.95%)
Jul 05, 2002
14.07
15.01
14.07
14.93
87,442
+0.76(+5.39%)
Jul 04, 2002
14.97
14.97
13.50
14.16
279,625
+0.00(+0.00%)
Jul 03, 2002
14.97
14.97
13.50
14.16
279,625
-0.92(-6.07%)
Jul 02, 2002
14.78
15.31
14.69
15.08
490,891
+0.38(+2.60%)
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.