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
Nasdaq OMX Group
(NQ:
NDAQ
)
59.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
2.292
2.292
2.184
2.184
70,039
-0.05(-2.42%)
Jun 27, 2003
2.157
2.374
2.119
2.238
205,695
+0.12(+5.77%)
Jun 26, 2003
1.940
2.116
1.940
2.116
175,099
+0.19(+9.86%)
Jun 25, 2003
1.940
1.940
1.926
1.926
10,690
-0.01(-0.70%)
Jun 24, 2003
1.926
1.940
1.912
1.940
39,812
+0.04(+2.14%)
Jun 23, 2003
1.926
1.926
1.872
1.899
48,290
-0.04(-2.10%)
Jun 20, 2003
1.940
1.940
1.926
1.940
81,098
+0.07(+3.62%)
Jun 19, 2003
1.931
1.959
1.872
1.872
81,835
-0.05(-2.82%)
Jun 18, 2003
1.912
2.007
1.912
1.926
141,922
+0.03(+1.43%)
Jun 17, 2003
2.007
2.089
1.899
1.899
90,314
-0.08(-4.11%)
Jun 16, 2003
1.736
1.994
1.736
1.980
304,119
+0.24(+14.06%)
Jun 13, 2003
1.709
1.736
1.693
1.736
91,051
+0.04(+2.56%)
Jun 12, 2003
1.709
1.709
1.693
1.693
120,173
+0.01(+0.32%)
Jun 11, 2003
1.709
1.723
1.687
1.687
33,545
-0.02(-1.27%)
Jun 10, 2003
1.709
1.736
1.709
1.709
64,878
+0.00(+0.00%)
Jun 09, 2003
1.714
1.733
1.706
1.709
34,651
-0.02(-1.41%)
Jun 06, 2003
1.682
1.750
1.682
1.733
63,404
+0.02(+1.43%)
Jun 05, 2003
1.695
1.709
1.668
1.709
28,384
+0.03(+1.61%)
Jun 04, 2003
1.695
1.695
1.682
1.682
97,318
+0.00(+0.00%)
Jun 03, 2003
1.709
1.709
1.682
1.682
39,812
-0.03(-1.90%)
Jun 02, 2003
1.682
1.714
1.682
1.714
21,380
+0.03(+1.94%)
May 30, 2003
1.630
1.682
1.630
1.682
166,620
+0.04(+2.48%)
May 29, 2003
1.614
1.641
1.601
1.641
80,729
+0.01(+0.83%)
May 28, 2003
1.614
1.628
1.614
1.628
8,478
+0.03(+1.70%)
May 27, 2003
1.614
1.614
1.601
1.601
21,011
+0.01(+0.68%)
May 23, 2003
1.641
1.647
1.590
1.590
129,020
-0.06(-3.46%)
May 22, 2003
1.657
1.660
1.647
1.647
51,976
-0.02(-1.30%)
May 21, 2003
1.674
1.676
1.655
1.668
198,322
-0.01(-0.81%)
May 20, 2003
1.714
1.717
1.682
1.682
202,746
-0.04(-2.36%)
May 19, 2003
1.723
1.723
1.723
1.723
368
+0.01(+0.79%)
May 16, 2003
1.709
1.736
1.709
1.709
38,706
-0.01(-0.79%)
May 15, 2003
1.709
1.739
1.709
1.723
57,874
+0.00(+0.00%)
May 14, 2003
1.709
1.728
1.709
1.723
186,526
+0.01(+0.79%)
May 13, 2003
1.728
1.728
1.709
1.709
37,600
-0.01(-0.47%)
May 12, 2003
1.733
1.733
1.709
1.717
133,812
+0.02(+1.28%)
May 09, 2003
1.698
1.709
1.695
1.695
21,749
-0.04(-2.19%)
May 08, 2003
1.709
1.736
1.709
1.733
58,612
-0.00(-0.16%)
May 07, 2003
1.736
1.736
1.736
1.736
3,317
+0.00(+0.00%)
May 06, 2003
1.736
1.736
1.736
1.736
37,600
+0.01(+0.79%)
May 05, 2003
1.761
1.761
1.723
1.723
11,058
-0.03(-1.55%)
May 02, 2003
1.695
1.761
1.695
1.750
147,452
+0.07(+4.03%)
May 01, 2003
1.750
1.750
1.682
1.682
99,161
-0.03(-1.59%)
Apr 30, 2003
1.628
1.709
1.628
1.709
317,759
+0.07(+4.30%)
Apr 29, 2003
1.533
1.682
1.506
1.639
272,417
+0.09(+5.59%)
Apr 28, 2003
1.546
1.595
1.546
1.552
122,753
-0.05(-3.05%)
Apr 25, 2003
1.424
1.601
1.424
1.601
163,671
+0.18(+12.38%)
Apr 24, 2003
1.424
1.424
1.416
1.424
151,506
+0.00(+0.00%)
Apr 23, 2003
1.424
1.424
1.416
1.424
103,953
-0.01(-0.94%)
Apr 22, 2003
1.424
1.438
1.411
1.438
335,453
+0.01(+0.95%)
Apr 21, 2003
1.424
1.424
1.411
1.424
1,020,736
+0.00(+0.00%)
Apr 17, 2003
1.424
1.424
1.413
1.424
60,823
+0.00(+0.00%)
Apr 16, 2003
1.424
1.424
1.405
1.424
76,675
-0.01(-0.54%)
Apr 15, 2003
1.438
1.438
1.397
1.432
252,880
-0.01(-0.74%)
Apr 14, 2003
1.465
1.465
1.424
1.443
154,087
-0.00(-0.04%)
Apr 11, 2003
1.465
1.465
1.443
1.443
44,235
-0.05(-3.27%)
Apr 10, 2003
1.492
1.519
1.481
1.492
75,937
+0.04(+2.42%)
Apr 09, 2003
1.674
1.674
1.443
1.457
388,167
-0.23(-13.39%)
Apr 08, 2003
1.668
1.682
1.668
1.682
17,325
+0.01(+0.81%)
Apr 07, 2003
1.636
1.695
1.636
1.668
36,125
+0.04(+2.50%)
Apr 04, 2003
1.766
1.766
1.628
1.628
253,248
-0.14(-7.69%)
Apr 03, 2003
1.885
1.885
1.763
1.763
6,266
-0.14(-7.14%)
Apr 02, 2003
1.899
1.899
1.899
1.899
0
+0.00(+0.00%)
Apr 01, 2003
1.899
1.899
1.885
1.899
3,317
+0.01(+0.72%)
Mar 31, 2003
1.885
1.885
1.885
1.885
30,227
+0.00(+0.00%)
Mar 28, 2003
1.885
1.885
1.885
1.885
368
-0.01(-0.71%)
Mar 27, 2003
1.899
1.899
1.899
1.899
5,529
+0.00(+0.00%)
Mar 26, 2003
1.899
1.899
1.899
1.899
9,953
+0.00(+0.00%)
Mar 25, 2003
1.926
1.940
1.899
1.899
6,266
+0.01(+0.72%)
Mar 24, 2003
1.885
1.885
1.885
1.885
1,105
-0.01(-0.71%)
Mar 21, 2003
1.872
1.912
1.872
1.899
36,494
-0.04(-2.10%)
Mar 20, 2003
1.899
1.940
1.899
1.940
8,109
+0.04(+2.14%)
Mar 19, 2003
1.953
1.953
1.899
1.899
18,062
-0.05(-2.78%)
Mar 18, 2003
1.899
1.953
1.885
1.953
29,859
+0.05(+2.86%)
Mar 17, 2003
1.899
1.899
1.899
1.899
22,117
+0.00(+0.00%)
Mar 14, 2003
1.899
1.899
1.899
1.899
1,105
+0.00(+0.00%)
Mar 13, 2003
1.899
1.899
1.899
1.899
14,745
+0.03(+1.45%)
Mar 12, 2003
1.899
1.899
1.858
1.872
57,137
+0.00(+0.00%)
Mar 11, 2003
1.831
1.902
1.831
1.872
78,886
-0.22(-10.62%)
Mar 10, 2003
2.078
2.094
2.078
2.094
4,792
+0.00(+0.00%)
Mar 07, 2003
2.078
2.094
2.078
2.094
1,474
-0.05(-2.28%)
Mar 06, 2003
2.105
2.143
2.102
2.143
7,741
+0.03(+1.28%)
Mar 05, 2003
2.116
2.116
2.116
2.116
0
+0.00(+0.00%)
Mar 04, 2003
2.143
2.143
2.116
2.116
21,380
+0.01(+0.64%)
Mar 03, 2003
2.102
2.116
2.102
2.102
23,960
+0.00(+0.00%)
Feb 28, 2003
2.108
2.138
2.102
2.102
8,478
-0.04(-1.90%)
Feb 27, 2003
2.108
2.157
2.108
2.143
25,804
+0.04(+1.67%)
Feb 26, 2003
2.108
2.108
2.108
2.108
2,211
+0.01(+0.26%)
Feb 25, 2003
2.102
2.102
2.102
2.102
737
-0.07(-3.13%)
Feb 24, 2003
2.170
2.170
2.143
2.170
4,792
+0.01(+0.63%)
Feb 21, 2003
2.143
2.157
2.143
2.157
3,317
+0.00(+0.00%)
Feb 20, 2003
2.238
2.238
2.143
2.157
9,215
-0.04(-1.85%)
Feb 19, 2003
2.170
2.197
2.157
2.197
18,800
+0.03(+1.25%)
Feb 18, 2003
2.170
2.170
2.170
2.170
7,372
+0.00(+0.00%)
Feb 14, 2003
2.170
2.170
2.170
2.170
8,109
+0.00(+0.00%)
Feb 13, 2003
2.089
2.170
2.089
2.170
14,007
+0.03(+1.27%)
Feb 12, 2003
2.211
2.262
2.143
2.143
26,909
-0.05(-2.47%)
Feb 11, 2003
2.441
2.441
2.197
2.197
83,310
-0.24(-10.00%)
Feb 10, 2003
2.496
2.496
2.441
2.441
56,400
-0.05(-2.07%)
Feb 07, 2003
2.469
2.493
2.469
2.493
6,635
+0.03(+1.21%)
Feb 06, 2003
2.469
2.469
2.463
2.463
74,094
-0.01(-0.22%)
Feb 05, 2003
2.469
2.469
2.469
2.469
16,219
-0.03(-1.09%)
Feb 04, 2003
2.469
2.496
2.469
2.496
11,796
+0.03(+1.10%)
Feb 03, 2003
2.469
2.509
2.469
2.469
21,380
+0.00(+0.00%)
Jan 31, 2003
2.469
2.509
2.469
2.469
92,157
+0.00(+0.00%)
Jan 30, 2003
2.471
2.471
2.469
2.469
29,490
-0.00(-0.11%)
Jan 29, 2003
2.496
2.496
2.469
2.471
136,761
-0.02(-0.98%)
Jan 28, 2003
2.498
2.498
2.496
2.496
23,223
-0.02(-0.97%)
Jan 27, 2003
2.496
2.520
2.496
2.520
18,062
+0.02(+0.98%)
Jan 24, 2003
2.509
2.520
2.496
2.496
53,451
-0.01(-0.54%)
Jan 23, 2003
2.536
2.536
2.509
2.509
32,070
-0.03(-1.07%)
Jan 22, 2003
2.536
2.539
2.536
2.536
62,667
-0.04(-1.58%)
Jan 21, 2003
2.577
2.645
2.550
2.577
75,200
+0.00(+0.00%)
Jan 17, 2003
2.577
2.577
2.577
2.577
5,160
-0.07(-2.56%)
Jan 16, 2003
2.672
2.672
2.577
2.645
20,274
-0.01(-0.51%)
Jan 15, 2003
2.645
2.658
2.550
2.658
88,839
+0.16(+6.52%)
Jan 14, 2003
2.509
2.509
2.469
2.496
32,808
-0.22(-8.09%)
Jan 13, 2003
2.509
2.715
2.482
2.715
15,851
+0.21(+8.22%)
Jan 10, 2003
2.509
2.645
2.469
2.509
18,800
-0.07(-2.63%)
Jan 09, 2003
2.753
2.794
2.496
2.577
490,646
-0.19(-6.86%)
Jan 08, 2003
2.794
2.794
2.729
2.767
30,964
-0.03(-0.97%)
Jan 07, 2003
2.794
2.802
2.794
2.794
7,372
-0.03(-0.96%)
Jan 06, 2003
2.835
2.835
2.821
2.821
9,953
+0.04(+1.46%)
Jan 03, 2003
2.783
2.783
2.781
2.781
2,211
+0.00(+0.00%)
Jan 02, 2003
2.715
2.835
2.715
2.781
11,796
+0.07(+2.50%)
Dec 31, 2002
2.930
2.930
2.713
2.713
120,173
-0.14(-4.94%)
Dec 30, 2002
2.930
2.930
2.854
2.854
17,694
+0.01(+0.19%)
Dec 27, 2002
2.848
2.848
2.848
2.848
0
+0.00(+0.00%)
Dec 26, 2002
2.862
2.862
2.848
2.848
77,412
-0.08(-2.78%)
Dec 24, 2002
2.930
2.930
2.930
2.930
0
+0.00(+0.00%)
Dec 23, 2002
2.889
3.011
2.889
2.930
16,588
+0.08(+2.86%)
Dec 20, 2002
2.848
2.848
2.848
2.848
5,529
-0.15(-4.98%)
Dec 19, 2002
2.998
2.998
2.848
2.998
105,796
+0.00(+0.00%)
Dec 18, 2002
2.987
3.038
2.984
2.998
22,855
+0.01(+0.36%)
Dec 17, 2002
2.998
3.038
2.987
2.987
16,588
-0.01(-0.36%)
Dec 16, 2002
3.038
3.038
2.998
2.998
30,596
+0.01(+0.45%)
Dec 13, 2002
2.970
2.998
2.930
2.984
19,168
-0.03(-0.90%)
Dec 12, 2002
2.889
3.038
2.889
3.011
28,753
+0.14(+4.72%)
Dec 11, 2002
2.851
2.889
2.851
2.876
15,113
+0.00(+0.00%)
Dec 10, 2002
2.889
2.916
2.851
2.876
7,372
+0.04(+1.44%)
Dec 09, 2002
2.848
2.916
2.835
2.835
94,000
-0.07(-2.34%)
Dec 06, 2002
2.821
2.916
2.821
2.903
467,791
+0.05(+1.90%)
Dec 05, 2002
2.726
2.848
2.726
2.848
12,902
+0.12(+4.48%)
Dec 04, 2002
2.726
2.781
2.726
2.726
8,847
-0.03(-0.99%)
Dec 03, 2002
2.753
2.753
2.753
2.753
0
+0.00(+0.00%)
Dec 02, 2002
2.713
2.767
2.713
2.753
61,561
+0.04(+1.50%)
Nov 29, 2002
2.713
2.984
2.713
2.713
43,129
+0.00(+0.00%)
Nov 27, 2002
2.523
2.713
2.523
2.713
460,050
+0.19(+7.53%)
Nov 26, 2002
2.279
2.536
2.279
2.523
1,010,046
+0.24(+10.71%)
Nov 25, 2002
2.279
2.279
2.279
2.279
47,184
+0.00(+0.00%)
Nov 22, 2002
2.235
2.279
2.235
2.279
4,423
+0.00(+0.00%)
Nov 21, 2002
2.279
2.279
2.227
2.279
61,192
+0.00(+0.00%)
Nov 20, 2002
2.279
2.279
2.279
2.279
1,843
+0.04(+1.57%)
Nov 19, 2002
2.279
2.279
2.238
2.243
15,482
-0.06(-2.71%)
Nov 18, 2002
2.292
2.306
2.284
2.306
45,710
+0.03(+1.19%)
Nov 15, 2002
2.306
2.306
2.279
2.279
12,533
-0.01(-0.59%)
Nov 14, 2002
2.273
2.292
2.273
2.292
19,906
+0.02(+0.84%)
Nov 13, 2002
2.143
2.273
2.143
2.273
141,185
+0.13(+6.08%)
Nov 12, 2002
2.143
2.143
2.143
2.143
19,537
+0.00(+0.00%)
Nov 11, 2002
2.089
2.143
2.081
2.143
41,286
+0.11(+5.33%)
Nov 08, 2002
2.035
2.035
2.035
2.035
0
+0.00(+0.00%)
Nov 07, 2002
2.089
2.089
2.035
2.035
9,953
-0.03(-1.32%)
Nov 06, 2002
2.062
2.062
2.062
2.062
1,105
+0.03(+1.33%)
Nov 05, 2002
2.035
2.035
2.035
2.035
1,843
+0.00(+0.00%)
Nov 04, 2002
2.089
2.089
2.035
2.035
16,219
+0.00(+0.00%)
Nov 01, 2002
1.994
2.035
1.994
2.035
33,913
+0.00(+0.00%)
Oct 31, 2002
2.048
2.048
2.021
2.035
33,176
-0.01(-0.66%)
Oct 30, 2002
1.980
2.075
1.967
2.048
42,023
-0.05(-2.58%)
Oct 29, 2002
2.035
2.102
1.980
2.102
28,384
+0.20(+10.71%)
Oct 28, 2002
2.035
2.035
1.899
1.899
11,796
-0.05(-2.78%)
Oct 25, 2002
1.899
1.899
1.723
1.953
161,091
-0.01(-0.69%)
Oct 24, 2002
2.089
2.089
1.953
1.967
27,647
-0.15(-7.05%)
Oct 23, 2002
2.116
2.116
2.089
2.116
7,741
-0.05(-2.50%)
Oct 22, 2002
2.170
2.197
2.170
2.170
40,180
-0.01(-0.62%)
Oct 21, 2002
2.238
2.238
2.143
2.184
14,745
-0.05(-2.42%)
Oct 18, 2002
2.238
2.238
2.238
2.238
32,070
+0.00(+0.00%)
Oct 17, 2002
2.252
2.252
2.170
2.238
36,494
-0.03(-1.20%)
Oct 16, 2002
2.292
2.306
2.238
2.265
54,188
-0.08(-3.47%)
Oct 15, 2002
2.387
2.387
2.292
2.347
86,996
-0.09(-3.78%)
Oct 14, 2002
2.428
2.441
2.414
2.439
49,765
-0.00(-0.11%)
Oct 11, 2002
2.469
2.469
2.428
2.441
73,357
+0.00(+0.00%)
Oct 10, 2002
2.441
2.441
2.441
2.441
11,058
+0.00(+0.00%)
Oct 09, 2002
2.509
2.523
2.441
2.441
70,408
-0.07(-2.70%)
Oct 08, 2002
2.523
2.523
2.509
2.509
11,796
-0.07(-2.63%)
Oct 07, 2002
2.550
2.577
2.550
2.577
3,686
-0.01(-0.52%)
Oct 04, 2002
2.591
2.591
2.591
2.591
1,843
+0.00(+0.00%)
Oct 03, 2002
2.591
2.591
2.591
2.591
368
+0.02(+0.84%)
Oct 02, 2002
2.577
2.577
2.523
2.569
32,070
-0.01(-0.32%)
Oct 01, 2002
2.577
2.577
2.577
2.577
7,372
+0.04(+1.60%)
Sep 30, 2002
2.523
2.536
2.523
2.536
11,427
-0.04(-1.48%)
Sep 27, 2002
2.604
2.604
2.523
2.574
22,855
-0.06(-2.16%)
Sep 26, 2002
2.631
2.631
2.631
2.631
3,686
+0.03(+1.04%)
Sep 25, 2002
2.604
2.631
2.577
2.604
25,804
+0.06(+2.35%)
Sep 24, 2002
2.550
2.550
2.550
2.545
11,058
-0.09(-3.30%)
Sep 23, 2002
2.645
2.645
2.631
2.631
4,423
+0.08(+3.19%)
Sep 20, 2002
2.618
2.618
2.550
2.550
9,953
-0.11(-4.08%)
Sep 19, 2002
2.658
2.658
2.658
2.658
22,855
-0.02(-0.71%)
Sep 18, 2002
2.686
2.686
2.677
2.677
5,529
-0.01(-0.30%)
Sep 17, 2002
2.645
2.686
2.645
2.686
17,694
-0.03(-1.00%)
Sep 16, 2002
2.696
2.713
2.672
2.713
37,968
+0.02(+0.60%)
Sep 13, 2002
2.686
2.696
2.686
2.696
10,321
+0.01(+0.40%)
Sep 12, 2002
2.740
2.740
2.686
2.686
14,745
-0.04(-1.49%)
Sep 11, 2002
2.713
2.726
2.686
2.726
8,847
+0.04(+1.52%)
Sep 10, 2002
2.686
2.699
2.664
2.686
133,444
+0.03(+1.02%)
Sep 09, 2002
2.645
2.686
2.631
2.658
95,843
+0.03(+1.03%)
Sep 06, 2002
2.523
2.631
2.523
2.631
112,063
+0.11(+4.30%)
Sep 05, 2002
2.523
2.523
2.523
2.523
11,427
+0.00(+0.00%)
Sep 04, 2002
2.536
2.577
2.414
2.523
328,449
-0.16(-6.06%)
Sep 03, 2002
2.699
2.713
2.523
2.686
29,490
-0.03(-1.00%)
Aug 30, 2002
2.794
2.794
2.794
2.713
15,482
-0.05(-1.96%)
Aug 29, 2002
2.767
2.767
2.740
2.767
31,333
+0.03(+0.99%)
Aug 28, 2002
2.848
2.848
2.713
2.740
91,051
-0.11(-3.90%)
Aug 27, 2002
2.943
2.984
2.851
2.851
88,102
-0.10(-3.31%)
Aug 26, 2002
2.984
2.984
2.943
2.949
43,866
-0.06(-2.07%)
Aug 23, 2002
2.984
2.984
2.984
3.011
13,639
+0.03(+0.91%)
Aug 22, 2002
3.187
3.187
2.984
2.984
130,863
-0.20(-6.38%)
Aug 21, 2002
3.228
3.255
3.187
3.187
60,455
+0.04(+1.29%)
Aug 20, 2002
3.160
3.160
3.147
3.147
368
-0.15(-4.53%)
Aug 16, 2002
3.255
3.296
3.255
3.296
31,702
+0.01(+0.41%)
Aug 15, 2002
3.296
3.296
3.282
3.282
2,580
-0.03(-0.82%)
Aug 14, 2002
3.296
3.310
3.296
3.310
13,639
+0.00(+0.00%)
Aug 13, 2002
3.310
3.310
3.282
3.310
14,376
+0.01(+0.41%)
Aug 12, 2002
3.296
3.296
3.282
3.296
89,945
+0.03(+0.83%)
Aug 07, 2002
3.250
3.269
3.242
3.269
16,219
+0.01(+0.42%)
Aug 06, 2002
3.255
3.255
3.255
3.255
36,863
+0.04(+1.27%)
Aug 05, 2002
3.228
3.255
3.215
3.215
105,428
+0.01(+0.42%)
Aug 02, 2002
3.201
3.201
3.201
3.201
0
+0.00(+0.00%)
Aug 01, 2002
3.201
3.228
3.201
3.201
15,851
-0.05(-1.67%)
Jul 31, 2002
3.228
3.255
3.187
3.255
18,431
+0.14(+4.35%)
Jul 30, 2002
3.052
3.215
3.052
3.120
32,808
+0.11(+3.60%)
Jul 29, 2002
2.848
3.011
2.835
3.011
13,270
+0.26(+9.36%)
Jul 26, 2002
2.753
2.753
2.753
2.753
0
+0.00(+0.00%)
Jul 25, 2002
2.753
2.781
2.753
2.753
4,792
-0.09(-3.33%)
Jul 24, 2002
2.767
2.848
2.767
2.848
8,109
+0.08(+2.94%)
Jul 23, 2002
2.767
2.767
2.767
2.767
368
+0.00(+0.00%)
Jul 22, 2002
2.726
2.767
2.713
2.767
14,745
-0.08(-2.86%)
Jul 19, 2002
3.147
3.147
2.726
2.848
39,443
-0.54(-16.00%)
Jul 17, 2002
3.391
3.391
3.323
3.391
8,847
-0.68(-16.67%)
Jul 12, 2002
4.069
4.069
4.069
4.069
368
-0.14(-3.23%)
Jul 11, 2002
4.205
4.205
4.205
4.205
0
+0.00(+0.00%)
Jul 10, 2002
3.730
4.205
3.730
4.205
1,843
+0.00(+0.00%)
Jul 09, 2002
3.798
4.205
3.798
4.205
8,478
+0.41(+10.71%)
Jul 08, 2002
3.798
3.798
3.798
3.798
1,105
-0.27(-6.67%)
Jul 05, 2002
4.069
4.069
4.069
4.069
1,843
+0.00(+0.00%)
Jul 04, 2002
3.798
4.340
3.798
4.069
37,600
+0.00(+0.00%)
Jul 03, 2002
3.798
4.340
3.798
4.069
37,600
-0.03(-0.83%)
Jul 02, 2002
4.205
4.476
4.069
4.103
25,804
+0.03(+0.83%)
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.