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
Myriad Genetics Inc
(NQ:
MYGN
)
24.03
+0.83 (+3.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
7.080
7.355
6.725
6.795
1,359,886
-0.32(-4.43%)
Jun 27, 2003
7.410
7.590
7.110
7.110
570,600
-0.27(-3.66%)
Jun 26, 2003
7.320
7.500
7.215
7.380
501,000
+0.14(+1.93%)
Jun 25, 2003
7.080
7.465
7.000
7.240
676,800
+0.19(+2.62%)
Jun 24, 2003
7.035
7.210
6.915
7.055
891,600
+0.00(+0.00%)
Jun 23, 2003
7.590
7.700
7.040
7.055
952,400
-0.53(-6.99%)
Jun 20, 2003
7.250
7.725
7.250
7.585
850,400
+0.26(+3.55%)
Jun 19, 2003
8.060
8.245
7.300
7.325
992,600
-0.78(-9.68%)
Jun 18, 2003
8.335
8.370
7.950
8.110
645,800
-0.34(-3.97%)
Jun 17, 2003
8.510
8.600
8.350
8.445
580,000
-0.05(-0.59%)
Jun 16, 2003
8.630
8.630
8.215
8.495
1,278,600
+0.01(+0.18%)
Jun 13, 2003
9.000
9.000
8.420
8.480
676,000
-0.48(-5.36%)
Jun 12, 2003
8.435
8.990
8.405
8.960
1,618,400
+0.52(+6.10%)
Jun 11, 2003
8.180
8.445
8.075
8.445
913,400
+0.58(+7.37%)
Jun 10, 2003
7.420
8.085
7.420
7.865
501,600
+0.02(+0.19%)
Jun 09, 2003
8.245
8.450
7.825
7.850
692,800
-0.43(-5.19%)
Jun 06, 2003
8.255
9.200
8.255
8.280
1,438,600
-0.18(-2.13%)
Jun 05, 2003
7.690
8.480
7.690
8.460
1,241,200
+0.53(+6.62%)
Jun 04, 2003
7.650
7.970
7.610
7.935
556,600
+0.20(+2.59%)
Jun 03, 2003
7.950
7.965
7.615
7.735
605,200
-0.05(-0.71%)
Jun 02, 2003
7.830
8.275
7.710
7.790
1,539,600
+0.14(+1.83%)
May 30, 2003
7.785
7.825
7.525
7.650
539,600
+0.01(+0.07%)
May 29, 2003
7.890
7.900
7.190
7.645
1,085,000
-0.28(-3.53%)
May 28, 2003
7.860
7.990
7.660
7.925
1,333,400
+0.09(+1.15%)
May 27, 2003
7.245
7.890
7.225
7.835
1,592,600
+0.64(+8.90%)
May 23, 2003
6.720
7.240
6.705
7.195
810,400
+0.48(+7.07%)
May 22, 2003
6.500
6.770
6.475
6.720
1,188,400
+0.22(+3.38%)
May 21, 2003
6.380
6.515
6.360
6.500
490,800
+0.08(+1.25%)
May 20, 2003
6.500
6.740
6.250
6.420
676,000
-0.03(-0.47%)
May 19, 2003
6.630
7.010
6.400
6.450
1,087,600
-0.37(-5.36%)
May 16, 2003
6.945
7.050
6.750
6.815
985,000
-0.21(-2.99%)
May 15, 2003
7.160
7.280
6.935
7.025
1,043,400
-0.17(-2.43%)
May 14, 2003
7.260
7.365
7.070
7.200
766,400
+0.00(+0.00%)
May 13, 2003
6.950
7.275
6.950
7.200
822,000
+0.21(+3.00%)
May 12, 2003
6.790
7.175
6.685
6.990
713,600
+0.19(+2.72%)
May 09, 2003
6.545
6.850
6.510
6.805
616,136
+0.38(+6.00%)
May 08, 2003
6.650
6.680
6.265
6.420
1,366,200
-0.23(-3.46%)
May 07, 2003
6.605
6.740
6.600
6.650
711,400
-0.02(-0.30%)
May 06, 2003
6.180
6.725
6.140
6.670
1,700,000
+0.54(+8.72%)
May 05, 2003
6.325
6.475
6.080
6.135
838,400
-0.19(-3.00%)
May 02, 2003
5.995
6.575
5.995
6.325
1,108,600
+0.34(+5.68%)
May 01, 2003
5.955
6.005
5.660
5.985
553,000
+0.03(+0.42%)
Apr 30, 2003
5.830
6.165
5.815
5.960
694,800
+0.12(+2.14%)
Apr 29, 2003
5.815
5.990
5.805
5.835
474,800
+0.02(+0.34%)
Apr 28, 2003
5.500
5.890
5.500
5.815
482,200
+0.33(+5.92%)
Apr 25, 2003
5.550
5.875
5.485
5.490
829,200
-0.25(-4.44%)
Apr 24, 2003
5.850
5.945
5.610
5.745
1,365,600
-0.12(-2.13%)
Apr 23, 2003
5.500
5.870
5.500
5.870
1,151,800
+0.41(+7.51%)
Apr 22, 2003
5.350
5.515
5.275
5.460
486,200
+0.12(+2.34%)
Apr 21, 2003
5.150
5.460
5.145
5.335
572,200
+0.13(+2.60%)
Apr 17, 2003
5.250
5.265
5.090
5.200
860,200
-0.03(-0.49%)
Apr 16, 2003
5.475
5.480
5.195
5.226
352,400
-0.20(-3.77%)
Apr 15, 2003
5.470
5.495
5.325
5.430
386,000
-0.06(-1.09%)
Apr 14, 2003
5.345
5.525
5.345
5.490
317,000
+0.15(+2.71%)
Apr 11, 2003
5.475
5.545
5.335
5.345
496,600
-0.10(-1.84%)
Apr 10, 2003
5.685
5.745
5.370
5.445
1,009,000
-0.27(-4.81%)
Apr 09, 2003
6.050
6.050
5.715
5.720
572,200
-0.27(-4.51%)
Apr 08, 2003
5.950
6.070
5.845
5.990
785,200
+0.03(+0.50%)
Apr 07, 2003
6.355
6.375
5.950
5.960
1,023,600
-0.12(-1.89%)
Apr 04, 2003
6.200
6.345
6.060
6.075
991,400
-0.14(-2.33%)
Apr 03, 2003
5.830
6.220
5.670
6.220
1,367,800
+0.44(+7.71%)
Apr 02, 2003
5.255
5.785
5.200
5.775
1,480,800
+0.60(+11.49%)
Apr 01, 2003
5.005
5.250
5.005
5.180
475,000
+0.13(+2.56%)
Mar 31, 2003
5.145
5.150
5.005
5.051
675,304
-0.14(-2.69%)
Mar 28, 2003
5.365
5.430
5.135
5.190
691,310
-0.15(-2.90%)
Mar 27, 2003
5.135
5.345
5.020
5.345
937,628
+0.23(+4.50%)
Mar 26, 2003
5.135
5.275
5.105
5.115
331,932
+0.01(+0.20%)
Mar 25, 2003
5.050
5.210
4.975
5.105
920,128
+0.05(+0.99%)
Mar 24, 2003
5.430
5.435
4.975
5.055
905,682
-0.42(-7.67%)
Mar 21, 2003
5.250
5.510
5.230
5.475
105,540,000
+0.26(+4.99%)
Mar 20, 2003
5.130
5.225
4.975
5.215
861,438
+0.10(+2.05%)
Mar 19, 2003
5.225
5.225
5.110
5.110
964,166
-0.01(-0.29%)
Mar 18, 2003
4.880
5.125
4.845
5.125
755,246
+0.33(+6.88%)
Mar 17, 2003
4.665
4.825
4.620
4.795
761,180
+0.17(+3.56%)
Mar 14, 2003
5.090
5.100
4.630
4.630
60,400,000
+0.03(+0.65%)
Mar 13, 2003
4.330
4.600
4.315
4.600
575,400
+0.27(+6.24%)
Mar 12, 2003
4.280
4.380
4.215
4.330
654,790
+0.03(+0.70%)
Mar 11, 2003
4.475
4.540
4.260
4.300
359,600
-0.17(-3.80%)
Mar 10, 2003
4.505
4.650
4.470
4.470
492,000
-0.06(-1.32%)
Mar 07, 2003
4.490
4.575
4.425
4.530
791,600
-0.02(-0.44%)
Mar 06, 2003
4.640
4.680
4.500
4.550
522,400
-0.10(-2.15%)
Mar 05, 2003
4.775
4.800
4.635
4.650
586,600
-0.03(-0.64%)
Mar 04, 2003
4.760
4.785
4.665
4.680
571,200
-0.15(-3.01%)
Mar 03, 2003
4.850
5.045
4.780
4.825
1,480,000
-0.06(-1.33%)
Feb 28, 2003
4.900
4.935
4.795
4.890
418,800
-0.01(-0.20%)
Feb 27, 2003
4.935
4.965
4.830
4.900
773,600
-0.06(-1.21%)
Feb 26, 2003
5.025
5.065
4.930
4.960
462,200
-0.05(-1.00%)
Feb 25, 2003
4.930
5.010
4.735
5.010
874,200
+0.03(+0.60%)
Feb 24, 2003
5.295
5.325
4.950
4.980
927,200
-0.30(-5.77%)
Feb 21, 2003
5.215
5.345
5.125
5.285
601,000
+0.06(+1.15%)
Feb 20, 2003
5.275
5.370
5.175
5.225
785,000
-0.03(-0.57%)
Feb 19, 2003
5.525
5.525
5.230
5.255
976,800
-0.15(-2.69%)
Feb 18, 2003
5.410
5.470
5.345
5.400
933,400
+0.08(+1.50%)
Feb 14, 2003
5.280
5.345
5.225
5.320
1,178,200
+0.04(+0.85%)
Feb 13, 2003
5.360
5.385
5.200
5.275
1,240,000
-0.09(-1.77%)
Feb 12, 2003
5.435
5.500
5.350
5.370
639,600
-0.11(-2.01%)
Feb 11, 2003
5.485
5.575
5.370
5.480
883,200
+0.05(+0.83%)
Feb 10, 2003
5.550
5.665
5.345
5.435
917,600
-0.18(-3.12%)
Feb 07, 2003
5.730
5.780
5.515
5.610
813,600
-0.02(-0.36%)
Feb 06, 2003
5.395
5.800
5.375
5.630
1,393,000
+0.11(+1.99%)
Feb 05, 2003
5.720
5.805
5.360
5.520
2,983,000
-0.36(-6.04%)
Feb 04, 2003
6.195
6.205
5.275
5.875
4,242,000
-0.33(-5.32%)
Feb 03, 2003
6.295
6.350
6.115
6.205
649,400
-0.16(-2.44%)
Jan 31, 2003
6.330
6.555
6.275
6.360
683,400
+0.00(+0.08%)
Jan 30, 2003
6.480
6.625
6.316
6.355
807,138
-0.12(-1.93%)
Jan 29, 2003
6.405
6.610
6.315
6.480
1,278,200
+0.03(+0.39%)
Jan 28, 2003
6.795
6.805
6.270
6.455
2,306,600
-0.29(-4.37%)
Jan 27, 2003
7.285
7.285
6.690
6.750
913,200
-0.54(-7.47%)
Jan 24, 2003
7.560
7.570
7.165
7.295
428,800
-0.26(-3.44%)
Jan 23, 2003
7.610
7.840
7.240
7.555
809,800
-0.07(-0.92%)
Jan 22, 2003
7.465
7.725
7.320
7.625
602,200
+0.14(+1.94%)
Jan 21, 2003
7.675
7.690
7.220
7.480
995,800
-0.22(-2.92%)
Jan 17, 2003
7.800
7.825
7.595
7.705
625,800
-0.16(-2.03%)
Jan 16, 2003
7.530
8.160
7.475
7.865
1,006,400
+0.33(+4.38%)
Jan 15, 2003
7.675
7.730
7.460
7.535
458,000
-0.14(-1.83%)
Jan 14, 2003
7.815
7.825
7.650
7.676
562,600
-0.12(-1.60%)
Jan 13, 2003
7.685
7.930
7.660
7.800
481,200
+0.13(+1.69%)
Jan 10, 2003
7.655
7.745
7.525
7.670
709,400
+0.01(+0.13%)
Jan 09, 2003
7.575
7.800
7.565
7.660
625,200
+0.08(+1.12%)
Jan 08, 2003
7.750
7.890
7.545
7.575
702,800
-0.22(-2.82%)
Jan 07, 2003
8.045
8.060
7.700
7.795
1,002,000
-0.09(-1.20%)
Jan 06, 2003
7.625
7.950
7.590
7.890
1,647,600
+0.35(+4.71%)
Jan 03, 2003
7.555
7.800
7.485
7.535
991,200
+0.03(+0.40%)
Jan 02, 2003
7.335
7.585
7.235
7.505
763,000
+0.21(+2.81%)
Dec 31, 2002
7.175
7.595
7.130
7.300
1,349,200
+0.14(+2.03%)
Dec 30, 2002
7.355
7.410
6.945
7.155
1,365,200
-0.15(-2.05%)
Dec 27, 2002
7.480
7.550
7.305
7.305
589,400
-0.17(-2.27%)
Dec 26, 2002
7.595
7.695
7.460
7.475
551,800
-0.11(-1.45%)
Dec 24, 2002
7.680
7.830
7.535
7.585
332,800
-0.08(-1.04%)
Dec 23, 2002
7.570
7.875
7.510
7.665
750,800
+0.01(+0.13%)
Dec 20, 2002
7.570
7.795
7.510
7.655
678,000
+0.03(+0.39%)
Dec 19, 2002
7.675
8.040
7.530
7.625
974,600
-0.08(-0.97%)
Dec 18, 2002
7.855
7.885
7.575
7.700
674,800
-0.13(-1.72%)
Dec 17, 2002
7.870
8.005
7.760
7.835
525,000
-0.04(-0.44%)
Dec 16, 2002
7.945
8.055
7.635
7.870
1,341,600
-0.11(-1.38%)
Dec 13, 2002
8.200
8.200
7.950
7.980
759,000
-0.22(-2.74%)
Dec 12, 2002
8.155
8.335
8.015
8.205
670,400
+0.07(+0.92%)
Dec 11, 2002
7.935
8.300
7.920
8.130
713,600
+0.09(+1.06%)
Dec 10, 2002
8.295
8.430
7.950
8.045
1,840,400
-0.36(-4.23%)
Dec 09, 2002
8.415
8.780
8.375
8.400
1,676,200
-0.12(-1.41%)
Dec 06, 2002
8.680
8.695
8.330
8.520
1,544,200
-0.11(-1.22%)
Dec 05, 2002
8.880
9.055
8.530
8.625
1,194,800
-0.24(-2.70%)
Dec 04, 2002
9.535
9.540
8.825
8.864
1,289,800
-0.70(-7.28%)
Dec 03, 2002
9.565
9.675
9.425
9.560
893,600
-0.06(-0.62%)
Dec 02, 2002
9.515
9.740
9.450
9.620
1,021,800
+0.11(+1.16%)
Nov 29, 2002
9.575
9.625
9.500
9.510
326,000
-0.03(-0.26%)
Nov 27, 2002
9.285
9.625
9.160
9.535
1,181,800
+0.43(+4.67%)
Nov 26, 2002
9.555
9.605
9.000
9.110
1,882,200
-0.41(-4.26%)
Nov 25, 2002
9.425
9.675
9.410
9.515
2,090,600
+0.16(+1.71%)
Nov 22, 2002
9.995
10.18
9.325
9.355
6,167,600
-1.34(-12.53%)
Nov 21, 2002
10.46
10.82
10.22
10.70
2,093,000
+0.22(+2.15%)
Nov 20, 2002
9.830
10.48
9.825
10.47
1,326,000
+0.66(+6.67%)
Nov 19, 2002
9.780
9.860
9.685
9.815
1,581,400
-0.01(-0.05%)
Nov 18, 2002
9.755
9.910
9.450
9.820
1,475,400
+0.36(+3.81%)
Nov 15, 2002
9.350
9.500
9.200
9.460
985,600
+0.15(+1.56%)
Nov 14, 2002
8.820
9.325
8.800
9.315
765,600
+0.51(+5.85%)
Nov 13, 2002
8.840
8.890
8.690
8.800
926,600
-0.13(-1.46%)
Nov 12, 2002
8.800
8.995
8.710
8.930
724,400
+0.13(+1.53%)
Nov 11, 2002
8.915
9.075
8.690
8.795
801,400
-0.15(-1.68%)
Nov 08, 2002
9.250
9.420
8.825
8.945
845,200
-0.29(-3.14%)
Nov 07, 2002
9.215
9.640
9.090
9.235
1,402,600
+0.02(+0.27%)
Nov 06, 2002
9.320
9.530
9.060
9.210
1,464,200
-0.21(-2.23%)
Nov 05, 2002
9.210
9.600
9.035
9.420
1,571,800
+0.21(+2.34%)
Nov 04, 2002
9.055
9.635
9.050
9.205
1,307,600
+0.16(+1.77%)
Nov 01, 2002
9.030
9.120
8.790
9.045
1,120,200
+0.02(+0.17%)
Oct 31, 2002
9.330
9.740
9.020
9.030
2,832,968
-0.32(-3.42%)
Oct 30, 2002
9.005
9.845
8.920
9.350
3,283,400
+0.38(+4.24%)
Oct 29, 2002
8.675
9.000
8.490
8.970
1,662,400
+0.48(+5.65%)
Oct 28, 2002
8.680
8.850
8.400
8.490
633,200
-0.11(-1.22%)
Oct 25, 2002
8.375
8.550
8.200
8.595
630,000
+0.33(+3.98%)
Oct 24, 2002
8.755
8.925
8.220
8.266
851,388
-0.39(-4.55%)
Oct 23, 2002
8.680
8.715
8.285
8.660
838,558
-0.03(-0.29%)
Oct 22, 2002
8.970
9.125
8.565
8.685
903,800
-0.29(-3.18%)
Oct 21, 2002
8.245
9.000
8.245
8.970
1,081,000
+0.04(+0.39%)
Oct 18, 2002
9.150
9.355
8.780
8.935
659,578
-0.22(-2.36%)
Oct 17, 2002
9.100
9.385
8.955
9.150
1,041,918
+0.30(+3.40%)
Oct 16, 2002
8.790
9.230
8.625
8.850
1,006,192
+0.06(+0.68%)
Oct 15, 2002
8.740
9.330
8.740
8.790
2,523,252
+0.37(+4.39%)
Oct 14, 2002
7.660
8.550
7.460
8.420
1,810,600
+0.79(+10.28%)
Oct 11, 2002
7.475
7.700
7.350
7.635
1,287,600
+0.34(+4.73%)
Oct 10, 2002
6.930
7.445
6.685
7.290
1,247,200
+0.39(+5.65%)
Oct 09, 2002
7.230
7.375
6.900
6.900
859,200
-0.36(-5.02%)
Oct 08, 2002
7.200
7.565
6.955
7.265
947,400
+0.08(+1.18%)
Oct 07, 2002
7.155
7.600
7.050
7.180
1,070,200
+0.02(+0.35%)
Oct 04, 2002
7.650
7.825
7.150
7.155
1,004,200
-0.48(-6.35%)
Oct 03, 2002
7.730
8.088
7.570
7.640
909,400
-0.11(-1.42%)
Oct 02, 2002
7.920
8.435
7.730
7.750
1,479,600
-0.21(-2.58%)
Oct 01, 2002
8.065
8.225
7.680
7.955
1,435,000
+0.04(+0.44%)
Sep 30, 2002
7.525
8.165
7.235
7.920
1,602,266
+0.39(+5.18%)
Sep 27, 2002
7.840
8.215
7.450
7.530
1,365,600
-0.36(-4.56%)
Sep 26, 2002
7.870
8.065
7.555
7.890
1,910,200
+0.13(+1.68%)
Sep 25, 2002
7.215
7.925
6.880
7.760
1,475,200
+0.84(+12.14%)
Sep 24, 2002
6.255
7.180
6.220
6.920
1,810,366
+0.25(+3.67%)
Sep 23, 2002
7.305
7.310
6.575
6.675
2,943,612
-0.73(-9.87%)
Sep 20, 2002
8.125
8.255
7.375
7.406
2,149,420
-0.64(-7.94%)
Sep 19, 2002
8.350
8.475
8.030
8.045
1,035,664
-0.42(-4.91%)
Sep 18, 2002
8.000
8.615
7.750
8.460
1,328,200
+0.32(+3.93%)
Sep 17, 2002
8.505
8.960
8.120
8.140
1,279,000
-0.07(-0.91%)
Sep 16, 2002
8.350
8.645
8.075
8.215
770,384
-0.25(-2.94%)
Sep 13, 2002
7.805
8.485
7.800
8.464
1,268,298
+0.47(+5.93%)
Sep 12, 2002
8.285
8.460
7.961
7.990
1,009,844
-0.31(-3.73%)
Sep 11, 2002
8.255
8.795
8.220
8.300
979,200
+0.10(+1.16%)
Sep 10, 2002
8.215
8.500
7.915
8.205
985,534
-0.02(-0.24%)
Sep 09, 2002
8.000
8.445
7.775
8.225
1,228,724
+0.13(+1.67%)
Sep 06, 2002
7.805
8.275
7.800
8.090
1,007,496
+0.39(+5.13%)
Sep 05, 2002
8.135
8.135
7.610
7.695
942,400
-0.61(-7.34%)
Sep 04, 2002
7.895
8.390
7.750
8.305
1,723,462
+0.35(+4.40%)
Sep 03, 2002
8.515
8.570
7.905
7.955
1,493,174
-0.63(-7.34%)
Aug 30, 2002
9.280
9.325
8.580
8.585
1,240,926
-0.88(-9.30%)
Aug 29, 2002
8.995
9.550
8.850
9.465
1,084,828
+0.40(+4.47%)
Aug 28, 2002
9.000
9.400
8.700
9.060
1,713,358
-0.03(-0.28%)
Aug 27, 2002
10.00
10.29
8.905
9.085
2,591,236
-1.14(-11.11%)
Aug 26, 2002
10.48
10.63
9.760
10.22
1,451,912
-0.20(-1.96%)
Aug 23, 2002
11.22
11.24
9.825
10.43
4,344,654
-0.82(-7.33%)
Aug 22, 2002
11.03
11.77
10.12
11.25
6,321,118
-0.64(-5.42%)
Aug 21, 2002
12.30
12.35
11.65
11.89
1,547,172
-0.16(-1.33%)
Aug 20, 2002
11.95
12.42
11.82
12.05
974,400
-0.29(-2.35%)
Aug 16, 2002
12.15
12.66
12.05
12.35
692,582
+0.06(+0.52%)
Aug 15, 2002
12.75
13.10
12.13
12.28
1,620,952
-0.60(-4.69%)
Aug 14, 2002
11.68
12.95
11.31
12.88
1,768,000
+1.36(+11.75%)
Aug 13, 2002
12.73
12.91
11.51
11.53
1,786,130
-1.44(-11.07%)
Aug 12, 2002
12.45
13.00
12.10
12.96
1,123,202
+2.22(+20.66%)
Aug 07, 2002
10.96
11.31
10.30
10.74
1,263,800
-0.19(-1.69%)
Aug 06, 2002
9.765
10.94
9.760
10.93
1,559,400
+1.30(+13.50%)
Aug 05, 2002
10.59
10.88
9.630
9.630
1,420,914
-0.96(-9.02%)
Aug 02, 2002
11.19
11.88
10.43
10.59
1,542,194
-0.84(-7.35%)
Aug 01, 2002
11.53
11.68
11.03
11.43
1,150,800
-0.15(-1.30%)
Jul 31, 2002
11.56
12.14
11.26
11.57
1,319,000
+0.04(+0.30%)
Jul 30, 2002
10.96
12.10
10.63
11.54
2,255,316
+0.70(+6.46%)
Jul 29, 2002
10.07
10.96
10.06
10.84
1,715,298
+0.87(+8.67%)
Jul 26, 2002
9.770
10.17
9.390
9.975
765,984
+0.11(+1.12%)
Jul 25, 2002
9.635
10.82
9.560
9.865
1,458,712
+0.30(+3.19%)
Jul 24, 2002
9.020
9.675
8.550
9.560
1,811,600
+0.44(+4.77%)
Jul 23, 2002
9.700
9.700
9.005
9.125
2,478,228
-0.24(-2.56%)
Jul 22, 2002
9.450
9.715
8.965
9.365
152,700,000
-0.00(-0.05%)
Jul 19, 2002
9.665
9.775
9.055
9.370
1,499,600
-1.11(-10.59%)
Jul 17, 2002
10.53
11.00
9.990
10.48
2,001,000
+1.24(+13.42%)
Jul 12, 2002
9.035
9.615
8.525
9.240
1,441,600
+0.40(+4.52%)
Jul 11, 2002
8.430
8.900
8.000
8.840
1,407,600
+0.56(+6.76%)
Jul 10, 2002
9.065
9.120
8.260
8.280
1,099,800
-0.52(-5.86%)
Jul 09, 2002
9.095
9.095
8.795
8.795
1,264,200
-0.30(-3.30%)
Jul 08, 2002
9.110
9.525
8.710
9.095
1,151,600
-0.01(-0.16%)
Jul 05, 2002
9.055
9.285
8.755
9.110
391,000
+0.23(+2.58%)
Jul 04, 2002
8.795
8.945
8.410
8.880
1,245,000
+0.00(+0.00%)
Jul 03, 2002
8.795
8.945
8.410
8.880
1,244,400
+0.18(+2.07%)
Jul 02, 2002
9.005
9.260
8.550
8.700
1,686,200
-0.37(-4.03%)
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.