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
Royal Bank of Canada
(NY:
RY
)
109.27
+0.87 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
8.737
8.868
8.716
8.833
417,762
+0.05(+0.61%)
Jun 27, 2003
8.804
8.835
8.741
8.779
292,963
-0.05(-0.54%)
Jun 26, 2003
8.841
8.878
8.775
8.826
454,382
-0.04(-0.44%)
Jun 25, 2003
8.899
8.951
8.862
8.866
265,498
+0.02(+0.23%)
Jun 24, 2003
8.864
8.924
8.789
8.845
396,561
-0.02(-0.28%)
Jun 23, 2003
8.912
8.945
8.849
8.870
333,920
-0.05(-0.51%)
Jun 20, 2003
9.123
9.123
8.905
8.916
661,577
-0.21(-2.25%)
Jun 19, 2003
9.132
9.190
9.086
9.121
454,864
-0.11(-1.24%)
Jun 18, 2003
9.318
9.318
9.210
9.235
520,396
-0.03(-0.34%)
Jun 17, 2003
9.248
9.295
9.175
9.266
522,805
+0.01(+0.13%)
Jun 16, 2003
9.146
9.254
9.109
9.254
399,933
+0.11(+1.18%)
Jun 13, 2003
9.121
9.206
9.102
9.146
621,584
+0.02(+0.18%)
Jun 12, 2003
9.084
9.129
9.067
9.129
356,085
+0.02(+0.18%)
Jun 11, 2003
9.015
9.138
8.997
9.113
544,970
+0.15(+1.62%)
Jun 10, 2003
8.876
8.968
8.812
8.968
993,089
+0.09(+1.05%)
Jun 09, 2003
8.934
9.001
8.860
8.874
312,719
-0.06(-0.70%)
Jun 06, 2003
9.024
9.055
8.899
8.936
428,844
-0.09(-0.94%)
Jun 05, 2003
8.909
9.080
8.905
9.022
327,656
+0.11(+1.28%)
Jun 04, 2003
8.839
8.968
8.802
8.907
404,752
+0.15(+1.73%)
Jun 03, 2003
8.777
8.787
8.708
8.756
801,795
-0.06(-0.71%)
Jun 02, 2003
8.882
8.895
8.696
8.818
1,684,059
-0.10(-1.07%)
May 30, 2003
9.275
9.298
8.874
8.914
2,078,211
-0.36(-3.89%)
May 29, 2003
9.132
9.283
9.127
9.275
587,372
+0.15(+1.61%)
May 28, 2003
9.198
9.227
9.090
9.127
890,937
-0.11(-1.21%)
May 27, 2003
9.204
9.289
9.140
9.239
700,607
+0.00(+0.02%)
May 23, 2003
9.086
9.264
9.082
9.237
1,285,089
+0.05(+0.59%)
May 22, 2003
9.325
9.327
9.177
9.183
468,356
-0.24(-2.53%)
May 21, 2003
9.362
9.422
9.316
9.422
912,138
+0.02(+0.24%)
May 20, 2003
9.179
9.408
9.132
9.399
1,069,702
+0.41(+4.52%)
May 19, 2003
9.123
9.136
8.992
8.992
488,112
-0.13(-1.41%)
May 16, 2003
9.102
9.148
9.086
9.121
299,709
+0.10(+1.10%)
May 15, 2003
9.044
9.061
9.005
9.022
322,356
-0.03(-0.30%)
May 14, 2003
8.928
9.057
8.924
9.048
710,244
+0.17(+1.87%)
May 13, 2003
8.843
8.924
8.831
8.882
289,590
-0.00(-0.02%)
May 12, 2003
8.806
8.941
8.806
8.885
492,930
+0.06(+0.73%)
May 09, 2003
8.785
8.843
8.785
8.820
398,970
+0.00(+0.00%)
May 08, 2003
8.783
8.831
8.770
8.820
332,957
+0.03(+0.33%)
May 07, 2003
8.839
8.839
8.781
8.791
395,597
-0.10(-1.10%)
May 06, 2003
8.820
8.901
8.785
8.889
703,016
+0.09(+1.01%)
May 05, 2003
8.750
8.810
8.750
8.799
416,316
+0.05(+0.57%)
May 02, 2003
8.716
8.764
8.677
8.750
390,778
+0.01(+0.07%)
May 01, 2003
8.685
8.745
8.685
8.743
605,201
+0.08(+0.91%)
Apr 30, 2003
8.561
8.667
8.550
8.665
817,214
+0.13(+1.53%)
Apr 29, 2003
8.474
8.565
8.474
8.534
394,151
+0.04(+0.44%)
Apr 28, 2003
8.463
8.521
8.463
8.496
297,782
+0.06(+0.74%)
Apr 25, 2003
8.372
8.496
8.372
8.434
200,448
+0.01(+0.15%)
Apr 24, 2003
8.451
8.469
8.411
8.422
891,900
-0.09(-1.05%)
Apr 23, 2003
8.472
8.559
8.457
8.511
403,306
+0.04(+0.47%)
Apr 22, 2003
8.418
8.488
8.418
8.472
247,669
+0.07(+0.89%)
Apr 21, 2003
8.372
8.416
8.372
8.397
195,148
-0.05(-0.61%)
Apr 17, 2003
8.366
8.461
8.366
8.449
422,580
+0.08(+0.97%)
Apr 16, 2003
8.403
8.436
8.353
8.368
410,052
-0.04(-0.49%)
Apr 15, 2003
8.399
8.453
8.399
8.409
355,122
-0.01(-0.17%)
Apr 14, 2003
8.362
8.428
8.353
8.424
400,897
+0.02(+0.30%)
Apr 11, 2003
8.330
8.418
8.330
8.399
352,231
+0.04(+0.50%)
Apr 10, 2003
8.254
8.362
8.245
8.357
785,894
+0.11(+1.38%)
Apr 09, 2003
8.274
8.276
8.214
8.243
362,349
-0.00(-0.05%)
Apr 08, 2003
8.169
8.285
8.148
8.247
430,290
+0.12(+1.48%)
Apr 07, 2003
8.146
8.214
8.121
8.127
1,060,547
-0.03(-0.41%)
Apr 04, 2003
8.104
8.175
8.104
8.160
180,211
+0.07(+0.82%)
Apr 03, 2003
8.148
8.150
8.088
8.094
339,702
-0.07(-0.81%)
Apr 02, 2003
8.106
8.202
8.071
8.160
496,785
+0.10(+1.24%)
Apr 01, 2003
8.069
8.106
8.030
8.061
383,551
+0.03(+0.39%)
Mar 31, 2003
8.104
8.150
8.030
8.030
267,425
-0.16(-1.98%)
Mar 28, 2003
8.177
8.233
8.146
8.191
179,729
-0.07(-0.83%)
Mar 27, 2003
8.181
8.301
8.160
8.260
497,267
+0.09(+1.04%)
Mar 26, 2003
8.185
8.229
8.146
8.175
579,181
-0.01(-0.10%)
Mar 25, 2003
8.117
8.193
8.036
8.183
458,719
+0.09(+1.05%)
Mar 24, 2003
8.183
8.233
8.075
8.098
499,676
-0.12(-1.41%)
Mar 21, 2003
8.198
8.247
8.173
8.214
733,372
+0.08(+1.02%)
Mar 20, 2003
8.154
8.198
8.135
8.131
363,795
-0.02(-0.28%)
Mar 19, 2003
8.094
8.171
8.094
8.154
662,059
+0.05(+0.56%)
Mar 18, 2003
8.110
8.146
8.071
8.108
785,894
+0.03(+0.39%)
Mar 17, 2003
7.928
8.135
7.913
8.077
873,108
+0.10(+1.25%)
Mar 14, 2003
7.961
8.032
7.932
7.978
467,874
+0.06(+0.73%)
Mar 13, 2003
7.830
7.951
7.799
7.920
366,204
+0.12(+1.52%)
Mar 12, 2003
7.849
7.922
7.737
7.801
429,808
-0.07(-0.95%)
Mar 11, 2003
7.920
7.959
7.845
7.876
337,293
-0.03(-0.34%)
Mar 10, 2003
7.996
8.003
7.874
7.903
433,663
-0.00(-0.05%)
Mar 07, 2003
7.834
7.944
7.834
7.907
566,653
+0.04(+0.53%)
Mar 06, 2003
7.951
7.998
7.863
7.866
644,712
-0.11(-1.35%)
Mar 05, 2003
8.032
8.032
7.944
7.973
397,524
-0.01(-0.10%)
Mar 04, 2003
7.990
8.067
7.959
7.982
320,429
+0.00(+0.03%)
Mar 03, 2003
8.146
8.223
7.942
7.980
660,613
-0.18(-2.16%)
Feb 28, 2003
8.233
8.249
8.094
8.156
833,115
-0.01(-0.08%)
Feb 27, 2003
8.044
8.218
8.038
8.162
790,712
+0.12(+1.50%)
Feb 26, 2003
7.971
8.059
7.971
8.042
1,047,056
+0.03(+0.36%)
Feb 25, 2003
7.946
8.042
7.897
8.013
1,084,640
+0.05(+0.68%)
Feb 24, 2003
7.946
7.969
7.930
7.959
1,778,501
+0.02(+0.29%)
Feb 21, 2003
7.920
7.949
7.897
7.936
187,920
+0.01(+0.13%)
Feb 20, 2003
7.886
7.938
7.886
7.926
1,064,884
+0.05(+0.66%)
Feb 19, 2003
7.859
7.909
7.845
7.874
778,184
+0.01(+0.13%)
Feb 18, 2003
7.751
7.917
7.751
7.863
604,719
+0.26(+3.38%)
Feb 14, 2003
7.471
7.623
7.467
7.606
278,508
+0.13(+1.78%)
Feb 13, 2003
7.442
7.500
7.440
7.473
302,118
+0.05(+0.70%)
Feb 12, 2003
7.382
7.467
7.374
7.421
236,105
+0.08(+1.10%)
Feb 11, 2003
7.278
7.432
7.278
7.340
336,330
+0.06(+0.77%)
Feb 10, 2003
7.367
7.374
7.233
7.284
234,660
-0.09(-1.18%)
Feb 07, 2003
7.405
7.426
7.370
7.372
173,465
-0.02(-0.22%)
Feb 06, 2003
7.438
7.453
7.384
7.388
168,646
-0.03(-0.39%)
Feb 05, 2003
7.513
7.517
7.397
7.417
199,003
-0.08(-1.02%)
Feb 04, 2003
7.469
7.507
7.432
7.494
409,089
-0.02(-0.25%)
Feb 03, 2003
7.600
7.600
7.471
7.513
330,065
-0.06(-0.82%)
Jan 31, 2003
7.492
7.592
7.453
7.575
367,650
+0.05(+0.61%)
Jan 30, 2003
7.544
7.604
7.502
7.529
276,098
-0.04(-0.47%)
Jan 29, 2003
7.546
7.635
7.488
7.565
291,036
-0.02(-0.25%)
Jan 28, 2003
7.590
7.625
7.504
7.583
428,363
+0.01(+0.19%)
Jan 27, 2003
7.627
7.658
7.475
7.569
303,082
-0.08(-1.03%)
Jan 24, 2003
7.766
7.787
7.637
7.648
294,891
-0.15(-1.86%)
Jan 23, 2003
7.822
7.853
7.783
7.793
192,739
-0.01(-0.13%)
Jan 22, 2003
7.716
7.834
7.666
7.803
256,825
+0.09(+1.21%)
Jan 21, 2003
7.847
7.851
7.687
7.710
292,481
-0.14(-1.77%)
Jan 17, 2003
7.872
7.965
7.849
7.849
324,283
-0.07(-0.89%)
Jan 16, 2003
7.847
7.938
7.843
7.920
640,376
+0.06(+0.82%)
Jan 15, 2003
7.853
7.886
7.830
7.855
491,003
+0.00(+0.05%)
Jan 14, 2003
7.762
7.884
7.762
7.851
538,706
+0.09(+1.20%)
Jan 13, 2003
7.783
7.841
7.720
7.758
583,036
+0.04(+0.54%)
Jan 10, 2003
7.656
7.795
7.612
7.716
982,006
+0.04(+0.51%)
Jan 09, 2003
7.741
7.770
7.643
7.677
662,059
-0.01(-0.11%)
Jan 08, 2003
7.861
7.866
7.681
7.685
428,844
-0.23(-2.86%)
Jan 07, 2003
7.930
7.949
7.880
7.911
564,244
-0.01(-0.13%)
Jan 06, 2003
7.872
7.949
7.853
7.922
751,683
+0.11(+1.38%)
Jan 03, 2003
7.729
7.814
7.722
7.814
244,297
+0.09(+1.13%)
Jan 02, 2003
7.577
7.758
7.565
7.726
181,656
+0.10(+1.33%)
Dec 31, 2002
7.606
7.650
7.558
7.625
316,092
-0.02(-0.27%)
Dec 30, 2002
7.544
7.677
7.544
7.646
199,003
+0.06(+0.85%)
Dec 27, 2002
7.614
7.633
7.581
7.581
266,943
-0.06(-0.84%)
Dec 26, 2002
7.733
7.739
7.643
7.646
48,666
-0.09(-1.10%)
Dec 24, 2002
7.658
7.764
7.658
7.731
198,521
+0.07(+0.95%)
Dec 23, 2002
7.558
7.751
7.558
7.658
332,475
+0.10(+1.37%)
Dec 20, 2002
7.681
7.702
7.554
7.554
352,712
-0.13(-1.75%)
Dec 19, 2002
7.675
7.722
7.617
7.689
323,320
+0.00(+0.03%)
Dec 18, 2002
7.751
7.805
7.619
7.687
449,564
-0.07(-0.96%)
Dec 17, 2002
7.874
7.915
7.753
7.762
231,287
-0.12(-1.55%)
Dec 16, 2002
7.897
7.930
7.845
7.884
295,854
-0.03(-0.39%)
Dec 13, 2002
7.957
7.957
7.855
7.915
184,065
-0.04(-0.50%)
Dec 12, 2002
7.893
7.980
7.893
7.955
532,442
+0.05(+0.63%)
Dec 11, 2002
7.907
7.976
7.876
7.905
666,877
-0.01(-0.08%)
Dec 10, 2002
7.824
7.930
7.824
7.911
533,405
+0.08(+1.06%)
Dec 09, 2002
7.820
7.895
7.785
7.828
240,924
+0.00(+0.05%)
Dec 06, 2002
7.679
7.866
7.679
7.824
171,537
+0.07(+0.91%)
Dec 05, 2002
7.824
7.824
7.706
7.753
227,914
-0.11(-1.45%)
Dec 04, 2002
7.783
7.870
7.751
7.868
231,287
+0.03(+0.42%)
Dec 03, 2002
7.834
7.863
7.791
7.834
743,491
-0.02(-0.24%)
Dec 02, 2002
7.824
7.917
7.793
7.853
519,914
+0.03(+0.37%)
Nov 29, 2002
7.818
7.855
7.803
7.824
130,099
+0.07(+0.86%)
Nov 27, 2002
7.521
7.780
7.521
7.758
388,369
+0.24(+3.20%)
Nov 26, 2002
7.668
7.668
7.515
7.517
133,471
-0.12(-1.60%)
Nov 25, 2002
7.612
7.658
7.598
7.639
112,270
+0.05(+0.63%)
Nov 22, 2002
7.542
7.668
7.540
7.592
242,369
-0.00(-0.03%)
Nov 21, 2002
7.581
7.658
7.579
7.594
216,349
+0.04(+0.52%)
Nov 20, 2002
7.536
7.581
7.484
7.554
144,072
-0.02(-0.33%)
Nov 19, 2002
7.500
7.646
7.500
7.579
342,594
+0.05(+0.72%)
Nov 18, 2002
7.533
7.573
7.469
7.525
198,521
-0.00(-0.03%)
Nov 15, 2002
7.367
7.536
7.367
7.527
376,323
+0.11(+1.45%)
Nov 14, 2002
7.351
7.436
7.334
7.419
129,135
+0.08(+1.13%)
Nov 13, 2002
7.318
7.367
7.249
7.336
127,689
+0.01(+0.20%)
Nov 12, 2002
7.336
7.417
7.322
7.322
246,706
-0.01(-0.14%)
Nov 11, 2002
7.419
7.419
7.291
7.332
85,287
-0.14(-1.86%)
Nov 08, 2002
7.494
7.533
7.430
7.471
116,125
-0.04(-0.52%)
Nov 07, 2002
7.527
7.567
7.498
7.511
286,699
-0.07(-0.90%)
Nov 06, 2002
7.500
7.602
7.394
7.579
287,663
+0.07(+0.91%)
Nov 05, 2002
7.384
7.556
7.382
7.511
178,765
+0.00(+0.00%)
Nov 04, 2002
7.367
7.594
7.367
7.511
244,297
+0.18(+2.43%)
Nov 01, 2002
7.268
7.332
7.179
7.332
176,838
+0.01(+0.17%)
Oct 31, 2002
7.423
7.482
7.307
7.320
250,079
-0.10(-1.29%)
Oct 30, 2002
7.399
7.446
7.363
7.415
275,617
+0.04(+0.59%)
Oct 29, 2002
7.432
7.471
7.291
7.372
171,056
-0.09(-1.20%)
Oct 28, 2002
7.542
7.542
7.397
7.461
91,551
-0.01(-0.11%)
Oct 25, 2002
7.316
7.484
7.243
7.469
240,924
+0.12(+1.67%)
Oct 24, 2002
7.498
7.602
7.347
7.347
662,541
-0.15(-1.94%)
Oct 23, 2002
7.326
7.517
7.301
7.492
195,630
+0.13(+1.80%)
Oct 22, 2002
7.430
7.457
7.226
7.359
337,293
-0.12(-1.64%)
Oct 21, 2002
7.504
7.552
7.419
7.482
112,752
-0.07(-0.88%)
Oct 18, 2002
7.382
7.575
7.340
7.548
371,504
+0.12(+1.56%)
Oct 17, 2002
7.448
7.494
7.403
7.432
984,415
+0.14(+1.96%)
Oct 16, 2002
7.233
7.316
7.187
7.289
453,900
+0.02(+0.23%)
Oct 15, 2002
7.206
7.324
7.172
7.272
558,462
+0.36(+5.16%)
Oct 14, 2002
6.894
6.940
6.894
6.915
138,290
-0.03(-0.45%)
Oct 11, 2002
6.855
7.042
6.840
6.946
377,768
+0.12(+1.73%)
Oct 10, 2002
6.519
6.828
6.519
6.828
464,983
+0.29(+4.51%)
Oct 09, 2002
6.587
6.593
6.475
6.533
676,032
-0.06(-0.85%)
Oct 08, 2002
6.388
6.631
6.388
6.589
273,689
+0.21(+3.35%)
Oct 07, 2002
6.488
6.544
6.375
6.375
1,154,508
-0.12(-1.88%)
Oct 04, 2002
6.473
6.537
6.378
6.498
313,201
+0.03(+0.48%)
Oct 03, 2002
6.649
6.649
6.442
6.467
2,168,316
-0.21(-3.08%)
Oct 02, 2002
6.888
6.888
6.600
6.672
288,145
-0.23(-3.31%)
Oct 01, 2002
6.884
6.942
6.770
6.901
380,660
+0.03(+0.45%)
Sep 30, 2002
6.745
6.932
6.676
6.869
328,620
+0.09(+1.35%)
Sep 27, 2002
6.849
6.938
6.741
6.778
399,933
-0.07(-1.03%)
Sep 26, 2002
6.766
6.867
6.741
6.849
143,108
+0.15(+2.23%)
Sep 25, 2002
6.585
6.712
6.523
6.699
261,643
+0.14(+2.18%)
Sep 24, 2002
6.506
6.695
6.490
6.556
288,627
-0.08(-1.25%)
Sep 23, 2002
6.751
6.751
6.554
6.639
382,105
-0.17(-2.44%)
Sep 20, 2002
6.784
6.867
6.778
6.805
121,907
+0.00(+0.03%)
Sep 19, 2002
6.973
6.973
6.784
6.803
2,023,762
-0.21(-3.02%)
Sep 18, 2002
7.083
7.083
6.940
7.015
215,867
-0.10(-1.40%)
Sep 17, 2002
7.243
7.243
7.112
7.114
192,739
-0.06(-0.81%)
Sep 16, 2002
7.139
7.191
7.131
7.172
1,397,359
+0.01(+0.17%)
Sep 13, 2002
7.125
7.170
7.106
7.160
104,561
-0.02(-0.23%)
Sep 12, 2002
7.224
7.245
7.177
7.177
179,247
-0.09(-1.20%)
Sep 11, 2002
7.247
7.280
7.222
7.264
75,168
+0.04(+0.49%)
Sep 10, 2002
7.274
7.305
7.172
7.228
132,990
-0.04(-0.57%)
Sep 09, 2002
7.237
7.311
7.237
7.270
122,389
-0.02(-0.26%)
Sep 06, 2002
7.318
7.338
7.262
7.289
145,999
+0.01(+0.20%)
Sep 05, 2002
7.230
7.326
7.183
7.274
337,293
-0.00(-0.06%)
Sep 04, 2002
7.245
7.314
7.233
7.278
163,346
+0.04(+0.49%)
Sep 03, 2002
7.409
7.409
7.243
7.243
185,029
-0.21(-2.87%)
Aug 30, 2002
7.394
7.467
7.394
7.457
283,808
+0.07(+0.96%)
Aug 29, 2002
7.324
7.428
7.268
7.386
218,277
+0.02(+0.25%)
Aug 28, 2002
7.249
7.392
7.237
7.367
1,975,577
+0.04(+0.48%)
Aug 27, 2002
7.372
7.392
7.297
7.332
621,584
-0.01(-0.14%)
Aug 26, 2002
7.224
7.357
7.206
7.343
190,330
+0.12(+1.70%)
Aug 23, 2002
7.272
7.307
7.206
7.220
135,881
-0.07(-1.02%)
Aug 22, 2002
7.347
7.403
7.274
7.295
346,448
+0.02(+0.26%)
Aug 21, 2002
7.224
7.417
7.224
7.276
464,983
+0.11(+1.56%)
Aug 20, 2002
7.123
7.289
7.123
7.164
473,656
+0.11(+1.53%)
Aug 16, 2002
7.087
7.087
7.050
7.056
180,211
-0.02(-0.26%)
Aug 15, 2002
7.131
7.179
7.023
7.075
149,372
-0.05(-0.64%)
Aug 14, 2002
7.062
7.120
6.967
7.120
251,524
+0.07(+0.97%)
Aug 13, 2002
7.046
7.206
7.031
7.052
563,762
-0.02(-0.32%)
Aug 12, 2002
7.131
7.195
7.054
7.075
196,594
+0.04(+0.56%)
Aug 07, 2002
7.048
7.048
6.901
7.035
703,980
+0.04(+0.59%)
Aug 06, 2002
6.849
7.029
6.849
6.994
1,061,511
+0.27(+3.95%)
Aug 05, 2002
6.901
6.919
6.724
6.728
867,326
-0.19(-2.79%)
Aug 02, 2002
6.878
6.950
6.874
6.921
231,768
+0.05(+0.69%)
Aug 01, 2002
6.950
7.008
6.849
6.874
399,452
-0.08(-1.13%)
Jul 31, 2002
6.803
7.006
6.776
6.952
361,386
+0.12(+1.82%)
Jul 30, 2002
6.691
6.830
6.656
6.828
280,917
+0.12(+1.79%)
Jul 29, 2002
6.527
6.793
6.502
6.708
594,118
+0.32(+4.94%)
Jul 26, 2002
6.311
6.392
6.195
6.392
1,060,065
+0.06(+0.92%)
Jul 25, 2002
6.361
6.496
6.158
6.334
585,445
-0.09(-1.36%)
Jul 24, 2002
5.996
6.421
5.877
6.421
582,072
+0.22(+3.62%)
Jul 23, 2002
6.434
6.556
6.197
6.197
678,924
-0.26(-4.08%)
Jul 22, 2002
6.496
6.602
6.392
6.461
388,851
-0.21(-3.08%)
Jul 19, 2002
6.849
6.890
6.666
6.666
182,620
-0.23(-3.28%)
Jul 17, 2002
6.901
6.932
6.807
6.892
225,986
-0.02(-0.30%)
Jul 12, 2002
7.106
7.118
6.901
6.913
205,749
-0.21(-2.94%)
Jul 11, 2002
7.029
7.160
6.977
7.123
1,121,742
+0.03(+0.38%)
Jul 10, 2002
7.278
7.278
7.096
7.096
212,013
-0.21(-2.90%)
Jul 09, 2002
7.264
7.307
7.264
7.307
498,230
+0.04(+0.60%)
Jul 08, 2002
7.243
7.264
7.243
7.264
147,927
+0.02(+0.29%)
Jul 05, 2002
7.150
7.243
7.150
7.243
93,960
+0.17(+2.35%)
Jul 04, 2002
6.994
7.077
6.940
7.077
460,646
+0.00(+0.00%)
Jul 03, 2002
6.994
7.077
6.940
7.077
460,646
+0.06(+0.86%)
Jul 02, 2002
7.035
7.050
6.921
7.017
226,950
-0.13(-1.89%)
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.