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
GUESS
(NY:
GES
)
21.06
-1.20 (-5.39%)
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 (%)
Jul 31, 2003
0.9366
0.9734
0.8950
0.9305
470,044
+0.04(+4.83%)
Jul 30, 2003
0.9072
0.9072
0.8754
0.8877
249,111
-0.01(-0.82%)
Jul 29, 2003
0.8999
0.9097
0.8877
0.8950
655,039
-0.00(-0.54%)
Jul 28, 2003
0.8938
0.8999
0.8644
0.8999
305,875
+0.02(+2.08%)
Jul 25, 2003
0.8791
0.9085
0.8791
0.8815
281,373
+0.00(+0.28%)
Jul 24, 2003
0.8717
0.9183
0.8656
0.8791
605,626
+0.01(+0.98%)
Jul 23, 2003
0.8558
0.8852
0.8485
0.8705
276,064
+0.02(+1.86%)
Jul 22, 2003
0.8154
0.8864
0.8154
0.8546
4,210,795
+0.04(+4.96%)
Jul 21, 2003
0.8203
0.8228
0.8142
0.8142
36,754
-0.01(-1.48%)
Jul 18, 2003
0.8228
0.8264
0.8068
0.8264
71,057
+0.00(+0.30%)
Jul 17, 2003
0.8436
0.8436
0.7958
0.8240
298,116
-0.02(-2.32%)
Jul 16, 2003
0.8570
0.8570
0.8326
0.8436
34,303
-0.00(-0.15%)
Jul 15, 2003
0.8448
0.8681
0.8117
0.8448
145,791
+0.00(+0.00%)
Jul 14, 2003
0.8399
0.8534
0.8020
0.8448
814,307
+0.01(+0.73%)
Jul 11, 2003
0.8362
0.8619
0.8264
0.8387
294,441
+0.01(+0.88%)
Jul 10, 2003
0.7775
0.8326
0.7591
0.8313
860,046
+0.04(+5.27%)
Jul 09, 2003
0.8326
0.8326
0.7346
0.7897
9,974,656
-0.04(-5.15%)
Jul 08, 2003
0.8815
0.8999
0.8203
0.8326
351,205
-0.04(-4.23%)
Jul 07, 2003
0.8142
0.8730
0.8142
0.8693
470,044
+0.06(+6.77%)
Jul 03, 2003
0.7958
0.8387
0.7958
0.8142
249,927
+0.05(+6.57%)
Jul 02, 2003
0.7346
0.7897
0.7346
0.7640
130,681
+0.04(+5.05%)
Jul 01, 2003
0.7248
0.7297
0.7162
0.7273
33,487
-0.01(-1.00%)
Jun 30, 2003
0.7469
0.7469
0.7187
0.7346
178,869
-0.00(-0.66%)
Jun 27, 2003
0.7187
0.7652
0.7003
0.7395
147,016
+0.02(+2.90%)
Jun 26, 2003
0.7040
0.7334
0.6869
0.7187
122,513
+0.00(+0.00%)
Jun 25, 2003
0.7162
0.7285
0.7138
0.7187
60,031
-0.00(-0.51%)
Jun 24, 2003
0.7297
0.7297
0.7040
0.7224
34,712
-0.01(-0.84%)
Jun 23, 2003
0.7236
0.7346
0.7101
0.7285
118,429
+0.00(+0.68%)
Jun 20, 2003
0.7199
0.7334
0.7101
0.7236
59,623
+0.02(+2.25%)
Jun 19, 2003
0.6979
0.7285
0.6979
0.7077
77,592
+0.02(+3.21%)
Jun 18, 2003
0.7040
0.7065
0.6795
0.6856
95,560
-0.02(-3.45%)
Jun 17, 2003
0.7162
0.7211
0.6979
0.7101
327,928
-0.00(-0.34%)
Jun 16, 2003
0.6795
0.7322
0.6795
0.7126
87,801
+0.03(+4.86%)
Jun 13, 2003
0.7224
0.7346
0.6734
0.6795
240,126
-0.03(-4.31%)
Jun 12, 2003
0.7101
0.7346
0.7003
0.7101
112,712
-0.02(-3.33%)
Jun 11, 2003
0.7248
0.7407
0.7052
0.7346
104,136
+0.00(+0.67%)
Jun 10, 2003
0.7456
0.7456
0.7199
0.7297
79,225
-0.03(-3.72%)
Jun 09, 2003
0.7395
0.7762
0.7395
0.7579
174,377
+0.02(+2.48%)
Jun 06, 2003
0.7713
0.7750
0.7371
0.7395
182,545
-0.03(-3.36%)
Jun 05, 2003
0.7346
0.8081
0.7260
0.7652
992,769
+0.12(+17.92%)
Jun 04, 2003
0.6305
0.6612
0.6305
0.6489
139,665
+0.02(+3.92%)
Jun 03, 2003
0.5571
0.6367
0.5534
0.6244
213,173
+0.04(+6.92%)
Jun 02, 2003
0.6183
0.6354
0.5828
0.5840
229,100
-0.04(-5.92%)
May 30, 2003
0.5081
0.6207
0.5081
0.6207
390,410
+0.12(+23.36%)
May 29, 2003
0.4995
0.5142
0.4995
0.5032
458,609
+0.01(+2.75%)
May 28, 2003
0.4897
0.5008
0.4897
0.4897
113,937
+0.00(+0.00%)
May 27, 2003
0.4897
0.5020
0.4873
0.4897
806,956
+0.00(+0.00%)
May 23, 2003
0.4836
0.4897
0.4726
0.4897
177,236
+0.01(+2.56%)
May 22, 2003
0.4824
0.4824
0.4763
0.4775
998,078
-0.00(-1.02%)
May 21, 2003
0.4971
0.4995
0.4824
0.4824
93,110
-0.02(-3.19%)
May 20, 2003
0.5020
0.5020
0.4946
0.4983
30,220
+0.00(+0.25%)
May 19, 2003
0.5314
0.5375
0.4971
0.4971
79,633
-0.03(-6.45%)
May 16, 2003
0.5889
0.5975
0.5277
0.5314
241,351
-0.06(-10.88%)
May 15, 2003
0.6220
0.6220
0.5938
0.5963
69,016
-0.03(-4.51%)
May 14, 2003
0.6085
0.6244
0.6085
0.6244
57,989
+0.01(+2.20%)
May 13, 2003
0.5999
0.6244
0.5963
0.6110
463,101
+0.01(+1.84%)
May 12, 2003
0.5779
0.6061
0.5779
0.5999
199,288
+0.00(+0.00%)
May 09, 2003
0.5632
0.5999
0.5571
0.5999
72,283
+0.04(+7.69%)
May 08, 2003
0.6036
0.6183
0.5448
0.5571
283,006
-0.06(-9.00%)
May 07, 2003
0.5559
0.6305
0.5559
0.6122
262,179
+0.05(+8.70%)
May 06, 2003
0.5203
0.5705
0.5179
0.5632
85,351
+0.04(+8.49%)
May 05, 2003
0.4971
0.5191
0.4934
0.5191
104,136
+0.02(+3.16%)
May 02, 2003
0.4946
0.5032
0.4897
0.5032
378,975
+0.01(+1.48%)
May 01, 2003
0.4934
0.4959
0.4836
0.4959
210,723
+0.00(+0.50%)
Apr 30, 2003
0.4897
0.4959
0.4836
0.4934
125,372
+0.00(+0.75%)
Apr 29, 2003
0.4763
0.4959
0.4763
0.4897
346,713
+0.02(+3.63%)
Apr 28, 2003
0.4714
0.4775
0.4665
0.4726
30,628
+0.01(+1.31%)
Apr 25, 2003
0.4775
0.4775
0.4591
0.4665
237,268
-0.01(-2.31%)
Apr 24, 2003
0.4861
0.4897
0.4775
0.4775
263,404
-0.01(-2.01%)
Apr 23, 2003
0.5020
0.5020
0.4799
0.4873
27,769
-0.01(-2.93%)
Apr 22, 2003
0.4677
0.5032
0.4677
0.5020
44,513
+0.03(+7.05%)
Apr 21, 2003
0.4812
0.4861
0.4640
0.4689
18,785
-0.01(-1.54%)
Apr 17, 2003
0.4640
0.4775
0.4604
0.4763
31,853
+0.01(+2.91%)
Apr 16, 2003
0.4469
0.4848
0.4432
0.4628
153,550
+0.02(+4.42%)
Apr 15, 2003
0.4334
0.4444
0.4285
0.4432
40,429
+0.01(+2.84%)
Apr 14, 2003
0.4273
0.4334
0.4224
0.4310
337,729
+0.00(+0.57%)
Apr 11, 2003
0.4236
0.4310
0.4224
0.4285
78,000
+0.01(+1.74%)
Apr 10, 2003
0.4187
0.4224
0.4187
0.4212
94,743
+0.00(+0.58%)
Apr 09, 2003
0.4236
0.4297
0.4187
0.4187
57,989
-0.00(-1.16%)
Apr 08, 2003
0.4236
0.4249
0.4224
0.4236
16,743
-0.00(-0.29%)
Apr 07, 2003
0.4224
0.4261
0.4224
0.4249
22,869
+0.00(+0.58%)
Apr 04, 2003
0.4285
0.4224
0.4138
0.4224
154,367
+0.00(+0.58%)
Apr 03, 2003
0.4285
0.4346
0.4163
0.4200
414,096
+0.00(+0.29%)
Apr 02, 2003
0.4273
0.4273
0.4187
0.4187
111,487
-0.01(-2.01%)
Apr 01, 2003
0.4359
0.4359
0.4236
0.4273
75,958
-0.01(-1.97%)
Mar 31, 2003
0.4457
0.4530
0.4359
0.4359
60,848
-0.01(-2.47%)
Mar 28, 2003
0.4408
0.4506
0.4408
0.4469
16,743
+0.01(+1.67%)
Mar 27, 2003
0.4383
0.4408
0.4285
0.4395
28,178
-0.00(-1.10%)
Mar 26, 2003
0.4444
0.4640
0.4408
0.4444
23,277
-0.00(-0.27%)
Mar 25, 2003
0.4457
0.4579
0.4322
0.4457
34,303
+0.00(+0.28%)
Mar 24, 2003
0.4591
0.4591
0.4444
0.4444
24,502
-0.01(-3.20%)
Mar 21, 2003
0.4653
0.4799
0.4506
0.4591
81,675
-0.02(-3.85%)
Mar 20, 2003
0.4591
0.4787
0.4530
0.4775
23,277
+0.02(+3.72%)
Mar 19, 2003
0.4481
0.4653
0.4408
0.4604
28,994
+0.01(+2.17%)
Mar 18, 2003
0.4518
0.4616
0.4493
0.4506
20,010
-0.00(-0.54%)
Mar 17, 2003
0.4359
0.4530
0.4310
0.4530
63,298
+0.02(+4.23%)
Mar 14, 2003
0.4371
0.4469
0.4285
0.4346
40,837
-0.01(-1.93%)
Mar 13, 2003
0.4163
0.4432
0.4040
0.4432
51,047
+0.03(+8.06%)
Mar 12, 2003
0.4089
0.4102
0.4040
0.4102
50,230
+0.00(+0.00%)
Mar 11, 2003
0.4077
0.4102
0.4077
0.4102
1,225
+0.00(+0.90%)
Mar 10, 2003
0.4114
0.4175
0.4065
0.4065
74,733
-0.00(-1.19%)
Mar 07, 2003
0.4261
0.4285
0.4126
0.4114
30,220
-0.01(-3.45%)
Mar 06, 2003
0.4163
0.4285
0.4138
0.4261
17,151
+0.00(+1.16%)
Mar 05, 2003
0.4285
0.4285
0.4163
0.4212
21,644
-0.01(-1.71%)
Mar 04, 2003
0.4175
0.4285
0.4163
0.4285
19,602
+0.01(+1.45%)
Mar 03, 2003
0.4408
0.4408
0.4126
0.4224
51,455
-0.01(-2.82%)
Feb 28, 2003
0.4297
0.4346
0.4273
0.4346
51,047
+0.01(+1.43%)
Feb 27, 2003
0.4285
0.4285
0.4212
0.4285
34,712
+0.00(+0.00%)
Feb 26, 2003
0.4530
0.4530
0.4285
0.4285
25,727
-0.03(-5.66%)
Feb 25, 2003
0.4297
0.4542
0.4297
0.4542
32,261
+0.02(+4.21%)
Feb 24, 2003
0.4518
0.4518
0.4322
0.4359
13,476
-0.00(-1.11%)
Feb 21, 2003
0.4371
0.4457
0.4224
0.4408
15,518
+0.00(+0.56%)
Feb 20, 2003
0.4163
0.4420
0.4102
0.4383
46,963
+0.01(+3.17%)
Feb 19, 2003
0.4261
0.4261
0.4163
0.4249
17,968
-0.00(-0.29%)
Feb 18, 2003
0.4224
0.4359
0.4224
0.4261
65,749
-0.00(-0.29%)
Feb 14, 2003
0.4261
0.4273
0.4163
0.4273
18,785
+0.01(+1.75%)
Feb 13, 2003
0.4273
0.4285
0.4200
0.4200
27,361
-0.01(-1.44%)
Feb 12, 2003
0.4408
0.4408
0.4261
0.4261
20,827
-0.01(-3.33%)
Feb 11, 2003
0.4334
0.4408
0.4236
0.4408
61,665
+0.01(+1.41%)
Feb 10, 2003
0.4383
0.4432
0.4297
0.4346
39,204
+0.00(+1.14%)
Feb 07, 2003
0.4469
0.4469
0.4285
0.4297
32,261
-0.02(-4.10%)
Feb 06, 2003
0.4359
0.4591
0.4359
0.4481
41,654
+0.01(+3.10%)
Feb 05, 2003
0.4285
0.4408
0.4212
0.4346
82,492
+0.00(+0.85%)
Feb 04, 2003
0.4346
0.4346
0.4236
0.4310
176,828
-0.00(-0.85%)
Feb 03, 2003
0.4346
0.4371
0.4285
0.4346
54,722
+0.00(+0.00%)
Jan 31, 2003
0.4420
0.4420
0.4310
0.4346
17,151
-0.00(-0.28%)
Jan 30, 2003
0.4346
0.4408
0.4297
0.4359
49,822
+0.00(+0.00%)
Jan 29, 2003
0.4469
0.4469
0.4297
0.4359
28,586
-0.01(-3.00%)
Jan 28, 2003
0.4518
0.4567
0.4310
0.4493
16,743
-0.00(-0.54%)
Jan 27, 2003
0.4714
0.4714
0.4518
0.4518
39,612
-0.03(-5.38%)
Jan 24, 2003
0.5008
0.5008
0.4285
0.4775
353,656
-0.03(-5.11%)
Jan 23, 2003
0.4481
0.5032
0.4285
0.5032
5,691,169
+0.06(+12.60%)
Jan 22, 2003
0.4432
0.4591
0.4420
0.4469
49,413
+0.01(+1.39%)
Jan 21, 2003
0.4530
0.4530
0.4408
0.4408
132,723
-0.01(-2.70%)
Jan 17, 2003
0.4506
0.4604
0.4322
0.4530
488,829
+0.01(+1.65%)
Jan 16, 2003
0.4346
0.4457
0.4334
0.4457
154,775
+0.01(+3.12%)
Jan 15, 2003
0.4530
0.4555
0.4322
0.4322
56,764
-0.01(-3.29%)
Jan 14, 2003
0.4493
0.4493
0.4334
0.4469
31,036
-0.00(-0.82%)
Jan 13, 2003
0.4567
0.4616
0.4310
0.4506
176,828
-0.01(-1.87%)
Jan 10, 2003
0.4579
0.4604
0.4530
0.4591
97,602
-0.00(-0.27%)
Jan 09, 2003
0.4616
0.4653
0.4579
0.4604
17,151
-0.00(-0.27%)
Jan 08, 2003
0.4591
0.4714
0.4591
0.4616
24,911
+0.00(+0.00%)
Jan 07, 2003
0.4653
0.4775
0.4591
0.4616
26,544
-0.01(-2.08%)
Jan 06, 2003
0.4616
0.4714
0.4591
0.4714
72,691
-0.00(-0.52%)
Jan 03, 2003
0.5057
0.5057
0.4726
0.4738
54,722
-0.03(-6.75%)
Jan 02, 2003
0.5032
0.5191
0.4910
0.5081
56,764
-0.00(-0.95%)
Dec 31, 2002
0.5106
0.5314
0.5081
0.5130
113,937
-0.00(-0.48%)
Dec 30, 2002
0.5412
0.5436
0.5118
0.5155
53,089
-0.04(-6.86%)
Dec 27, 2002
0.5754
0.5754
0.5534
0.5534
9,801
-0.02(-4.24%)
Dec 26, 2002
0.5779
0.5779
0.5669
0.5779
34,303
+0.00(+0.43%)
Dec 24, 2002
0.5510
0.5865
0.5510
0.5754
68,199
+0.02(+4.44%)
Dec 23, 2002
0.5387
0.5510
0.5277
0.5510
40,429
+0.01(+1.12%)
Dec 20, 2002
0.5448
0.5448
0.5265
0.5448
29,811
+0.01(+1.14%)
Dec 19, 2002
0.5387
0.5387
0.5203
0.5387
12,659
+0.01(+2.33%)
Dec 18, 2002
0.5632
0.5632
0.5265
0.5265
41,654
-0.05(-8.51%)
Dec 17, 2002
0.5632
0.5877
0.5632
0.5754
40,837
+0.00(+0.00%)
Dec 16, 2002
0.5412
0.5754
0.5412
0.5754
27,361
+0.04(+6.58%)
Dec 13, 2002
0.5632
0.5632
0.5399
0.5399
15,926
-0.02(-3.50%)
Dec 12, 2002
0.5608
0.5620
0.5510
0.5595
17,151
+0.00(+0.88%)
Dec 11, 2002
0.5265
0.5559
0.5265
0.5546
99,236
+0.02(+3.90%)
Dec 10, 2002
0.5081
0.5363
0.5081
0.5338
30,220
+0.03(+5.06%)
Dec 09, 2002
0.5485
0.5485
0.5081
0.5081
39,204
-0.05(-8.19%)
Dec 06, 2002
0.5632
0.5632
0.5522
0.5534
15,110
-0.01(-2.38%)
Dec 05, 2002
0.5828
0.5828
0.5448
0.5669
608,893
-0.02(-2.94%)
Dec 04, 2002
0.6110
0.6110
0.5840
0.5840
106,995
-0.01(-2.05%)
Dec 03, 2002
0.6244
0.6244
0.5963
0.5963
45,330
-0.04(-5.62%)
Dec 02, 2002
0.6477
0.6477
0.6269
0.6318
62,481
-0.01(-1.53%)
Nov 29, 2002
0.6660
0.6660
0.6403
0.6416
41,654
-0.03(-3.85%)
Nov 27, 2002
0.6330
0.6673
0.6330
0.6673
37,162
+0.04(+5.62%)
Nov 26, 2002
0.6305
0.6367
0.6244
0.6318
29,811
-0.00(-0.39%)
Nov 25, 2002
0.6110
0.6342
0.6110
0.6342
36,754
+0.02(+4.02%)
Nov 22, 2002
0.5963
0.6110
0.5938
0.6097
33,487
+0.02(+3.53%)
Nov 21, 2002
0.5938
0.5987
0.5877
0.5889
12,251
+0.00(+0.00%)
Nov 20, 2002
0.5791
0.5938
0.5791
0.5889
117,204
+0.02(+3.00%)
Nov 19, 2002
0.5632
0.5718
0.5632
0.5718
59,214
+0.00(+0.43%)
Nov 18, 2002
0.5754
0.5816
0.5693
0.5693
88,618
-0.01(-1.48%)
Nov 15, 2002
0.5693
0.5791
0.5693
0.5779
23,277
+0.00(+0.43%)
Nov 14, 2002
0.5754
0.5791
0.5448
0.5754
47,780
+0.00(+0.00%)
Nov 13, 2002
0.5816
0.5816
0.5693
0.5754
19,602
-0.00(-0.84%)
Nov 12, 2002
0.5693
0.5840
0.5693
0.5803
15,926
+0.01(+1.72%)
Nov 11, 2002
0.5705
0.5730
0.5448
0.5705
20,010
-0.00(-0.43%)
Nov 08, 2002
0.5632
0.5730
0.5632
0.5730
41,654
+0.00(+0.65%)
Nov 07, 2002
0.5803
0.5803
0.5693
0.5693
10,617
-0.01(-1.90%)
Nov 06, 2002
0.5877
0.5877
0.5718
0.5803
73,508
-0.00(-0.42%)
Nov 05, 2002
0.5840
0.5840
0.5803
0.5828
8,984
-0.00(-0.42%)
Nov 04, 2002
0.5754
0.5963
0.5754
0.5852
18,785
+0.01(+1.06%)
Nov 01, 2002
0.5608
0.5816
0.5571
0.5791
51,864
+0.02(+3.28%)
Oct 31, 2002
0.5301
0.5632
0.5301
0.5608
114,346
+0.04(+7.01%)
Oct 30, 2002
0.5497
0.5497
0.5203
0.5240
82,084
-0.02(-3.60%)
Oct 29, 2002
0.5448
0.5448
0.5338
0.5436
17,151
-0.00(-0.45%)
Oct 28, 2002
0.5546
0.5546
0.5461
0.5461
11,842
-0.00(-0.45%)
Oct 25, 2002
0.5081
0.5485
0.5081
0.5485
28,994
+0.04(+8.74%)
Oct 24, 2002
0.5044
0.5118
0.4934
0.5044
13,476
+0.00(+0.24%)
Oct 23, 2002
0.5020
0.5032
0.5020
0.5032
24,094
-0.00(-0.24%)
Oct 22, 2002
0.5093
0.5179
0.5044
0.5044
45,738
-0.00(-0.96%)
Oct 21, 2002
0.5020
0.5179
0.5008
0.5093
23,685
+0.02(+3.23%)
Oct 18, 2002
0.4702
0.4934
0.4665
0.4934
245,027
+0.03(+6.05%)
Oct 17, 2002
0.4653
0.4653
0.4591
0.4653
17,968
+0.01(+2.15%)
Oct 16, 2002
0.4542
0.4567
0.4518
0.4555
34,712
+0.00(+0.27%)
Oct 15, 2002
0.4469
0.4555
0.4273
0.4542
825,333
+0.01(+3.06%)
Oct 14, 2002
0.4383
0.4530
0.4346
0.4408
71,057
-0.00(-0.28%)
Oct 11, 2002
0.4469
0.4897
0.4408
0.4420
23,685
-0.01(-2.43%)
Oct 10, 2002
0.4750
0.4848
0.4346
0.4530
24,094
-0.02(-4.88%)
Oct 09, 2002
0.4518
0.4763
0.4420
0.4763
106,178
+0.02(+5.13%)
Oct 08, 2002
0.4346
0.4530
0.4346
0.4530
11,434
+0.02(+4.52%)
Oct 07, 2002
0.4285
0.4346
0.4285
0.4334
50,638
+0.00(+1.14%)
Oct 04, 2002
0.4322
0.4322
0.4285
0.4285
24,502
-0.00(-0.28%)
Oct 03, 2002
0.4273
0.4542
0.4224
0.4297
222,158
+0.00(+0.57%)
Oct 02, 2002
0.4481
0.4604
0.4273
0.4273
120,880
-0.03(-5.68%)
Oct 01, 2002
0.5179
0.5179
0.4040
0.4530
205,822
-0.07(-13.75%)
Sep 30, 2002
0.5644
0.5754
0.5252
0.5252
69,016
-0.05(-8.72%)
Sep 27, 2002
0.5999
0.5999
0.5693
0.5754
9,392
-0.03(-4.67%)
Sep 26, 2002
0.5999
0.6122
0.5877
0.6036
13,068
+0.02(+2.71%)
Sep 25, 2002
0.5779
0.5877
0.5754
0.5877
9,392
+0.01(+1.69%)
Sep 24, 2002
0.5987
0.6207
0.5705
0.5779
55,539
-0.02(-3.67%)
Sep 23, 2002
0.5877
0.6061
0.5877
0.5999
38,796
-0.01(-1.80%)
Sep 20, 2002
0.6024
0.6110
0.6024
0.6110
35,528
+0.01(+1.84%)
Sep 19, 2002
0.6048
0.6122
0.5999
0.5999
4,737,196
-0.01(-1.80%)
Sep 18, 2002
0.6110
0.6122
0.6110
0.6110
4,492
-0.00(-0.20%)
Sep 17, 2002
0.6183
0.6183
0.6012
0.6122
22,460
-0.01(-1.96%)
Sep 16, 2002
0.6293
0.6428
0.6244
0.6244
6,534
-0.00(-0.20%)
Sep 13, 2002
0.6244
0.6256
0.6207
0.6256
4,083
+0.00(+0.20%)
Sep 12, 2002
0.6636
0.6636
0.6110
0.6244
132,723
-0.04(-6.59%)
Sep 11, 2002
0.6734
0.6734
0.6673
0.6685
9,392
-0.00(-0.73%)
Sep 10, 2002
0.6550
0.6734
0.6489
0.6734
26,953
+0.01(+1.85%)
Sep 09, 2002
0.6305
0.6673
0.6305
0.6612
52,272
+0.03(+5.06%)
Sep 06, 2002
0.6195
0.6305
0.6183
0.6293
35,120
+0.01(+1.58%)
Sep 05, 2002
0.6183
0.6195
0.6183
0.6195
231,550
-0.00(-0.78%)
Sep 04, 2002
0.6330
0.6330
0.6122
0.6244
69,016
-0.01(-2.11%)
Sep 03, 2002
0.6391
0.6391
0.6379
0.6379
61,665
-0.00(-0.19%)
Aug 30, 2002
0.6293
0.6416
0.6293
0.6391
81,675
+0.01(+1.56%)
Aug 29, 2002
0.6183
0.6305
0.6183
0.6293
25,319
+0.01(+1.78%)
Aug 28, 2002
0.6122
0.6244
0.6122
0.6183
25,319
+0.01(+1.00%)
Aug 27, 2002
0.6244
0.6244
0.6122
0.6122
25,727
-0.00(-0.79%)
Aug 26, 2002
0.5999
0.6244
0.5999
0.6171
37,979
+0.02(+2.86%)
Aug 23, 2002
0.6171
0.6183
0.5999
0.5999
23,685
-0.02(-2.97%)
Aug 22, 2002
0.6342
0.6342
0.5999
0.6183
37,570
-0.01(-1.94%)
Aug 21, 2002
0.6232
0.6305
0.6232
0.6305
4,900
+0.01(+2.39%)
Aug 20, 2002
0.6085
0.6305
0.6085
0.6159
25,319
+0.02(+2.65%)
Aug 16, 2002
0.6085
0.6097
0.5877
0.5999
31,445
-0.01(-1.41%)
Aug 15, 2002
0.6244
0.6305
0.6073
0.6085
23,277
-0.02(-2.55%)
Aug 14, 2002
0.6122
0.6244
0.5963
0.6244
14,701
+0.02(+3.24%)
Aug 13, 2002
0.6061
0.6061
0.5999
0.6048
26,136
-0.00(-0.40%)
Aug 12, 2002
0.5950
0.6110
0.5877
0.6073
40,021
-0.07(-9.82%)
Aug 07, 2002
0.6342
0.6734
0.6305
0.6734
1,187,566
+0.04(+6.80%)
Aug 06, 2002
0.6159
0.6428
0.6159
0.6305
1,874,051
+0.02(+3.00%)
Aug 05, 2002
0.6171
0.6305
0.6085
0.6122
242,985
+0.00(+0.00%)
Aug 02, 2002
0.6612
0.6612
0.6122
0.6122
1,919,381
-0.06(-9.09%)
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.