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
Graco Inc
(NY:
GGG
)
81.07
+1.52 (+1.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
4.299
4.326
4.274
4.317
795,410
+0.02(+0.41%)
Jul 30, 2003
4.323
4.323
4.249
4.299
1,009,884
-0.02(-0.58%)
Jul 29, 2003
4.340
4.346
4.313
4.324
895,610
-0.02(-0.38%)
Jul 28, 2003
4.323
4.340
4.290
4.340
1,733,803
+0.02(+0.36%)
Jul 25, 2003
4.311
4.333
4.275
4.325
1,341,445
+0.01(+0.33%)
Jul 24, 2003
4.323
4.335
4.266
4.311
1,156,807
-0.00(-0.03%)
Jul 23, 2003
4.303
4.312
4.254
4.312
1,818,804
+0.01(+0.22%)
Jul 22, 2003
4.213
4.346
4.200
4.303
3,468,732
+0.09(+2.14%)
Jul 21, 2003
4.041
4.228
4.030
4.213
2,346,826
+0.18(+4.40%)
Jul 18, 2003
4.009
4.036
3.971
4.035
1,007,632
+0.09(+2.16%)
Jul 17, 2003
4.011
4.022
3.899
3.950
1,378,035
-0.07(-1.80%)
Jul 16, 2003
4.062
4.088
4.021
4.022
772,893
-0.02(-0.56%)
Jul 15, 2003
4.086
4.086
4.027
4.044
622,593
-0.01(-0.29%)
Jul 14, 2003
4.027
4.075
4.024
4.056
815,112
+0.07(+1.78%)
Jul 11, 2003
3.945
4.003
3.945
3.985
712,660
+0.05(+1.32%)
Jul 10, 2003
3.989
3.989
3.902
3.933
1,456,845
-0.06(-1.48%)
Jul 09, 2003
4.053
4.053
3.980
3.992
1,423,632
-0.06(-1.49%)
Jul 08, 2003
3.973
4.066
3.908
4.053
1,884,666
+0.07(+1.81%)
Jul 07, 2003
3.939
3.993
3.939
3.980
1,466,977
+0.05(+1.24%)
Jul 03, 2003
3.926
3.960
3.920
3.932
422,755
-0.00(-0.03%)
Jul 02, 2003
3.914
3.973
3.908
3.933
2,417,754
+0.03(+0.85%)
Jul 01, 2003
3.790
3.901
3.778
3.900
11,231,442
+0.11(+2.91%)
Jun 30, 2003
3.861
3.877
3.780
3.790
1,822,745
+0.02(+0.63%)
Jun 27, 2003
3.784
3.796
3.736
3.766
564,049
-0.01(-0.16%)
Jun 26, 2003
3.784
3.821
3.760
3.772
821,867
+0.02(+0.47%)
Jun 25, 2003
3.736
3.767
3.731
3.754
707,031
+0.02(+0.63%)
Jun 24, 2003
3.725
3.736
3.718
3.731
1,171,443
+0.01(+0.32%)
Jun 23, 2003
3.719
3.742
3.712
3.719
946,273
+0.01(+0.32%)
Jun 20, 2003
3.731
3.731
3.693
3.707
900,114
-0.01(-0.19%)
Jun 19, 2003
3.725
3.760
3.695
3.714
624,281
-0.00(-0.06%)
Jun 18, 2003
3.736
3.757
3.710
3.716
472,855
-0.03(-0.70%)
Jun 17, 2003
3.754
3.779
3.736
3.742
671,004
+0.01(+0.16%)
Jun 16, 2003
3.719
3.760
3.718
3.736
949,088
+0.02(+0.57%)
Jun 13, 2003
3.686
3.731
3.686
3.715
753,191
+0.00(+0.00%)
Jun 12, 2003
3.683
3.731
3.683
3.715
592,195
+0.01(+0.38%)
Jun 11, 2003
3.594
3.701
3.577
3.701
785,840
+0.11(+3.20%)
Jun 10, 2003
3.625
3.644
3.523
3.586
1,356,644
-0.04(-1.05%)
Jun 09, 2003
3.654
3.661
3.605
3.624
901,802
-0.04(-0.97%)
Jun 06, 2003
3.713
3.729
3.659
3.659
466,100
-0.05(-1.25%)
Jun 05, 2003
3.719
3.719
3.636
3.706
540,969
-0.02(-0.41%)
Jun 04, 2003
3.707
3.725
3.695
3.721
266,262
+0.03(+0.77%)
Jun 03, 2003
3.701
3.725
3.665
3.693
422,755
-0.01(-0.22%)
Jun 02, 2003
3.654
3.728
3.642
3.701
1,185,516
+0.06(+1.59%)
May 30, 2003
3.577
3.648
3.577
3.643
543,220
+0.08(+2.13%)
May 29, 2003
3.581
3.605
3.547
3.567
519,578
-0.01(-0.40%)
May 28, 2003
3.594
3.598
3.573
3.581
602,890
-0.01(-0.36%)
May 27, 2003
3.588
3.600
3.577
3.594
675,507
+0.00(+0.07%)
May 23, 2003
3.592
3.618
3.583
3.592
315,799
+0.00(+0.10%)
May 22, 2003
3.624
3.636
3.581
3.588
616,963
-0.04(-1.14%)
May 21, 2003
3.668
3.668
3.630
3.630
1,143,859
-0.04(-1.13%)
May 20, 2003
3.665
3.688
3.658
3.671
917,564
+0.01(+0.16%)
May 19, 2003
3.687
3.690
3.649
3.665
741,932
-0.05(-1.37%)
May 16, 2003
3.695
3.716
3.655
3.716
628,785
+0.03(+0.74%)
May 15, 2003
3.636
3.704
3.635
3.689
874,782
+0.07(+1.96%)
May 14, 2003
3.636
3.644
3.600
3.618
624,281
-0.04(-1.04%)
May 13, 2003
3.671
3.690
3.618
3.656
552,790
-0.04(-1.09%)
May 12, 2003
3.659
3.719
3.636
3.696
507,193
+0.02(+0.68%)
May 09, 2003
3.600
3.701
3.600
3.671
492,557
+0.08(+2.14%)
May 08, 2003
3.618
3.648
3.585
3.594
577,559
-0.03(-0.82%)
May 07, 2003
3.654
3.654
3.601
3.624
626,533
-0.03(-0.81%)
May 06, 2003
3.618
3.659
3.604
3.654
798,225
+0.05(+1.48%)
May 05, 2003
3.623
3.650
3.588
3.600
855,643
-0.01(-0.30%)
May 02, 2003
3.565
3.612
3.554
3.611
1,445,586
+0.04(+1.13%)
May 01, 2003
3.624
3.629
3.547
3.571
764,449
-0.07(-1.79%)
Apr 30, 2003
3.617
3.671
3.617
3.636
1,014,387
-0.02(-0.45%)
Apr 29, 2003
3.643
3.670
3.617
3.652
561,797
+0.01(+0.26%)
Apr 28, 2003
3.553
3.648
3.532
3.643
1,303,730
+0.09(+2.53%)
Apr 25, 2003
3.701
3.701
3.537
3.553
1,213,099
-0.15(-4.15%)
Apr 24, 2003
3.707
3.746
3.697
3.707
615,275
-0.01(-0.29%)
Apr 23, 2003
3.761
3.761
3.682
3.718
702,528
-0.04(-1.13%)
Apr 22, 2003
3.755
3.790
3.677
3.760
1,488,368
+0.01(+0.16%)
Apr 21, 2003
3.654
3.777
3.624
3.754
1,382,539
+0.10(+2.76%)
Apr 17, 2003
3.434
3.766
3.434
3.654
2,791,535
+0.26(+7.68%)
Apr 16, 2003
3.429
3.431
3.387
3.393
490,306
-0.03(-0.90%)
Apr 15, 2003
3.418
3.424
3.382
3.424
531,962
+0.01(+0.21%)
Apr 14, 2003
3.365
3.417
3.365
3.417
616,400
+0.05(+1.55%)
Apr 11, 2003
3.417
3.446
3.357
3.365
487,491
-0.04(-1.04%)
Apr 10, 2003
3.419
3.420
3.363
3.400
394,609
-0.02(-0.59%)
Apr 09, 2003
3.417
3.445
3.405
3.420
406,430
-0.00(-0.07%)
Apr 08, 2003
3.393
3.442
3.393
3.423
520,703
-0.03(-0.86%)
Apr 07, 2003
3.374
3.496
3.374
3.452
568,552
+0.09(+2.68%)
Apr 04, 2003
3.375
3.416
3.352
3.362
623,155
-0.01(-0.32%)
Apr 03, 2003
3.462
3.494
3.373
3.373
1,312,173
-0.08(-2.23%)
Apr 02, 2003
3.372
3.469
3.365
3.450
545,472
+0.10(+3.04%)
Apr 01, 2003
3.316
3.360
3.310
3.348
598,387
+0.02(+0.61%)
Mar 31, 2003
3.316
3.349
3.280
3.328
958,095
+0.00(+0.00%)
Mar 28, 2003
3.304
3.337
3.285
3.328
489,180
+0.01(+0.36%)
Mar 27, 2003
3.328
3.367
3.292
3.316
437,954
-0.01(-0.32%)
Mar 26, 2003
3.363
3.375
3.310
3.327
574,744
-0.04(-1.16%)
Mar 25, 2003
3.299
3.389
3.292
3.366
755,442
+0.07(+2.01%)
Mar 24, 2003
3.340
3.340
3.269
3.299
417,126
-0.04(-1.21%)
Mar 21, 2003
3.316
3.372
3.305
3.340
705,342
+0.04(+1.08%)
Mar 20, 2003
3.292
3.310
3.263
3.304
543,783
+0.00(+0.11%)
Mar 19, 2003
3.304
3.346
3.278
3.301
588,254
-0.01(-0.39%)
Mar 18, 2003
3.286
3.340
3.254
3.314
486,928
+0.02(+0.68%)
Mar 17, 2003
3.180
3.296
3.177
3.291
875,908
+0.11(+3.46%)
Mar 14, 2003
3.086
3.198
3.086
3.181
725,607
+0.10(+3.11%)
Mar 13, 2003
3.050
3.114
3.047
3.085
1,175,383
+0.04(+1.44%)
Mar 12, 2003
3.057
3.066
3.018
3.041
622,030
-0.02(-0.50%)
Mar 11, 2003
3.050
3.059
3.045
3.057
624,281
+0.00(+0.12%)
Mar 10, 2003
3.058
3.078
3.044
3.053
507,193
-0.00(-0.15%)
Mar 07, 2003
3.058
3.065
3.026
3.058
682,825
+0.00(+0.00%)
Mar 06, 2003
3.156
3.162
3.053
3.058
601,201
-0.09(-2.79%)
Mar 05, 2003
3.115
3.164
3.115
3.145
468,352
+0.04(+1.14%)
Mar 04, 2003
3.198
3.200
3.086
3.110
591,069
-0.08(-2.45%)
Mar 03, 2003
3.204
3.241
3.185
3.188
549,975
+0.01(+0.45%)
Feb 28, 2003
3.174
3.192
3.159
3.174
437,954
+0.01(+0.45%)
Feb 27, 2003
3.097
3.160
3.095
3.160
700,839
+0.07(+2.22%)
Feb 26, 2003
3.130
3.137
3.091
3.091
360,833
-0.04(-1.21%)
Feb 25, 2003
3.076
3.132
3.068
3.129
442,457
+0.05(+1.65%)
Feb 24, 2003
3.109
3.115
3.078
3.078
379,973
-0.03(-0.88%)
Feb 21, 2003
3.079
3.121
3.079
3.105
302,852
+0.02(+0.81%)
Feb 20, 2003
3.070
3.103
3.070
3.080
297,786
+0.00(+0.12%)
Feb 19, 2003
3.127
3.127
3.068
3.077
513,948
-0.05(-1.59%)
Feb 18, 2003
3.121
3.129
3.096
3.127
628,785
+0.01(+0.38%)
Feb 14, 2003
3.067
3.115
3.063
3.115
674,381
+0.05(+1.66%)
Feb 13, 2003
3.038
3.073
3.014
3.064
1,093,759
+0.02(+0.66%)
Feb 12, 2003
3.103
3.115
3.038
3.044
315,799
-0.06(-1.91%)
Feb 11, 2003
3.079
3.132
3.079
3.103
705,905
+0.02(+0.77%)
Feb 10, 2003
3.091
3.112
3.071
3.079
802,165
-0.01(-0.38%)
Feb 07, 2003
3.127
3.150
3.091
3.091
725,045
-0.02(-0.57%)
Feb 06, 2003
3.121
3.129
3.099
3.109
783,026
-0.01(-0.27%)
Feb 05, 2003
3.093
3.174
3.093
3.117
1,062,236
+0.02(+0.77%)
Feb 04, 2003
3.114
3.114
3.077
3.093
380,536
-0.02(-0.65%)
Feb 03, 2003
3.162
3.164
3.111
3.114
793,721
-0.04(-1.24%)
Jan 31, 2003
3.067
3.182
3.063
3.153
1,002,566
+0.09(+2.78%)
Jan 30, 2003
3.065
3.077
3.054
3.067
586,003
+0.02(+0.58%)
Jan 29, 2003
3.048
3.068
2.963
3.050
891,670
+0.00(+0.08%)
Jan 28, 2003
3.098
3.109
3.020
3.047
880,411
-0.04(-1.34%)
Jan 27, 2003
3.109
3.127
3.073
3.089
711,534
-0.04(-1.21%)
Jan 24, 2003
3.150
3.166
3.123
3.127
584,877
-0.02(-0.68%)
Jan 23, 2003
3.109
3.168
3.100
3.148
1,828,374
+0.04(+1.26%)
Jan 22, 2003
3.169
3.169
3.097
3.109
563,486
-0.07(-2.09%)
Jan 21, 2003
3.263
3.263
3.174
3.175
578,685
-0.09(-2.69%)
Jan 17, 2003
3.294
3.298
3.239
3.263
587,128
-0.03(-1.04%)
Jan 16, 2003
3.280
3.328
3.280
3.297
582,062
+0.02(+0.65%)
Jan 15, 2003
3.369
3.369
3.269
3.276
1,469,229
-0.09(-2.57%)
Jan 14, 2003
3.426
3.432
3.328
3.362
1,176,509
-0.06(-1.80%)
Jan 13, 2003
3.488
3.529
3.399
3.424
777,396
-0.05(-1.36%)
Jan 10, 2003
3.413
3.491
3.413
3.471
981,175
+0.06(+1.77%)
Jan 09, 2003
3.458
3.482
3.406
3.411
475,107
-0.04(-1.03%)
Jan 08, 2003
3.500
3.500
3.431
3.446
343,946
-0.05(-1.39%)
Jan 07, 2003
3.535
3.548
3.470
3.495
504,379
-0.03(-0.97%)
Jan 06, 2003
3.488
3.543
3.488
3.529
381,098
+0.05(+1.53%)
Jan 03, 2003
3.500
3.500
3.462
3.476
795,410
-0.02(-0.61%)
Jan 02, 2003
3.411
3.500
3.394
3.497
1,044,222
+0.10(+3.07%)
Dec 31, 2002
3.352
3.411
3.329
3.393
454,278
+0.04(+1.31%)
Dec 30, 2002
3.346
3.360
3.304
3.349
523,518
+0.00(+0.11%)
Dec 27, 2002
3.363
3.366
3.330
3.346
241,494
-0.02(-0.53%)
Dec 26, 2002
3.375
3.400
3.346
3.363
2,183,578
-0.02(-0.53%)
Dec 24, 2002
3.388
3.398
3.363
3.381
204,904
-0.01(-0.28%)
Dec 23, 2002
3.304
3.393
3.304
3.391
526,333
+0.06(+1.89%)
Dec 20, 2002
3.334
3.373
3.316
3.328
1,020,579
+0.00(+0.11%)
Dec 19, 2002
3.436
3.451
3.297
3.324
1,229,987
-0.11(-3.21%)
Dec 18, 2002
3.506
3.523
3.434
3.434
796,536
-0.08(-2.16%)
Dec 17, 2002
3.565
3.565
3.494
3.510
616,963
-0.05(-1.33%)
Dec 16, 2002
3.446
3.558
3.446
3.558
478,484
+0.11(+3.23%)
Dec 13, 2002
3.517
3.517
3.433
3.446
434,013
-0.08(-2.22%)
Dec 12, 2002
3.476
3.532
3.476
3.524
499,312
+0.04(+1.22%)
Dec 11, 2002
3.464
3.489
3.452
3.482
276,395
+0.01(+0.41%)
Dec 10, 2002
3.408
3.471
3.408
3.468
490,306
+0.07(+2.02%)
Dec 09, 2002
3.476
3.489
3.393
3.399
466,100
-0.06(-1.68%)
Dec 06, 2002
3.423
3.494
3.416
3.457
525,770
+0.02(+0.52%)
Dec 05, 2002
3.476
3.482
3.436
3.439
451,464
-0.03(-0.89%)
Dec 04, 2002
3.458
3.492
3.446
3.470
889,981
+0.01(+0.17%)
Dec 03, 2002
3.577
3.585
3.464
3.464
577,559
-0.11(-3.02%)
Dec 02, 2002
3.506
3.577
3.506
3.572
493,120
+0.07(+2.03%)
Nov 29, 2002
3.522
3.553
3.501
3.501
262,885
-0.02(-0.64%)
Nov 27, 2002
3.470
3.523
3.470
3.523
1,097,137
+0.06(+1.78%)
Nov 26, 2002
3.458
3.476
3.424
3.462
1,720,293
+0.00(+0.10%)
Nov 25, 2002
3.452
3.464
3.393
3.458
851,702
+0.02(+0.48%)
Nov 22, 2002
3.434
3.470
3.434
3.442
910,809
+0.01(+0.21%)
Nov 21, 2002
3.369
3.434
3.357
3.434
1,032,963
+0.06(+1.86%)
Nov 20, 2002
3.316
3.389
3.310
3.372
347,886
+0.07(+2.15%)
Nov 19, 2002
3.375
3.375
3.257
3.301
1,639,795
-0.05(-1.62%)
Nov 18, 2002
3.429
3.458
3.354
3.355
1,169,754
-0.07(-2.04%)
Nov 15, 2002
3.369
3.436
3.363
3.425
623,718
+0.06(+1.80%)
Nov 14, 2002
3.272
3.366
3.272
3.365
573,055
+0.10(+3.20%)
Nov 13, 2002
3.245
3.285
3.186
3.260
650,176
+0.02(+0.47%)
Nov 12, 2002
3.224
3.269
3.221
3.245
477,358
+0.02(+0.74%)
Nov 11, 2002
3.304
3.304
3.221
3.221
673,256
-0.07(-2.19%)
Nov 08, 2002
3.265
3.304
3.263
3.294
343,946
+0.02(+0.58%)
Nov 07, 2002
3.275
3.298
3.221
3.275
598,950
-0.01(-0.18%)
Nov 06, 2002
3.282
3.299
3.221
3.280
555,042
-0.00(-0.04%)
Nov 05, 2002
3.280
3.285
3.234
3.282
433,450
+0.00(+0.04%)
Nov 04, 2002
3.269
3.298
3.221
3.280
830,874
+0.02(+0.73%)
Nov 01, 2002
3.239
3.266
3.179
3.257
912,498
+0.02(+0.55%)
Oct 31, 2002
3.132
3.256
3.132
3.239
932,763
+0.11(+3.40%)
Oct 30, 2002
3.127
3.233
3.090
3.132
72,898,544
+0.01(+0.19%)
Oct 29, 2002
3.138
3.138
3.070
3.127
659,745
-0.01(-0.38%)
Oct 28, 2002
3.209
3.218
3.127
3.138
607,394
-0.07(-2.07%)
Oct 25, 2002
3.135
3.207
3.118
3.205
1,089,819
+0.07(+2.23%)
Oct 24, 2002
3.186
3.198
3.127
3.135
945,710
-0.04(-1.42%)
Oct 23, 2002
3.084
3.186
3.078
3.180
645,672
+0.09(+2.83%)
Oct 22, 2002
3.131
3.131
3.055
3.092
855,643
-0.04(-1.25%)
Oct 21, 2002
3.044
3.150
3.033
3.131
1,082,501
+0.07(+2.28%)
Oct 18, 2002
3.073
3.096
3.020
3.061
553,916
-0.01(-0.27%)
Oct 17, 2002
2.913
3.097
2.913
3.070
625,407
+0.19(+6.45%)
Oct 16, 2002
2.996
3.019
2.875
2.884
610,771
-0.12(-4.13%)
Oct 15, 2002
3.020
3.021
3.006
3.008
841,570
+0.02(+0.55%)
Oct 14, 2002
2.920
3.008
2.916
2.992
612,460
+0.07(+2.47%)
Oct 11, 2002
2.857
3.002
2.857
2.919
558,419
+0.08(+2.71%)
Oct 10, 2002
2.748
2.872
2.729
2.842
402,490
+0.08(+2.78%)
Oct 09, 2002
2.887
2.887
2.742
2.765
470,040
-0.12(-4.19%)
Oct 08, 2002
2.825
2.898
2.781
2.886
770,078
+0.05(+1.75%)
Oct 07, 2002
2.907
2.907
2.813
2.836
397,423
-0.06(-2.16%)
Oct 04, 2002
2.965
2.973
2.864
2.899
498,749
-0.07(-2.24%)
Oct 03, 2002
2.913
2.989
2.913
2.965
241,494
+0.03(+0.97%)
Oct 02, 2002
3.020
3.020
2.932
2.937
448,086
-0.09(-3.01%)
Oct 01, 2002
2.961
3.050
2.902
3.028
919,253
+0.09(+3.11%)
Sep 30, 2002
2.911
2.937
2.819
2.937
1,245,186
+0.03(+0.89%)
Sep 27, 2002
2.915
2.994
2.861
2.911
821,867
-0.02(-0.53%)
Sep 26, 2002
2.878
2.937
2.866
2.926
642,295
+0.06(+1.98%)
Sep 25, 2002
2.819
2.877
2.771
2.870
783,026
+0.04(+1.38%)
Sep 24, 2002
2.961
2.961
2.789
2.830
1,350,452
-0.16(-5.35%)
Sep 23, 2002
3.079
3.080
2.973
2.990
923,756
-0.09(-2.96%)
Sep 20, 2002
3.091
3.104
3.078
3.082
364,774
+0.01(+0.46%)
Sep 19, 2002
3.082
3.100
3.067
3.067
345,071
-0.02(-0.58%)
Sep 18, 2002
3.079
3.100
3.044
3.085
367,588
+0.00(+0.00%)
Sep 17, 2002
3.121
3.121
3.079
3.085
11,258,463
-0.04(-1.29%)
Sep 16, 2002
3.121
3.147
3.121
3.125
592,195
+0.02(+0.53%)
Sep 13, 2002
3.092
3.132
3.044
3.109
446,960
+0.02(+0.57%)
Sep 12, 2002
3.118
3.127
3.091
3.091
368,714
-0.03(-0.99%)
Sep 11, 2002
3.091
3.124
3.091
3.122
213,347
+0.02(+0.61%)
Sep 10, 2002
3.091
3.115
3.076
3.103
340,005
+0.02(+0.77%)
Sep 09, 2002
3.026
3.097
3.001
3.079
685,640
+0.04(+1.29%)
Sep 06, 2002
3.006
3.067
3.005
3.040
443,583
+0.04(+1.38%)
Sep 05, 2002
3.020
3.020
2.984
2.999
373,780
-0.03(-1.06%)
Sep 04, 2002
2.967
3.042
2.948
3.031
297,223
+0.06(+2.16%)
Sep 03, 2002
3.008
3.008
2.907
2.967
495,372
-0.05(-1.73%)
Aug 30, 2002
3.040
3.067
3.019
3.019
367,588
-0.02(-0.70%)
Aug 29, 2002
3.001
3.046
2.981
3.040
379,973
+0.02(+0.51%)
Aug 28, 2002
3.047
3.078
3.018
3.025
562,923
-0.05(-1.69%)
Aug 27, 2002
3.055
3.079
3.038
3.077
762,760
+0.03(+1.09%)
Aug 26, 2002
3.044
3.050
3.012
3.044
777,396
+0.00(+0.08%)
Aug 23, 2002
3.095
3.097
3.041
3.041
603,453
-0.08(-2.65%)
Aug 22, 2002
3.136
3.138
3.109
3.124
700,839
-0.01(-0.26%)
Aug 21, 2002
3.138
3.138
3.110
3.132
819,053
+0.01(+0.19%)
Aug 20, 2002
3.136
3.138
3.109
3.127
904,617
-0.00(-0.11%)
Aug 16, 2002
3.109
3.144
3.102
3.130
469,477
+0.03(+0.88%)
Aug 15, 2002
3.079
3.135
3.061
3.103
468,352
+0.03(+0.89%)
Aug 14, 2002
3.067
3.076
2.961
3.076
533,088
+0.01(+0.35%)
Aug 13, 2002
3.115
3.132
3.065
3.065
585,440
-0.07(-2.34%)
Aug 12, 2002
3.132
3.144
3.115
3.138
850,013
+0.08(+2.71%)
Aug 07, 2002
3.033
3.090
2.987
3.055
634,977
+0.03(+1.02%)
Aug 06, 2002
2.913
3.033
2.913
3.025
905,180
+0.12(+4.25%)
Aug 05, 2002
2.907
2.984
2.884
2.902
611,334
-0.01(-0.20%)
Aug 02, 2002
3.002
3.013
2.866
2.907
742,495
-0.09(-3.04%)
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.