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
Adtran Holdings Inc
(NQ:
ADTN
)
5.030
-0.040 (-0.79%)
Streaming Delayed Price
Updated: 4:00 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, 2002
7.198
7.198
7.006
7.033
440,717
-0.19(-2.60%)
Jul 30, 2002
7.261
7.359
7.051
7.220
399,924
-0.06(-0.88%)
Jul 29, 2002
6.845
7.366
6.755
7.284
438,584
+0.52(+7.71%)
Jul 26, 2002
6.856
6.883
6.710
6.763
1,011,322
-0.12(-1.74%)
Jul 25, 2002
6.905
6.943
6.714
6.883
825,711
-0.14(-2.03%)
Jul 24, 2002
6.946
7.025
6.706
7.025
531,942
+0.09(+1.35%)
Jul 23, 2002
7.201
7.224
6.868
6.931
858,505
-0.22(-3.09%)
Jul 22, 2002
7.010
7.314
6.946
7.153
1,141,172
+0.10(+1.44%)
Jul 19, 2002
6.976
7.333
6.849
7.051
698,268
-0.09(-1.31%)
Jul 17, 2002
7.183
7.513
6.901
7.145
700,668
+0.47(+6.96%)
Jul 12, 2002
6.519
6.958
6.515
6.680
409,523
+0.17(+2.53%)
Jul 11, 2002
6.624
6.733
6.339
6.515
661,742
-0.00(-0.06%)
Jul 10, 2002
6.848
6.864
6.507
6.519
500,972
-0.34(-4.98%)
Jul 09, 2002
6.688
6.860
6.688
6.860
484,708
+0.17(+2.58%)
Jul 08, 2002
7.205
7.205
6.688
6.688
831,577
-0.52(-7.18%)
Jul 05, 2002
6.770
7.205
6.770
7.205
211,426
+0.43(+6.37%)
Jul 04, 2002
6.560
6.789
6.147
6.774
1,244,566
+0.00(+0.00%)
Jul 03, 2002
6.560
6.789
6.147
6.774
1,243,233
+0.08(+1.12%)
Jul 02, 2002
7.051
7.089
6.601
6.699
773,454
-0.50(-6.93%)
Jul 01, 2002
7.314
7.333
7.089
7.198
889,966
+0.07(+1.01%)
Jun 28, 2002
7.126
7.595
7.051
7.126
1,149,917
-0.15(-2.07%)
Jun 27, 2002
7.306
7.464
7.029
7.276
717,998
+0.08(+1.15%)
Jun 26, 2002
7.089
7.299
6.834
7.194
1,060,867
+0.06(+0.79%)
Jun 25, 2002
7.190
7.520
7.119
7.138
878,501
-0.37(-4.95%)
Jun 21, 2002
7.194
7.513
7.085
7.509
1,456,526
+0.45(+6.32%)
Jun 20, 2002
7.183
7.520
7.059
7.063
778,520
-0.13(-1.82%)
Jun 19, 2002
7.524
7.528
7.183
7.193
591,622
-0.38(-4.96%)
Jun 18, 2002
7.839
7.943
7.565
7.569
489,508
-0.23(-2.93%)
Jun 17, 2002
7.584
7.944
7.584
7.798
261,550
+0.23(+2.97%)
Jun 14, 2002
7.321
7.689
7.044
7.573
1,212,572
+0.11(+1.51%)
Jun 12, 2002
7.464
7.483
7.265
7.460
755,591
-0.02(-0.30%)
Jun 11, 2002
7.629
7.839
7.464
7.483
1,510,382
-0.07(-0.94%)
Jun 10, 2002
7.336
7.764
7.336
7.554
1,095,794
+0.19(+2.55%)
Jun 07, 2002
7.537
7.537
7.344
7.366
2,433,942
-0.18(-2.39%)
Jun 06, 2002
8.252
8.252
7.539
7.546
991,547
-0.74(-8.92%)
Jun 05, 2002
8.495
8.495
8.162
8.285
293,278
-0.60(-6.75%)
May 31, 2002
8.758
8.979
8.728
8.885
418,321
+0.13(+1.50%)
May 28, 2002
8.720
8.784
8.582
8.754
378,595
+0.03(+0.30%)
May 27, 2002
8.645
8.893
8.634
8.728
170,634
+0.00(+0.00%)
May 24, 2002
8.645
8.893
8.634
8.728
165,568
-0.14(-1.61%)
May 23, 2002
8.964
9.002
8.630
8.870
272,215
-0.18(-1.99%)
May 22, 2002
9.174
9.279
8.923
9.050
178,099
-0.20(-2.11%)
May 21, 2002
9.414
9.466
9.170
9.245
187,164
-0.08(-0.84%)
May 20, 2002
9.377
9.639
9.279
9.324
346,334
-0.17(-1.82%)
May 17, 2002
9.384
9.579
9.377
9.497
242,887
+0.12(+1.32%)
May 16, 2002
9.392
9.519
9.351
9.373
466,579
-0.08(-0.83%)
May 15, 2002
9.185
9.651
9.121
9.452
651,877
+0.27(+2.98%)
May 14, 2002
8.814
9.324
8.810
9.178
332,470
+0.45(+5.16%)
May 13, 2002
8.402
8.746
8.252
8.728
246,620
+0.38(+4.58%)
May 10, 2002
8.523
8.548
8.139
8.345
314,340
-0.08(-0.98%)
May 09, 2002
8.795
8.908
8.428
8.428
236,488
-0.35(-3.97%)
May 08, 2002
8.255
8.837
8.255
8.777
895,831
+0.45(+5.41%)
May 07, 2002
8.495
8.495
8.199
8.327
323,939
-0.15(-1.81%)
May 06, 2002
8.720
8.720
8.473
8.480
615,084
-0.22(-2.54%)
May 03, 2002
8.900
8.912
8.634
8.702
283,146
-0.20(-2.19%)
May 02, 2002
9.116
9.152
8.830
8.897
531,100
-0.23(-2.51%)
May 01, 2002
9.320
9.321
9.077
9.125
585,756
-0.20(-2.13%)
Apr 30, 2002
9.009
9.384
8.949
9.324
363,131
+0.32(+3.58%)
Apr 29, 2002
9.043
9.230
8.795
9.002
266,616
-0.05(-0.58%)
Apr 26, 2002
9.185
9.339
9.024
9.054
321,006
-0.26(-2.82%)
Apr 25, 2002
9.110
9.324
9.002
9.317
320,739
+0.12(+1.35%)
Apr 24, 2002
9.155
9.392
9.111
9.193
499,639
-0.08(-0.85%)
Apr 23, 2002
9.298
9.433
9.174
9.272
218,358
-0.08(-0.80%)
Apr 22, 2002
9.621
9.621
9.148
9.347
366,597
-0.33(-3.37%)
Apr 19, 2002
9.722
9.722
9.602
9.673
218,892
+0.03(+0.35%)
Apr 18, 2002
9.752
9.827
9.448
9.639
739,594
-0.16(-1.65%)
Apr 17, 2002
9.919
10.20
9.741
9.801
401,257
-0.12(-1.17%)
Apr 16, 2002
9.812
10.24
9.714
9.917
1,167,247
+0.17(+1.73%)
Apr 15, 2002
8.942
9.939
8.870
9.748
2,006,556
+0.82(+9.20%)
Apr 12, 2002
8.930
8.945
8.552
8.927
428,986
+0.13(+1.49%)
Apr 11, 2002
8.608
8.942
8.567
8.795
595,088
+0.15(+1.69%)
Apr 10, 2002
8.552
8.765
8.424
8.649
358,865
+0.08(+0.91%)
Apr 09, 2002
8.630
8.908
8.462
8.571
287,412
-0.19(-2.14%)
Apr 08, 2002
8.537
8.762
8.424
8.758
332,737
+0.13(+1.52%)
Apr 05, 2002
8.885
8.885
8.563
8.627
199,962
-0.23(-2.54%)
Apr 04, 2002
8.893
9.039
8.781
8.852
184,498
-0.07(-0.76%)
Apr 03, 2002
8.930
8.998
8.852
8.919
131,975
-0.02(-0.21%)
Apr 02, 2002
9.002
9.028
8.818
8.938
685,737
-0.13(-1.45%)
Apr 01, 2002
9.013
9.084
8.855
9.069
331,404
+0.02(+0.17%)
Mar 29, 2002
8.927
9.058
8.889
9.054
343,135
+0.00(+0.00%)
Mar 28, 2002
8.927
9.058
8.889
9.054
342,335
+0.04(+0.42%)
Mar 27, 2002
8.818
9.032
8.777
9.017
611,618
+0.16(+1.78%)
Mar 26, 2002
9.264
9.264
8.822
8.859
662,008
-0.30(-3.28%)
Mar 25, 2002
9.448
9.527
9.148
9.159
533,233
-0.17(-1.77%)
Mar 22, 2002
9.411
9.636
9.320
9.324
449,782
-0.09(-0.96%)
Mar 21, 2002
9.339
9.441
9.193
9.414
535,899
+0.06(+0.68%)
Mar 20, 2002
9.155
9.471
9.039
9.351
893,698
-0.50(-5.03%)
Mar 19, 2002
10.42
10.43
9.827
9.846
374,596
-0.58(-5.58%)
Mar 18, 2002
10.31
10.43
10.05
10.43
296,211
+0.15(+1.46%)
Mar 15, 2002
10.02
10.34
9.943
10.28
369,797
+0.03(+0.29%)
Mar 14, 2002
10.10
10.32
10.00
10.25
334,337
+0.12(+1.18%)
Mar 13, 2002
10.05
10.22
9.864
10.13
265,816
-0.02(-0.15%)
Mar 12, 2002
10.36
10.40
10.06
10.14
365,531
-0.41(-3.84%)
Mar 11, 2002
10.60
10.60
10.37
10.55
264,483
-0.06(-0.60%)
Mar 08, 2002
10.31
10.66
10.31
10.61
274,615
+0.40(+3.93%)
Mar 07, 2002
10.58
10.69
10.13
10.21
399,391
-0.36(-3.37%)
Mar 06, 2002
10.18
10.57
9.864
10.57
642,812
+0.42(+4.10%)
Mar 05, 2002
9.564
10.24
9.433
10.15
513,236
+0.36(+3.64%)
Mar 04, 2002
9.512
9.861
8.979
9.793
427,653
+0.27(+2.80%)
Mar 01, 2002
9.189
9.527
9.017
9.527
326,338
+0.49(+5.39%)
Feb 28, 2002
9.283
9.283
8.777
9.039
832,110
-0.05(-0.50%)
Feb 27, 2002
9.478
9.636
9.050
9.084
907,296
-0.34(-3.62%)
Feb 26, 2002
9.107
9.474
9.103
9.426
528,967
+0.13(+1.41%)
Feb 25, 2002
9.302
9.444
9.189
9.294
482,042
+0.03(+0.32%)
Feb 22, 2002
9.155
9.452
9.028
9.264
404,723
+0.11(+1.19%)
Feb 21, 2002
9.287
9.384
9.129
9.155
424,186
-0.13(-1.41%)
Feb 20, 2002
9.155
9.501
9.099
9.287
454,847
+0.12(+1.27%)
Feb 19, 2002
9.384
9.426
9.156
9.170
650,011
-0.23(-2.43%)
Feb 18, 2002
9.692
9.692
9.388
9.399
546,564
+0.00(+0.00%)
Feb 15, 2002
9.692
9.692
9.388
9.399
545,497
-0.34(-3.50%)
Feb 14, 2002
9.720
9.789
9.643
9.741
404,190
+0.02(+0.23%)
Feb 13, 2002
9.602
9.823
9.527
9.718
131,975
+0.10(+1.05%)
Feb 12, 2002
9.654
9.696
9.351
9.617
408,189
-0.09(-0.97%)
Feb 11, 2002
9.583
9.714
9.463
9.711
554,562
+0.04(+0.47%)
Feb 08, 2002
9.279
9.692
9.279
9.666
406,323
+0.37(+4.00%)
Feb 07, 2002
9.594
9.669
9.283
9.294
268,216
-0.24(-2.48%)
Feb 06, 2002
9.752
9.801
9.478
9.531
386,594
-0.22(-2.27%)
Feb 05, 2002
9.564
9.849
9.377
9.752
346,868
+0.09(+0.97%)
Feb 04, 2002
9.939
10.06
9.624
9.658
432,185
-0.39(-3.85%)
Feb 01, 2002
10.09
10.14
9.902
10.04
772,388
-0.04(-0.37%)
Jan 31, 2002
10.15
10.26
9.906
10.08
869,170
-0.08(-0.74%)
Jan 30, 2002
10.09
10.17
9.774
10.16
383,394
+0.08(+0.78%)
Jan 29, 2002
10.31
10.41
9.876
10.08
347,401
-0.20(-1.93%)
Jan 28, 2002
10.13
10.33
10.13
10.28
201,295
+0.01(+0.07%)
Jan 25, 2002
10.09
10.28
10.03
10.27
190,097
+0.14(+1.41%)
Jan 24, 2002
10.15
10.39
10.03
10.13
333,270
-0.12(-1.21%)
Jan 23, 2002
10.09
10.31
10.00
10.25
281,280
+0.15(+1.49%)
Jan 22, 2002
10.30
10.42
10.04
10.10
352,733
-0.32(-3.10%)
Jan 21, 2002
10.39
10.57
10.22
10.42
496,440
+0.00(+0.00%)
Jan 18, 2002
10.39
10.57
10.22
10.42
491,374
-0.07(-0.64%)
Jan 17, 2002
10.41
10.59
10.24
10.49
403,657
+0.11(+1.08%)
Jan 16, 2002
10.50
10.58
10.35
10.38
501,772
-0.31(-2.91%)
Jan 15, 2002
10.39
10.69
10.39
10.69
532,433
+0.26(+2.44%)
Jan 14, 2002
10.83
11.12
10.22
10.43
822,245
-0.37(-3.40%)
Jan 11, 2002
10.71
11.15
10.60
10.80
793,717
+0.03(+0.31%)
Jan 10, 2002
10.80
10.87
10.71
10.77
444,449
+1.20(+12.50%)
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.