Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

23.02 -0.06 (-0.26%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 1.170 1.184 1.165 1.174 482,333 +0.00(+0.09%)
Aug 28, 2003 1.168 1.177 1.157 1.173 1,074,434 +0.01(+0.48%)
Aug 27, 2003 1.177 1.187 1.167 1.168 1,834,791 -0.01(-0.61%)
Aug 26, 2003 1.165 1.175 1.150 1.175 733,916 +0.01(+0.67%)
Aug 25, 2003 1.166 1.173 1.163 1.167 1,140,134 -0.00(-0.19%)
Aug 22, 2003 1.189 1.193 1.159 1.169 1,253,106 -0.02(-1.82%)
Aug 21, 2003 1.165 1.191 1.158 1.191 1,012,740 +0.03(+2.29%)
Aug 20, 2003 1.129 1.165 1.124 1.164 1,145,743 +0.03(+2.79%)
Aug 19, 2003 1.121 1.133 1.114 1.133 608,926 +0.01(+1.29%)
Aug 18, 2003 1.109 1.123 1.104 1.118 1,019,951 +0.02(+1.41%)
Aug 15, 2003 1.082 1.105 1.076 1.103 362,151 +0.02(+1.64%)
Aug 14, 2003 1.073 1.085 1.071 1.085 757,953 +0.01(+1.09%)
Aug 13, 2003 1.087 1.090 1.052 1.073 1,248,299 -0.01(-1.12%)
Aug 12, 2003 1.068 1.092 1.068 1.086 777,182 +0.02(+1.87%)
Aug 11, 2003 1.077 1.078 1.054 1.066 1,809,953 -0.01(-0.57%)
Aug 08, 2003 1.093 1.096 1.068 1.072 1,967,794 -0.02(-1.43%)
Aug 07, 2003 1.129 1.129 1.069 1.087 2,570,310 -0.04(-3.69%)
Aug 06, 2003 1.109 1.137 1.098 1.129 774,778 +0.02(+1.80%)
Aug 05, 2003 1.098 1.124 1.098 1.109 781,989 +0.01(+0.96%)
Aug 04, 2003 1.118 1.121 1.096 1.098 1,019,951 -0.02(-1.49%)
Aug 01, 2003 1.133 1.133 1.104 1.115 2,136,851 -0.01(-1.23%)
Jul 31, 2003 1.135 1.145 1.121 1.129 775,580 -0.01(-0.54%)
Jul 30, 2003 1.148 1.148 1.112 1.135 1,281,950 -0.01(-0.63%)
Jul 29, 2003 1.134 1.147 1.129 1.142 528,003 +0.01(+0.68%)
Jul 28, 2003 1.143 1.150 1.129 1.134 719,494 -0.00(-0.34%)
Jul 25, 2003 1.135 1.144 1.134 1.138 618,541 +0.00(+0.20%)
Jul 24, 2003 1.135 1.143 1.128 1.136 939,830 +0.00(+0.24%)
Jul 23, 2003 1.150 1.150 1.130 1.133 691,452 -0.02(-1.78%)
Jul 22, 2003 1.148 1.154 1.133 1.154 610,528 +0.01(+0.92%)
Jul 21, 2003 1.149 1.155 1.131 1.143 824,454 -0.01(-0.48%)
Jul 18, 2003 1.171 1.171 1.121 1.149 1,156,960 -0.03(-2.22%)
Jul 17, 2003 1.157 1.175 1.148 1.175 1,458,218 +0.02(+1.58%)
Jul 16, 2003 1.189 1.189 1.143 1.157 1,098,471 -0.03(-2.71%)
Jul 15, 2003 1.165 1.189 1.162 1.189 1,666,535 +0.02(+1.81%)
Jul 14, 2003 1.187 1.192 1.162 1.168 1,831,586 +0.00(+0.38%)
Jul 11, 2003 1.151 1.173 1.145 1.163 1,376,494 +0.02(+1.40%)
Jul 10, 2003 1.132 1.149 1.124 1.147 1,509,496 +0.02(+1.62%)
Jul 09, 2003 1.123 1.131 1.106 1.129 1,200,226 +0.01(+1.04%)
Jul 08, 2003 1.111 1.118 1.100 1.117 2,090,380 +0.01(+1.10%)
Jul 07, 2003 1.068 1.107 1.062 1.105 3,259,359 +0.02(+1.74%)
Jul 03, 2003 1.086 1.089 1.076 1.086 751,543 +0.01(+0.51%)
Jul 02, 2003 1.083 1.090 1.074 1.081 1,910,106 -0.00(-0.15%)
Jul 01, 2003 1.103 1.104 1.061 1.082 2,580,726 -0.01(-1.26%)
Jun 30, 2003 1.086 1.109 1.085 1.096 1,751,464 +0.00(+0.00%)
Jun 26, 2003 1.095 1.102 1.091 1.096 1,199,424 +0.00(+0.27%)
Jun 25, 2003 1.100 1.110 1.079 1.093 1,017,948 -0.01(-0.64%)
Jun 24, 2003 1.104 1.111 1.097 1.100 1,160,966 -0.00(-0.37%)
Jun 23, 2003 1.127 1.128 1.102 1.104 1,380,901 -0.02(-2.19%)
Jun 20, 2003 1.115 1.129 1.110 1.129 712,684 +0.02(+1.77%)
Jun 19, 2003 1.119 1.123 1.109 1.109 1,160,966 -0.01(-0.83%)
Jun 18, 2003 1.116 1.135 1.109 1.119 1,760,678 -0.00(-0.23%)
Jun 17, 2003 1.135 1.135 1.101 1.121 1,656,119 -0.01(-0.53%)
Jun 16, 2003 1.126 1.133 1.091 1.127 1,760,678 +0.00(+0.10%)
Jun 13, 2003 1.115 1.140 1.108 1.126 2,479,372 +0.01(+1.23%)
Jun 12, 2003 1.143 1.144 1.109 1.112 1,426,570 -0.03(-2.90%)
Jun 11, 2003 1.146 1.149 1.131 1.146 974,683 -0.01(-0.55%)
Jun 10, 2003 1.153 1.161 1.150 1.152 510,777 +0.01(+0.45%)
Jun 09, 2003 1.147 1.148 1.135 1.147 689,849 -0.00(-0.13%)
Jun 06, 2003 1.194 1.199 1.148 1.148 1,102,076 -0.04(-3.24%)
Jun 05, 2003 1.170 1.192 1.169 1.187 543,226 +0.02(+1.45%)
Jun 04, 2003 1.138 1.181 1.138 1.170 956,655 +0.03(+2.40%)
Jun 03, 2003 1.148 1.153 1.138 1.142 929,013 -0.00(-0.19%)
Jun 02, 2003 1.132 1.159 1.129 1.145 1,428,974 +0.04(+3.17%)
May 30, 2003 1.096 1.119 1.096 1.109 1,301,580 +0.02(+1.56%)
May 29, 2003 1.085 1.105 1.082 1.092 1,051,600 +0.01(+0.89%)
May 28, 2003 1.091 1.095 1.080 1.083 913,389 -0.00(-0.31%)
May 27, 2003 1.057 1.100 1.056 1.086 2,088,778 +0.03(+2.84%)
May 23, 2003 1.060 1.064 1.050 1.056 713,886 -0.00(-0.04%)
May 22, 2003 1.065 1.075 1.056 1.057 1,430,176 -0.01(-1.07%)
May 21, 2003 1.037 1.077 1.036 1.068 1,646,505 +0.03(+2.67%)
May 20, 2003 1.048 1.048 1.035 1.040 1,282,351 -0.00(-0.43%)
May 19, 2003 1.054 1.056 1.016 1.045 2,016,668 +0.00(+0.35%)
May 16, 2003 1.078 1.078 1.041 1.041 1,690,972 -0.04(-3.76%)
May 15, 2003 1.113 1.113 1.062 1.082 3,595,871 -0.00(-0.44%)
May 14, 2003 1.054 1.097 1.052 1.086 2,148,869 +0.03(+2.91%)
May 13, 2003 1.039 1.056 1.032 1.056 996,315 +0.01(+1.13%)
May 12, 2003 1.048 1.055 1.039 1.044 502,364 -0.01(-0.84%)
May 09, 2003 1.045 1.053 1.044 1.053 618,941 +0.01(+0.74%)
May 08, 2003 1.030 1.058 1.028 1.045 668,216 +0.02(+1.47%)
May 07, 2003 1.026 1.039 1.025 1.030 1,342,442 -0.00(-0.14%)
May 06, 2003 1.037 1.050 1.027 1.031 2,641,619 -0.00(-0.21%)
May 05, 2003 1.063 1.063 1.032 1.034 1,328,020 -0.02(-2.27%)
May 02, 2003 1.059 1.065 1.052 1.058 1,329,222 -0.00(-0.17%)
May 01, 2003 1.047 1.065 1.042 1.059 1,270,332 +0.01(+1.24%)
Apr 30, 2003 1.052 1.063 1.030 1.047 1,217,452 -0.01(-0.81%)
Apr 29, 2003 1.042 1.072 1.042 1.055 1,395,323 +0.01(+1.24%)
Apr 28, 2003 1.008 1.044 1.008 1.042 1,538,340 +0.03(+3.22%)
Apr 25, 2003 1.017 1.026 1.008 1.010 1,176,590 -0.01(-0.76%)
Apr 24, 2003 1.040 1.044 1.013 1.017 2,902,416 -0.03(-2.72%)
Apr 23, 2003 1.025 1.046 1.015 1.046 3,773,741 -0.02(-1.84%)
Apr 22, 2003 1.071 1.084 1.061 1.065 1,404,937 -0.01(-0.48%)
Apr 21, 2003 1.068 1.084 1.057 1.071 2,188,529 +0.00(+0.24%)
Apr 17, 2003 1.058 1.088 1.055 1.068 2,610,371 +0.01(+1.33%)
Apr 16, 2003 1.042 1.064 1.042 1.054 2,752,187 +0.01(+1.21%)
Apr 15, 2003 1.045 1.045 1.038 1.041 2,440,913 -0.00(-0.32%)
Apr 14, 2003 1.023 1.062 1.023 1.045 4,703,957 +0.03(+2.84%)
Apr 11, 2003 1.019 1.035 1.016 1.016 2,157,282 +0.00(+0.26%)
Apr 10, 2003 1.008 1.031 1.005 1.013 1,769,091 +0.01(+0.73%)
Apr 09, 2003 0.9866 1.013 0.9866 1.006 3,374,734 +0.02(+1.95%)
Apr 08, 2003 0.9804 0.9951 0.9804 0.9866 1,812,357 -0.00(-0.26%)
Apr 07, 2003 1.002 1.015 0.9859 0.9892 2,105,603 -0.01(-0.93%)
Apr 04, 2003 1.000 1.004 0.9903 0.9985 1,957,778 -0.00(-0.19%)
Apr 03, 2003 1.040 1.040 0.9974 1.000 4,158,327 -0.04(-3.63%)
Apr 02, 2003 1.025 1.051 1.025 1.038 2,133,245 +0.02(+1.55%)
Apr 01, 2003 1.013 1.028 1.001 1.022 2,766,609 +0.01(+0.91%)
Mar 31, 2003 1.006 1.024 0.9878 1.013 5,669,025 +0.01(+0.70%)
Mar 28, 2003 0.9863 1.006 0.9774 1.006 24,528,120 +0.03(+2.76%)
Mar 27, 2003 0.9726 0.9870 0.9722 0.9789 2,686,087 +0.00(+0.19%)
Mar 26, 2003 0.9796 0.9837 0.9648 0.9770 3,065,864 -0.00(-0.26%)
Mar 25, 2003 0.9615 0.9944 0.9578 0.9796 6,322,820 +0.05(+5.79%)
Mar 24, 2003 0.9245 0.9301 0.9164 0.9260 1,099,673 -0.01(-1.22%)
Mar 21, 2003 0.9242 0.9578 0.9230 0.9375 1,461,423 +0.01(+1.40%)
Mar 20, 2003 0.9256 0.9260 0.9068 0.9245 962,664 -0.01(-0.79%)
Mar 19, 2003 0.9560 0.9560 0.9212 0.9319 2,329,143 -0.03(-2.74%)
Mar 18, 2003 0.9504 0.9596 0.9367 0.9582 844,885 +0.00(+0.31%)
Mar 17, 2003 0.9249 0.9615 0.9245 0.9552 1,123,709 +0.03(+2.91%)
Mar 14, 2003 0.9319 0.9430 0.9119 0.9282 1,347,249 +0.00(+0.00%)
Mar 13, 2003 0.9341 0.9341 0.9134 0.9282 1,001,123 -0.01(-0.63%)
Mar 12, 2003 0.9308 0.9430 0.9175 0.9341 427,850 -0.00(-0.12%)
Mar 11, 2003 0.9338 0.9523 0.9338 0.9352 569,666 +0.00(+0.40%)
Mar 10, 2003 0.9201 0.9315 0.9079 0.9315 1,332,827 +0.01(+0.84%)
Mar 07, 2003 0.9060 0.9367 0.9060 0.9238 1,342,442 +0.01(+0.93%)
Mar 06, 2003 0.9212 0.9282 0.9153 0.9153 1,910,907 -0.01(-0.64%)
Mar 05, 2003 0.9164 0.9290 0.9060 0.9212 2,172,906 +0.01(+0.93%)
Mar 04, 2003 0.9201 0.9201 0.8968 0.9127 1,248,699 -0.01(-0.76%)
Mar 03, 2003 0.9245 0.9304 0.9053 0.9197 1,195,819 +0.00(+0.28%)
Feb 28, 2003 0.9238 0.9297 0.9101 0.9171 1,140,535 -0.01(-0.64%)
Feb 27, 2003 0.9312 0.9312 0.9119 0.9230 886,949 -0.00(-0.28%)
Feb 26, 2003 0.9323 0.9349 0.9156 0.9256 549,235 -0.01(-0.71%)
Feb 25, 2003 0.9330 0.9360 0.9153 0.9323 1,432,579 -0.00(-0.08%)
Feb 24, 2003 0.9375 0.9460 0.9275 0.9330 956,655 -0.01(-1.02%)
Feb 21, 2003 0.9571 0.9571 0.9371 0.9426 1,539,542 -0.01(-1.16%)
Feb 20, 2003 0.9489 0.9574 0.9441 0.9537 388,190 +0.01(+0.59%)
Feb 19, 2003 0.9578 0.9578 0.9441 0.9482 773,977 -0.01(-0.93%)
Feb 18, 2003 0.9489 0.9693 0.9430 0.9571 1,421,763 +0.01(+0.54%)
Feb 14, 2003 0.9504 0.9523 0.9393 0.9519 889,353 +0.01(+0.82%)
Feb 13, 2003 0.9208 0.9519 0.9171 0.9441 1,575,597 +0.02(+2.53%)
Feb 12, 2003 0.9356 0.9426 0.9119 0.9208 2,832,710 -0.01(-1.39%)
Feb 11, 2003 0.9711 0.9711 0.9308 0.9338 5,706,282 -0.04(-3.81%)
Feb 10, 2003 0.9375 0.9959 0.9297 0.9707 5,957,464 +0.03(+2.94%)
Feb 07, 2003 0.9105 0.9596 0.9060 0.9430 3,040,626 +0.04(+4.08%)
Feb 06, 2003 0.8949 0.9101 0.8912 0.9060 1,784,715 +0.01(+1.24%)
Feb 05, 2003 0.8968 0.9009 0.8879 0.8949 2,807,471 -0.01(-0.86%)
Feb 04, 2003 0.8838 0.9075 0.8768 0.9027 1,454,212 +0.01(+1.67%)
Feb 03, 2003 0.8746 0.8931 0.8620 0.8879 2,224,584 +0.02(+2.17%)
Jan 31, 2003 0.8561 0.8838 0.8439 0.8691 4,802,507 +0.01(+1.29%)
Jan 30, 2003 0.8598 0.8942 0.8173 0.8580 14,623,850 +0.23(+35.83%)
Jan 29, 2003 0.6361 0.6453 0.6290 0.6316 2,237,804 -0.00(-0.70%)
Jan 28, 2003 0.6346 0.6398 0.6305 0.6361 1,944,558 +0.00(+0.47%)
Jan 27, 2003 0.6161 0.6412 0.6102 0.6331 2,799,058 +0.02(+3.38%)
Jan 24, 2003 0.6350 0.6350 0.6002 0.6124 1,746,256 -0.02(-2.47%)
Jan 23, 2003 0.6464 0.6464 0.6209 0.6279 1,219,856 -0.00(-0.76%)
Jan 22, 2003 0.6638 0.6638 0.6327 0.6327 945,839 -0.02(-3.71%)
Jan 21, 2003 0.6657 0.6657 0.6571 0.6571 584,088 -0.00(-0.56%)
Jan 17, 2003 0.6730 0.6730 0.6590 0.6608 1,355,662 -0.00(-0.39%)
Jan 16, 2003 0.6620 0.6660 0.6549 0.6634 1,148,948 +0.01(+1.93%)
Jan 15, 2003 0.6601 0.6638 0.6250 0.6509 2,085,172 -0.02(-2.28%)
Jan 14, 2003 0.6742 0.6745 0.6645 0.6660 1,300,378 -0.01(-0.77%)
Jan 13, 2003 0.6786 0.6786 0.6690 0.6712 1,072,031 -0.00(-0.16%)
Jan 10, 2003 0.6823 0.6823 0.6675 0.6723 1,213,846 -0.01(-1.46%)
Jan 09, 2003 0.6804 0.6934 0.6753 0.6823 1,545,551 +0.01(+1.04%)
Jan 08, 2003 0.6952 0.6967 0.6749 0.6753 674,225 -0.02(-2.87%)
Jan 07, 2003 0.7008 0.7078 0.6786 0.6952 1,535,936 -0.01(-1.98%)
Jan 06, 2003 0.6841 0.7137 0.6841 0.7093 989,104 +0.03(+5.10%)
Jan 03, 2003 0.6897 0.6897 0.6472 0.6749 1,507,093 -0.01(-2.04%)
Jan 02, 2003 0.7248 0.7274 0.6749 0.6889 1,486,662 -0.03(-4.51%)
Dec 31, 2002 0.7015 0.7237 0.6845 0.7215 1,074,434 +0.02(+2.85%)
Dec 30, 2002 0.7089 0.7137 0.6864 0.7015 1,216,250 -0.01(-1.04%)
Dec 27, 2002 0.7174 0.7304 0.7034 0.7089 746,335 -0.00(-0.67%)
Dec 26, 2002 0.6941 0.7322 0.6938 0.7137 648,987 +0.02(+2.88%)
Dec 24, 2002 0.6956 0.6986 0.6875 0.6938 301,658 -0.01(-0.79%)
Dec 23, 2002 0.6730 0.7034 0.6730 0.6993 973,481 +0.02(+3.33%)
Dec 20, 2002 0.6760 0.7093 0.6198 0.6767 4,880,626 -0.03(-3.63%)
Dec 19, 2002 0.7045 0.7119 0.6841 0.7023 1,885,669 -0.01(-1.35%)
Dec 18, 2002 0.7137 0.7156 0.6952 0.7119 2,625,995 -0.01(-1.23%)
Dec 17, 2002 0.7770 0.7770 0.7037 0.7208 3,057,452 -0.06(-7.19%)
Dec 16, 2002 0.8043 0.8043 0.7751 0.7766 1,640,496 -0.03(-3.45%)
Dec 13, 2002 0.8176 0.8176 0.8006 0.8043 829,261 -0.00(-0.50%)
Dec 12, 2002 0.8354 0.8354 0.8084 0.8084 1,047,994 -0.03(-3.23%)
Dec 11, 2002 0.8450 0.8450 0.8180 0.8354 969,875 -0.00(-0.57%)
Dec 10, 2002 0.8284 0.8458 0.8158 0.8402 924,206 +0.01(+0.75%)
Dec 09, 2002 0.8642 0.8676 0.8284 0.8339 1,571,991 -0.03(-3.59%)
Dec 06, 2002 0.8635 0.8735 0.8565 0.8650 731,913 -0.00(-0.04%)
Dec 05, 2002 0.8580 0.8727 0.8580 0.8653 277,622 +0.00(+0.21%)
Dec 04, 2002 0.8691 0.8827 0.8620 0.8635 570,868 -0.01(-0.64%)
Dec 03, 2002 0.8764 0.8764 0.8653 0.8691 350,933 -0.00(-0.47%)
Dec 02, 2002 0.8901 0.8938 0.8646 0.8731 890,555 -0.02(-1.91%)
Nov 29, 2002 0.8894 0.9031 0.8875 0.8901 253,585 +0.00(+0.54%)
Nov 27, 2002 0.8543 0.8872 0.8543 0.8853 319,686 +0.02(+2.57%)
Nov 26, 2002 0.8620 0.8683 0.8506 0.8631 594,905 -0.01(-0.89%)
Nov 25, 2002 0.8894 0.8894 0.8546 0.8709 588,896 -0.01(-1.26%)
Nov 22, 2002 0.8894 0.8916 0.8776 0.8820 406,218 -0.01(-1.20%)
Nov 21, 2002 0.9171 0.9204 0.8923 0.8927 973,481 +0.01(+1.43%)
Nov 20, 2002 0.8746 0.8801 0.8624 0.8801 508,373 +0.01(+0.85%)
Nov 19, 2002 0.8757 0.8905 0.8683 0.8727 459,098 -0.01(-0.76%)
Nov 18, 2002 0.9060 0.9097 0.8764 0.8794 795,610 -0.03(-2.94%)
Nov 15, 2002 0.8942 0.9153 0.8875 0.9060 365,355 +0.01(+1.28%)
Nov 14, 2002 0.8764 0.8994 0.8764 0.8946 284,833 +0.01(+1.47%)
Nov 13, 2002 0.8543 0.8883 0.8543 0.8816 451,887 +0.02(+2.45%)
Nov 12, 2002 0.8580 0.8909 0.8541 0.8605 542,024 -0.00(-0.13%)
Nov 11, 2002 0.8661 0.8750 0.8506 0.8616 435,061 -0.01(-1.31%)
Nov 08, 2002 0.8691 0.8905 0.8561 0.8731 407,419 -0.01(-1.01%)
Nov 07, 2002 0.8727 0.8875 0.8727 0.8820 692,253 +0.00(+0.34%)
Nov 06, 2002 0.8487 0.8846 0.8483 0.8790 406,218 +0.02(+2.72%)
Nov 05, 2002 0.8395 0.8642 0.8395 0.8557 695,858 -0.01(-1.03%)
Nov 04, 2002 0.8506 0.8661 0.8469 0.8646 867,720 +0.01(+0.65%)
Nov 01, 2002 0.8125 0.8591 0.8125 0.8591 1,723,422 +0.04(+4.55%)
Oct 31, 2002 0.7507 0.8469 0.7507 0.8217 2,023,879 +0.06(+7.86%)
Oct 30, 2002 0.7729 0.7729 0.7470 0.7618 919,398 -0.00(-0.24%)
Oct 29, 2002 0.7766 0.7766 0.7522 0.7637 654,996 -0.00(-0.34%)
Oct 28, 2002 0.8006 0.8006 0.7662 0.7662 849,692 -0.03(-3.40%)
Oct 25, 2002 0.7870 0.7958 0.7847 0.7932 606,923 +0.01(+0.80%)
Oct 24, 2002 0.7877 0.7947 0.7777 0.7870 394,199 -0.00(-0.33%)
Oct 23, 2002 0.8051 0.8128 0.7858 0.7895 538,419 -0.02(-2.06%)
Oct 22, 2002 0.8136 0.8173 0.8047 0.8062 449,483 -0.01(-0.91%)
Oct 21, 2002 0.8236 0.8321 0.8117 0.8136 926,609 -0.01(-1.65%)
Oct 18, 2002 0.8191 0.8317 0.8117 0.8273 652,592 +0.01(+1.82%)
Oct 17, 2002 0.7877 0.8088 0.7877 0.8125 502,364 +0.03(+4.02%)
Oct 16, 2002 0.8125 0.8143 0.7673 0.7810 451,887 -0.03(-3.43%)
Oct 15, 2002 0.8036 0.8088 0.7921 0.8088 563,657 +0.01(+1.82%)
Oct 14, 2002 0.8080 0.8217 0.7918 0.7943 324,493 -0.03(-3.24%)
Oct 11, 2002 0.7777 0.8302 0.7777 0.8210 483,135 +0.05(+6.42%)
Oct 10, 2002 0.7563 0.7759 0.7470 0.7714 383,383 +0.01(+1.16%)
Oct 09, 2002 0.8028 0.8080 0.7585 0.7625 1,360,470 -0.04(-5.02%)
Oct 08, 2002 0.7914 0.8147 0.7914 0.8028 419,438 +0.01(+1.21%)
Oct 07, 2002 0.8191 0.8191 0.7903 0.7932 308,869 -0.03(-3.81%)
Oct 04, 2002 0.8265 0.8339 0.8228 0.8247 380,979 -0.02(-1.98%)
Oct 03, 2002 0.8269 0.8576 0.8269 0.8413 582,886 +0.01(+1.29%)
Oct 02, 2002 0.8483 0.8535 0.8228 0.8306 467,511 -0.02(-2.09%)
Oct 01, 2002 0.8417 0.8483 0.8188 0.8483 538,419 +0.01(+0.92%)
Sep 30, 2002 0.8265 0.8450 0.8043 0.8406 793,206 +0.02(+2.39%)
Sep 27, 2002 0.8469 0.8517 0.8202 0.8210 941,031 -0.03(-4.06%)
Sep 26, 2002 0.8339 0.8661 0.8321 0.8557 450,685 +0.03(+3.07%)
Sep 25, 2002 0.8136 0.8439 0.8099 0.8302 883,344 +0.02(+2.98%)
Sep 24, 2002 0.7929 0.8136 0.7844 0.8062 7,090,788 +0.01(+1.68%)
Sep 23, 2002 0.8136 0.8225 0.7858 0.7929 533,611 -0.02(-2.99%)
Sep 20, 2002 0.8154 0.8273 0.8106 0.8173 1,467,432 +0.01(+1.47%)
Sep 19, 2002 0.8317 0.8383 0.8054 0.8054 805,225 -0.03(-3.29%)
Sep 18, 2002 0.8439 0.8443 0.8247 0.8328 965,068 -0.01(-1.27%)
Sep 17, 2002 0.8317 0.8709 0.8154 0.8435 1,191,012 +0.03(+3.73%)
Sep 16, 2002 0.8084 0.8180 0.7988 0.8132 456,694 +0.01(+1.38%)
Sep 13, 2002 0.8025 0.8065 0.7969 0.8021 1,520,313 +0.00(+0.18%)
Sep 12, 2002 0.8424 0.8424 0.7969 0.8006 1,550,358 -0.04(-4.88%)
Sep 11, 2002 0.8543 0.8580 0.8406 0.8417 335,310 -0.01(-0.83%)
Sep 10, 2002 0.8672 0.8672 0.8432 0.8487 558,850 -0.02(-2.13%)
Sep 09, 2002 0.8469 0.8691 0.8361 0.8672 421,841 +0.01(+1.43%)
Sep 06, 2002 0.8446 0.8598 0.8265 0.8550 540,822 +0.00(+0.17%)
Sep 05, 2002 0.8661 0.8801 0.8535 0.8535 749,941 -0.02(-1.79%)
Sep 04, 2002 0.8432 0.8727 0.8432 0.8691 1,122,507 +0.02(+2.62%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.