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
United Rentals
(NY:
URI
)
616.21
-11.62 (-1.85%)
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 (%)
Aug 29, 2003
15.91
16.83
15.91
16.56
274,639
+0.66(+4.13%)
Aug 28, 2003
15.74
16.05
15.56
15.91
343,834
+0.17(+1.06%)
Aug 27, 2003
15.64
15.81
15.50
15.74
235,914
+0.14(+0.88%)
Aug 26, 2003
15.68
15.88
15.12
15.60
485,485
-0.08(-0.50%)
Aug 25, 2003
16.19
16.24
15.60
15.68
493,637
-0.61(-3.73%)
Aug 22, 2003
16.68
17.03
16.13
16.29
366,050
-0.34(-2.06%)
Aug 21, 2003
16.14
17.07
16.09
16.63
535,929
+0.49(+3.04%)
Aug 20, 2003
15.70
16.40
15.46
16.14
508,108
+0.49(+3.14%)
Aug 19, 2003
15.06
15.78
15.05
15.65
466,224
+0.59(+3.91%)
Aug 18, 2003
14.92
15.07
14.75
15.06
622,142
+0.15(+0.99%)
Aug 15, 2003
14.23
14.92
14.18
14.92
244,271
+0.79(+5.56%)
Aug 14, 2003
14.41
14.41
14.09
14.13
211,966
-0.20(-1.37%)
Aug 13, 2003
14.62
14.62
14.27
14.33
289,721
-0.20(-1.35%)
Aug 12, 2003
14.29
14.58
13.89
14.52
260,168
+0.33(+2.35%)
Aug 11, 2003
13.79
14.41
13.79
14.19
222,361
+0.50(+3.66%)
Aug 08, 2003
13.27
13.82
13.27
13.69
162,745
+0.43(+3.26%)
Aug 07, 2003
13.51
13.51
13.00
13.26
247,124
-0.22(-1.60%)
Aug 06, 2003
13.37
13.75
13.07
13.47
171,000
+0.11(+0.81%)
Aug 05, 2003
13.90
13.98
13.35
13.37
280,754
-0.44(-3.20%)
Aug 04, 2003
14.14
14.22
13.44
13.81
256,500
-0.43(-3.03%)
Aug 01, 2003
14.13
14.42
14.10
14.24
363,502
+0.01(+0.07%)
Jul 31, 2003
13.67
14.30
13.49
14.23
385,106
+0.66(+4.84%)
Jul 30, 2003
13.48
13.64
13.20
13.57
244,169
+0.09(+0.65%)
Jul 29, 2003
13.84
13.98
13.14
13.48
339,044
-0.34(-2.48%)
Jul 28, 2003
13.58
14.07
13.55
13.83
231,736
+0.25(+1.81%)
Jul 25, 2003
13.44
13.63
13.05
13.58
354,636
+0.24(+1.76%)
Jul 24, 2003
14.50
14.50
12.76
13.35
1,083,883
-1.15(-7.92%)
Jul 23, 2003
14.72
14.77
14.28
14.49
204,323
-0.23(-1.53%)
Jul 22, 2003
14.08
14.87
14.03
14.72
250,385
+0.68(+4.82%)
Jul 21, 2003
14.42
14.50
13.79
14.04
251,914
-0.48(-3.31%)
Jul 18, 2003
14.25
14.67
14.24
14.52
214,514
+0.37(+2.64%)
Jul 17, 2003
14.88
15.04
14.15
14.15
272,295
-0.77(-5.13%)
Jul 16, 2003
15.21
15.21
14.72
14.92
193,725
-0.24(-1.56%)
Jul 15, 2003
15.32
15.52
15.01
15.15
288,702
-0.07(-0.45%)
Jul 14, 2003
14.86
15.40
14.86
15.22
376,037
+0.44(+2.99%)
Jul 11, 2003
14.22
14.91
14.22
14.78
161,217
+0.56(+3.93%)
Jul 10, 2003
14.64
14.67
13.98
14.22
198,107
-0.52(-3.53%)
Jul 09, 2003
14.54
14.82
14.34
14.74
310,307
+0.05(+0.33%)
Jul 08, 2003
14.12
14.80
14.12
14.69
226,947
+0.47(+3.31%)
Jul 07, 2003
13.87
14.44
13.87
14.22
354,738
+0.45(+3.28%)
Jul 03, 2003
13.74
14.09
13.69
13.77
169,267
-0.05(-0.36%)
Jul 02, 2003
13.89
13.93
13.79
13.82
493,230
-0.07(-0.49%)
Jul 01, 2003
13.69
14.24
13.62
13.89
877,114
+0.26(+1.87%)
Jun 30, 2003
13.62
13.74
13.49
13.63
1,002,052
+0.07(+0.51%)
Jun 27, 2003
13.84
13.93
13.25
13.56
271,990
-0.27(-1.99%)
Jun 26, 2003
13.57
13.84
13.25
13.84
539,190
+0.26(+1.95%)
Jun 25, 2003
13.75
13.89
13.50
13.57
243,048
-0.17(-1.21%)
Jun 24, 2003
13.53
13.84
13.53
13.74
386,737
+0.21(+1.52%)
Jun 23, 2003
13.69
13.70
13.25
13.53
344,547
-0.21(-1.50%)
Jun 20, 2003
13.84
14.00
13.69
13.74
365,234
-0.02(-0.14%)
Jun 19, 2003
14.03
14.33
13.64
13.76
448,900
-0.32(-2.30%)
Jun 18, 2003
14.33
14.33
13.93
14.08
161,624
-0.20(-1.37%)
Jun 17, 2003
14.42
14.47
14.18
14.28
340,675
+0.04(+0.28%)
Jun 16, 2003
14.06
14.33
14.03
14.24
335,987
+0.27(+1.97%)
Jun 13, 2003
14.11
14.18
13.74
13.96
487,727
-0.16(-1.11%)
Jun 12, 2003
13.98
14.26
13.95
14.12
417,615
+0.12(+0.84%)
Jun 11, 2003
13.72
14.10
13.44
14.00
617,658
+0.38(+2.81%)
Jun 10, 2003
12.98
13.64
12.98
13.62
312,650
+0.64(+4.91%)
Jun 09, 2003
13.59
13.60
12.91
12.98
319,988
-0.59(-4.34%)
Jun 06, 2003
13.59
14.23
13.56
13.57
733,832
+0.08(+0.58%)
Jun 05, 2003
13.49
13.55
13.30
13.49
409,972
+0.00(+0.00%)
Jun 04, 2003
12.82
13.49
12.79
13.49
657,096
+0.69(+5.36%)
Jun 03, 2003
12.75
12.93
12.71
12.81
393,768
-0.04(-0.31%)
Jun 02, 2003
12.84
13.28
12.46
12.85
686,751
+0.30(+2.43%)
May 30, 2003
12.11
12.77
12.11
12.54
334,560
+0.53(+4.41%)
May 29, 2003
11.90
12.16
11.80
12.01
418,634
+0.01(+0.08%)
May 28, 2003
11.78
12.13
11.70
12.00
442,480
+0.37(+3.21%)
May 27, 2003
11.38
11.78
11.35
11.63
230,411
+0.15(+1.28%)
May 23, 2003
11.28
11.54
11.24
11.48
108,225
+0.17(+1.47%)
May 22, 2003
11.37
11.48
11.12
11.31
359,120
-0.06(-0.52%)
May 21, 2003
11.13
11.48
11.04
11.37
213,597
+0.34(+3.11%)
May 20, 2003
11.23
11.34
10.94
11.03
240,704
-0.19(-1.66%)
May 19, 2003
11.33
11.44
11.19
11.22
532,668
-0.31(-2.72%)
May 16, 2003
11.24
11.58
11.20
11.53
524,006
+0.05(+0.43%)
May 15, 2003
10.31
11.48
10.31
11.48
916,552
+1.19(+11.53%)
May 14, 2003
10.25
10.34
10.17
10.29
232,551
+0.04(+0.38%)
May 13, 2003
10.11
10.45
10.07
10.25
432,391
+0.05(+0.48%)
May 12, 2003
10.19
10.38
9.970
10.21
433,207
-0.12(-1.14%)
May 09, 2003
10.37
10.53
10.30
10.32
100,684
-0.03(-0.28%)
May 08, 2003
10.25
10.40
10.20
10.35
392,953
+0.00(+0.00%)
May 07, 2003
10.35
10.50
10.21
10.35
232,450
+0.00(+0.00%)
May 06, 2003
10.11
10.57
10.08
10.35
546,833
+0.25(+2.43%)
May 05, 2003
10.08
10.11
9.842
10.11
219,304
+0.13(+1.28%)
May 02, 2003
9.911
10.21
9.832
9.980
239,991
+0.09(+0.89%)
May 01, 2003
10.01
10.09
9.823
9.891
309,389
-0.22(-2.14%)
Apr 30, 2003
10.16
10.16
9.960
10.11
517,789
-0.05(-0.48%)
Apr 29, 2003
9.862
10.28
9.813
10.16
368,801
+0.29(+2.98%)
Apr 28, 2003
9.440
9.960
9.391
9.862
500,873
+0.15(+1.52%)
Apr 25, 2003
10.30
10.32
9.577
9.715
372,266
-0.74(-7.04%)
Apr 24, 2003
10.49
10.63
10.14
10.45
234,793
-0.10(-0.93%)
Apr 23, 2003
10.37
10.59
10.35
10.55
629,887
+0.34(+3.36%)
Apr 22, 2003
10.50
10.50
10.21
10.21
295,632
-0.35(-3.35%)
Apr 21, 2003
10.30
10.56
10.13
10.56
239,889
+0.28(+2.77%)
Apr 17, 2003
10.21
10.47
10.16
10.27
276,270
+0.07(+0.67%)
Apr 16, 2003
10.45
10.56
10.20
10.21
181,904
-0.15(-1.42%)
Apr 15, 2003
9.901
10.48
9.862
10.35
363,400
+0.46(+4.66%)
Apr 14, 2003
9.793
9.911
9.695
9.891
184,146
+0.13(+1.31%)
Apr 11, 2003
9.911
9.911
9.617
9.764
279,938
-0.05(-0.50%)
Apr 10, 2003
9.626
10.06
9.607
9.813
146,542
+0.19(+1.94%)
Apr 09, 2003
9.518
9.813
9.469
9.626
380,521
+0.06(+0.62%)
Apr 08, 2003
9.420
9.617
9.420
9.568
574,246
+0.07(+0.72%)
Apr 07, 2003
9.420
9.715
9.322
9.499
369,922
+0.18(+1.89%)
Apr 04, 2003
9.224
9.391
8.910
9.322
466,632
+0.13(+1.39%)
Apr 03, 2003
9.568
9.685
8.949
9.195
370,330
-0.48(-4.97%)
Apr 02, 2003
9.548
9.989
9.499
9.675
1,174,682
+0.14(+1.44%)
Apr 01, 2003
9.440
9.577
9.224
9.538
192,706
+0.10(+1.04%)
Mar 31, 2003
9.460
9.617
8.969
9.440
328,650
-0.12(-1.23%)
Mar 28, 2003
9.322
9.607
9.224
9.558
388,775
+0.18(+1.88%)
Mar 27, 2003
9.303
9.489
9.224
9.381
750,545
-0.02(-0.21%)
Mar 26, 2003
9.450
9.548
9.322
9.401
161,420
-0.15(-1.54%)
Mar 25, 2003
9.528
9.695
9.283
9.548
413,946
+0.03(+0.31%)
Mar 24, 2003
10.11
10.11
9.371
9.518
595,239
-0.65(-6.37%)
Mar 21, 2003
9.862
10.17
9.617
10.17
672,586
+0.40(+4.12%)
Mar 20, 2003
9.617
9.852
9.322
9.764
283,403
+0.23(+2.37%)
Mar 19, 2003
9.636
9.813
9.518
9.538
257,519
-0.20(-2.02%)
Mar 18, 2003
9.715
9.823
9.469
9.734
285,136
+0.27(+2.90%)
Mar 17, 2003
9.028
9.528
8.871
9.460
305,517
+0.33(+3.66%)
Mar 14, 2003
9.401
9.558
8.989
9.126
306,944
-0.08(-0.85%)
Mar 13, 2003
9.224
9.509
9.038
9.204
323,351
+0.08(+0.86%)
Mar 12, 2003
8.763
9.175
8.763
9.126
589,532
+0.36(+4.14%)
Mar 11, 2003
8.881
9.175
8.655
8.763
411,296
+0.04(+0.45%)
Mar 10, 2003
8.998
8.998
8.527
8.724
358,203
-0.30(-3.37%)
Mar 07, 2003
8.635
9.469
8.635
9.028
532,158
+0.34(+3.95%)
Mar 06, 2003
8.459
8.989
8.439
8.684
679,822
+0.15(+1.72%)
Mar 05, 2003
8.439
8.792
8.400
8.537
357,184
+0.21(+2.47%)
Mar 04, 2003
8.419
8.537
8.331
8.331
320,192
-0.11(-1.28%)
Mar 03, 2003
8.488
8.576
8.390
8.439
496,593
-0.03(-0.35%)
Feb 28, 2003
8.518
8.606
8.400
8.469
854,796
+0.05(+0.58%)
Feb 27, 2003
8.253
8.586
8.145
8.419
528,490
+0.17(+2.02%)
Feb 26, 2003
8.194
8.262
8.105
8.253
474,377
+0.12(+1.45%)
Feb 25, 2003
8.733
8.743
8.135
8.135
520,541
-0.61(-6.96%)
Feb 24, 2003
8.341
8.979
7.850
8.743
427,092
-0.44(-4.81%)
Feb 21, 2003
9.008
9.234
8.881
9.185
156,936
+0.23(+2.52%)
Feb 20, 2003
9.155
9.175
8.822
8.959
184,757
-0.17(-1.83%)
Feb 19, 2003
9.126
9.214
9.038
9.126
144,198
+0.02(+0.22%)
Feb 18, 2003
8.930
9.155
8.930
9.106
344,344
+0.32(+3.69%)
Feb 14, 2003
9.146
9.175
8.783
8.783
255,175
-0.26(-2.93%)
Feb 13, 2003
9.136
9.283
8.773
9.047
292,473
-0.09(-0.97%)
Feb 12, 2003
9.666
9.783
9.126
9.136
230,717
-0.68(-6.90%)
Feb 11, 2003
9.666
9.823
9.518
9.813
195,865
+0.15(+1.52%)
Feb 10, 2003
9.371
9.705
9.126
9.666
401,513
+0.26(+2.71%)
Feb 07, 2003
9.960
10.01
9.411
9.411
222,666
-0.39(-4.00%)
Feb 06, 2003
9.901
10.01
9.666
9.803
209,113
-0.06(-0.60%)
Feb 05, 2003
9.901
9.989
9.715
9.862
268,117
+0.01(+0.10%)
Feb 04, 2003
10.01
10.11
9.715
9.852
294,613
-0.26(-2.52%)
Feb 03, 2003
10.23
10.29
9.989
10.11
220,017
-0.03(-0.29%)
Jan 31, 2003
9.940
10.29
9.911
10.14
204,221
+0.10(+0.98%)
Jan 30, 2003
10.35
10.35
9.852
10.04
413,335
-0.27(-2.66%)
Jan 29, 2003
9.862
10.55
9.715
10.31
407,220
+0.26(+2.54%)
Jan 28, 2003
10.01
10.29
9.989
10.06
719,769
+0.20(+1.99%)
Jan 27, 2003
10.24
10.24
9.725
9.862
345,159
-0.38(-3.74%)
Jan 24, 2003
10.27
10.30
9.901
10.24
286,053
-0.03(-0.29%)
Jan 23, 2003
10.30
10.58
10.21
10.27
355,248
-0.15(-1.41%)
Jan 22, 2003
10.85
10.89
10.35
10.42
262,920
-0.53(-4.84%)
Jan 21, 2003
11.06
11.24
10.93
10.95
245,188
-0.01(-0.09%)
Jan 17, 2003
11.02
11.14
10.79
10.96
284,422
-0.09(-0.80%)
Jan 16, 2003
11.21
11.48
10.99
11.05
703,974
-0.65(-5.54%)
Jan 15, 2003
11.75
11.81
11.24
11.70
936,729
-0.34(-2.85%)
Jan 14, 2003
11.92
12.15
11.78
12.04
322,739
+0.09(+0.74%)
Jan 13, 2003
12.34
12.36
11.78
11.95
268,728
-0.20(-1.62%)
Jan 10, 2003
12.07
12.27
12.02
12.15
389,183
+0.06(+0.49%)
Jan 09, 2003
11.74
12.18
11.68
12.09
422,506
+0.36(+3.10%)
Jan 08, 2003
11.92
12.01
11.68
11.73
272,601
-0.23(-1.89%)
Jan 07, 2003
11.73
12.15
11.73
11.95
602,882
+0.23(+1.92%)
Jan 06, 2003
11.28
11.73
11.21
11.73
358,712
+0.50(+4.46%)
Jan 03, 2003
11.99
11.99
11.21
11.23
545,916
-0.79(-6.61%)
Jan 02, 2003
10.60
12.24
10.60
12.02
1,027,223
+1.46(+13.85%)
Dec 31, 2002
10.34
10.66
10.07
10.56
401,819
+0.12(+1.13%)
Dec 30, 2002
9.911
10.44
9.872
10.44
327,631
+0.56(+5.66%)
Dec 27, 2002
10.01
10.17
9.803
9.882
417,207
-0.13(-1.27%)
Dec 26, 2002
9.989
10.22
9.715
10.01
346,178
+0.06(+0.59%)
Dec 24, 2002
10.25
10.26
9.872
9.950
327,733
-0.40(-3.89%)
Dec 23, 2002
9.921
10.35
9.911
10.35
455,422
+0.39(+3.94%)
Dec 20, 2002
9.322
9.960
9.224
9.960
721,400
+0.63(+6.73%)
Dec 19, 2002
9.254
9.460
9.028
9.332
613,073
+0.09(+0.96%)
Dec 18, 2002
8.900
9.420
8.832
9.244
428,417
+0.30(+3.40%)
Dec 17, 2002
8.626
9.077
8.498
8.940
717,018
+0.27(+3.17%)
Dec 16, 2002
8.204
8.665
8.105
8.665
349,235
+0.56(+6.90%)
Dec 13, 2002
8.684
8.684
8.096
8.105
317,338
-0.73(-8.22%)
Dec 12, 2002
8.832
9.028
8.704
8.832
492,618
+0.29(+3.45%)
Dec 11, 2002
8.429
8.547
8.243
8.537
296,753
+0.01(+0.12%)
Dec 10, 2002
8.684
8.694
8.341
8.527
422,812
-0.02(-0.23%)
Dec 09, 2002
9.126
9.126
8.047
8.547
1,076,138
-0.58(-6.34%)
Dec 06, 2002
9.263
9.499
8.989
9.126
397,641
-0.24(-2.52%)
Dec 05, 2002
9.960
9.960
9.322
9.361
306,944
-0.60(-6.01%)
Dec 04, 2002
9.548
9.980
9.273
9.960
288,804
+0.41(+4.32%)
Dec 03, 2002
9.842
9.852
9.518
9.548
265,060
-0.39(-3.95%)
Dec 02, 2002
9.607
10.05
9.607
9.940
368,903
+0.43(+4.54%)
Nov 29, 2002
9.764
9.774
9.420
9.509
110,772
-0.16(-1.62%)
Nov 27, 2002
9.391
9.999
9.391
9.666
431,168
+0.49(+5.35%)
Nov 26, 2002
9.656
9.744
9.136
9.175
358,305
-0.31(-3.31%)
Nov 25, 2002
10.01
10.40
9.371
9.489
515,547
-0.43(-4.35%)
Nov 22, 2002
9.381
10.07
9.381
9.921
730,877
+0.34(+3.59%)
Nov 21, 2002
8.783
9.862
8.783
9.577
701,324
+0.79(+9.05%)
Nov 20, 2002
8.881
9.047
8.783
8.783
274,130
-0.15(-1.65%)
Nov 19, 2002
8.881
9.126
8.792
8.930
352,904
-0.05(-0.55%)
Nov 18, 2002
8.724
9.067
8.724
8.979
528,693
+0.25(+2.81%)
Nov 15, 2002
8.665
8.733
8.341
8.733
709,782
-0.03(-0.34%)
Nov 14, 2002
8.429
8.920
8.145
8.763
765,220
+0.43(+5.18%)
Nov 13, 2002
7.389
8.351
7.212
8.331
903,406
+0.75(+9.83%)
Nov 12, 2002
7.232
7.752
7.163
7.585
402,023
+0.37(+5.17%)
Nov 11, 2002
7.262
7.556
6.977
7.212
1,400,101
-0.15(-2.00%)
Nov 08, 2002
7.114
7.507
7.114
7.360
1,243,368
+0.25(+3.45%)
Nov 07, 2002
7.262
7.458
6.977
7.114
433,207
-0.05(-0.69%)
Nov 06, 2002
6.967
7.389
6.889
7.163
996,956
+0.29(+4.29%)
Nov 05, 2002
6.898
7.016
6.820
6.869
1,133,920
+0.25(+3.70%)
Nov 04, 2002
6.133
6.771
6.104
6.624
896,578
+0.56(+9.22%)
Nov 01, 2002
5.986
6.261
5.868
6.064
546,833
+0.08(+1.31%)
Oct 31, 2002
5.986
6.084
5.770
5.986
434,837
+0.06(+0.99%)
Oct 30, 2002
5.976
6.084
5.770
5.927
456,238
-0.01(-0.17%)
Oct 29, 2002
6.162
6.231
5.839
5.937
829,931
-0.25(-3.97%)
Oct 28, 2002
6.427
6.427
6.133
6.182
690,522
-0.15(-2.33%)
Oct 25, 2002
6.918
6.938
6.329
6.329
37,216,464
-0.20(-3.01%)
Oct 24, 2002
6.378
6.722
6.241
6.526
995,937
+0.20(+3.10%)
Oct 23, 2002
7.114
7.772
6.231
6.329
2,192,938
-0.93(-12.84%)
Oct 22, 2002
7.438
7.438
7.016
7.262
318,969
+0.00(+0.00%)
Oct 21, 2002
7.114
7.399
6.898
7.262
269,238
+0.13(+1.79%)
Oct 18, 2002
7.163
7.262
6.869
7.134
226,743
+0.17(+2.39%)
Oct 17, 2002
7.409
7.654
6.967
6.967
321,720
-0.25(-3.40%)
Oct 16, 2002
7.752
7.762
7.105
7.212
359,935
-0.64(-8.13%)
Oct 15, 2002
7.262
8.066
7.262
7.850
866,821
+0.69(+9.59%)
Oct 14, 2002
7.409
7.409
7.065
7.163
434,633
-0.22(-2.93%)
Oct 11, 2002
7.193
7.605
7.193
7.379
738,112
+0.28(+4.01%)
Oct 10, 2002
6.869
7.242
6.575
7.095
700,509
+0.13(+1.83%)
Oct 09, 2002
6.624
7.046
6.624
6.967
659,033
-0.15(-2.07%)
Oct 08, 2002
6.889
7.262
6.624
7.114
733,017
+0.24(+3.42%)
Oct 07, 2002
6.967
7.163
6.879
6.879
669,019
-0.04(-0.57%)
Oct 04, 2002
6.830
7.262
6.761
6.918
1,232,464
+0.12(+1.73%)
Oct 03, 2002
7.899
8.037
6.790
6.800
503,420
-1.14(-14.34%)
Oct 02, 2002
7.978
8.233
7.870
7.939
601,353
-0.05(-0.61%)
Oct 01, 2002
8.311
8.321
7.605
7.988
924,704
-0.29(-3.55%)
Sep 30, 2002
8.684
8.733
8.243
8.282
625,709
-0.50(-5.70%)
Sep 27, 2002
9.420
9.489
8.733
8.783
567,011
-0.74(-7.73%)
Sep 26, 2002
9.342
9.607
9.263
9.518
456,951
+0.18(+1.89%)
Sep 25, 2002
9.077
9.371
9.077
9.342
916,246
+0.26(+2.92%)
Sep 24, 2002
8.959
9.518
8.832
9.077
1,442,392
+0.12(+1.31%)
Sep 23, 2002
10.79
10.79
8.733
8.959
2,244,401
-1.83(-17.00%)
Sep 20, 2002
12.17
12.17
10.70
10.79
1,390,114
-1.43(-11.72%)
Sep 19, 2002
12.02
12.30
11.73
12.23
353,923
+0.11(+0.89%)
Sep 18, 2002
12.46
12.46
11.79
12.12
401,106
-0.40(-3.21%)
Sep 17, 2002
13.20
13.21
12.35
12.52
679,414
-0.43(-3.33%)
Sep 16, 2002
13.19
13.43
12.81
12.95
257,621
-0.14(-1.05%)
Sep 13, 2002
13.80
13.86
13.09
13.09
434,633
-0.76(-5.46%)
Sep 12, 2002
13.98
14.12
13.74
13.85
199,126
-0.17(-1.19%)
Sep 11, 2002
13.91
14.20
13.88
14.01
262,105
+0.00(+0.00%)
Sep 10, 2002
14.28
14.38
13.97
14.01
240,704
-0.26(-1.86%)
Sep 09, 2002
14.03
14.48
13.62
14.28
164,783
+0.20(+1.39%)
Sep 06, 2002
13.72
14.11
13.64
14.08
397,539
+0.57(+4.21%)
Sep 05, 2002
14.49
14.49
13.51
13.51
356,165
-1.08(-7.40%)
Sep 04, 2002
14.23
14.60
13.92
14.59
278,206
+0.68(+4.87%)
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.