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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.300
-0.180 (-2.78%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 29, 2003
4.660
4.880
4.660
4.840
37,800
+0.12(+2.54%)
Aug 28, 2003
4.650
4.800
4.550
4.720
28,700
+0.01(+0.21%)
Aug 27, 2003
4.700
4.770
4.450
4.710
45,900
+0.01(+0.21%)
Aug 26, 2003
4.440
4.700
4.440
4.700
19,100
+0.15(+3.30%)
Aug 25, 2003
4.540
4.670
4.060
4.550
28,300
-0.01(-0.22%)
Aug 22, 2003
4.750
4.810
4.560
4.560
93,600
-0.14(-2.98%)
Aug 21, 2003
4.850
4.850
4.460
4.700
60,900
+0.02(+0.43%)
Aug 20, 2003
4.500
4.850
4.500
4.680
47,200
+0.08(+1.74%)
Aug 19, 2003
4.400
4.660
4.360
4.600
47,700
+0.15(+3.37%)
Aug 18, 2003
4.400
4.670
4.400
4.450
74,500
+0.10(+2.30%)
Aug 15, 2003
4.750
4.850
4.350
4.350
26,100
-0.40(-8.42%)
Aug 14, 2003
4.700
4.790
4.530
4.750
42,300
+0.19(+4.17%)
Aug 13, 2003
4.800
4.800
4.390
4.560
48,600
-0.04(-0.87%)
Aug 12, 2003
4.180
4.790
4.180
4.600
65,100
+0.40(+9.52%)
Aug 11, 2003
4.200
4.399
4.000
4.200
187,700
-0.10(-2.33%)
Aug 08, 2003
4.500
4.840
4.250
4.300
65,400
-0.34(-7.33%)
Aug 07, 2003
4.850
5.000
4.400
4.640
78,000
-0.21(-4.33%)
Aug 06, 2003
4.700
4.990
4.580
4.850
82,900
+0.15(+3.19%)
Aug 05, 2003
4.500
4.700
4.330
4.700
65,700
+0.25(+5.62%)
Aug 04, 2003
4.000
4.610
3.910
4.450
142,500
+0.46(+11.53%)
Aug 01, 2003
3.900
4.100
4.000
3.990
40,600
+0.08(+2.05%)
Jul 31, 2003
3.730
4.180
3.500
3.910
206,600
+0.39(+11.08%)
Jul 30, 2003
3.500
3.729
3.250
3.520
120,800
+0.02(+0.57%)
Jul 29, 2003
3.450
3.550
3.300
3.500
17,200
+0.12(+3.55%)
Jul 28, 2003
3.700
3.700
3.380
3.380
35,900
-0.25(-6.89%)
Jul 25, 2003
3.400
3.820
3.400
3.630
86,900
+0.13(+3.71%)
Jul 24, 2003
3.195
3.510
3.160
3.500
44,900
+0.32(+10.06%)
Jul 23, 2003
3.140
3.200
3.070
3.180
7,400
+0.01(+0.32%)
Jul 22, 2003
3.270
3.301
2.900
3.170
16,500
-0.22(-6.49%)
Jul 21, 2003
3.280
3.530
3.270
3.390
25,100
-0.11(-3.14%)
Jul 18, 2003
3.350
3.520
3.320
3.500
42,700
+0.18(+5.42%)
Jul 17, 2003
3.100
3.540
3.100
3.320
100,700
+0.19(+6.07%)
Jul 16, 2003
3.260
3.260
3.050
3.130
52,000
-0.02(-0.63%)
Jul 15, 2003
3.100
3.300
3.050
3.150
78,600
+0.03(+0.96%)
Jul 14, 2003
3.520
3.520
3.050
3.120
61,800
-0.23(-6.87%)
Jul 11, 2003
3.400
3.501
3.300
3.350
64,305
+0.11(+3.40%)
Jul 10, 2003
3.450
3.500
3.240
3.240
34,000
-0.24(-6.90%)
Jul 09, 2003
3.300
3.750
3.300
3.480
29,200
+0.00(+0.00%)
Jul 08, 2003
3.400
3.500
3.300
3.480
58,400
+0.07(+2.05%)
Jul 07, 2003
3.540
3.750
3.350
3.410
48,300
-0.09(-2.57%)
Jul 03, 2003
3.310
3.610
3.310
3.500
43,300
+0.10(+2.94%)
Jul 02, 2003
3.260
3.620
3.260
3.400
76,810
-0.10(-2.86%)
Jul 01, 2003
3.500
3.640
2.880
3.500
123,100
-0.16(-4.35%)
Jun 30, 2003
3.890
3.890
3.560
3.659
38,200
-0.18(-4.71%)
Jun 27, 2003
3.700
3.850
3.550
3.840
51,450
+0.10(+2.67%)
Jun 26, 2003
4.060
4.100
3.510
3.740
58,800
-0.22(-5.56%)
Jun 25, 2003
4.400
4.420
3.950
3.960
47,500
-0.44(-10.00%)
Jun 24, 2003
4.300
4.450
4.130
4.400
61,800
-0.01(-0.20%)
Jun 23, 2003
4.350
4.409
4.000
4.409
68,300
+0.13(+3.01%)
Jun 20, 2003
4.330
4.350
3.930
4.280
61,300
+0.03(+0.71%)
Jun 19, 2003
4.100
4.250
3.760
4.250
148,100
+0.03(+0.71%)
Jun 18, 2003
4.260
4.400
3.610
4.220
142,300
-0.12(-2.76%)
Jun 17, 2003
4.050
4.510
4.000
4.340
108,600
+0.34(+8.50%)
Jun 16, 2003
3.960
4.130
3.960
4.000
35,200
-0.05(-1.23%)
Jun 13, 2003
4.050
4.390
3.720
4.050
54,700
+0.02(+0.50%)
Jun 12, 2003
3.620
4.340
3.620
4.030
95,000
+0.34(+9.21%)
Jun 11, 2003
3.400
3.730
3.400
3.690
42,600
+0.26(+7.58%)
Jun 10, 2003
3.750
3.750
3.390
3.430
38,300
-0.25(-6.79%)
Jun 09, 2003
3.600
3.730
3.450
3.680
32,800
+0.08(+2.22%)
Jun 06, 2003
3.710
3.760
3.440
3.600
114,000
-0.16(-4.23%)
Jun 05, 2003
3.600
3.800
3.420
3.759
114,000
+0.16(+4.42%)
Jun 04, 2003
3.350
3.620
3.200
3.600
302,300
+0.30(+9.09%)
Jun 03, 2003
3.110
3.300
3.100
3.300
88,400
+0.18(+5.77%)
Jun 02, 2003
3.360
3.370
3.120
3.120
173,000
-0.17(-5.17%)
May 30, 2003
3.350
3.390
3.150
3.290
159,200
-0.09(-2.66%)
May 29, 2003
3.760
3.800
3.300
3.380
294,300
-0.31(-8.40%)
May 28, 2003
3.350
3.750
3.300
3.690
934,500
+0.82(+28.44%)
May 27, 2003
2.900
3.000
2.650
2.873
77,700
-0.03(-0.93%)
May 23, 2003
2.920
3.000
2.820
2.900
64,400
+0.00(+0.00%)
May 22, 2003
2.690
3.000
2.600
2.900
127,600
+0.27(+10.27%)
May 21, 2003
2.730
2.740
2.350
2.630
90,000
+0.07(+2.73%)
May 20, 2003
2.500
2.740
2.490
2.560
44,600
+0.01(+0.39%)
May 19, 2003
2.740
2.960
2.160
2.550
115,600
-0.19(-6.93%)
May 16, 2003
2.740
3.090
2.700
2.740
181,400
-0.01(-0.36%)
May 15, 2003
2.730
2.750
2.530
2.750
61,000
+0.15(+5.77%)
May 14, 2003
2.340
2.700
2.300
2.600
200,600
+0.30(+13.04%)
May 13, 2003
2.100
2.300
2.090
2.300
72,700
+0.21(+10.05%)
May 12, 2003
2.070
2.170
2.030
2.090
47,800
+0.12(+6.09%)
May 09, 2003
2.000
2.170
1.970
1.970
60,900
-0.01(-0.51%)
May 08, 2003
2.120
2.120
1.930
1.980
26,900
-0.02(-1.00%)
May 07, 2003
1.780
2.140
1.780
2.000
85,600
+0.18(+9.89%)
May 06, 2003
1.830
1.850
1.750
1.820
36,700
+0.16(+9.64%)
May 05, 2003
1.700
1.930
1.650
1.660
101,900
+0.06(+3.75%)
May 02, 2003
1.650
1.650
1.600
1.600
22,200
+0.00(+0.00%)
May 01, 2003
1.650
1.650
1.590
1.600
25,900
+0.00(+0.00%)
Apr 30, 2003
1.650
1.650
1.520
1.600
109,900
+0.01(+0.63%)
Apr 29, 2003
1.580
1.800
1.570
1.590
115,800
+0.01(+0.63%)
Apr 28, 2003
1.950
1.950
1.580
1.580
33,500
-0.33(-17.28%)
Apr 25, 2003
2.000
2.160
1.620
1.910
174,700
+0.21(+12.35%)
Apr 24, 2003
1.460
1.750
1.450
1.700
277,900
+0.24(+16.44%)
Apr 23, 2003
1.320
1.460
1.320
1.460
20,000
+0.10(+7.35%)
Apr 22, 2003
1.350
1.470
1.230
1.360
79,300
-0.02(-1.45%)
Apr 21, 2003
1.400
1.460
1.350
1.380
50,100
+0.01(+0.73%)
Apr 17, 2003
1.310
1.370
1.270
1.370
21,300
+0.08(+6.20%)
Apr 16, 2003
1.290
1.300
1.290
1.290
2,900
+0.01(+0.78%)
Apr 15, 2003
1.260
1.350
1.260
1.280
7,000
+0.02(+1.59%)
Apr 14, 2003
1.370
1.370
1.250
1.260
12,200
-0.05(-4.11%)
Apr 11, 2003
1.320
1.327
1.270
1.314
2,400
-0.08(-5.47%)
Apr 10, 2003
1.400
1.400
1.300
1.390
9,900
-0.03(-2.11%)
Apr 09, 2003
1.490
1.540
1.320
1.420
9,100
-0.04(-2.74%)
Apr 08, 2003
1.490
1.590
1.460
1.460
16,700
+0.00(+0.00%)
Apr 07, 2003
1.560
1.620
1.460
1.460
37,100
-0.02(-1.35%)
Apr 04, 2003
1.450
1.550
1.400
1.480
8,400
+0.02(+1.37%)
Apr 03, 2003
1.560
1.630
1.460
1.460
13,300
-0.08(-5.19%)
Apr 02, 2003
1.490
1.560
1.490
1.540
13,600
+0.04(+2.67%)
Apr 01, 2003
1.510
1.550
1.500
1.500
9,800
-0.02(-1.32%)
Mar 31, 2003
1.510
1.550
1.500
1.520
7,000
-0.01(-0.72%)
Mar 28, 2003
1.500
1.600
1.500
1.531
7,200
+0.02(+1.06%)
Mar 27, 2003
1.590
1.630
1.500
1.515
14,000
-0.03(-1.62%)
Mar 26, 2003
1.440
1.630
1.440
1.540
26,000
+0.00(+0.00%)
Mar 25, 2003
1.600
1.600
1.360
1.540
8,800
+0.00(+0.00%)
Mar 24, 2003
1.670
1.670
1.430
1.540
23,618
-0.10(-6.10%)
Mar 21, 2003
1.410
1.670
1.410
1.640
6,090,000
+0.22(+15.49%)
Mar 20, 2003
1.580
1.600
1.420
1.420
19,100
-0.22(-13.41%)
Mar 19, 2003
1.670
1.670
1.500
1.640
12,700
+0.04(+2.50%)
Mar 18, 2003
1.800
1.800
1.560
1.600
130,827
+0.03(+1.91%)
Mar 17, 2003
1.440
1.570
1.300
1.570
37,680
+0.07(+4.67%)
Mar 14, 2003
1.350
1.600
1.350
1.500
63,450
+0.21(+16.19%)
Mar 13, 2003
1.370
2.000
1.290
1.291
66,400
-0.01(-0.69%)
Mar 12, 2003
0.9700
1.300
0.9500
1.300
77,471
+0.17(+15.04%)
Mar 11, 2003
1.060
1.130
1.050
1.130
48,300
+0.08(+7.62%)
Mar 10, 2003
1.100
1.110
1.030
1.050
12,500
-0.08(-7.08%)
Mar 07, 2003
1.050
1.130
1.020
1.130
8,200
+0.11(+10.78%)
Mar 06, 2003
1.030
1.070
1.020
1.020
7,300
-0.01(-0.97%)
Mar 05, 2003
1.040
1.040
1.010
1.030
25,900
-0.02(-1.90%)
Mar 04, 2003
1.030
1.050
1.030
1.050
5,500
+0.02(+1.94%)
Mar 03, 2003
1.010
1.040
1.010
1.030
12,000
+0.02(+1.98%)
Feb 28, 2003
1.040
1.050
1.010
1.010
17,500
-0.02(-1.94%)
Feb 27, 2003
0.9800
1.040
0.9800
1.030
23,000
+0.03(+3.00%)
Feb 26, 2003
1.000
1.010
0.9900
1.000
10,800
-0.03(-2.91%)
Feb 25, 2003
1.020
1.030
0.9600
1.030
30,100
+0.01(+0.98%)
Feb 24, 2003
0.9900
1.020
0.9900
1.020
7,300
+0.04(+4.08%)
Feb 21, 2003
0.9700
0.9800
0.9700
0.9800
7,600
+0.02(+2.08%)
Feb 20, 2003
0.9600
0.9900
0.9600
0.9600
11,200
-0.02(-1.94%)
Feb 19, 2003
0.9500
0.9800
0.9500
0.9790
7,500
+0.02(+1.98%)
Feb 18, 2003
0.9700
0.9800
0.9500
0.9600
15,600
+0.02(+2.13%)
Feb 14, 2003
0.9000
0.9400
0.8900
0.9400
14,600
+0.05(+5.50%)
Feb 13, 2003
0.9100
0.9100
0.8700
0.8910
5,100
+0.00(+0.11%)
Feb 12, 2003
1.000
1.000
0.8900
0.8900
10,600
-0.03(-3.26%)
Feb 11, 2003
0.9100
1.030
0.8950
0.9200
11,400
+0.01(+1.10%)
Feb 10, 2003
0.9100
0.9600
0.8700
0.9100
22,300
+0.02(+2.36%)
Feb 07, 2003
0.9000
0.9050
0.8800
0.8890
15,600
-0.00(-0.11%)
Feb 06, 2003
0.8900
0.9100
0.8900
0.8900
15,300
+0.00(+0.00%)
Feb 05, 2003
0.8900
0.9500
0.8600
0.8900
26,500
+0.00(+0.00%)
Feb 04, 2003
0.9100
0.9100
0.8700
0.8900
13,400
+0.02(+2.30%)
Feb 03, 2003
0.8700
0.9400
0.8700
0.8700
14,300
+0.00(+0.00%)
Jan 31, 2003
0.8600
0.9100
0.8500
0.8700
44,800
-0.01(-1.14%)
Jan 30, 2003
0.8200
0.9000
0.8400
0.8800
22,400
+0.06(+7.32%)
Jan 29, 2003
0.9200
0.9200
0.8200
0.8200
99,100
-0.04(-4.65%)
Jan 28, 2003
0.9100
0.9200
0.8600
0.8600
19,800
-0.06(-6.62%)
Jan 27, 2003
0.9290
0.9400
0.8700
0.9210
26,000
-0.01(-0.97%)
Jan 24, 2003
0.9400
0.9500
0.8800
0.9300
42,300
-0.01(-1.06%)
Jan 23, 2003
0.9500
0.9600
0.9100
0.9400
7,800
-0.01(-1.05%)
Jan 22, 2003
0.9500
0.9700
0.9300
0.9500
19,000
-0.01(-1.04%)
Jan 21, 2003
0.9800
0.9800
0.9200
0.9600
16,200
-0.02(-2.04%)
Jan 17, 2003
0.9800
0.9800
0.9100
0.9800
16,100
+0.03(+3.27%)
Jan 16, 2003
0.9600
0.9610
0.9100
0.9490
10,400
-0.02(-1.66%)
Jan 15, 2003
0.9690
0.9750
0.9200
0.9650
4,000
+0.02(+1.58%)
Jan 14, 2003
0.9400
1.000
0.9300
0.9500
49,700
-0.00(-0.11%)
Jan 13, 2003
0.9600
0.9600
0.9100
0.9510
41,700
+0.04(+3.93%)
Jan 10, 2003
0.9500
0.9600
0.9100
0.9150
9,900
-0.02(-1.72%)
Jan 09, 2003
0.9300
0.9600
0.9250
0.9310
9,000
-0.01(-0.96%)
Jan 08, 2003
0.9500
0.9500
0.9300
0.9400
6,400
-0.02(-1.98%)
Jan 07, 2003
0.9300
0.9600
0.9300
0.9590
6,000
+0.05(+5.38%)
Jan 06, 2003
0.9300
0.9600
0.9100
0.9100
16,600
-0.03(-3.19%)
Jan 03, 2003
0.9600
0.9600
0.9000
0.9400
35,400
-0.02(-2.08%)
Jan 02, 2003
1.000
1.000
0.9600
0.9600
3,800
+0.00(+0.00%)
Dec 31, 2002
0.9200
0.9900
0.9100
0.9600
48,100
+0.04(+4.35%)
Dec 30, 2002
0.9400
1.020
0.9100
0.9200
82,000
-0.04(-4.17%)
Dec 27, 2002
1.020
1.020
0.9100
0.9600
40,900
-0.02(-2.04%)
Dec 26, 2002
0.9600
1.020
0.9600
0.9800
63,300
+0.02(+2.08%)
Dec 24, 2002
0.8900
1.010
0.8900
0.9600
70,700
+0.07(+7.87%)
Dec 23, 2002
0.8700
0.9100
0.8700
0.8900
25,300
-0.00(-0.11%)
Dec 20, 2002
0.8700
0.9100
0.8700
0.8910
24,900
+0.01(+1.25%)
Dec 19, 2002
0.8900
0.9300
0.8700
0.8800
58,300
-0.05(-5.38%)
Dec 18, 2002
0.9300
0.9400
0.9000
0.9300
18,800
-0.02(-2.11%)
Dec 17, 2002
0.9200
0.9500
0.9100
0.9500
34,500
+0.00(+0.00%)
Dec 16, 2002
0.9300
0.9800
0.9000
0.9500
29,200
+0.02(+2.15%)
Dec 13, 2002
0.9500
0.9900
0.9200
0.9300
32,300
+0.00(+0.00%)
Dec 12, 2002
1.030
1.030
0.9100
0.9300
64,800
-0.11(-10.58%)
Dec 11, 2002
1.060
1.060
0.9600
1.040
35,200
+0.06(+6.12%)
Dec 10, 2002
0.9900
1.040
0.9700
0.9800
36,100
+0.00(+0.00%)
Dec 09, 2002
1.000
1.070
0.9700
0.9800
17,400
-0.03(-2.97%)
Dec 06, 2002
0.9700
1.080
0.9000
1.010
99,400
+0.04(+4.02%)
Dec 05, 2002
1.010
1.110
0.9600
0.9710
40,900
-0.05(-4.80%)
Dec 04, 2002
1.020
1.040
0.9500
1.020
51,600
+0.00(+0.00%)
Dec 03, 2002
1.040
1.080
1.020
1.020
7,000
-0.02(-1.92%)
Dec 02, 2002
1.100
1.130
1.000
1.040
120,600
-0.03(-2.80%)
Nov 29, 2002
1.120
1.250
1.050
1.070
18,900
-0.09(-7.76%)
Nov 27, 2002
0.9900
1.170
0.9900
1.160
55,700
+0.18(+18.37%)
Nov 26, 2002
1.070
1.150
0.9500
0.9800
87,800
-0.06(-5.77%)
Nov 25, 2002
1.020
1.070
0.9900
1.040
32,800
+0.04(+4.00%)
Nov 22, 2002
0.9400
1.000
0.9300
1.000
33,100
+0.07(+7.53%)
Nov 21, 2002
0.9000
0.9900
0.9000
0.9300
23,800
-0.02(-2.00%)
Nov 20, 2002
0.9700
0.9700
0.8700
0.9490
40,800
+0.08(+9.08%)
Nov 19, 2002
1.020
1.020
0.8700
0.8700
23,100
-0.09(-9.37%)
Nov 18, 2002
0.9200
1.050
0.9200
0.9600
21,900
+0.01(+1.05%)
Nov 15, 2002
0.9500
0.9900
0.9200
0.9500
24,100
+0.04(+4.40%)
Nov 14, 2002
0.9700
0.9700
0.9100
0.9100
23,400
+0.01(+1.11%)
Nov 13, 2002
0.9700
0.9700
0.9000
0.9000
6,100
-0.07(-7.22%)
Nov 12, 2002
0.9700
0.9900
0.9700
0.9700
7,000
-0.02(-2.02%)
Nov 11, 2002
0.9800
0.9900
0.9100
0.9900
24,300
+0.03(+3.23%)
Nov 08, 2002
0.9900
0.9900
0.9110
0.9590
2,200
+0.03(+3.12%)
Nov 07, 2002
1.000
1.000
0.8800
0.9300
30,400
-0.07(-7.00%)
Nov 06, 2002
1.010
1.010
0.9200
1.000
128,100
+0.07(+7.53%)
Nov 05, 2002
0.9321
0.9500
0.9000
0.9300
18,600
+0.01(+1.09%)
Nov 04, 2002
0.9700
1.020
0.8800
0.9200
79,300
-0.09(-8.91%)
Nov 01, 2002
0.9050
1.030
0.9050
1.010
6,000
+0.12(+13.48%)
Oct 31, 2002
0.9500
0.9500
0.8800
0.8900
39,000
-0.10(-10.10%)
Oct 30, 2002
0.8800
0.9900
0.8800
0.9900
24,400
+0.12(+13.79%)
Oct 29, 2002
0.8700
0.8800
0.8700
0.8700
3,600
-0.02(-2.25%)
Oct 28, 2002
0.9000
0.9800
0.8500
0.8900
39,100
-0.01(-1.11%)
Oct 25, 2002
1.010
1.040
0.8568
0.9000
11,300
-0.08(-8.16%)
Oct 24, 2002
1.010
1.020
0.9800
0.9800
4,100
-0.08(-7.55%)
Oct 23, 2002
0.9900
1.070
0.8810
1.060
43,500
+0.03(+2.91%)
Oct 22, 2002
1.020
1.040
1.020
1.030
2,100
+0.01(+0.98%)
Oct 21, 2002
1.010
1.090
1.010
1.020
5,100
-0.05(-4.67%)
Oct 18, 2002
1.100
1.100
1.020
1.070
4,500
+0.06(+5.94%)
Oct 17, 2002
1.080
1.100
1.000
1.010
9,900
-0.09(-8.18%)
Oct 16, 2002
1.100
1.230
1.070
1.100
3,600
-0.04(-3.51%)
Oct 15, 2002
1.120
1.300
1.120
1.140
10,760
+0.12(+11.76%)
Oct 14, 2002
1.060
1.110
1.020
1.020
20,100
-0.11(-9.73%)
Oct 11, 2002
1.120
1.180
1.070
1.130
3,100
+0.00(+0.00%)
Oct 10, 2002
1.050
1.130
1.050
1.130
9,000
-0.00(-0.19%)
Oct 09, 2002
1.100
1.132
1.070
1.132
14,500
+0.00(+0.19%)
Oct 08, 2002
1.100
1.150
1.090
1.130
3,800
+0.01(+0.89%)
Oct 07, 2002
1.150
1.150
1.120
1.120
19,000
-0.03(-2.61%)
Oct 04, 2002
1.160
1.190
1.150
1.150
37,600
-0.02(-1.71%)
Oct 03, 2002
1.250
1.250
1.160
1.170
6,200
+0.01(+0.86%)
Oct 02, 2002
1.160
1.170
1.150
1.160
16,256
-0.03(-2.52%)
Oct 01, 2002
1.210
1.240
1.150
1.190
37,100
-0.03(-2.44%)
Sep 30, 2002
1.300
1.350
1.150
1.220
166,800
+0.05(+4.27%)
Sep 27, 2002
1.250
1.250
1.150
1.170
3,400
-0.13(-10.02%)
Sep 26, 2002
1.175
1.300
1.150
1.300
12,500
+0.14(+12.07%)
Sep 25, 2002
1.180
1.200
1.150
1.160
10,700
+0.01(+0.87%)
Sep 24, 2002
1.180
1.240
1.150
1.150
36,900
-0.01(-0.86%)
Sep 23, 2002
1.290
1.300
1.160
1.160
4,200
-0.13(-10.08%)
Sep 20, 2002
1.299
1.300
1.150
1.290
11,300
-0.01(-0.77%)
Sep 19, 2002
1.290
1.300
1.200
1.300
4,500
-0.14(-9.72%)
Sep 18, 2002
1.290
1.450
1.191
1.440
17,100
+0.25(+21.01%)
Sep 17, 2002
1.200
1.200
1.190
1.190
10,300
-0.01(-0.83%)
Sep 16, 2002
1.220
1.250
1.200
1.200
27,900
-0.05(-3.97%)
Sep 13, 2002
1.320
1.350
1.200
1.250
4,700
+0.04(+3.27%)
Sep 12, 2002
1.250
1.300
1.201
1.210
10,100
-0.09(-6.92%)
Sep 11, 2002
1.270
1.350
1.260
1.300
7,400
+0.02(+1.56%)
Sep 10, 2002
1.290
1.340
1.200
1.280
11,900
-0.04(-3.03%)
Sep 09, 2002
1.330
1.330
1.310
1.320
400
-0.08(-5.71%)
Sep 06, 2002
1.345
1.400
1.300
1.400
3,623
+0.05(+3.70%)
Sep 05, 2002
1.310
1.400
1.260
1.350
10,400
+0.04(+2.97%)
Sep 04, 2002
1.310
1.311
1.310
1.311
1,900
-0.04(-2.89%)
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.