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
Integra Lifesciences
(NQ:
IART
)
27.54
+0.05 (+0.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2003
13.14
13.45
13.03
13.38
789,600
+0.21(+1.56%)
Apr 29, 2003
12.98
13.25
12.88
13.18
831,600
+0.21(+1.65%)
Apr 28, 2003
12.62
13.19
12.61
12.96
1,468,200
-0.19(-1.41%)
Apr 25, 2003
12.52
13.57
12.48
13.15
2,719,400
+0.90(+7.35%)
Apr 24, 2003
11.81
12.25
11.56
12.25
893,200
+0.47(+4.03%)
Apr 23, 2003
11.14
11.85
11.14
11.78
388,200
+0.68(+6.08%)
Apr 22, 2003
11.07
11.24
11.00
11.10
982,200
+0.03(+0.23%)
Apr 21, 2003
11.29
11.29
10.95
11.07
311,000
-0.18(-1.56%)
Apr 17, 2003
10.95
11.39
10.91
11.25
590,600
+0.38(+3.45%)
Apr 16, 2003
11.79
11.86
10.88
10.88
962,400
-0.84(-7.13%)
Apr 15, 2003
11.46
11.71
11.35
11.71
485,400
+0.21(+1.83%)
Apr 14, 2003
11.45
11.62
11.25
11.50
334,600
+0.16(+1.46%)
Apr 11, 2003
11.52
11.68
11.30
11.34
520,800
-0.19(-1.65%)
Apr 10, 2003
11.40
11.61
11.31
11.53
184,800
+0.16(+1.41%)
Apr 09, 2003
11.36
11.57
11.16
11.37
868,400
-0.04(-0.31%)
Apr 08, 2003
11.39
11.56
11.36
11.40
563,000
+0.01(+0.09%)
Apr 07, 2003
11.70
12.00
11.37
11.39
501,200
-0.19(-1.64%)
Apr 04, 2003
11.62
11.68
11.46
11.58
181,200
-0.01(-0.09%)
Apr 03, 2003
11.54
11.67
11.48
11.59
352,600
+0.08(+0.70%)
Apr 02, 2003
11.51
11.65
11.40
11.51
707,000
+0.04(+0.31%)
Apr 01, 2003
11.52
11.66
11.31
11.47
2,011,000
-0.03(-0.22%)
Mar 31, 2003
11.39
11.60
11.11
11.50
824,360
+0.03(+0.22%)
Mar 28, 2003
11.56
11.59
11.40
11.47
432,162
-0.10(-0.86%)
Mar 27, 2003
11.40
11.69
11.39
11.57
1,063,800
+0.14(+1.27%)
Mar 26, 2003
11.12
11.60
10.88
11.43
7,629,292
-0.36(-3.01%)
Mar 25, 2003
11.45
11.86
11.25
11.79
656,668
+0.40(+3.56%)
Mar 24, 2003
11.62
11.74
11.36
11.38
717,230
-0.40(-3.40%)
Mar 21, 2003
11.43
11.85
11.37
11.78
971,732
+0.50(+4.48%)
Mar 20, 2003
11.35
11.37
11.15
11.28
545,280
-0.12(-1.10%)
Mar 19, 2003
11.25
11.55
11.15
11.40
1,161,852
+0.15(+1.33%)
Mar 18, 2003
10.62
11.28
10.57
11.25
1,375,622
+0.62(+5.88%)
Mar 17, 2003
10.09
10.78
10.03
10.62
810,964
+0.49(+4.89%)
Mar 14, 2003
10.01
10.25
10.00
10.13
345,602
+0.10(+0.95%)
Mar 13, 2003
9.750
10.07
9.660
10.04
348,400
+0.32(+3.29%)
Mar 12, 2003
9.610
9.745
9.450
9.715
344,300
+0.08(+0.88%)
Mar 11, 2003
9.800
9.805
9.460
9.630
566,400
-0.18(-1.83%)
Mar 10, 2003
9.945
9.945
9.600
9.810
446,600
-0.14(-1.41%)
Mar 07, 2003
10.07
10.21
9.945
9.950
638,600
-0.23(-2.21%)
Mar 06, 2003
10.00
10.18
9.925
10.18
750,000
+0.18(+1.75%)
Mar 05, 2003
10.03
10.05
9.905
10.00
552,200
+0.00(+0.00%)
Mar 04, 2003
9.710
10.13
9.670
10.00
1,053,400
+0.20(+2.04%)
Mar 03, 2003
9.665
9.805
9.650
9.800
523,600
+0.11(+1.08%)
Feb 28, 2003
9.500
9.825
9.500
9.695
386,800
+0.12(+1.20%)
Feb 27, 2003
9.750
9.945
9.335
9.580
593,200
-0.04(-0.47%)
Feb 26, 2003
9.675
9.975
9.565
9.625
619,800
-0.07(-0.77%)
Feb 25, 2003
9.250
9.705
9.180
9.700
300,200
+0.38(+4.13%)
Feb 24, 2003
9.280
9.620
9.225
9.315
606,800
-0.01(-0.11%)
Feb 21, 2003
9.250
9.630
9.140
9.325
844,200
+0.04(+0.38%)
Feb 20, 2003
9.055
9.565
9.055
9.290
405,800
+0.16(+1.81%)
Feb 19, 2003
9.050
9.435
9.040
9.125
339,200
+0.04(+0.44%)
Feb 18, 2003
8.900
9.165
8.880
9.085
542,400
+0.19(+2.08%)
Feb 14, 2003
8.890
8.925
8.820
8.900
1,067,400
-0.05(-0.56%)
Feb 13, 2003
8.800
9.000
8.625
8.950
3,981,000
+0.20(+2.34%)
Feb 12, 2003
8.855
9.050
8.730
8.745
1,455,800
+0.31(+3.68%)
Feb 11, 2003
8.445
8.480
8.405
8.435
125,000
-0.01(-0.18%)
Feb 10, 2003
8.355
8.450
8.325
8.450
159,400
+0.10(+1.20%)
Feb 07, 2003
8.300
8.410
8.175
8.350
143,400
+0.00(+0.00%)
Feb 06, 2003
8.280
8.355
8.275
8.350
85,000
+0.01(+0.18%)
Feb 05, 2003
8.235
8.420
8.190
8.335
240,200
+0.14(+1.65%)
Feb 04, 2003
8.200
8.230
8.080
8.200
168,600
-0.03(-0.30%)
Feb 03, 2003
8.250
8.315
8.130
8.225
262,600
-0.02(-0.18%)
Jan 31, 2003
8.275
8.455
8.175
8.240
386,600
-0.06(-0.72%)
Jan 30, 2003
8.125
8.350
8.150
8.300
291,200
+0.18(+2.15%)
Jan 29, 2003
8.245
8.245
7.945
8.125
210,200
-0.12(-1.46%)
Jan 28, 2003
8.085
8.325
8.045
8.245
196,600
+0.18(+2.30%)
Jan 27, 2003
7.895
8.135
7.850
8.060
327,800
+0.16(+2.03%)
Jan 24, 2003
8.005
8.065
7.830
7.900
233,200
-0.18(-2.23%)
Jan 23, 2003
8.220
8.250
7.970
8.080
436,400
-0.13(-1.64%)
Jan 22, 2003
8.205
8.215
8.000
8.215
209,200
+0.01(+0.12%)
Jan 21, 2003
8.390
8.435
8.160
8.205
408,200
-0.15(-1.85%)
Jan 17, 2003
8.370
8.460
8.105
8.360
247,600
-0.03(-0.30%)
Jan 16, 2003
8.395
8.565
8.365
8.385
317,200
-0.01(-0.12%)
Jan 15, 2003
8.630
8.710
8.365
8.395
246,800
-0.29(-3.39%)
Jan 14, 2003
8.610
8.790
8.560
8.690
405,800
+0.09(+1.11%)
Jan 13, 2003
8.780
8.800
8.500
8.595
229,800
-0.12(-1.38%)
Jan 10, 2003
8.695
8.775
8.590
8.716
212,200
-0.03(-0.34%)
Jan 09, 2003
8.770
8.800
8.550
8.745
121,200
+0.04(+0.46%)
Jan 08, 2003
8.795
8.865
8.665
8.705
191,200
-0.07(-0.80%)
Jan 07, 2003
8.900
8.900
8.625
8.775
118,200
-0.09(-1.07%)
Jan 06, 2003
8.900
8.910
8.700
8.870
547,000
-0.03(-0.34%)
Jan 03, 2003
8.975
8.975
8.870
8.900
88,800
-0.04(-0.50%)
Jan 02, 2003
8.845
9.025
8.820
8.945
103,600
+0.12(+1.36%)
Dec 31, 2002
8.900
9.200
8.775
8.825
223,400
-0.02(-0.17%)
Dec 30, 2002
8.525
8.910
8.525
8.840
454,600
+0.24(+2.80%)
Dec 27, 2002
8.600
8.650
8.485
8.600
126,800
-0.07(-0.81%)
Dec 26, 2002
8.550
8.700
8.550
8.670
175,800
+0.20(+2.36%)
Dec 24, 2002
8.675
8.825
8.470
8.470
65,000
-0.20(-2.31%)
Dec 23, 2002
8.625
8.800
8.475
8.670
219,400
+0.11(+1.23%)
Dec 20, 2002
8.625
8.800
8.500
8.565
270,800
+0.06(+0.76%)
Dec 19, 2002
8.810
8.850
8.500
8.500
219,600
-0.22(-2.52%)
Dec 18, 2002
8.925
9.035
8.650
8.720
254,000
-0.23(-2.57%)
Dec 17, 2002
8.730
8.995
8.705
8.950
139,800
+0.15(+1.71%)
Dec 16, 2002
8.685
8.875
8.555
8.800
200,200
+0.12(+1.38%)
Dec 13, 2002
8.505
8.825
8.505
8.680
340,600
+0.17(+2.00%)
Dec 12, 2002
8.865
8.895
8.400
8.510
454,800
-0.31(-3.56%)
Dec 11, 2002
8.680
8.925
8.630
8.825
291,200
+0.20(+2.31%)
Dec 10, 2002
8.590
8.930
8.590
8.625
190,600
+0.07(+0.82%)
Dec 09, 2002
8.825
9.045
8.500
8.555
288,600
-0.33(-3.76%)
Dec 06, 2002
8.630
8.900
8.630
8.889
136,000
+0.26(+3.01%)
Dec 05, 2002
8.650
8.805
8.630
8.630
103,400
-0.02(-0.23%)
Dec 04, 2002
8.645
8.800
8.450
8.650
182,600
+0.05(+0.57%)
Dec 03, 2002
8.525
8.725
8.375
8.601
246,000
+0.05(+0.60%)
Dec 02, 2002
8.900
9.000
8.430
8.550
284,000
-0.23(-2.62%)
Nov 29, 2002
8.805
9.085
8.780
8.780
47,000
-0.10(-1.18%)
Nov 27, 2002
8.650
8.979
8.650
8.884
148,400
+0.18(+2.06%)
Nov 26, 2002
9.050
9.155
8.555
8.705
245,000
-0.40(-4.45%)
Nov 25, 2002
9.000
9.225
8.820
9.110
260,000
+0.07(+0.83%)
Nov 22, 2002
8.850
9.155
8.730
9.035
295,600
+0.18(+1.98%)
Nov 21, 2002
9.020
9.205
8.850
8.860
396,400
-0.13(-1.50%)
Nov 20, 2002
8.800
9.020
8.800
8.995
330,800
+0.13(+1.47%)
Nov 19, 2002
8.760
9.025
8.630
8.864
472,400
+0.11(+1.31%)
Nov 18, 2002
8.945
9.055
8.720
8.750
462,000
-0.27(-2.99%)
Nov 15, 2002
9.240
9.460
8.945
9.020
388,600
-0.32(-3.43%)
Nov 14, 2002
9.280
9.495
9.150
9.340
299,400
+0.10(+1.08%)
Nov 13, 2002
9.050
9.495
8.850
9.240
365,600
+0.17(+1.82%)
Nov 12, 2002
8.755
9.113
8.750
9.075
344,600
+0.31(+3.54%)
Nov 11, 2002
8.750
9.025
8.650
8.765
365,400
-0.05(-0.62%)
Nov 08, 2002
8.530
8.915
8.500
8.820
326,400
+0.26(+3.04%)
Nov 07, 2002
8.625
8.695
8.475
8.560
367,200
-0.11(-1.26%)
Nov 06, 2002
8.480
9.245
8.410
8.669
929,000
+0.29(+3.52%)
Nov 05, 2002
7.945
8.720
7.750
8.375
820,000
+0.41(+5.08%)
Nov 04, 2002
6.830
7.970
6.825
7.970
1,566,000
+0.97(+13.86%)
Nov 01, 2002
6.810
7.055
6.735
7.000
431,400
+0.09(+1.30%)
Oct 31, 2002
6.870
7.200
6.830
6.910
434,400
+0.04(+0.66%)
Oct 30, 2002
7.495
7.525
6.680
6.865
946,416
-0.61(-8.16%)
Oct 29, 2002
7.545
7.545
7.225
7.475
245,420
+0.00(+0.07%)
Oct 28, 2002
7.270
7.615
7.205
7.470
422,000
+0.25(+3.53%)
Oct 25, 2002
6.950
7.300
6.920
7.215
249,686
+0.26(+3.81%)
Oct 24, 2002
7.685
7.790
6.870
6.950
2,466,520
-0.58(-7.76%)
Oct 23, 2002
7.400
7.650
7.200
7.535
303,400
+0.11(+1.48%)
Oct 22, 2002
7.075
7.525
7.075
7.425
644,400
+0.39(+5.62%)
Oct 21, 2002
7.075
7.300
7.000
7.030
546,600
-0.02(-0.28%)
Oct 18, 2002
6.950
7.235
6.030
7.050
2,891,008
+0.10(+1.44%)
Oct 17, 2002
7.210
7.505
6.825
6.950
354,200
-0.21(-3.00%)
Oct 16, 2002
7.370
7.450
6.840
7.165
543,198
-0.26(-3.57%)
Oct 15, 2002
7.605
8.035
7.360
7.430
670,200
-0.17(-2.24%)
Oct 14, 2002
7.980
8.170
7.580
7.600
710,970
-0.46(-5.77%)
Oct 11, 2002
8.200
8.215
7.955
8.065
201,194
-0.12(-1.53%)
Oct 10, 2002
7.830
8.200
7.825
8.190
337,562
+0.36(+4.66%)
Oct 09, 2002
7.845
7.925
7.760
7.825
269,000
-0.17(-2.13%)
Oct 08, 2002
7.695
7.995
7.575
7.995
410,000
+0.39(+5.13%)
Oct 07, 2002
7.905
8.065
7.531
7.605
505,000
-0.32(-4.10%)
Oct 04, 2002
8.165
8.175
7.870
7.930
248,800
-0.16(-1.98%)
Oct 03, 2002
8.035
8.230
8.035
8.090
384,160
+0.06(+0.81%)
Oct 02, 2002
8.000
8.250
7.995
8.025
509,800
-0.04(-0.43%)
Oct 01, 2002
7.946
8.250
7.675
8.060
455,000
+0.12(+1.45%)
Sep 30, 2002
7.800
7.964
7.550
7.945
695,200
+0.15(+1.86%)
Sep 27, 2002
7.770
7.895
7.700
7.800
571,200
+0.04(+0.52%)
Sep 26, 2002
7.820
7.860
7.600
7.760
447,800
-0.09(-1.15%)
Sep 25, 2002
7.535
7.885
7.535
7.850
623,600
+0.35(+4.67%)
Sep 24, 2002
7.800
7.925
7.425
7.500
347,000
-0.30(-3.85%)
Sep 23, 2002
7.835
7.950
7.780
7.800
613,700
-0.05(-0.64%)
Sep 20, 2002
8.000
8.045
7.750
7.851
309,916
+0.15(+1.95%)
Sep 19, 2002
7.800
7.905
7.675
7.700
401,200
-0.10(-1.35%)
Sep 18, 2002
7.600
7.900
7.600
7.805
293,488
+0.23(+3.10%)
Sep 17, 2002
7.770
7.815
7.555
7.570
132,800
-0.20(-2.57%)
Sep 16, 2002
7.756
7.865
7.710
7.770
189,070
-0.03(-0.38%)
Sep 13, 2002
7.750
7.870
7.700
7.800
362,600
+0.06(+0.84%)
Sep 12, 2002
7.875
7.875
7.675
7.735
203,976
-0.09(-1.15%)
Sep 11, 2002
7.875
7.950
7.750
7.825
261,400
-0.02(-0.32%)
Sep 10, 2002
7.845
7.895
7.725
7.850
237,000
+0.05(+0.64%)
Sep 09, 2002
7.750
7.875
7.625
7.800
356,500
+0.02(+0.26%)
Sep 06, 2002
7.679
7.850
7.655
7.780
290,000
+0.21(+2.71%)
Sep 05, 2002
7.705
7.770
7.505
7.575
151,800
-0.20(-2.57%)
Sep 04, 2002
7.525
7.825
7.525
7.775
340,800
+0.25(+3.25%)
Sep 03, 2002
7.740
7.740
7.450
7.530
296,000
-0.20(-2.59%)
Aug 30, 2002
8.050
8.135
7.720
7.730
178,000
-0.40(-4.92%)
Aug 29, 2002
8.150
8.150
7.915
8.130
198,354
+0.11(+1.31%)
Aug 28, 2002
8.095
8.190
7.920
8.025
415,000
-0.07(-0.93%)
Aug 27, 2002
8.300
8.300
8.055
8.100
331,478
-0.21(-2.53%)
Aug 26, 2002
8.130
8.315
8.050
8.310
171,150
+0.19(+2.28%)
Aug 23, 2002
8.055
8.255
7.970
8.125
340,056
+0.06(+0.81%)
Aug 22, 2002
8.025
8.200
7.940
8.060
226,800
+0.02(+0.19%)
Aug 21, 2002
7.785
8.330
7.675
8.045
441,368
+0.26(+3.34%)
Aug 20, 2002
7.625
7.975
7.600
7.785
328,854
+0.25(+3.32%)
Aug 16, 2002
7.600
7.750
7.475
7.535
296,400
-0.09(-1.25%)
Aug 15, 2002
7.560
7.750
7.500
7.630
289,012
+0.07(+0.93%)
Aug 14, 2002
7.485
7.655
7.450
7.560
401,200
+0.06(+0.80%)
Aug 13, 2002
7.450
7.850
7.415
7.500
538,600
+0.02(+0.33%)
Aug 12, 2002
7.495
7.585
7.400
7.476
380,000
+0.12(+1.57%)
Aug 07, 2002
7.316
7.470
7.316
7.360
782,764
+0.08(+1.10%)
Aug 06, 2002
7.430
7.500
7.150
7.280
910,600
-0.17(-2.28%)
Aug 05, 2002
7.995
8.100
7.190
7.450
995,286
+0.02(+0.20%)
Aug 02, 2002
8.500
8.500
7.430
7.435
660,000
-1.01(-12.01%)
Aug 01, 2002
8.306
8.450
8.030
8.450
192,400
+0.15(+1.81%)
Jul 31, 2002
8.499
8.618
8.150
8.300
283,800
-0.21(-2.41%)
Jul 30, 2002
8.200
8.505
8.050
8.505
279,840
+0.38(+4.68%)
Jul 29, 2002
8.000
8.250
7.900
8.125
670,940
+0.12(+1.56%)
Jul 26, 2002
7.925
8.050
7.695
8.000
328,400
+0.03(+0.31%)
Jul 25, 2002
7.825
8.000
7.775
7.975
701,268
+0.02(+0.31%)
Jul 24, 2002
8.095
8.095
7.675
7.950
382,200
-0.01(-0.19%)
Jul 23, 2002
8.460
8.595
7.585
7.965
620,800
-0.54(-6.29%)
Jul 22, 2002
9.135
9.135
8.341
8.500
566,400
-0.50(-5.56%)
Jul 19, 2002
8.755
9.030
8.390
9.000
313,800
-0.19(-2.07%)
Jul 17, 2002
9.125
9.545
8.675
9.190
518,400
-0.24(-2.49%)
Jul 12, 2002
9.250
9.555
9.015
9.425
329,200
+0.19(+2.00%)
Jul 11, 2002
8.855
9.240
8.760
9.240
304,400
+0.27(+2.95%)
Jul 10, 2002
9.200
9.200
8.580
8.975
861,800
-0.03(-0.33%)
Jul 09, 2002
9.015
9.270
9.000
9.005
331,800
-0.01(-0.11%)
Jul 08, 2002
9.110
9.110
9.015
9.015
418,200
-0.09(-1.04%)
Jul 05, 2002
9.135
9.335
8.955
9.110
185,400
+0.16(+1.79%)
Jul 04, 2002
10.05
10.05
8.675
8.950
2,031,800
+0.00(+0.00%)
Jul 03, 2002
10.05
10.05
8.675
8.950
2,031,800
-1.15(-11.39%)
Jul 02, 2002
10.00
10.54
9.700
10.10
590,200
+0.11(+1.05%)
Jul 01, 2002
10.90
10.90
9.885
9.995
192,400
-0.88(-8.09%)
Jun 28, 2002
10.70
10.88
10.50
10.88
686,000
+0.26(+2.40%)
Jun 27, 2002
10.57
10.69
10.38
10.62
756,800
+0.17(+1.68%)
Jun 26, 2002
9.690
10.74
9.630
10.45
655,000
+0.09(+0.87%)
Jun 25, 2002
10.10
10.60
9.950
10.36
291,600
+0.15(+1.47%)
Jun 21, 2002
10.45
10.50
10.28
10.21
211,000
-0.19(-1.78%)
Jun 20, 2002
10.38
10.52
10.18
10.39
474,800
-0.17(-1.66%)
Jun 19, 2002
11.00
11.07
10.29
10.56
682,800
-0.44(-3.95%)
Jun 18, 2002
9.470
11.08
9.360
11.00
1,118,200
+1.54(+16.22%)
Jun 17, 2002
9.280
9.500
9.250
9.465
237,400
+0.21(+2.27%)
Jun 14, 2002
8.825
9.315
8.700
9.255
474,400
+0.27(+2.95%)
Jun 12, 2002
9.000
9.025
8.675
8.990
506,600
+0.03(+0.28%)
Jun 11, 2002
9.030
9.220
8.880
8.965
441,200
-0.21(-2.24%)
Jun 10, 2002
9.080
9.455
9.025
9.170
411,600
+0.24(+2.75%)
Jun 07, 2002
9.225
9.250
8.895
8.925
591,000
-0.45(-4.80%)
Jun 06, 2002
9.425
9.425
9.190
9.375
536,200
-0.02(-0.16%)
Jun 05, 2002
9.200
9.465
9.125
9.390
283,400
-0.15(-1.62%)
May 31, 2002
9.520
9.725
9.410
9.545
446,200
+0.33(+3.58%)
May 28, 2002
9.475
9.475
8.915
9.215
330,400
-0.04(-0.49%)
May 27, 2002
9.550
9.645
9.260
9.260
216,600
+0.00(+0.00%)
May 24, 2002
9.550
9.645
9.260
9.260
216,600
-0.29(-3.04%)
May 23, 2002
9.250
9.700
8.935
9.550
288,800
+0.30(+3.24%)
May 22, 2002
9.742
9.750
8.925
9.250
588,600
-0.26(-2.73%)
May 21, 2002
10.04
10.04
9.505
9.510
381,400
-0.48(-4.80%)
May 20, 2002
9.880
10.05
9.505
9.990
220,600
+0.12(+1.22%)
May 17, 2002
9.895
9.895
9.456
9.870
624,800
+0.19(+1.98%)
May 16, 2002
10.47
10.49
9.570
9.678
403,400
-0.19(-1.95%)
May 15, 2002
10.01
10.23
9.800
9.870
435,200
-0.25(-2.51%)
May 14, 2002
10.61
10.61
9.900
10.12
688,200
-0.58(-5.42%)
May 13, 2002
10.51
10.80
10.40
10.71
461,000
+0.21(+1.95%)
May 10, 2002
10.50
10.62
10.28
10.50
421,400
-0.12(-1.18%)
May 09, 2002
11.08
11.25
10.38
10.62
843,200
-0.48(-4.32%)
May 08, 2002
10.20
11.20
10.00
11.11
1,015,200
+1.11(+11.11%)
May 07, 2002
9.880
10.15
9.500
9.995
395,400
+0.07(+0.71%)
May 06, 2002
10.25
10.25
9.775
9.925
405,600
-0.30(-2.98%)
May 03, 2002
10.12
10.34
9.945
10.23
388,000
+0.17(+1.69%)
May 02, 2002
9.650
10.22
9.600
10.06
575,000
+0.33(+3.34%)
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.