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
Vector Group Ltd
(NY:
VGR
)
11.15
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 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
1.056
1.070
1.051
1.051
1,671,370
-0.01(-1.32%)
Apr 29, 2003
1.089
1.093
1.065
1.065
597,602
-0.02(-2.16%)
Apr 28, 2003
1.062
1.112
1.061
1.089
727,562
+0.01(+0.87%)
Apr 25, 2003
1.117
1.117
1.065
1.080
1,050,332
-0.05(-4.17%)
Apr 24, 2003
1.127
1.136
1.122
1.127
732,889
+0.00(+0.00%)
Apr 23, 2003
1.106
1.127
1.098
1.127
823,435
+0.03(+2.74%)
Apr 22, 2003
1.122
1.129
1.082
1.096
814,913
-0.03(-2.26%)
Apr 21, 2003
1.133
1.142
1.117
1.122
605,059
-0.00(-0.17%)
Apr 17, 2003
1.104
1.125
1.103
1.124
450,599
+0.02(+1.79%)
Apr 16, 2003
1.122
1.127
1.103
1.104
531,557
-0.01(-0.76%)
Apr 15, 2003
1.107
1.148
1.082
1.112
1,965,378
-0.01(-1.08%)
Apr 14, 2003
1.095
1.131
1.078
1.125
640,212
+0.03(+2.74%)
Apr 11, 2003
1.137
1.137
1.094
1.095
919,307
-0.03(-2.91%)
Apr 10, 2003
1.142
1.155
1.127
1.127
2,100,664
-0.01(-1.15%)
Apr 09, 2003
1.120
1.142
1.120
1.141
766,977
+0.02(+1.93%)
Apr 08, 2003
1.118
1.131
1.114
1.119
665,778
+0.01(+0.93%)
Apr 07, 2003
1.103
1.127
1.100
1.109
819,174
+0.01(+0.85%)
Apr 04, 2003
1.090
1.112
1.056
1.099
818,108
+0.01(+0.95%)
Apr 03, 2003
1.127
1.127
1.084
1.089
862,849
-0.04(-3.41%)
Apr 02, 2003
1.049
1.127
1.049
1.127
1,719,306
+0.09(+8.49%)
Apr 01, 2003
1.033
1.084
1.029
1.039
2,221,037
+0.01(+0.64%)
Mar 31, 2003
1.103
1.103
1.032
1.033
1,390,145
-0.06(-5.58%)
Mar 28, 2003
1.127
1.127
1.090
1.094
836,218
-0.02(-1.69%)
Mar 27, 2003
1.098
1.121
1.095
1.112
633,821
+0.01(+1.28%)
Mar 26, 2003
1.120
1.127
1.096
1.098
448,468
-0.03(-2.50%)
Mar 25, 2003
1.094
1.135
1.094
1.127
962,982
+0.04(+3.90%)
Mar 24, 2003
1.112
1.113
1.061
1.084
937,416
-0.04(-3.35%)
Mar 21, 2003
1.125
1.137
1.072
1.122
1,921,703
-0.00(-0.33%)
Mar 20, 2003
1.136
1.142
1.044
1.126
1,945,138
-0.01(-1.24%)
Mar 19, 2003
1.198
1.215
1.122
1.140
3,880,690
-0.09(-7.04%)
Mar 18, 2003
1.249
1.249
1.198
1.226
1,929,160
-0.04(-3.26%)
Mar 17, 2003
1.232
1.295
1.232
1.267
950,199
+0.03(+2.58%)
Mar 14, 2003
1.300
1.300
1.226
1.235
557,123
-0.04(-3.23%)
Mar 13, 2003
1.206
1.280
1.206
1.277
633,821
+0.04(+3.42%)
Mar 12, 2003
1.234
1.239
1.206
1.234
642,343
+0.00(+0.38%)
Mar 11, 2003
1.258
1.262
1.223
1.230
1,050,332
-0.02(-1.50%)
Mar 10, 2003
1.281
1.282
1.249
1.249
586,950
-0.04(-3.27%)
Mar 07, 2003
1.268
1.291
1.258
1.291
354,726
+0.02(+1.48%)
Mar 06, 2003
1.301
1.305
1.261
1.272
208,788
-0.03(-2.24%)
Mar 05, 2003
1.254
1.313
1.253
1.301
519,839
+0.03(+2.59%)
Mar 04, 2003
1.291
1.305
1.263
1.268
298,268
-0.02(-1.17%)
Mar 03, 2003
1.291
1.322
1.283
1.283
582,689
-0.00(-0.29%)
Feb 28, 2003
1.305
1.328
1.277
1.287
602,929
-0.02(-1.30%)
Feb 27, 2003
1.272
1.312
1.252
1.304
3,120,105
+0.04(+3.04%)
Feb 26, 2003
1.253
1.272
1.240
1.265
515,579
+0.01(+0.67%)
Feb 25, 2003
1.223
1.263
1.188
1.257
705,192
+0.03(+2.68%)
Feb 24, 2003
1.267
1.267
1.220
1.224
825,565
-0.05(-3.91%)
Feb 21, 2003
1.270
1.295
1.253
1.274
782,955
+0.00(+0.22%)
Feb 20, 2003
1.279
1.291
1.265
1.271
286,551
+0.00(+0.15%)
Feb 19, 2003
1.285
1.291
1.253
1.269
988,548
-0.04(-3.15%)
Feb 18, 2003
1.324
1.361
1.309
1.310
706,258
-0.00(-0.29%)
Feb 14, 2003
1.287
1.361
1.287
1.314
2,004,792
+0.03(+2.19%)
Feb 13, 2003
1.254
1.295
1.254
1.286
670,039
+0.03(+2.62%)
Feb 12, 2003
1.263
1.268
1.249
1.253
1,223,967
-0.01(-0.67%)
Feb 11, 2003
1.258
1.269
1.251
1.262
996,004
-0.00(-0.22%)
Feb 10, 2003
1.222
1.277
1.222
1.264
1,764,047
+0.04(+3.06%)
Feb 07, 2003
1.277
1.279
1.223
1.227
797,869
-0.05(-3.90%)
Feb 06, 2003
1.301
1.301
1.258
1.277
752,063
-0.02(-1.16%)
Feb 05, 2003
1.312
1.336
1.286
1.292
1,405,059
-0.02(-1.57%)
Feb 04, 2003
1.239
1.312
1.225
1.312
1,734,220
+0.07(+5.51%)
Feb 03, 2003
1.213
1.249
1.184
1.244
782,955
+0.03(+2.63%)
Jan 31, 2003
1.151
1.212
1.151
1.212
710,519
+0.06(+5.22%)
Jan 30, 2003
1.206
1.217
1.150
1.152
926,763
-0.05(-4.51%)
Jan 29, 2003
1.196
1.225
1.150
1.206
1,112,116
+0.02(+1.66%)
Jan 28, 2003
1.173
1.211
1.146
1.187
1,060,984
+0.02(+1.44%)
Jan 27, 2003
1.122
1.174
1.119
1.170
1,072,702
+0.04(+3.40%)
Jan 24, 2003
1.145
1.157
1.108
1.131
880,958
-0.01(-1.23%)
Jan 23, 2003
1.161
1.174
1.105
1.145
1,329,426
-0.02(-2.01%)
Jan 22, 2003
1.220
1.226
1.151
1.169
2,079,359
-0.05(-4.23%)
Jan 21, 2003
1.286
1.291
1.220
1.220
1,230,359
-0.06(-4.76%)
Jan 17, 2003
1.258
1.282
1.244
1.281
990,678
+0.04(+3.02%)
Jan 16, 2003
1.216
1.272
1.216
1.244
1,360,319
+0.04(+3.11%)
Jan 15, 2003
1.201
1.207
1.181
1.206
660,452
+0.01(+0.47%)
Jan 14, 2003
1.165
1.202
1.165
1.201
576,298
+0.04(+3.06%)
Jan 13, 2003
1.188
1.192
1.160
1.165
297,203
-0.01(-1.12%)
Jan 10, 2003
1.158
1.196
1.149
1.178
523,035
+0.02(+1.46%)
Jan 09, 2003
1.136
1.171
1.135
1.161
458,055
+0.03(+2.83%)
Jan 08, 2003
1.162
1.178
1.120
1.129
1,435,951
-0.03(-2.98%)
Jan 07, 2003
1.172
1.203
1.150
1.164
782,955
-0.01(-0.64%)
Jan 06, 2003
1.159
1.178
1.129
1.172
1,214,380
+0.04(+3.14%)
Jan 03, 2003
1.131
1.146
1.127
1.136
677,496
+0.00(+0.42%)
Jan 02, 2003
1.098
1.133
1.098
1.131
459,120
+0.04(+3.70%)
Dec 31, 2002
1.136
1.136
1.080
1.091
1,792,808
-0.02(-1.53%)
Dec 30, 2002
1.161
1.162
1.108
1.108
817,043
-0.02(-1.42%)
Dec 27, 2002
1.159
1.159
1.117
1.124
387,749
-0.03(-2.92%)
Dec 26, 2002
1.151
1.160
1.129
1.157
861,783
+0.04(+3.96%)
Dec 24, 2002
1.110
1.122
1.081
1.113
749,933
+0.00(+0.34%)
Dec 23, 2002
1.086
1.110
1.065
1.110
1,533,954
+0.02(+1.90%)
Dec 20, 2002
1.127
1.127
1.056
1.089
959,786
-0.04(-3.33%)
Dec 19, 2002
1.139
1.157
1.101
1.127
740,345
-0.00(-0.25%)
Dec 18, 2002
1.173
1.137
1.109
1.129
694,540
-0.04(-3.76%)
Dec 17, 2002
1.173
1.190
1.169
1.173
770,172
-0.01(-0.79%)
Dec 16, 2002
1.147
1.183
1.145
1.183
617,842
+0.04(+3.11%)
Dec 13, 2002
1.169
1.183
1.145
1.147
517,709
-0.01(-1.05%)
Dec 12, 2002
1.173
1.180
1.159
1.159
531,557
-0.01(-0.56%)
Dec 11, 2002
1.155
1.192
1.141
1.166
1,066,311
+0.01(+1.22%)
Dec 10, 2002
1.166
1.166
1.112
1.152
1,405,059
-0.01(-1.21%)
Dec 09, 2002
1.148
1.190
1.148
1.166
2,017,575
+0.02(+1.55%)
Dec 06, 2002
1.127
1.156
1.127
1.148
275,898
+0.02(+1.49%)
Dec 05, 2002
1.155
1.191
1.089
1.131
1,625,565
-0.02(-2.11%)
Dec 04, 2002
1.112
1.173
1.084
1.156
1,629,826
+0.04(+3.36%)
Dec 03, 2002
1.046
1.119
1.046
1.118
911,850
+0.06(+5.96%)
Dec 02, 2002
1.070
1.080
1.029
1.055
824,500
-0.01(-1.32%)
Nov 29, 2002
1.065
1.108
1.065
1.069
492,143
+0.00(+0.44%)
Nov 27, 2002
1.058
1.095
1.056
1.065
850,066
+0.01(+0.62%)
Nov 26, 2002
1.057
1.075
1.015
1.058
1,088,681
+0.01(+1.17%)
Nov 25, 2002
1.043
1.077
1.017
1.046
1,161,118
+0.01(+1.18%)
Nov 22, 2002
1.037
1.056
1.024
1.034
1,437,016
-0.01(-1.26%)
Nov 21, 2002
0.9857
1.056
0.9538
1.047
3,062,581
+0.09(+9.74%)
Nov 20, 2002
0.8824
0.9660
0.8824
0.9538
3,367,242
+0.06(+6.95%)
Nov 19, 2002
0.9153
0.9153
0.8918
0.8918
1,718,241
-0.02(-2.56%)
Nov 18, 2002
0.9725
0.9725
0.9106
0.9153
1,152,596
-0.06(-5.80%)
Nov 15, 2002
0.9556
1.009
0.9444
0.9716
1,155,791
+0.02(+1.77%)
Nov 14, 2002
0.9378
0.9782
0.9378
0.9547
726,497
+0.03(+2.83%)
Nov 13, 2002
0.8871
0.9585
0.8796
0.9284
841,544
+0.03(+3.56%)
Nov 12, 2002
0.9500
0.9829
0.8965
0.8965
1,944,073
-0.05(-5.63%)
Nov 11, 2002
0.9829
0.9829
0.9481
0.9500
448,468
-0.03(-3.53%)
Nov 08, 2002
1.009
1.009
0.9763
0.9847
401,597
-0.03(-2.87%)
Nov 07, 2002
1.023
1.046
1.014
1.014
864,979
-0.00(-0.46%)
Nov 06, 2002
1.068
1.068
1.019
1.019
934,220
-0.01(-1.18%)
Nov 05, 2002
1.003
1.038
1.003
1.031
705,192
+0.02(+2.04%)
Nov 04, 2002
1.047
1.047
0.9913
1.010
805,325
-0.00(-0.46%)
Nov 01, 2002
0.9904
1.028
0.9735
1.015
896,937
+0.03(+2.95%)
Oct 31, 2002
0.9763
0.9857
0.9613
0.9857
1,040,745
+0.04(+4.48%)
Oct 30, 2002
0.9660
0.9923
0.9387
0.9434
809,586
-0.02(-2.33%)
Oct 29, 2002
0.9387
0.9660
0.9256
0.9660
1,520,105
+0.02(+2.39%)
Oct 28, 2002
0.9481
0.9575
0.9434
0.9434
764,846
+0.00(+0.00%)
Oct 25, 2002
0.9998
1.007
0.9387
0.9434
1,987,748
-0.05(-5.19%)
Oct 24, 2002
0.9970
1.027
0.9951
0.9951
726,497
-0.00(-0.09%)
Oct 23, 2002
0.9951
1.014
0.9716
0.9960
1,513,714
+0.00(+0.09%)
Oct 22, 2002
1.023
1.027
0.9876
0.9951
2,550,198
-0.03(-3.20%)
Oct 21, 2002
0.9904
1.054
0.9538
1.028
4,314,245
+0.01(+1.20%)
Oct 18, 2002
1.239
1.239
1.016
1.016
15,174,427
-0.22(-17.97%)
Oct 17, 2002
1.239
1.275
1.214
1.238
1,439,147
+0.01(+0.46%)
Oct 16, 2002
1.290
1.290
1.220
1.233
1,096,138
-0.06(-4.51%)
Oct 15, 2002
1.249
1.299
1.197
1.291
4,135,284
+0.03(+2.38%)
Oct 14, 2002
1.184
1.261
1.184
1.261
1,357,123
+0.07(+5.66%)
Oct 11, 2002
1.169
1.193
1.169
1.193
789,347
+0.05(+4.18%)
Oct 10, 2002
1.136
1.145
1.103
1.145
1,733,155
+0.01(+0.83%)
Oct 09, 2002
1.146
1.197
1.127
1.136
2,276,430
-0.02(-1.71%)
Oct 08, 2002
1.155
1.173
1.141
1.156
945,938
+0.02(+1.32%)
Oct 07, 2002
1.173
1.175
1.127
1.141
1,519,040
-0.03(-2.88%)
Oct 04, 2002
1.194
1.195
1.155
1.174
1,709,719
-0.01(-0.87%)
Oct 03, 2002
1.220
1.221
1.173
1.185
1,137,682
-0.03(-2.85%)
Oct 02, 2002
1.216
1.232
1.183
1.219
947,003
+0.00(+0.00%)
Oct 01, 2002
1.185
1.222
1.159
1.219
760,585
+0.04(+3.18%)
Sep 30, 2002
1.192
1.216
1.173
1.182
824,500
+0.01(+0.72%)
Sep 27, 2002
1.188
1.194
1.152
1.173
2,298,800
-0.04(-3.47%)
Sep 26, 2002
1.216
1.242
1.175
1.216
855,392
+0.01(+1.17%)
Sep 25, 2002
1.258
1.258
1.188
1.202
2,035,684
-0.03(-2.66%)
Sep 24, 2002
1.228
1.234
1.195
1.234
3,555,790
+0.01(+0.69%)
Sep 23, 2002
1.267
1.268
1.197
1.226
2,393,607
-0.03(-2.54%)
Sep 20, 2002
1.240
1.263
1.198
1.258
1,183,488
+0.02(+1.44%)
Sep 19, 2002
1.309
1.309
1.223
1.240
1,640,478
-0.07(-5.58%)
Sep 18, 2002
1.457
1.356
1.305
1.313
1,668,175
-0.07(-5.35%)
Sep 17, 2002
1.440
1.440
1.386
1.388
1,227,003
-0.05(-3.48%)
Sep 16, 2002
1.462
1.466
1.426
1.438
1,102,849
-0.02(-1.29%)
Sep 13, 2002
1.387
1.460
1.387
1.456
723,674
+0.07(+4.96%)
Sep 12, 2002
1.439
1.462
1.388
1.388
1,288,521
-0.05(-3.66%)
Sep 11, 2002
1.439
1.471
1.430
1.440
40,266,296
+0.04(+2.94%)
Sep 10, 2002
1.361
1.422
1.325
1.399
2,665,405
+0.06(+4.61%)
Sep 09, 2002
1.305
1.337
1.247
1.337
1,378,002
+0.03(+2.61%)
Sep 06, 2002
1.275
1.315
1.274
1.304
3,123,993
+0.03(+2.10%)
Sep 05, 2002
1.247
1.293
1.229
1.277
1,199,040
+0.04(+3.25%)
Sep 04, 2002
1.234
1.252
1.234
1.236
1,875,738
+0.02(+1.62%)
Sep 03, 2002
1.247
1.249
1.194
1.217
4,697,734
-0.03(-2.72%)
Aug 30, 2002
1.225
1.260
1.220
1.251
3,019,972
+0.03(+2.12%)
Aug 29, 2002
1.216
1.236
1.216
1.225
873,554
+0.00(+0.37%)
Aug 28, 2002
1.220
1.243
1.206
1.220
1,420,505
-0.01(-1.09%)
Aug 27, 2002
1.221
1.247
1.191
1.234
1,273,980
+0.01(+1.10%)
Aug 26, 2002
1.225
1.226
1.183
1.220
3,691,077
+0.01(+1.04%)
Aug 23, 2002
1.244
1.245
1.194
1.208
578,268
-0.04(-3.50%)
Aug 22, 2002
1.278
1.278
1.244
1.252
587,216
-0.04(-3.45%)
Aug 21, 2002
1.283
1.307
1.248
1.296
1,138,641
+0.00(+0.35%)
Aug 20, 2002
1.329
1.329
1.263
1.292
1,202,396
-0.02(-1.57%)
Aug 16, 2002
1.305
1.377
1.283
1.312
1,401,490
-0.03(-1.94%)
Aug 15, 2002
1.460
1.520
1.338
1.338
3,300,717
-0.09(-6.50%)
Aug 14, 2002
1.244
1.368
1.234
1.431
1,715,791
+0.18(+14.28%)
Aug 13, 2002
1.202
1.294
1.202
1.253
588,335
+0.04(+3.39%)
Aug 12, 2002
1.231
1.245
1.202
1.211
186,790
-0.05(-3.76%)
Aug 07, 2002
1.246
1.269
1.198
1.259
790,785
+0.03(+2.85%)
Aug 06, 2002
1.250
1.252
1.207
1.224
846,710
+0.00(+0.29%)
Aug 05, 2002
1.262
1.273
1.169
1.220
2,306,364
-0.04(-3.19%)
Aug 02, 2002
1.292
1.292
1.185
1.261
1,449,586
-0.04(-3.36%)
Aug 01, 2002
1.333
1.353
1.292
1.304
8,612,513
-0.03(-2.15%)
Jul 31, 2002
1.369
1.372
1.324
1.333
842,236
-0.04(-2.80%)
Jul 30, 2002
1.400
1.400
1.297
1.371
7,382,154
-0.03(-2.29%)
Jul 29, 2002
1.382
1.409
1.333
1.404
1,232,596
+0.02(+1.55%)
Jul 26, 2002
1.350
1.382
1.322
1.382
1,177,789
+0.05(+3.41%)
Jul 25, 2002
1.313
1.368
1.311
1.337
305,352
+0.02(+1.77%)
Jul 24, 2002
1.236
1.314
1.211
1.313
1,900,345
+0.08(+6.30%)
Jul 23, 2002
1.262
1.287
1.235
1.236
2,393,607
-0.03(-2.06%)
Jul 22, 2002
1.274
1.320
1.261
1.262
706,897
-0.00(-0.28%)
Jul 19, 2002
1.282
1.286
1.253
1.265
774,007
-0.05(-3.68%)
Jul 17, 2002
1.339
1.347
1.305
1.313
501,091
-0.05(-3.99%)
Jul 12, 2002
1.439
1.464
1.368
1.368
1,400,372
-0.06(-4.43%)
Jul 11, 2002
1.408
1.448
1.363
1.431
763,941
+0.02(+1.33%)
Jul 10, 2002
1.431
1.451
1.363
1.413
841,118
-0.02(-1.19%)
Jul 09, 2002
1.543
1.543
1.408
1.430
565,965
-0.11(-7.36%)
Jul 08, 2002
1.547
1.547
1.543
1.543
379,174
-0.00(-0.23%)
Jul 05, 2002
1.457
1.547
1.457
1.547
388,122
+0.10(+6.59%)
Jul 04, 2002
1.502
1.503
1.386
1.451
935,072
+0.00(+0.00%)
Jul 03, 2002
1.502
1.503
1.386
1.451
935,072
-0.06(-3.96%)
Jul 02, 2002
1.533
1.542
1.502
1.511
573,794
-0.02(-1.46%)
Jul 01, 2002
1.574
1.596
1.533
1.533
871,317
-0.04(-2.56%)
Jun 28, 2002
1.565
1.611
1.565
1.574
2,318,667
+0.03(+1.67%)
Jun 27, 2002
1.564
1.573
1.526
1.548
1,954,033
+0.05(+3.40%)
Jun 26, 2002
1.381
1.497
1.363
1.497
2,233,660
+0.07(+4.95%)
Jun 25, 2002
1.521
1.546
1.422
1.426
1,735,924
-0.12(-7.59%)
Jun 21, 2002
1.638
1.638
1.615
1.543
1,494,327
-0.07(-4.48%)
Jun 20, 2002
1.630
1.666
1.616
1.616
780,718
-0.04(-2.38%)
Jun 19, 2002
1.638
1.699
1.623
1.655
758,348
+0.02(+1.04%)
Jun 18, 2002
1.636
1.650
1.542
1.638
1,940,611
-0.02(-1.13%)
Jun 17, 2002
1.743
1.744
1.650
1.657
1,017,842
-0.09(-5.12%)
Jun 14, 2002
1.739
1.767
1.734
1.746
440,692
+0.01(+0.31%)
Jun 12, 2002
1.721
1.741
1.699
1.741
925,006
+0.02(+1.14%)
Jun 11, 2002
1.743
1.779
1.721
1.721
332,196
-0.03(-1.69%)
Jun 10, 2002
1.728
1.794
1.728
1.751
716,963
+0.02(+1.29%)
Jun 07, 2002
1.722
1.743
1.703
1.728
785,192
-0.00(-0.10%)
Jun 06, 2002
1.793
1.800
1.721
1.730
888,095
-0.07(-3.78%)
Jun 05, 2002
1.788
1.822
1.788
1.798
1,695,658
-0.02(-1.32%)
May 31, 2002
1.768
1.822
1.768
1.822
1,178,907
+0.03(+1.80%)
May 28, 2002
1.712
1.794
1.666
1.790
2,014,433
+0.10(+5.93%)
May 27, 2002
1.667
1.721
1.654
1.690
577,150
+0.00(+0.00%)
May 24, 2002
1.667
1.721
1.654
1.690
577,150
+0.04(+2.16%)
May 23, 2002
1.699
1.718
1.654
1.654
1,059,227
-0.05(-2.68%)
May 22, 2002
1.717
1.751
1.698
1.700
1,072,649
-0.02(-0.99%)
May 21, 2002
1.654
1.721
1.609
1.717
1,178,907
+0.06(+3.90%)
May 20, 2002
1.743
1.744
1.645
1.652
593,927
-0.08(-4.74%)
May 17, 2002
1.711
1.761
1.701
1.734
472,010
+0.02(+1.36%)
May 16, 2002
1.789
1.810
1.674
1.711
1,378,002
-0.08(-4.54%)
May 15, 2002
1.850
1.854
1.788
1.793
1,231,477
-0.06(-3.05%)
May 14, 2002
1.777
1.860
1.757
1.849
1,254,966
+0.09(+5.35%)
May 13, 2002
1.788
1.789
1.675
1.755
3,467,375
-0.03(-1.60%)
May 10, 2002
1.793
1.833
1.758
1.784
1,312,010
-0.01(-0.50%)
May 09, 2002
1.855
1.877
1.757
1.793
899,280
-0.06(-3.33%)
May 08, 2002
1.851
1.890
1.815
1.854
1,269,506
+0.00(+0.19%)
May 07, 2002
1.855
1.911
1.834
1.851
1,103,967
-0.01(-0.72%)
May 06, 2002
1.967
1.967
1.860
1.864
2,816,403
-0.09(-4.79%)
May 03, 2002
1.913
1.958
1.877
1.958
721,437
+0.06(+3.06%)
May 02, 2002
1.892
1.964
1.892
1.900
838,881
+0.01(+0.42%)
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.