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
Abb Ltd ADR
(NY:
ABB
)
37.13
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 22, 2023
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 (%)
Jul 31, 2003
3.348
3.451
3.324
3.348
1,636,912
+0.23(+7.34%)
Jul 30, 2003
2.922
3.135
2.922
3.119
719,046
+0.34(+12.22%)
Jul 29, 2003
2.780
2.835
2.772
2.780
344,453
+0.03(+1.15%)
Jul 28, 2003
2.606
2.764
2.566
2.748
166,274
+0.18(+7.08%)
Jul 25, 2003
2.551
2.566
2.527
2.566
110,807
+0.07(+2.85%)
Jul 24, 2003
2.543
2.551
2.487
2.495
148,038
-0.05(-1.86%)
Jul 23, 2003
2.495
2.566
2.495
2.543
76,235
+0.08(+3.21%)
Jul 22, 2003
2.480
2.495
2.456
2.464
163,235
-0.02(-0.64%)
Jul 21, 2003
2.487
2.511
2.440
2.480
265,938
-0.07(-2.79%)
Jul 18, 2003
2.448
2.558
2.416
2.551
784,517
+0.17(+7.31%)
Jul 17, 2003
2.440
2.487
2.353
2.377
866,198
-0.13(-5.35%)
Jul 16, 2003
2.511
2.543
2.456
2.511
158,803
+0.02(+0.63%)
Jul 15, 2003
2.566
2.566
2.487
2.495
499,710
-0.14(-5.39%)
Jul 14, 2003
2.669
2.669
2.622
2.637
290,505
-0.09(-3.19%)
Jul 11, 2003
2.716
2.780
2.637
2.724
1,131,123
-0.17(-5.99%)
Jul 10, 2003
2.693
3.159
2.574
2.898
3,727,060
+0.23(+8.58%)
Jul 09, 2003
2.716
2.716
2.614
2.669
185,650
-0.09(-3.43%)
Jul 08, 2003
2.677
2.764
2.653
2.764
525,164
+0.17(+6.71%)
Jul 07, 2003
2.566
2.645
2.527
2.590
179,698
+0.09(+3.47%)
Jul 03, 2003
2.527
2.535
2.487
2.503
233,645
-0.11(-4.23%)
Jul 02, 2003
2.653
2.677
2.590
2.614
305,322
-0.11(-4.06%)
Jul 01, 2003
2.701
2.724
2.614
2.724
686,627
+0.06(+2.07%)
Jun 30, 2003
2.685
2.724
2.566
2.669
362,689
+0.07(+2.74%)
Jun 27, 2003
2.677
2.685
2.566
2.598
1,098,451
-0.18(-6.53%)
Jun 26, 2003
2.701
2.819
2.614
2.780
1,738,855
-0.02(-0.57%)
Jun 25, 2003
2.866
2.882
2.756
2.795
560,749
-0.06(-2.21%)
Jun 24, 2003
2.724
2.938
2.724
2.859
1,121,879
+0.03(+1.12%)
Jun 23, 2003
2.977
2.993
2.448
2.827
1,019,936
-0.09(-2.98%)
Jun 20, 2003
2.922
2.961
2.890
2.914
318,745
-0.07(-2.38%)
Jun 19, 2003
2.985
3.056
2.930
2.985
224,401
+0.04(+1.34%)
Jun 18, 2003
3.040
3.040
2.890
2.945
378,012
-0.17(-5.57%)
Jun 17, 2003
3.111
3.222
3.080
3.119
837,831
+0.07(+2.33%)
Jun 16, 2003
2.898
3.095
2.898
3.048
381,178
+0.25(+9.04%)
Jun 13, 2003
2.882
2.882
2.795
2.795
85,606
-0.09(-3.01%)
Jun 12, 2003
2.859
2.914
2.843
2.882
319,252
+0.13(+4.88%)
Jun 11, 2003
2.701
2.851
2.701
2.748
658,893
+0.21(+8.41%)
Jun 10, 2003
2.511
2.566
2.511
2.535
38,624
+0.04(+1.58%)
Jun 09, 2003
2.566
2.590
2.480
2.495
43,816
-0.06(-2.17%)
Jun 06, 2003
2.574
2.574
2.487
2.551
120,685
+0.06(+2.21%)
Jun 05, 2003
2.527
2.535
2.487
2.495
99,410
-0.04(-1.56%)
Jun 04, 2003
2.551
2.566
2.487
2.535
104,095
-0.03(-1.23%)
Jun 03, 2003
2.558
2.574
2.511
2.566
192,741
-0.02(-0.91%)
Jun 02, 2003
2.487
2.630
2.487
2.590
103,589
+0.12(+4.79%)
May 30, 2003
2.448
2.480
2.416
2.472
80,288
+0.02(+0.97%)
May 29, 2003
2.401
2.464
2.401
2.448
74,842
+0.02(+0.98%)
May 28, 2003
2.440
2.448
2.401
2.424
130,436
-0.01(-0.32%)
May 27, 2003
2.408
2.480
2.385
2.432
465,011
-0.17(-6.38%)
May 23, 2003
2.511
2.598
2.511
2.598
110,554
+0.09(+3.46%)
May 22, 2003
2.551
2.566
2.503
2.511
109,414
-0.04(-1.55%)
May 21, 2003
2.519
2.551
2.432
2.551
180,204
+0.03(+1.25%)
May 20, 2003
2.487
2.590
2.472
2.519
270,497
+0.10(+4.25%)
May 19, 2003
2.448
2.503
2.385
2.416
93,205
-0.09(-3.47%)
May 16, 2003
2.535
2.590
2.464
2.503
135,628
-0.02(-0.94%)
May 15, 2003
2.543
2.551
2.408
2.527
215,156
-0.07(-2.74%)
May 14, 2003
2.645
2.645
2.566
2.598
125,117
-0.08(-2.95%)
May 13, 2003
2.645
2.803
2.630
2.677
54,327
-0.03(-1.17%)
May 12, 2003
2.724
2.764
2.645
2.709
84,340
-0.02(-0.58%)
May 09, 2003
2.645
2.724
2.637
2.724
96,877
+0.10(+3.92%)
May 08, 2003
2.661
2.661
2.535
2.622
120,938
-0.10(-3.77%)
May 07, 2003
2.748
2.803
2.645
2.724
119,292
-0.02(-0.86%)
May 06, 2003
2.756
2.756
2.701
2.748
110,807
+0.08(+2.96%)
May 05, 2003
2.645
2.716
2.606
2.669
208,698
+0.09(+3.68%)
May 02, 2003
2.487
2.606
2.487
2.574
223,894
+0.14(+5.84%)
May 01, 2003
2.424
2.432
2.393
2.432
44,069
+0.02(+0.98%)
Apr 30, 2003
2.401
2.448
2.401
2.408
77,881
+0.06(+2.35%)
Apr 29, 2003
2.290
2.369
2.274
2.353
134,108
+0.02(+0.68%)
Apr 28, 2003
2.306
2.369
2.258
2.337
64,078
-0.04(-1.66%)
Apr 25, 2003
2.385
2.408
2.353
2.377
73,449
-0.02(-0.66%)
Apr 24, 2003
2.448
2.448
2.361
2.393
199,706
+0.00(+0.00%)
Apr 23, 2003
2.369
2.401
2.329
2.393
106,248
+0.06(+2.71%)
Apr 22, 2003
2.251
2.345
2.251
2.329
54,707
+0.06(+2.79%)
Apr 21, 2003
2.361
2.361
2.251
2.266
31,785
-0.08(-3.37%)
Apr 17, 2003
2.251
2.345
2.251
2.345
35,585
+0.10(+4.58%)
Apr 16, 2003
2.298
2.306
2.211
2.243
116,252
+0.00(+0.00%)
Apr 15, 2003
2.164
2.314
2.164
2.243
53,567
+0.04(+1.79%)
Apr 14, 2003
2.172
2.274
2.164
2.203
70,790
-0.09(-3.79%)
Apr 11, 2003
2.251
2.322
2.235
2.290
74,336
+0.05(+2.11%)
Apr 10, 2003
2.251
2.290
2.227
2.243
49,515
+0.03(+1.43%)
Apr 09, 2003
2.203
2.266
2.203
2.211
101,689
+0.04(+1.82%)
Apr 08, 2003
2.164
2.203
2.140
2.172
86,619
+0.09(+4.17%)
Apr 07, 2003
2.211
2.219
2.061
2.085
138,161
+0.00(+0.00%)
Apr 04, 2003
2.140
2.140
2.053
2.085
84,087
-0.02(-0.75%)
Apr 03, 2003
2.124
2.124
2.053
2.100
134,995
-0.02(-1.12%)
Apr 02, 2003
2.053
2.132
2.053
2.124
137,907
+0.21(+10.70%)
Apr 01, 2003
1.903
1.935
1.816
1.919
43,436
+0.02(+0.83%)
Mar 31, 2003
1.879
1.943
1.856
1.903
66,231
-0.07(-3.60%)
Mar 28, 2003
2.014
2.037
1.935
1.974
209,964
-0.11(-5.30%)
Mar 27, 2003
2.093
2.148
2.077
2.085
42,423
-0.07(-3.30%)
Mar 26, 2003
2.148
2.203
2.140
2.156
87,632
+0.06(+2.63%)
Mar 25, 2003
2.014
2.227
2.014
2.100
94,851
+0.03(+1.53%)
Mar 24, 2003
2.093
2.108
2.037
2.069
169,693
-0.21(-9.03%)
Mar 21, 2003
2.148
2.314
2.148
2.274
171,593
+0.15(+7.06%)
Mar 20, 2003
2.093
2.172
2.061
2.124
205,405
+0.05(+2.28%)
Mar 19, 2003
2.006
2.093
1.998
2.077
159,309
+0.16(+8.23%)
Mar 18, 2003
1.958
1.974
1.895
1.919
176,912
+0.07(+3.85%)
Mar 17, 2003
1.769
1.887
1.721
1.848
94,851
+0.09(+5.41%)
Mar 14, 2003
1.800
1.800
1.698
1.753
159,942
-0.03(-1.77%)
Mar 13, 2003
1.714
1.816
1.698
1.785
143,479
+0.09(+5.12%)
Mar 12, 2003
1.737
1.737
1.682
1.698
154,624
-0.05(-2.71%)
Mar 11, 2003
1.777
1.777
1.737
1.745
52,934
+0.01(+0.45%)
Mar 10, 2003
1.793
1.800
1.737
1.737
91,938
-0.14(-7.56%)
Mar 07, 2003
1.871
1.958
1.848
1.879
158,423
-0.09(-4.80%)
Mar 06, 2003
1.935
2.014
1.911
1.974
93,964
+0.06(+3.31%)
Mar 05, 2003
1.816
1.974
1.816
1.911
143,859
+0.11(+6.14%)
Mar 04, 2003
1.816
1.816
1.785
1.800
152,217
+0.02(+0.88%)
Mar 03, 2003
1.721
1.856
1.714
1.785
407,012
+0.11(+6.60%)
Feb 28, 2003
1.682
1.721
1.666
1.674
260,746
+0.13(+8.72%)
Feb 27, 2003
1.579
1.603
1.500
1.540
688,906
-0.26(-14.47%)
Feb 26, 2003
1.753
1.800
1.698
1.800
334,322
+0.02(+0.88%)
Feb 25, 2003
1.816
1.840
1.698
1.785
269,357
-0.14(-7.38%)
Feb 24, 2003
1.974
2.014
1.911
1.927
170,960
-0.08(-3.94%)
Feb 21, 2003
2.022
2.045
1.974
2.006
56,986
-0.04(-1.93%)
Feb 20, 2003
1.998
2.053
1.958
2.045
144,493
-0.10(-4.78%)
Feb 19, 2003
2.172
2.211
2.053
2.148
210,597
-0.10(-4.56%)
Feb 18, 2003
2.022
2.266
2.022
2.251
365,475
+0.28(+14.00%)
Feb 14, 2003
1.935
1.974
1.927
1.974
58,886
+0.02(+1.21%)
Feb 13, 2003
1.966
2.006
1.950
1.950
72,689
+0.06(+3.35%)
Feb 12, 2003
1.966
1.982
1.848
1.887
150,824
-0.08(-4.02%)
Feb 11, 2003
1.990
2.006
1.966
1.966
70,157
-0.02(-1.19%)
Feb 10, 2003
2.045
2.053
1.848
1.990
342,933
-0.18(-8.36%)
Feb 07, 2003
2.179
2.187
2.093
2.172
148,925
-0.06(-2.48%)
Feb 06, 2003
2.258
2.306
2.219
2.227
64,078
-0.03(-1.40%)
Feb 05, 2003
2.329
2.353
2.251
2.258
47,615
-0.03(-1.38%)
Feb 04, 2003
2.329
2.337
2.290
2.290
39,764
-0.08(-3.33%)
Feb 03, 2003
2.345
2.369
2.306
2.369
75,982
+0.12(+5.26%)
Jan 31, 2003
2.298
2.314
2.211
2.251
308,741
-0.08(-3.39%)
Jan 30, 2003
2.369
2.385
2.306
2.329
94,598
-0.04(-1.67%)
Jan 29, 2003
2.369
2.369
2.251
2.369
122,964
+0.01(+0.33%)
Jan 28, 2003
2.337
2.393
2.329
2.361
81,427
+0.06(+2.75%)
Jan 27, 2003
2.353
2.401
2.290
2.298
190,968
-0.13(-5.21%)
Jan 24, 2003
2.558
2.558
2.424
2.424
219,462
-0.18(-6.97%)
Jan 23, 2003
2.606
2.606
2.566
2.606
38,371
+0.07(+2.80%)
Jan 22, 2003
2.598
2.606
2.535
2.535
94,598
-0.11(-4.18%)
Jan 21, 2003
2.787
2.787
2.637
2.645
309,374
-0.13(-4.56%)
Jan 17, 2003
2.724
2.795
2.653
2.772
776,286
+0.04(+1.45%)
Jan 16, 2003
2.590
2.748
2.551
2.732
503,256
+0.11(+4.22%)
Jan 15, 2003
2.590
2.669
2.527
2.622
290,505
+0.06(+2.47%)
Jan 14, 2003
2.527
2.614
2.527
2.558
160,702
+0.03(+1.25%)
Jan 13, 2003
2.606
2.622
2.503
2.527
392,828
+0.05(+1.91%)
Jan 10, 2003
2.448
2.558
2.448
2.480
198,313
+0.09(+3.63%)
Jan 09, 2003
2.361
2.393
2.345
2.393
143,606
+0.04(+1.68%)
Jan 08, 2003
2.353
2.408
2.290
2.353
130,816
-0.10(-4.18%)
Jan 07, 2003
2.487
2.527
2.448
2.456
110,934
-0.02(-0.64%)
Jan 06, 2003
2.424
2.480
2.393
2.472
285,693
-0.08(-3.10%)
Jan 03, 2003
2.480
2.558
2.432
2.551
228,960
+0.12(+4.87%)
Jan 02, 2003
2.448
2.487
2.353
2.432
904,949
+0.17(+7.32%)
Dec 31, 2002
2.132
2.353
2.100
2.266
183,877
+0.12(+5.51%)
Dec 30, 2002
2.251
2.251
2.053
2.148
297,850
-0.10(-4.56%)
Dec 27, 2002
2.290
2.314
2.227
2.251
181,471
-0.08(-3.39%)
Dec 26, 2002
2.369
2.377
2.322
2.329
93,205
-0.06(-2.32%)
Dec 24, 2002
2.408
2.416
2.329
2.385
45,082
+0.01(+0.33%)
Dec 23, 2002
2.408
2.416
2.377
2.377
112,073
-0.06(-2.27%)
Dec 20, 2002
2.464
2.480
2.432
2.432
221,488
-0.08(-3.14%)
Dec 19, 2002
2.527
2.574
2.487
2.511
82,314
-0.07(-2.75%)
Dec 18, 2002
2.566
2.630
2.432
2.582
485,653
+0.09(+3.81%)
Dec 17, 2002
2.653
2.653
2.440
2.487
257,073
-0.24(-8.70%)
Dec 16, 2002
2.661
2.724
2.622
2.724
203,885
+0.06(+2.37%)
Dec 13, 2002
2.558
2.716
2.495
2.661
262,519
+0.06(+2.12%)
Dec 12, 2002
2.637
2.637
2.535
2.606
187,423
+0.02(+0.61%)
Dec 11, 2002
2.527
2.645
2.495
2.590
324,951
+0.22(+9.33%)
Dec 10, 2002
2.345
2.408
2.290
2.369
140,314
+0.06(+2.39%)
Dec 09, 2002
2.424
2.448
2.298
2.314
273,916
-0.09(-3.93%)
Dec 06, 2002
2.211
2.456
2.211
2.408
268,091
+0.08(+3.39%)
Dec 05, 2002
2.598
2.598
2.116
2.329
812,631
-0.19(-7.52%)
Dec 04, 2002
2.511
2.527
2.448
2.519
613,810
-0.11(-4.20%)
Dec 03, 2002
2.622
2.685
2.614
2.630
266,951
-0.17(-5.93%)
Dec 02, 2002
2.803
2.835
2.756
2.795
318,745
+0.11(+4.12%)
Nov 29, 2002
2.669
2.716
2.614
2.685
181,977
+0.21(+8.63%)
Nov 27, 2002
2.408
2.519
2.408
2.472
214,143
+0.14(+6.10%)
Nov 26, 2002
2.408
2.408
2.274
2.329
498,064
-0.17(-6.94%)
Nov 25, 2002
2.535
2.566
2.472
2.503
933,316
+0.15(+6.38%)
Nov 22, 2002
2.369
2.472
2.345
2.353
930,277
+0.12(+5.30%)
Nov 21, 2002
2.140
2.235
2.132
2.235
490,339
+0.17(+8.02%)
Nov 20, 2002
2.006
2.093
1.974
2.069
228,833
+0.06(+3.15%)
Nov 19, 2002
2.006
2.022
1.943
2.006
467,164
-0.02(-0.78%)
Nov 18, 2002
1.990
2.037
1.982
2.022
590,382
+0.17(+8.94%)
Nov 15, 2002
1.793
1.856
1.753
1.856
303,169
+0.14(+8.29%)
Nov 14, 2002
1.674
1.729
1.658
1.714
257,706
+0.17(+10.71%)
Nov 13, 2002
1.556
1.579
1.477
1.548
219,082
-0.07(-4.39%)
Nov 12, 2002
1.579
1.690
1.564
1.619
327,230
+0.00(+0.00%)
Nov 11, 2002
1.690
1.698
1.540
1.619
888,866
-0.16(-8.89%)
Nov 08, 2002
1.714
1.800
1.666
1.777
868,731
+0.17(+10.84%)
Nov 07, 2002
1.611
1.658
1.587
1.603
660,159
-0.06(-3.33%)
Nov 06, 2002
1.603
1.658
1.500
1.658
1,180,132
+0.28(+20.69%)
Nov 05, 2002
1.382
1.421
1.327
1.374
1,084,268
+0.07(+5.45%)
Nov 04, 2002
1.279
1.374
1.256
1.303
1,772,288
+0.20(+17.86%)
Nov 01, 2002
1.027
1.129
0.9081
1.106
4,832,477
+0.03(+2.94%)
Oct 31, 2002
1.106
1.106
1.042
1.074
724,238
+0.07(+7.09%)
Oct 30, 2002
0.9476
1.027
0.9081
1.003
386,623
+0.03(+3.25%)
Oct 29, 2002
0.9397
0.9871
0.9160
0.9713
642,177
+0.07(+7.89%)
Oct 28, 2002
0.9634
0.9634
0.8686
0.9002
808,325
-0.09(-8.80%)
Oct 25, 2002
1.011
1.050
0.9871
0.9871
1,442,651
-0.02(-1.57%)
Oct 24, 2002
1.019
1.027
0.9397
1.003
2,317,841
-0.04(-3.79%)
Oct 23, 2002
1.019
1.106
0.8844
1.042
2,365,963
-0.15(-12.58%)
Oct 22, 2002
1.303
1.303
1.098
1.192
1,637,926
-1.37(-53.54%)
Oct 17, 2002
2.582
2.606
2.495
2.566
35,838
+0.14(+5.86%)
Oct 16, 2002
2.408
2.527
2.408
2.424
32,799
-0.13(-5.25%)
Oct 15, 2002
2.503
2.558
2.487
2.558
41,030
+0.24(+10.20%)
Oct 14, 2002
2.172
2.322
2.172
2.322
55,593
-0.01(-0.34%)
Oct 11, 2002
2.172
2.401
2.172
2.329
55,593
+0.24(+11.32%)
Oct 10, 2002
1.895
2.132
1.856
2.093
205,278
+0.25(+13.73%)
Oct 09, 2002
1.777
1.895
1.714
1.840
82,694
-0.09(-4.90%)
Oct 08, 2002
2.022
2.022
1.871
1.935
80,921
-0.16(-7.55%)
Oct 07, 2002
2.172
2.172
2.037
2.093
386,370
-0.21(-8.93%)
Oct 04, 2002
2.369
2.408
2.251
2.298
46,602
-0.03(-1.36%)
Oct 03, 2002
2.306
2.566
2.274
2.329
51,414
+0.00(+0.00%)
Oct 02, 2002
2.329
2.527
2.290
2.329
160,576
+0.00(+0.00%)
Oct 01, 2002
2.408
2.408
2.251
2.329
145,379
-0.36(-13.24%)
Sep 30, 2002
2.566
2.685
2.487
2.685
36,091
-0.08(-2.86%)
Sep 27, 2002
2.645
2.803
2.606
2.764
81,681
+0.00(+0.00%)
Sep 26, 2002
2.606
2.795
2.606
2.764
56,353
-0.08(-2.78%)
Sep 25, 2002
2.764
2.866
2.543
2.843
73,069
+0.11(+4.05%)
Sep 24, 2002
2.558
2.827
2.551
2.732
98,397
-0.25(-8.47%)
Sep 23, 2002
3.001
3.040
2.827
2.985
67,624
-0.02(-0.53%)
Sep 20, 2002
3.159
3.222
3.001
3.001
379,911
-0.08(-2.56%)
Sep 19, 2002
3.024
3.143
3.001
3.080
47,868
-0.08(-2.50%)
Sep 18, 2002
2.977
3.159
2.977
3.159
63,571
-0.02(-0.74%)
Sep 17, 2002
3.159
3.222
3.119
3.182
77,501
-0.28(-7.99%)
Sep 16, 2002
3.435
3.474
3.356
3.459
137,274
+0.00(+0.00%)
Sep 13, 2002
3.632
3.711
3.459
3.459
280,374
-0.37(-9.69%)
Sep 12, 2002
3.917
3.948
3.830
3.830
54,327
-0.26(-6.37%)
Sep 11, 2002
4.027
4.106
3.988
4.090
15,829
+0.17(+4.44%)
Sep 10, 2002
3.909
3.972
3.830
3.917
41,157
+0.07(+1.85%)
Sep 09, 2002
3.869
3.988
3.672
3.846
99,916
-0.58(-13.04%)
Sep 06, 2002
4.280
4.509
4.280
4.422
27,227
+0.14(+3.32%)
Sep 05, 2002
4.501
4.580
4.225
4.280
187,169
-0.34(-7.35%)
Sep 04, 2002
4.422
4.643
4.422
4.619
82,187
+0.42(+9.96%)
Sep 03, 2002
4.406
4.406
4.067
4.201
39,637
-0.14(-3.27%)
Aug 30, 2002
4.343
4.406
4.288
4.343
53,820
+0.18(+4.36%)
Aug 29, 2002
4.154
4.264
4.122
4.161
43,183
-0.35(-7.71%)
Aug 28, 2002
4.383
4.509
4.351
4.509
721,832
-0.15(-3.22%)
Aug 27, 2002
4.738
4.738
4.462
4.659
63,951
-0.04(-0.84%)
Aug 26, 2002
4.667
4.738
4.564
4.698
82,694
+0.04(+0.85%)
Aug 23, 2002
4.185
4.896
4.106
4.659
167,920
+0.38(+8.86%)
Aug 22, 2002
4.067
4.288
3.996
4.280
72,309
+0.41(+10.61%)
Aug 21, 2002
3.672
3.869
3.530
3.869
97,637
+0.67(+20.99%)
Aug 20, 2002
3.159
3.238
3.040
3.198
111,694
-0.05(-1.46%)
Aug 16, 2002
3.080
3.277
2.930
3.245
62,432
-0.15(-4.42%)
Aug 15, 2002
3.546
3.546
3.332
3.396
57,493
-0.17(-4.87%)
Aug 14, 2002
3.482
3.593
3.467
3.569
15,196
+0.11(+3.20%)
Aug 13, 2002
3.459
3.546
3.356
3.459
525,164
-0.06(-1.57%)
Aug 12, 2002
3.593
3.593
3.474
3.514
24,314
-0.06(-1.55%)
Aug 07, 2002
3.672
3.672
3.419
3.569
55,467
-0.09(-2.38%)
Aug 06, 2002
3.396
3.775
3.396
3.656
74,462
+0.50(+15.75%)
Aug 05, 2002
3.553
3.553
3.159
3.159
125,750
-0.62(-16.49%)
Aug 02, 2002
3.553
3.877
3.474
3.782
884,181
-0.20(-4.96%)
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.