Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highwoods Properties (NY: HIW )

26.31 -0.03 (-0.11%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.699 4.756 4.612 4.637 1,533,309 -0.07(-1.44%)
Apr 29, 2004 4.773 4.810 4.647 4.705 1,354,350 -0.04(-0.78%)
Apr 28, 2004 4.767 4.781 4.711 4.742 756,199 -0.04(-0.77%)
Apr 27, 2004 4.781 4.810 4.730 4.779 1,231,316 +0.03(+0.61%)
Apr 26, 2004 4.691 4.793 4.691 4.750 1,130,165 +0.02(+0.48%)
Apr 23, 2004 4.802 4.802 4.705 4.728 870,480 -0.08(-1.63%)
Apr 22, 2004 4.705 4.853 4.697 4.806 2,094,988 +0.10(+2.14%)
Apr 21, 2004 4.662 4.734 4.645 4.705 1,395,200 +0.02(+0.48%)
Apr 20, 2004 4.853 4.863 4.682 4.682 1,828,495 -0.15(-3.15%)
Apr 19, 2004 4.812 4.863 4.721 4.834 1,578,049 +0.03(+0.64%)
Apr 16, 2004 4.658 4.867 4.649 4.804 1,592,638 +0.13(+2.73%)
Apr 15, 2004 4.612 4.709 4.612 4.676 1,893,173 +0.05(+1.16%)
Apr 14, 2004 4.606 4.707 4.545 4.623 4,024,634 -0.01(-0.27%)
Apr 13, 2004 4.740 4.760 4.596 4.635 2,903,708 -0.10(-2.21%)
Apr 12, 2004 4.972 4.972 4.606 4.740 3,192,572 -0.22(-4.44%)
Apr 08, 2004 5.131 5.151 4.956 4.960 1,331,980 -0.14(-2.70%)
Apr 07, 2004 5.079 5.180 4.890 5.098 2,897,873 +0.05(+1.06%)
Apr 06, 2004 5.200 5.215 4.989 5.044 3,432,318 -0.17(-3.23%)
Apr 05, 2004 5.377 5.377 5.128 5.213 1,736,584 -0.19(-3.43%)
Apr 02, 2004 5.396 5.439 5.359 5.398 1,235,206 +0.00(+0.04%)
Apr 01, 2004 5.381 5.427 5.373 5.396 958,014 +0.01(+0.11%)
Mar 31, 2004 5.373 5.398 5.346 5.390 1,288,213 +0.01(+0.23%)
Mar 30, 2004 5.330 5.377 5.305 5.377 1,192,898 +0.02(+0.35%)
Mar 29, 2004 5.305 5.383 5.274 5.359 1,492,946 +0.08(+1.60%)
Mar 26, 2004 5.404 5.404 5.274 5.274 1,383,528 -0.15(-2.84%)
Mar 25, 2004 5.355 5.439 5.355 5.429 1,098,069 +0.08(+1.54%)
Mar 24, 2004 5.388 5.408 5.346 5.346 792,672 -0.05(-0.99%)
Mar 23, 2004 5.464 5.464 5.295 5.400 730,911 +0.09(+1.74%)
Mar 22, 2004 5.377 5.377 5.307 5.307 761,548 -0.07(-1.38%)
Mar 19, 2004 5.386 5.392 5.344 5.381 1,012,480 -0.00(-0.08%)
Mar 18, 2004 5.383 5.386 5.320 5.386 769,329 -0.01(-0.15%)
Mar 17, 2004 5.314 5.394 5.295 5.394 1,842,597 +0.09(+1.75%)
Mar 16, 2004 5.307 5.357 5.256 5.301 1,350,946 +0.02(+0.43%)
Mar 15, 2004 5.402 5.402 5.279 5.279 1,077,645 -0.15(-2.69%)
Mar 12, 2004 5.336 5.425 5.336 5.425 873,884 +0.08(+1.46%)
Mar 11, 2004 5.359 5.398 5.328 5.346 1,099,042 -0.03(-0.65%)
Mar 10, 2004 5.466 5.470 5.369 5.381 1,171,987 -0.08(-1.39%)
Mar 09, 2004 5.490 5.492 5.449 5.458 954,124 -0.03(-0.60%)
Mar 08, 2004 5.476 5.511 5.439 5.490 1,259,035 -0.01(-0.15%)
Mar 05, 2004 5.478 5.501 5.451 5.499 1,521,152 +0.02(+0.38%)
Mar 04, 2004 5.402 5.478 5.398 5.478 839,843 +0.06(+1.02%)
Mar 03, 2004 5.363 5.437 5.332 5.423 1,236,179 +0.05(+0.84%)
Mar 02, 2004 5.398 5.398 5.344 5.377 1,204,083 +0.00(+0.00%)
Mar 01, 2004 5.285 5.379 5.274 5.377 1,118,980 +0.08(+1.47%)
Feb 27, 2004 5.244 5.330 5.244 5.299 1,283,837 -0.04(-0.69%)
Feb 26, 2004 5.244 5.357 5.203 5.336 2,741,283 -0.01(-0.19%)
Feb 25, 2004 5.192 5.371 5.172 5.346 4,064,997 +0.01(+0.19%)
Feb 24, 2004 5.305 5.349 5.254 5.336 977,953 +0.04(+0.82%)
Feb 23, 2004 5.359 5.367 5.281 5.293 1,215,754 -0.04(-0.81%)
Feb 20, 2004 5.388 5.408 5.303 5.336 2,686,331 -0.03(-0.57%)
Feb 19, 2004 5.377 5.400 5.340 5.367 810,178 -0.01(-0.19%)
Feb 18, 2004 5.439 5.441 5.363 5.377 736,261 -0.06(-1.06%)
Feb 17, 2004 5.398 5.443 5.398 5.435 907,439 +0.02(+0.46%)
Feb 13, 2004 5.497 5.499 5.390 5.410 1,160,802 -0.07(-1.35%)
Feb 12, 2004 5.558 5.583 5.437 5.484 1,444,316 -0.10(-1.77%)
Feb 11, 2004 5.573 5.610 5.546 5.583 1,679,200 -0.09(-1.63%)
Feb 10, 2004 5.684 5.704 5.645 5.675 3,157,558 -0.01(-0.14%)
Feb 09, 2004 5.647 5.696 5.581 5.684 1,600,419 +0.04(+0.69%)
Feb 06, 2004 5.540 5.675 5.523 5.645 1,366,994 +0.10(+1.74%)
Feb 05, 2004 5.523 5.552 5.495 5.548 907,439 +0.04(+0.67%)
Feb 04, 2004 5.634 5.634 5.511 5.511 1,279,946 -0.12(-2.12%)
Feb 03, 2004 5.634 5.704 5.614 5.630 1,702,056 -0.01(-0.25%)
Feb 02, 2004 5.616 5.645 5.595 5.645 925,918 +0.03(+0.55%)
Jan 30, 2004 5.573 5.634 5.534 5.614 1,234,720 +0.02(+0.44%)
Jan 29, 2004 5.583 5.601 5.544 5.589 1,328,576 +0.01(+0.18%)
Jan 28, 2004 5.552 5.618 5.550 5.579 1,528,446 +0.03(+0.48%)
Jan 27, 2004 5.536 5.558 5.497 5.552 1,531,851 +0.01(+0.11%)
Jan 26, 2004 5.468 5.546 5.431 5.546 936,131 +0.08(+1.43%)
Jan 23, 2004 5.455 5.468 5.425 5.468 1,917,488 +0.02(+0.34%)
Jan 22, 2004 5.429 5.449 5.414 5.449 678,877 +0.01(+0.26%)
Jan 21, 2004 5.388 5.435 5.388 5.435 1,180,254 +0.04(+0.80%)
Jan 20, 2004 5.367 5.404 5.344 5.392 1,044,090 +0.02(+0.46%)
Jan 16, 2004 5.394 5.394 5.357 5.367 1,094,179 -0.01(-0.11%)
Jan 15, 2004 5.351 5.375 5.330 5.373 761,548 +0.01(+0.15%)
Jan 14, 2004 5.340 5.396 5.332 5.365 1,137,460 +0.00(+0.08%)
Jan 13, 2004 5.322 5.365 5.285 5.361 2,466,037 +0.04(+0.73%)
Jan 12, 2004 5.295 5.336 5.270 5.322 1,359,700 +0.04(+0.70%)
Jan 09, 2004 5.274 5.307 5.248 5.285 997,891 +0.00(+0.00%)
Jan 08, 2004 5.274 5.285 5.235 5.285 871,453 +0.03(+0.59%)
Jan 07, 2004 5.258 5.277 5.240 5.254 1,170,528 -0.00(-0.08%)
Jan 06, 2004 5.252 5.281 5.213 5.258 1,205,542 -0.01(-0.27%)
Jan 05, 2004 5.225 5.289 5.225 5.272 1,541,577 +0.05(+0.94%)
Jan 02, 2004 5.213 5.242 5.186 5.223 1,300,857 +0.00(+0.00%)
Dec 31, 2003 5.279 5.305 5.213 5.223 1,221,590 -0.08(-1.44%)
Dec 30, 2003 5.274 5.314 5.264 5.299 809,692 +0.02(+0.47%)
Dec 29, 2003 5.244 5.285 5.246 5.274 922,028 +0.03(+0.59%)
Dec 26, 2003 5.242 5.264 5.233 5.244 518,397 -0.00(-0.08%)
Dec 24, 2003 5.198 5.252 5.198 5.248 375,911 -0.02(-0.43%)
Dec 23, 2003 5.285 5.301 5.248 5.270 1,061,110 -0.02(-0.43%)
Dec 22, 2003 5.192 5.293 5.182 5.293 804,343 +0.07(+1.34%)
Dec 19, 2003 5.215 5.242 5.196 5.223 708,055 +0.01(+0.16%)
Dec 18, 2003 5.233 5.260 5.200 5.215 1,556,652 +0.05(+1.04%)
Dec 17, 2003 5.192 5.192 5.137 5.161 1,719,563 +0.04(+0.80%)
Dec 16, 2003 5.079 5.137 5.079 5.120 1,706,433 +0.03(+0.52%)
Dec 15, 2003 5.166 5.200 5.075 5.094 1,443,344 -0.08(-1.59%)
Dec 12, 2003 5.141 5.174 5.141 5.176 750,850 +0.03(+0.52%)
Dec 11, 2003 5.114 5.151 5.114 5.149 720,213 +0.02(+0.36%)
Dec 10, 2003 5.122 5.133 5.089 5.131 736,747 -0.01(-0.24%)
Dec 09, 2003 5.149 5.159 5.122 5.143 522,288 -0.01(-0.20%)
Dec 08, 2003 5.118 5.153 5.108 5.153 912,302 +0.04(+0.76%)
Dec 05, 2003 5.110 5.141 5.096 5.114 418,219 +0.01(+0.12%)
Dec 04, 2003 5.120 5.135 5.077 5.108 1,000,809 -0.02(-0.44%)
Dec 03, 2003 5.153 5.153 5.112 5.131 1,314,960 -0.01(-0.16%)
Dec 02, 2003 5.174 5.190 5.151 5.139 1,094,179 -0.03(-0.52%)
Dec 01, 2003 5.042 5.163 5.042 5.166 1,438,481 +0.12(+2.36%)
Nov 28, 2003 5.059 5.094 5.046 5.046 428,431 -0.02(-0.45%)
Nov 26, 2003 5.083 5.096 5.034 5.069 640,945 +0.00(+0.08%)
Nov 25, 2003 5.015 5.065 5.015 5.065 1,216,241 +0.04(+0.74%)
Nov 24, 2003 5.007 5.054 4.976 5.028 1,541,577 +0.03(+0.53%)
Nov 21, 2003 5.071 5.089 4.995 5.001 2,227,749 -0.07(-1.42%)
Nov 20, 2003 5.104 5.106 5.036 5.073 845,192 -0.04(-0.72%)
Nov 19, 2003 5.110 5.137 5.083 5.110 1,429,241 +0.00(+0.00%)
Nov 18, 2003 5.151 5.190 5.112 5.110 1,444,316 -0.04(-0.80%)
Nov 17, 2003 5.085 5.161 5.079 5.151 1,266,330 +0.01(+0.16%)
Nov 14, 2003 5.159 5.198 5.145 5.143 639,487 -0.02(-0.36%)
Nov 13, 2003 5.131 5.161 5.106 5.161 501,863 +0.02(+0.40%)
Nov 12, 2003 5.118 5.143 5.100 5.141 1,525,529 +0.04(+0.85%)
Nov 11, 2003 5.120 5.112 5.079 5.098 526,178 -0.02(-0.44%)
Nov 10, 2003 5.161 5.155 5.108 5.120 621,980 -0.04(-0.80%)
Nov 07, 2003 5.172 5.200 5.145 5.161 1,790,077 +0.00(+0.08%)
Nov 06, 2003 5.094 5.157 5.094 5.157 2,233,098 -0.00(-0.08%)
Nov 05, 2003 5.114 5.163 5.091 5.161 780,514 -0.02(-0.36%)
Nov 04, 2003 5.114 5.180 5.091 5.180 767,671 +0.07(+1.33%)
Nov 03, 2003 5.100 5.149 5.102 5.112 1,148,645 +0.01(+0.24%)
Oct 31, 2003 5.221 5.221 5.038 5.100 1,613,549 -0.10(-2.02%)
Oct 30, 2003 5.205 5.231 5.205 5.205 804,343 +0.00(+0.04%)
Oct 29, 2003 5.200 5.213 5.180 5.203 959,473 -0.00(-0.04%)
Oct 28, 2003 5.207 5.209 5.141 5.205 744,528 -0.00(-0.04%)
Oct 27, 2003 5.124 5.260 5.124 5.207 1,085,425 +0.10(+2.01%)
Oct 24, 2003 5.161 5.182 5.102 5.104 1,825,577 -0.07(-1.31%)
Oct 23, 2003 5.192 5.205 5.161 5.172 1,229,371 -0.02(-0.47%)
Oct 22, 2003 5.233 5.246 5.196 5.196 1,282,864 -0.05(-0.94%)
Oct 21, 2003 5.260 5.260 5.240 5.246 873,884 -0.01(-0.23%)
Oct 20, 2003 5.246 5.277 5.244 5.258 693,466 +0.02(+0.31%)
Oct 17, 2003 5.324 5.324 5.242 5.242 1,281,891 -0.07(-1.24%)
Oct 16, 2003 5.281 5.314 5.281 5.307 649,699 +0.02(+0.39%)
Oct 15, 2003 5.342 5.344 5.281 5.287 1,141,836 -0.04(-0.81%)
Oct 14, 2003 5.346 5.346 5.301 5.330 1,750,686 -0.02(-0.38%)
Oct 13, 2003 5.301 5.355 5.307 5.351 1,107,795 +0.05(+0.93%)
Oct 10, 2003 5.264 5.326 5.264 5.301 1,392,282 +0.00(+0.04%)
Oct 09, 2003 5.274 5.346 5.274 5.299 1,967,577 +0.00(+0.04%)
Oct 08, 2003 5.305 5.336 5.252 5.297 2,893,982 -0.00(-0.04%)
Oct 07, 2003 5.285 5.338 5.235 5.299 26,859,426 +0.00(+0.04%)
Oct 06, 2003 5.219 5.301 5.211 5.297 2,161,612 +0.08(+1.54%)
Oct 03, 2003 5.141 5.254 5.141 5.217 4,676,279 +0.12(+2.34%)
Oct 02, 2003 5.071 5.102 5.046 5.098 2,495,701 +0.08(+1.56%)
Oct 01, 2003 4.911 5.017 4.900 5.020 1,113,145 +0.11(+2.31%)
Sep 30, 2003 4.865 4.933 4.818 4.906 2,052,680 -0.00(-0.08%)
Sep 29, 2003 4.804 4.911 4.760 4.911 952,665 +0.12(+2.40%)
Sep 26, 2003 4.849 4.849 4.785 4.795 1,299,885 -0.06(-1.19%)
Sep 25, 2003 4.869 4.906 4.843 4.853 746,473 -0.03(-0.55%)
Sep 24, 2003 4.900 4.925 4.880 4.880 925,432 -0.04(-0.84%)
Sep 23, 2003 4.902 4.919 4.874 4.921 977,953 +0.01(+0.17%)
Sep 22, 2003 4.894 4.913 4.867 4.913 1,529,905 +0.00(+0.04%)
Sep 19, 2003 4.853 4.902 4.853 4.911 673,528 +0.03(+0.72%)
Sep 18, 2003 4.806 4.874 4.806 4.876 725,076 +0.04(+0.89%)
Sep 17, 2003 4.826 4.834 4.812 4.832 528,123 +0.00(+0.00%)
Sep 16, 2003 4.799 4.832 4.781 4.832 608,850 +0.05(+1.03%)
Sep 15, 2003 4.802 4.812 4.781 4.783 677,904 +0.00(+0.00%)
Sep 12, 2003 4.771 4.810 4.723 4.783 1,054,302 +0.00(+0.04%)
Sep 11, 2003 4.719 4.781 4.717 4.781 1,482,248 +0.06(+1.31%)
Sep 10, 2003 4.832 4.832 4.717 4.719 1,037,768 -0.13(-2.63%)
Sep 09, 2003 4.869 4.869 4.830 4.847 440,589 -0.03(-0.63%)
Sep 08, 2003 4.853 4.894 4.834 4.878 892,850 +0.05(+0.94%)
Sep 05, 2003 4.863 4.890 4.830 4.832 609,822 -0.04(-0.76%)
Sep 04, 2003 4.923 4.923 4.861 4.869 1,583,399 -0.06(-1.21%)
Sep 03, 2003 4.812 4.929 4.793 4.929 1,030,473 +0.12(+2.39%)
Sep 02, 2003 4.715 4.814 4.686 4.814 851,028 +0.09(+2.00%)
Aug 29, 2003 4.705 4.750 4.705 4.719 388,068 -0.01(-0.30%)
Aug 28, 2003 4.760 4.771 4.695 4.734 547,575 -0.01(-0.30%)
Aug 27, 2003 4.688 4.750 4.666 4.748 514,507 +0.06(+1.27%)
Aug 26, 2003 4.641 4.688 4.584 4.688 699,302 +0.05(+1.11%)
Aug 25, 2003 4.647 4.647 4.561 4.637 639,487 +0.00(+0.00%)
Aug 22, 2003 4.688 4.719 4.610 4.637 1,037,768 -0.10(-2.08%)
Aug 21, 2003 4.709 4.744 4.699 4.736 567,028 +0.01(+0.22%)
Aug 20, 2003 4.695 4.728 4.674 4.725 744,528 +0.01(+0.13%)
Aug 19, 2003 4.658 4.721 4.656 4.719 631,706 +0.05(+1.01%)
Aug 18, 2003 4.647 4.686 4.627 4.672 502,836 +0.02(+0.53%)
Aug 15, 2003 4.678 4.678 4.625 4.647 480,952 -0.01(-0.31%)
Aug 14, 2003 4.579 4.664 4.575 4.662 1,189,494 +0.07(+1.43%)
Aug 13, 2003 4.631 4.637 4.549 4.596 1,698,166 -0.03(-0.75%)
Aug 12, 2003 4.608 4.645 4.586 4.631 1,305,720 +0.02(+0.49%)
Aug 11, 2003 4.592 4.627 4.586 4.608 659,425 -0.01(-0.22%)
Aug 08, 2003 4.643 4.643 4.606 4.619 489,706 +0.01(+0.22%)
Aug 07, 2003 4.575 4.641 4.555 4.608 1,818,282 +0.01(+0.13%)
Aug 06, 2003 4.614 4.629 4.561 4.602 2,097,420 -0.12(-2.48%)
Aug 05, 2003 4.719 4.732 4.688 4.719 1,529,905 +0.01(+0.17%)
Aug 04, 2003 4.730 4.740 4.670 4.711 1,190,953 -0.01(-0.13%)
Aug 01, 2003 4.771 4.773 4.680 4.717 654,076 -0.04(-0.86%)
Jul 31, 2003 4.728 4.802 4.660 4.758 1,400,063 +0.02(+0.39%)
Jul 30, 2003 4.730 4.767 4.725 4.740 940,507 +0.01(+0.22%)
Jul 29, 2003 4.719 4.744 4.678 4.730 1,335,385 +0.03(+0.66%)
Jul 28, 2003 4.740 4.750 4.695 4.699 856,863 -0.03(-0.61%)
Jul 25, 2003 4.723 4.771 4.709 4.728 755,713 +0.02(+0.48%)
Jul 24, 2003 4.688 4.730 4.676 4.705 533,473 +0.04(+0.93%)
Jul 23, 2003 4.658 4.684 4.635 4.662 609,336 +0.01(+0.31%)
Jul 22, 2003 4.633 4.674 4.631 4.647 627,329 +0.02(+0.49%)
Jul 21, 2003 4.649 4.666 4.604 4.625 655,534 -0.02(-0.44%)
Jul 18, 2003 4.606 4.684 4.606 4.645 610,308 +0.06(+1.25%)
Jul 17, 2003 4.709 4.709 4.557 4.588 1,709,351 -0.13(-2.75%)
Jul 16, 2003 4.709 4.730 4.699 4.717 848,110 +0.01(+0.17%)
Jul 15, 2003 4.715 4.746 4.705 4.709 786,350 -0.01(-0.22%)
Jul 14, 2003 4.709 4.742 4.705 4.719 717,295 +0.00(+0.00%)
Jul 11, 2003 4.631 4.721 4.631 4.719 1,027,069 +0.07(+1.55%)
Jul 10, 2003 4.719 4.721 4.616 4.647 1,275,083 -0.09(-1.95%)
Jul 09, 2003 4.703 4.740 4.682 4.740 1,054,788 +0.01(+0.22%)
Jul 08, 2003 4.742 4.746 4.680 4.730 673,041 -0.00(-0.04%)
Jul 07, 2003 4.688 4.734 4.678 4.732 1,264,871 +0.06(+1.28%)
Jul 03, 2003 4.637 4.682 4.621 4.672 645,322 +0.02(+0.53%)
Jul 02, 2003 4.596 4.680 4.584 4.647 1,697,679 +0.05(+1.12%)
Jul 01, 2003 4.588 4.596 4.528 4.596 1,916,029 +0.01(+0.22%)
Jun 30, 2003 4.682 4.709 4.586 4.586 5,423,238 -0.10(-2.06%)
Jun 27, 2003 4.637 4.740 4.637 4.682 1,877,125 +0.02(+0.53%)
Jun 26, 2003 4.567 4.658 4.567 4.658 1,552,275 +0.08(+1.66%)
Jun 25, 2003 4.606 4.606 4.549 4.582 1,206,028 +0.01(+0.13%)
Jun 24, 2003 4.524 4.575 4.487 4.575 948,288 +0.05(+1.14%)
Jun 23, 2003 4.526 4.534 4.518 4.524 1,292,104 +0.00(+0.00%)
Jun 20, 2003 4.483 4.538 4.483 4.524 1,193,384 +0.04(+0.92%)
Jun 19, 2003 4.470 4.516 4.470 4.483 606,904 -0.01(-0.18%)
Jun 18, 2003 4.538 4.538 4.481 4.491 378,829 -0.05(-1.18%)
Jun 17, 2003 4.565 4.567 4.532 4.545 1,229,371 -0.03(-0.67%)
Jun 16, 2003 4.503 4.586 4.497 4.575 1,253,200 +0.09(+2.02%)
Jun 13, 2003 4.530 4.530 4.433 4.485 804,343 -0.05(-1.00%)
Jun 12, 2003 4.575 4.577 4.516 4.530 646,781 -0.05(-1.03%)
Jun 11, 2003 4.481 4.577 4.462 4.577 1,161,288 +0.08(+1.69%)
Jun 10, 2003 4.364 4.501 4.359 4.501 1,488,083 +0.13(+2.87%)
Jun 09, 2003 4.442 4.464 4.374 4.376 790,726 -0.08(-1.85%)
Jun 06, 2003 4.436 4.483 4.413 4.458 1,125,302 -0.01(-0.23%)
Jun 05, 2003 4.464 4.475 4.433 4.468 977,953 +0.01(+0.14%)
Jun 04, 2003 4.359 4.477 4.359 4.462 786,836 +0.12(+2.79%)
Jun 03, 2003 4.442 4.442 4.324 4.341 1,045,062 -0.09(-2.13%)
Jun 02, 2003 4.394 4.452 4.388 4.436 834,980 +0.04(+0.94%)
May 30, 2003 4.294 4.396 4.287 4.394 899,658 +0.09(+2.15%)
May 29, 2003 4.359 4.370 4.259 4.302 1,659,262 -0.07(-1.69%)
May 28, 2003 4.399 4.411 4.364 4.376 1,300,857 -0.02(-0.51%)
May 27, 2003 4.349 4.401 4.320 4.399 1,171,987 +0.02(+0.56%)
May 23, 2003 4.322 4.390 4.312 4.374 898,685 +0.05(+1.05%)
May 22, 2003 4.329 4.355 4.318 4.329 841,788 +0.00(+0.00%)
May 21, 2003 4.318 4.349 4.312 4.329 475,603 +0.01(+0.24%)
May 20, 2003 4.339 4.359 4.318 4.318 935,158 -0.02(-0.47%)
May 19, 2003 4.351 4.351 4.296 4.339 1,001,295 -0.02(-0.47%)
May 16, 2003 4.287 4.359 4.236 4.359 2,552,598 +0.05(+1.19%)
May 15, 2003 4.314 4.333 4.308 4.308 1,009,076 +0.00(+0.05%)
May 14, 2003 4.333 4.335 4.290 4.306 1,448,207 -0.01(-0.29%)
May 13, 2003 4.298 4.329 4.298 4.318 1,878,097 +0.00(+0.00%)
May 12, 2003 4.267 4.339 4.259 4.318 1,049,925 +0.06(+1.45%)
May 09, 2003 4.240 4.279 4.232 4.257 903,062 +0.03(+0.63%)
May 08, 2003 4.218 4.236 4.193 4.230 1,254,172 +0.01(+0.29%)
May 07, 2003 4.232 4.240 4.195 4.218 1,542,549 -0.02(-0.58%)
May 06, 2003 4.191 4.281 4.170 4.242 2,434,913 +0.03(+0.78%)
May 05, 2003 4.154 4.209 4.148 4.209 1,488,083 -0.01(-0.15%)
May 02, 2003 4.164 4.232 4.164 4.215 2,398,927 +0.07(+1.64%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.