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
Realty Income Corp
(NY:
O
)
53.71
-0.09 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003
4.308
4.361
4.308
4.322
320,008
-0.00(-0.12%)
Feb 27, 2003
4.295
4.356
4.289
4.327
486,027
-0.00(-0.03%)
Feb 26, 2003
4.314
4.335
4.303
4.328
228,176
+0.00(+0.03%)
Feb 25, 2003
4.270
4.328
4.218
4.327
429,885
+0.07(+1.70%)
Feb 24, 2003
4.308
4.308
4.241
4.254
301,962
-0.06(-1.50%)
Feb 21, 2003
4.295
4.332
4.245
4.319
301,561
+0.05(+1.29%)
Feb 20, 2003
4.277
4.280
4.234
4.264
128,324
+0.01(+0.20%)
Feb 19, 2003
4.289
4.289
4.214
4.255
267,074
+0.00(+0.03%)
Feb 18, 2003
4.208
4.258
4.197
4.254
366,525
+0.06(+1.46%)
Feb 14, 2003
4.239
4.239
4.158
4.193
474,798
-0.02(-0.50%)
Feb 13, 2003
4.140
4.214
4.140
4.214
330,434
+0.06(+1.47%)
Feb 12, 2003
4.177
4.208
4.153
4.153
271,485
-0.01(-0.30%)
Feb 11, 2003
4.245
4.245
4.142
4.166
298,353
-0.06(-1.39%)
Feb 10, 2003
4.122
4.224
4.122
4.224
314,794
+0.07(+1.71%)
Feb 07, 2003
4.179
4.208
4.153
4.153
352,490
-0.07(-1.57%)
Feb 06, 2003
4.191
4.234
4.176
4.219
285,520
+0.02(+0.39%)
Feb 05, 2003
4.183
4.238
4.183
4.203
277,901
-0.02(-0.50%)
Feb 04, 2003
4.177
4.224
4.151
4.224
251,835
+0.04(+1.07%)
Feb 03, 2003
4.208
4.222
4.177
4.179
357,302
-0.04(-1.06%)
Jan 31, 2003
4.130
4.224
4.130
4.224
349,683
+0.07(+1.68%)
Jan 30, 2003
4.181
4.194
4.153
4.154
297,952
-0.03(-0.63%)
Jan 29, 2003
4.158
4.181
4.115
4.181
324,820
+0.03(+0.72%)
Jan 28, 2003
4.118
4.151
4.098
4.151
387,779
+0.03(+0.70%)
Jan 27, 2003
4.148
4.151
4.116
4.122
392,190
-0.01(-0.18%)
Jan 24, 2003
4.183
4.183
4.122
4.130
269,079
-0.04(-0.96%)
Jan 23, 2003
4.152
4.182
4.146
4.169
281,109
+0.02(+0.48%)
Jan 22, 2003
4.128
4.178
4.128
4.149
659,665
+0.01(+0.30%)
Jan 21, 2003
4.133
4.158
4.127
4.137
494,849
+0.01(+0.18%)
Jan 17, 2003
4.187
4.189
4.120
4.130
392,992
-0.03(-0.63%)
Jan 16, 2003
4.161
4.208
4.128
4.156
516,103
+0.00(+0.06%)
Jan 15, 2003
4.187
4.217
4.122
4.153
818,466
-0.04(-0.95%)
Jan 14, 2003
4.171
4.202
4.164
4.193
400,611
+0.03(+0.84%)
Jan 13, 2003
4.202
4.221
4.158
4.158
505,676
-0.04(-1.01%)
Jan 10, 2003
4.269
4.269
4.183
4.201
465,976
-0.06(-1.52%)
Jan 09, 2003
4.268
4.270
4.237
4.265
592,696
+0.01(+0.29%)
Jan 08, 2003
4.295
4.304
4.253
4.253
335,647
-0.04(-0.99%)
Jan 07, 2003
4.389
4.389
4.289
4.295
896,263
-0.12(-2.63%)
Jan 06, 2003
4.414
4.440
4.404
4.411
489,636
-0.03(-0.62%)
Jan 03, 2003
4.395
4.456
4.380
4.439
177,648
+0.04(+0.91%)
Jan 02, 2003
4.364
4.416
4.364
4.399
271,886
+0.03(+0.80%)
Dec 31, 2002
4.420
4.440
4.364
4.364
645,630
-0.06(-1.38%)
Dec 30, 2002
4.439
4.451
4.403
4.425
328,429
-0.04(-1.00%)
Dec 27, 2002
4.456
4.497
4.452
4.470
218,952
+0.00(+0.03%)
Dec 26, 2002
4.491
4.507
4.464
4.469
291,937
-0.02(-0.36%)
Dec 24, 2002
4.480
4.496
4.470
4.485
107,872
+0.01(+0.14%)
Dec 23, 2002
4.411
4.489
4.389
4.479
353,292
+0.07(+1.53%)
Dec 20, 2002
4.395
4.436
4.395
4.411
390,586
+0.02(+0.54%)
Dec 19, 2002
4.408
4.451
4.376
4.388
369,332
-0.04(-0.87%)
Dec 18, 2002
4.470
4.470
4.426
4.426
174,440
-0.04(-0.81%)
Dec 17, 2002
4.451
4.467
4.440
4.462
227,374
-0.00(-0.03%)
Dec 16, 2002
4.426
4.476
4.414
4.464
328,429
+0.02(+0.56%)
Dec 13, 2002
4.489
4.489
4.439
4.439
253,840
-0.05(-1.03%)
Dec 12, 2002
4.482
4.486
4.457
4.485
194,892
+0.01(+0.20%)
Dec 11, 2002
4.451
4.486
4.438
4.476
247,825
+0.05(+1.13%)
Dec 10, 2002
4.426
4.457
4.408
4.426
252,637
-0.01(-0.28%)
Dec 09, 2002
4.383
4.449
4.383
4.439
344,068
+0.06(+1.48%)
Dec 06, 2002
4.383
4.425
4.363
4.374
172,836
-0.01(-0.14%)
Dec 05, 2002
4.389
4.410
4.364
4.380
209,729
+0.00(+0.00%)
Dec 04, 2002
4.364
4.401
4.354
4.380
317,200
+0.02(+0.51%)
Dec 03, 2002
4.389
4.416
4.358
4.358
235,795
-0.06(-1.41%)
Dec 02, 2002
4.370
4.420
4.359
4.420
231,384
+0.06(+1.43%)
Nov 29, 2002
4.383
4.396
4.345
4.358
99,451
-0.01(-0.29%)
Nov 27, 2002
4.320
4.379
4.320
4.370
247,825
+0.01(+0.34%)
Nov 26, 2002
4.401
4.401
4.343
4.355
267,074
-0.03(-0.77%)
Nov 25, 2002
4.383
4.406
4.345
4.389
263,064
+0.01(+0.14%)
Nov 22, 2002
4.339
4.389
4.320
4.383
324,018
+0.05(+1.09%)
Nov 21, 2002
4.339
4.345
4.308
4.335
347,276
-0.00(-0.06%)
Nov 20, 2002
4.333
4.343
4.312
4.338
292,739
+0.01(+0.26%)
Nov 19, 2002
4.308
4.335
4.308
4.327
198,100
+0.00(+0.12%)
Nov 18, 2002
4.376
4.376
4.302
4.322
344,870
-0.02(-0.57%)
Nov 15, 2002
4.358
4.366
4.345
4.346
258,252
-0.00(-0.11%)
Nov 14, 2002
4.302
4.364
4.284
4.351
272,287
+0.08(+1.90%)
Nov 13, 2002
4.295
4.333
4.270
4.270
293,942
-0.00(-0.12%)
Nov 12, 2002
4.208
4.282
4.208
4.275
229,379
+0.08(+1.90%)
Nov 11, 2002
4.283
4.283
4.196
4.196
139,552
-0.07(-1.69%)
Nov 08, 2002
4.221
4.270
4.193
4.268
246,221
+0.05(+1.12%)
Nov 07, 2002
4.252
4.270
4.209
4.221
226,973
-0.03(-0.73%)
Nov 06, 2002
4.224
4.257
4.217
4.252
236,597
+0.03(+0.80%)
Nov 05, 2002
4.217
4.228
4.177
4.218
206,521
+0.00(+0.00%)
Nov 04, 2002
4.283
4.289
4.214
4.218
447,530
-0.01(-0.35%)
Nov 01, 2002
4.189
4.233
4.137
4.233
368,129
+0.06(+1.49%)
Oct 31, 2002
4.108
4.237
4.108
4.171
481,215
+0.06(+1.58%)
Oct 30, 2002
4.121
4.133
4.065
4.106
624,777
-0.05(-1.26%)
Oct 29, 2002
4.115
4.164
4.061
4.158
323,617
+0.03(+0.76%)
Oct 28, 2002
4.183
4.191
4.116
4.127
281,510
-0.04(-1.05%)
Oct 25, 2002
4.100
4.171
4.078
4.171
293,541
+0.07(+1.73%)
Oct 24, 2002
4.052
4.118
4.052
4.100
258,653
+0.02(+0.43%)
Oct 23, 2002
4.071
4.095
4.012
4.082
263,866
+0.01(+0.28%)
Oct 22, 2002
4.116
4.123
4.058
4.071
227,374
-0.04(-1.06%)
Oct 21, 2002
4.158
4.158
4.081
4.115
200,907
-0.04(-1.05%)
Oct 18, 2002
4.115
4.158
4.088
4.158
268,678
+0.07(+1.68%)
Oct 17, 2002
4.027
4.108
4.027
4.090
216,546
+0.09(+2.18%)
Oct 16, 2002
4.090
4.108
3.986
4.002
261,059
-0.06(-1.53%)
Oct 15, 2002
3.971
4.065
3.959
4.065
487,230
+0.12(+2.97%)
Oct 14, 2002
3.995
4.002
3.935
3.948
321,612
-0.06(-1.49%)
Oct 11, 2002
3.977
4.040
3.977
4.007
407,428
+0.05(+1.23%)
Oct 10, 2002
3.896
3.959
3.815
3.959
805,634
+0.02(+0.47%)
Oct 09, 2002
4.090
4.096
3.940
3.940
578,260
-0.14(-3.39%)
Oct 08, 2002
4.077
4.090
4.002
4.078
340,459
-0.01(-0.18%)
Oct 07, 2002
4.133
4.149
4.066
4.086
366,926
-0.06(-1.56%)
Oct 04, 2002
4.233
4.236
4.149
4.151
254,643
-0.07(-1.65%)
Oct 03, 2002
4.239
4.247
4.211
4.221
199,704
-0.01(-0.27%)
Oct 02, 2002
4.264
4.279
4.229
4.232
234,993
-0.04(-0.96%)
Oct 01, 2002
4.270
4.279
4.216
4.273
259,856
+0.01(+0.35%)
Sep 30, 2002
4.264
4.284
4.234
4.258
279,505
-0.01(-0.15%)
Sep 27, 2002
4.358
4.363
4.264
4.264
373,743
-0.12(-2.84%)
Sep 26, 2002
4.270
4.389
4.270
4.389
3,488,809
+0.13(+2.95%)
Sep 25, 2002
4.241
4.280
4.239
4.263
355,297
+0.02(+0.38%)
Sep 24, 2002
4.223
4.258
4.222
4.247
581,067
+0.02(+0.41%)
Sep 23, 2002
4.270
4.270
4.203
4.229
326,825
-0.06(-1.40%)
Sep 20, 2002
4.221
4.289
4.189
4.289
703,376
+0.11(+2.66%)
Sep 19, 2002
4.213
4.236
4.178
4.178
220,957
-0.05(-1.12%)
Sep 18, 2002
4.221
4.241
4.189
4.226
230,582
+0.02(+0.56%)
Sep 17, 2002
4.245
4.252
4.201
4.202
275,896
-0.03(-0.82%)
Sep 16, 2002
4.245
4.245
4.203
4.237
163,212
-0.01(-0.21%)
Sep 13, 2002
4.208
4.245
4.177
4.245
202,912
+0.06(+1.37%)
Sep 12, 2002
4.214
4.222
4.161
4.188
203,714
-0.01(-0.18%)
Sep 11, 2002
4.196
4.209
4.176
4.196
214,140
+0.01(+0.15%)
Sep 10, 2002
4.202
4.202
4.167
4.189
200,105
+0.00(+0.03%)
Sep 09, 2002
4.202
4.221
4.179
4.188
339,657
-0.03(-0.77%)
Sep 06, 2002
4.189
4.221
4.177
4.221
208,125
+0.06(+1.50%)
Sep 05, 2002
4.221
4.226
4.146
4.158
219,754
-0.05(-1.30%)
Sep 04, 2002
4.127
4.214
4.127
4.213
308,378
+0.05(+1.17%)
Sep 03, 2002
4.214
4.214
4.162
4.164
368,530
-0.05(-1.18%)
Aug 30, 2002
4.239
4.254
4.214
4.214
313,591
-0.02(-0.59%)
Aug 29, 2002
4.227
4.264
4.194
4.239
406,626
-0.02(-0.58%)
Aug 28, 2002
4.189
4.270
4.189
4.264
415,449
+0.08(+1.94%)
Aug 27, 2002
4.264
4.267
4.183
4.183
389,383
-0.06(-1.32%)
Aug 26, 2002
4.168
4.239
4.158
4.239
1,884,759
+0.07(+1.77%)
Aug 23, 2002
4.189
4.197
4.154
4.166
205,719
-0.01(-0.27%)
Aug 22, 2002
4.189
4.206
4.116
4.177
353,693
-0.02(-0.45%)
Aug 21, 2002
4.164
4.202
4.127
4.196
269,079
+0.06(+1.36%)
Aug 20, 2002
4.158
4.163
4.127
4.140
256,648
-0.06(-1.48%)
Aug 16, 2002
4.168
4.202
4.164
4.202
278,302
+0.04(+1.05%)
Aug 15, 2002
4.168
4.177
4.123
4.158
297,150
+0.00(+0.00%)
Aug 14, 2002
4.090
4.158
4.058
4.158
259,856
+0.09(+2.21%)
Aug 13, 2002
4.146
4.176
4.065
4.068
300,759
-0.08(-1.86%)
Aug 12, 2002
4.159
4.172
4.110
4.146
308,378
-0.04(-1.04%)
Aug 07, 2002
4.102
4.189
4.087
4.189
399,408
+0.09(+2.13%)
Aug 06, 2002
4.034
4.102
4.026
4.102
388,180
+0.09(+2.17%)
Aug 05, 2002
4.052
4.061
3.975
4.015
403,819
-0.06(-1.38%)
Aug 02, 2002
4.196
4.196
4.052
4.071
388,982
-0.11(-2.68%)
Aug 01, 2002
4.183
4.206
4.140
4.183
510,088
-0.03(-0.74%)
Jul 31, 2002
4.127
4.221
4.108
4.214
1,110,403
+0.06(+1.50%)
Jul 30, 2002
4.133
4.164
4.063
4.152
1,415,574
-0.01(-0.30%)
Jul 29, 2002
4.116
4.166
4.091
4.164
1,257,575
+0.05(+1.24%)
Jul 26, 2002
3.915
4.126
3.896
4.113
1,286,047
+0.29(+7.63%)
Jul 25, 2002
3.691
3.822
3.628
3.822
1,005,739
+0.13(+3.55%)
Jul 24, 2002
3.566
3.691
3.354
3.691
1,644,953
+0.03(+0.85%)
Jul 23, 2002
3.990
4.002
3.616
3.659
5,333,468
-0.34(-8.57%)
Jul 22, 2002
4.040
4.083
3.995
4.002
1,365,448
-0.04(-0.96%)
Jul 19, 2002
4.098
4.098
4.037
4.041
2,444,974
-0.17(-3.97%)
Jul 17, 2002
4.233
4.280
4.152
4.208
330,434
+0.02(+0.51%)
Jul 12, 2002
4.233
4.293
4.177
4.187
350,886
-0.06(-1.38%)
Jul 11, 2002
4.395
4.395
4.140
4.245
613,950
-0.16(-3.73%)
Jul 10, 2002
4.462
4.482
4.369
4.410
343,266
-0.02(-0.48%)
Jul 09, 2002
4.398
4.431
4.398
4.431
370,134
+0.03(+0.68%)
Jul 08, 2002
4.445
4.445
4.401
4.401
334,845
-0.04(-0.98%)
Jul 05, 2002
4.383
4.487
4.383
4.445
135,943
+0.04(+0.99%)
Jul 04, 2002
4.445
4.470
4.339
4.401
339,657
+0.00(+0.00%)
Jul 03, 2002
4.445
4.470
4.339
4.401
339,657
-0.05(-1.07%)
Jul 02, 2002
4.489
4.507
4.414
4.449
589,087
-0.09(-1.98%)
Jul 01, 2002
4.626
4.626
4.531
4.539
361,713
-0.06(-1.41%)
Jun 28, 2002
4.557
4.612
4.545
4.603
738,665
+0.05(+1.01%)
Jun 27, 2002
4.482
4.557
4.477
4.557
334,444
+0.04(+0.83%)
Jun 26, 2002
4.467
4.520
4.456
4.520
328,429
+0.05(+1.17%)
Jun 25, 2002
4.501
4.531
4.462
4.467
368,530
+0.01(+0.31%)
Jun 21, 2002
4.414
4.487
4.406
4.454
460,362
+0.07(+1.62%)
Jun 20, 2002
4.351
4.424
4.333
4.383
300,759
+0.05(+1.15%)
Jun 19, 2002
4.349
4.419
4.327
4.333
379,758
-0.02(-0.57%)
Jun 18, 2002
4.345
4.414
4.343
4.358
383,769
+0.00(+0.03%)
Jun 17, 2002
4.330
4.363
4.323
4.356
318,003
+0.04(+1.01%)
Jun 14, 2002
4.277
4.320
4.234
4.313
284,718
+0.02(+0.55%)
Jun 12, 2002
4.208
4.289
4.208
4.289
357,703
+0.05(+1.18%)
Jun 11, 2002
4.202
4.264
4.202
4.239
301,962
+0.05(+1.13%)
Jun 10, 2002
4.202
4.239
4.191
4.192
242,211
-0.02(-0.44%)
Jun 07, 2002
4.239
4.239
4.177
4.211
253,840
-0.02(-0.41%)
Jun 06, 2002
4.258
4.269
4.227
4.228
222,160
-0.04(-0.93%)
Jun 05, 2002
4.277
4.277
4.241
4.268
214,541
-0.01(-0.20%)
May 31, 2002
4.320
4.333
4.277
4.277
281,109
+0.00(+0.00%)
May 28, 2002
4.241
4.289
4.194
4.277
250,231
+0.04(+0.88%)
May 27, 2002
4.227
4.294
4.216
4.239
282,713
+0.00(+0.00%)
May 24, 2002
4.227
4.294
4.216
4.239
282,713
-0.00(-0.12%)
May 23, 2002
4.208
4.239
4.157
4.244
282,713
+0.05(+1.31%)
May 22, 2002
4.189
4.211
4.177
4.189
226,973
+0.01(+0.15%)
May 21, 2002
4.196
4.196
4.154
4.183
202,511
+0.00(+0.00%)
May 20, 2002
4.183
4.213
4.158
4.183
157,196
+0.01(+0.21%)
May 17, 2002
4.183
4.189
4.153
4.174
172,435
-0.01(-0.21%)
May 16, 2002
4.214
4.221
4.174
4.183
224,166
-0.04(-1.03%)
May 15, 2002
4.189
4.227
4.172
4.227
214,140
+0.06(+1.35%)
May 14, 2002
4.121
4.181
4.102
4.171
257,049
+0.03(+0.78%)
May 13, 2002
4.108
4.149
4.100
4.138
251,033
+0.02(+0.42%)
May 10, 2002
4.183
4.183
4.110
4.121
313,992
-0.04(-1.05%)
May 09, 2002
4.140
4.208
4.128
4.164
298,353
+0.02(+0.45%)
May 08, 2002
4.196
4.214
4.115
4.146
2,726,885
-0.04(-0.86%)
May 07, 2002
4.233
4.233
4.152
4.182
338,855
-0.03(-0.65%)
May 06, 2002
4.258
4.264
4.203
4.209
249,028
-0.04(-0.94%)
May 03, 2002
4.270
4.285
4.232
4.249
283,114
-0.02(-0.50%)
May 02, 2002
4.212
4.294
4.208
4.270
293,541
+0.06(+1.33%)
May 01, 2002
4.227
4.227
4.140
4.214
283,114
+0.01(+0.15%)
Apr 30, 2002
4.105
4.211
4.105
4.208
436,702
+0.12(+2.83%)
Apr 29, 2002
4.061
4.096
4.058
4.092
1,684,253
-0.00(-0.12%)
Apr 26, 2002
4.108
4.115
4.080
4.097
267,074
-0.02(-0.54%)
Apr 25, 2002
4.065
4.127
4.052
4.120
245,820
+0.08(+1.94%)
Apr 24, 2002
4.071
4.090
4.031
4.041
263,064
+0.00(+0.03%)
Apr 23, 2002
4.146
4.146
4.021
4.040
453,946
-0.04(-0.98%)
Apr 22, 2002
4.065
4.080
4.052
4.080
267,876
+0.00(+0.09%)
Apr 19, 2002
4.116
4.140
4.070
4.076
194,892
-0.04(-1.03%)
Apr 18, 2002
4.046
4.122
4.046
4.118
415,850
+0.07(+1.79%)
Apr 17, 2002
4.202
4.202
4.002
4.046
714,203
-0.17(-3.94%)
Apr 16, 2002
4.258
4.264
4.193
4.212
461,565
-0.03(-0.65%)
Apr 15, 2002
4.320
4.332
4.221
4.239
301,561
-0.08(-1.88%)
Apr 12, 2002
4.252
4.320
4.242
4.320
335,647
+0.07(+1.73%)
Apr 11, 2002
4.245
4.270
4.239
4.247
249,028
-0.01(-0.18%)
Apr 10, 2002
4.233
4.280
4.202
4.254
441,915
+0.04(+1.01%)
Apr 09, 2002
4.127
4.270
4.127
4.212
358,104
+0.07(+1.62%)
Apr 08, 2002
4.107
4.146
4.077
4.145
259,455
+0.03(+0.73%)
Apr 05, 2002
4.140
4.140
4.108
4.115
534,950
-0.02(-0.60%)
Apr 04, 2002
4.158
4.158
4.120
4.140
350,485
+0.00(+0.06%)
Apr 03, 2002
4.146
4.146
4.123
4.137
216,145
-0.00(-0.06%)
Apr 02, 2002
4.140
4.152
4.121
4.140
202,511
+0.01(+0.24%)
Apr 01, 2002
4.090
4.214
4.060
4.130
288,328
-0.01(-0.24%)
Mar 29, 2002
4.112
4.141
4.108
4.140
286,724
+0.00(+0.00%)
Mar 28, 2002
4.112
4.141
4.108
4.140
286,724
+0.03(+0.76%)
Mar 27, 2002
4.096
4.113
4.078
4.108
298,353
+0.01(+0.15%)
Mar 26, 2002
4.052
4.102
4.041
4.102
198,902
+0.04(+0.92%)
Mar 25, 2002
4.065
4.066
4.021
4.065
214,140
+0.01(+0.22%)
Mar 22, 2002
4.017
4.090
4.017
4.056
270,683
+0.03(+0.74%)
Mar 21, 2002
4.002
4.026
3.990
4.026
183,262
+0.01(+0.28%)
Mar 20, 2002
4.039
4.040
3.996
4.015
175,242
-0.04(-0.92%)
Mar 19, 2002
4.046
4.061
4.036
4.052
285,119
+0.01(+0.15%)
Mar 18, 2002
4.017
4.046
3.990
4.046
241,409
+0.05(+1.25%)
Mar 15, 2002
3.952
4.009
3.952
3.996
414,246
+0.01(+0.31%)
Mar 14, 2002
3.989
3.990
3.980
3.984
235,394
-0.00(-0.12%)
Mar 13, 2002
3.984
3.989
3.965
3.989
191,283
+0.00(+0.13%)
Mar 12, 2002
3.990
3.991
3.974
3.984
201,308
-0.00(-0.12%)
Mar 11, 2002
3.996
4.000
3.967
3.989
190,079
-0.01(-0.19%)
Mar 08, 2002
3.977
3.996
3.965
3.996
199,704
+0.02(+0.47%)
Mar 07, 2002
3.990
4.009
3.952
3.977
351,287
-0.02(-0.62%)
Mar 06, 2002
3.996
4.012
3.971
4.002
192,085
-0.01(-0.31%)
Mar 05, 2002
3.989
4.027
3.975
4.015
324,018
+0.03(+0.81%)
Mar 04, 2002
3.952
3.984
3.934
3.982
347,276
+0.07(+1.72%)
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.