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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.407 5.408 5.338 5.400 244,552 +0.00(+0.00%)
Feb 26, 2004 5.413 5.425 5.379 5.400 265,800 -0.02(-0.39%)
Feb 25, 2004 5.375 5.425 5.363 5.421 339,567 +0.06(+1.09%)
Feb 24, 2004 5.344 5.394 5.344 5.363 285,044 +0.00(+0.02%)
Feb 23, 2004 5.363 5.369 5.340 5.362 267,003 -0.00(-0.02%)
Feb 20, 2004 5.310 5.363 5.300 5.363 234,129 +0.03(+0.58%)
Feb 19, 2004 5.313 5.332 5.288 5.332 215,286 +0.01(+0.21%)
Feb 18, 2004 5.325 5.339 5.294 5.320 261,791 -0.02(-0.44%)
Feb 17, 2004 5.357 5.367 5.325 5.344 337,162 +0.00(+0.00%)
Feb 13, 2004 5.375 5.390 5.303 5.344 293,864 -0.02(-0.35%)
Feb 12, 2004 5.363 5.382 5.314 5.363 392,888 -0.01(-0.12%)
Feb 11, 2004 5.313 5.372 5.305 5.369 428,167 +0.03(+0.58%)
Feb 10, 2004 5.314 5.338 5.256 5.338 330,747 +0.05(+0.94%)
Feb 09, 2004 5.302 5.327 5.263 5.288 308,296 -0.01(-0.26%)
Feb 06, 2004 5.202 5.302 5.153 5.302 504,339 +0.12(+2.31%)
Feb 05, 2004 5.120 5.207 5.120 5.182 481,889 +0.07(+1.47%)
Feb 04, 2004 5.197 5.207 5.107 5.107 505,141 -0.08(-1.52%)
Feb 03, 2004 5.189 5.216 5.176 5.186 291,458 -0.02(-0.38%)
Feb 02, 2004 5.173 5.206 5.125 5.206 321,927 +0.06(+1.09%)
Jan 30, 2004 5.107 5.150 5.080 5.150 392,888 +0.04(+0.83%)
Jan 29, 2004 5.095 5.107 5.059 5.107 365,626 -0.02(-0.49%)
Jan 28, 2004 5.123 5.161 5.110 5.132 344,779 +0.01(+0.19%)
Jan 27, 2004 5.062 5.122 5.051 5.122 663,900 +0.06(+1.18%)
Jan 26, 2004 5.057 5.062 5.032 5.062 330,747 +0.01(+0.15%)
Jan 23, 2004 5.014 5.055 5.007 5.055 315,112 +0.03(+0.55%)
Jan 22, 2004 5.039 5.047 5.017 5.027 286,647 -0.01(-0.17%)
Jan 21, 2004 5.032 5.036 5.001 5.036 365,626 +0.02(+0.32%)
Jan 20, 2004 4.970 5.020 4.970 5.020 385,671 +0.03(+0.68%)
Jan 16, 2004 5.000 5.039 4.984 4.986 415,739 -0.04(-0.89%)
Jan 15, 2004 5.051 5.057 5.022 5.031 264,998 -0.00(-0.07%)
Jan 14, 2004 5.017 5.035 4.982 5.035 701,184 +0.04(+0.80%)
Jan 13, 2004 5.005 5.005 4.958 4.995 378,455 +0.00(+0.00%)
Jan 12, 2004 4.991 5.001 4.969 4.995 321,927 +0.01(+0.13%)
Jan 09, 2004 4.949 4.989 4.928 4.989 342,774 +0.06(+1.14%)
Jan 08, 2004 4.930 4.976 4.926 4.933 505,141 -0.02(-0.43%)
Jan 07, 2004 4.920 4.960 4.914 4.954 336,761 +0.02(+0.35%)
Jan 06, 2004 4.939 4.954 4.920 4.936 427,365 -0.02(-0.43%)
Jan 05, 2004 4.990 5.014 4.930 4.958 416,942 -0.03(-0.63%)
Jan 02, 2004 5.004 5.012 4.968 4.989 255,377 +0.00(+0.00%)
Dec 31, 2003 5.014 5.026 4.974 4.989 327,139 -0.04(-0.79%)
Dec 30, 2003 4.936 5.030 4.929 5.029 394,491 +0.03(+0.65%)
Dec 29, 2003 5.021 5.035 4.976 4.996 430,573 -0.04(-0.79%)
Dec 26, 2003 5.026 5.036 5.007 5.036 114,258 +0.02(+0.47%)
Dec 24, 2003 4.986 5.012 4.986 5.012 120,271 +0.03(+0.55%)
Dec 23, 2003 4.995 5.020 4.970 4.985 296,269 -0.01(-0.20%)
Dec 22, 2003 4.995 5.020 4.860 4.995 641,449 -0.05(-1.06%)
Dec 19, 2003 5.039 5.049 4.990 5.049 273,017 +0.02(+0.45%)
Dec 18, 2003 5.035 5.035 5.007 5.026 235,732 +0.01(+0.25%)
Dec 17, 2003 5.030 5.045 5.004 5.014 245,755 -0.03(-0.62%)
Dec 16, 2003 5.027 5.045 4.992 5.045 249,363 +0.04(+0.75%)
Dec 15, 2003 5.064 5.064 5.005 5.007 248,160 -0.05(-0.99%)
Dec 12, 2003 5.021 5.057 5.006 5.057 356,405 +0.04(+0.87%)
Dec 11, 2003 5.020 5.025 4.999 5.014 223,705 -0.00(-0.10%)
Dec 10, 2003 5.032 5.036 5.002 5.019 230,921 -0.01(-0.27%)
Dec 09, 2003 5.057 5.057 5.024 5.032 207,268 -0.03(-0.54%)
Dec 08, 2003 5.032 5.060 5.022 5.060 170,786 +0.03(+0.55%)
Dec 05, 2003 5.046 5.050 5.024 5.032 204,863 -0.01(-0.27%)
Dec 04, 2003 5.064 5.064 5.024 5.046 249,363 -0.01(-0.17%)
Dec 03, 2003 5.064 5.064 5.064 5.055 335,157 -0.01(-0.12%)
Dec 02, 2003 5.057 5.062 5.051 5.061 305,490 -0.00(-0.05%)
Dec 01, 2003 5.026 5.064 5.016 5.064 394,892 +0.05(+1.00%)
Nov 28, 2003 5.005 5.037 4.995 5.014 114,659 +0.01(+0.17%)
Nov 26, 2003 5.015 5.015 4.991 5.005 246,557 -0.04(-0.86%)
Nov 25, 2003 5.026 5.049 5.007 5.049 272,215 +0.03(+0.57%)
Nov 24, 2003 5.026 5.039 5.005 5.020 439,794 +0.00(+0.05%)
Nov 21, 2003 5.045 5.046 4.989 5.017 298,675 -0.00(-0.05%)
Nov 20, 2003 4.996 5.026 4.984 5.020 456,632 -0.02(-0.37%)
Nov 19, 2003 5.027 5.065 5.027 5.039 639,846 -0.02(-0.39%)
Nov 18, 2003 5.061 5.061 5.034 5.059 571,692 +0.00(+0.02%)
Nov 17, 2003 5.015 5.057 5.015 5.057 572,894 +0.03(+0.52%)
Nov 14, 2003 5.024 5.049 5.019 5.031 589,732 +0.01(+0.15%)
Nov 13, 2003 5.026 5.026 4.976 5.024 291,057 -0.00(-0.05%)
Nov 12, 2003 4.949 5.026 4.949 5.026 359,612 +0.08(+1.61%)
Nov 11, 2003 4.958 4.958 4.908 4.946 315,112 -0.01(-0.23%)
Nov 10, 2003 4.958 4.976 4.936 4.958 434,181 -0.00(-0.08%)
Nov 07, 2003 4.980 4.982 4.956 4.961 556,858 -0.01(-0.18%)
Nov 06, 2003 5.007 5.007 4.965 4.970 564,876 -0.02(-0.33%)
Nov 05, 2003 4.943 4.995 4.969 4.986 398,901 -0.00(-0.03%)
Nov 04, 2003 4.943 5.009 4.943 4.987 517,569 +0.04(+0.86%)
Nov 03, 2003 4.914 4.951 4.921 4.945 301,754 +0.04(+0.76%)
Oct 31, 2003 4.950 4.970 4.890 4.908 692,765 -0.00(-0.10%)
Oct 30, 2003 4.961 4.971 4.908 4.913 313,909 -0.03(-0.56%)
Oct 29, 2003 4.969 4.969 4.940 4.940 471,866 -0.00(-0.10%)
Oct 28, 2003 5.026 5.026 4.944 4.945 600,156 -0.06(-1.22%)
Oct 27, 2003 4.951 5.027 4.951 5.006 361,617 +0.05(+1.11%)
Oct 24, 2003 4.976 4.987 4.941 4.951 261,390 -0.02(-0.38%)
Oct 23, 2003 5.020 5.020 4.955 4.970 509,551 -0.04(-0.87%)
Oct 22, 2003 5.016 5.036 5.014 5.014 321,125 -0.01(-0.30%)
Oct 21, 2003 5.051 5.057 5.051 5.029 535,209 -0.02(-0.40%)
Oct 20, 2003 5.051 5.051 5.024 5.049 427,766 -0.01(-0.30%)
Oct 17, 2003 5.061 5.064 5.051 5.064 1,076,032 +0.04(+0.74%)
Oct 16, 2003 5.062 5.051 5.014 5.026 2,446,329 -0.04(-0.71%)
Oct 15, 2003 5.111 5.083 5.011 5.062 362,820 -0.05(-0.95%)
Oct 14, 2003 5.064 5.111 5.047 5.111 322,729 +0.07(+1.44%)
Oct 13, 2003 5.045 5.067 5.039 5.039 123,479 -0.01(-0.12%)
Oct 10, 2003 5.022 5.062 5.022 5.045 151,943 +0.02(+0.50%)
Oct 09, 2003 5.056 5.060 5.020 5.020 294,265 -0.02(-0.37%)
Oct 08, 2003 5.042 5.064 5.025 5.039 217,692 +0.00(+0.05%)
Oct 07, 2003 5.049 5.165 5.027 5.036 190,831 -0.01(-0.25%)
Oct 06, 2003 5.020 5.051 5.020 5.049 244,552 +0.02(+0.32%)
Oct 03, 2003 4.989 5.049 4.985 5.032 232,525 +0.06(+1.25%)
Oct 02, 2003 4.951 4.972 4.943 4.970 374,446 +0.01(+0.25%)
Oct 01, 2003 4.939 4.958 4.939 4.958 358,009 +0.01(+0.25%)
Sep 30, 2003 4.939 4.958 4.933 4.945 471,064 +0.01(+0.13%)
Sep 29, 2003 4.870 4.939 4.881 4.939 284,242 +0.07(+1.41%)
Sep 26, 2003 4.889 4.934 4.870 4.870 205,263 -0.02(-0.38%)
Sep 25, 2003 4.919 4.958 4.889 4.889 210,074 -0.02(-0.43%)
Sep 24, 2003 5.007 5.007 4.910 4.910 228,115 -0.08(-1.57%)
Sep 23, 2003 4.982 5.015 4.982 4.989 196,844 +0.01(+0.13%)
Sep 22, 2003 4.895 4.982 4.893 4.982 273,818 +0.06(+1.14%)
Sep 19, 2003 4.940 4.981 4.926 4.926 253,773 -0.03(-0.63%)
Sep 18, 2003 4.889 4.955 4.889 4.958 313,909 +0.06(+1.14%)
Sep 17, 2003 4.895 4.930 4.895 4.901 233,728 -0.02(-0.46%)
Sep 16, 2003 4.919 4.925 4.895 4.924 264,598 +0.03(+0.59%)
Sep 15, 2003 4.939 4.951 4.894 4.895 323,130 -0.01(-0.30%)
Sep 12, 2003 4.951 4.951 4.856 4.910 550,043 -0.04(-0.83%)
Sep 11, 2003 4.914 4.975 4.914 4.951 202,056 +0.02(+0.38%)
Sep 10, 2003 4.982 4.984 4.929 4.933 295,868 -0.08(-1.62%)
Sep 09, 2003 5.051 5.051 4.989 5.014 192,434 -0.07(-1.35%)
Sep 08, 2003 5.045 5.082 5.009 5.082 230,521 +0.04(+0.74%)
Sep 05, 2003 5.060 5.071 5.015 5.045 231,723 -0.01(-0.30%)
Sep 04, 2003 5.026 5.075 5.026 5.060 277,827 +0.01(+0.30%)
Sep 03, 2003 5.016 5.051 4.976 5.045 307,094 +0.01(+0.12%)
Sep 02, 2003 4.939 5.064 4.909 5.039 342,774 +0.11(+2.33%)
Aug 29, 2003 4.883 4.945 4.883 4.924 318,720 +0.01(+0.18%)
Aug 28, 2003 4.908 4.923 4.895 4.915 194,840 -0.01(-0.23%)
Aug 27, 2003 4.891 4.964 4.881 4.926 169,182 +0.03(+0.71%)
Aug 26, 2003 4.901 4.925 4.881 4.891 378,054 -0.00(-0.03%)
Aug 25, 2003 4.883 4.895 4.802 4.893 383,667 +0.00(+0.03%)
Aug 22, 2003 4.921 4.945 4.890 4.891 258,584 -0.04(-0.83%)
Aug 21, 2003 4.991 4.991 4.933 4.933 250,967 -0.02(-0.45%)
Aug 20, 2003 4.908 4.958 4.883 4.955 197,245 +0.04(+0.84%)
Aug 19, 2003 4.852 4.914 4.843 4.914 193,637 +0.05(+1.03%)
Aug 18, 2003 4.864 4.920 4.842 4.864 338,765 +0.02(+0.52%)
Aug 15, 2003 4.858 4.864 4.838 4.839 220,498 -0.01(-0.15%)
Aug 14, 2003 4.858 4.864 4.839 4.847 262,192 -0.01(-0.23%)
Aug 13, 2003 4.866 4.868 4.849 4.858 382,063 +0.01(+0.26%)
Aug 12, 2003 4.870 4.888 4.844 4.845 368,031 -0.02(-0.51%)
Aug 11, 2003 4.869 4.885 4.844 4.870 179,205 +0.01(+0.18%)
Aug 08, 2003 4.852 4.883 4.815 4.861 331,549 -0.01(-0.20%)
Aug 07, 2003 4.814 4.873 4.814 4.871 299,476 +0.04(+0.77%)
Aug 06, 2003 4.833 4.845 4.799 4.834 292,661 +0.00(+0.03%)
Aug 05, 2003 4.820 4.847 4.802 4.833 491,911 +0.04(+0.81%)
Aug 04, 2003 4.864 4.864 4.653 4.794 1,289,314 -0.08(-1.69%)
Aug 01, 2003 4.956 4.958 4.864 4.876 1,008,278 -0.07(-1.39%)
Jul 31, 2003 5.079 5.079 4.931 4.945 727,243 -0.14(-2.82%)
Jul 30, 2003 5.001 5.088 4.989 5.088 285,044 +0.05(+1.07%)
Jul 29, 2003 5.014 5.036 4.995 5.035 270,611 +0.04(+0.85%)
Jul 28, 2003 5.057 5.064 4.989 4.992 426,564 -0.06(-1.11%)
Jul 25, 2003 5.061 5.061 5.026 5.049 235,331 -0.01(-0.15%)
Jul 24, 2003 5.030 5.057 5.014 5.056 238,940 +0.06(+1.15%)
Jul 23, 2003 5.057 5.057 4.997 4.999 241,345 -0.03(-0.69%)
Jul 22, 2003 5.011 5.035 5.001 5.034 279,431 +0.05(+1.08%)
Jul 21, 2003 4.989 5.019 4.955 4.980 216,088 +0.00(+0.08%)
Jul 18, 2003 4.966 5.044 4.966 4.976 249,363 +0.00(+0.10%)
Jul 17, 2003 5.032 5.052 4.965 4.971 313,107 -0.05(-1.09%)
Jul 16, 2003 5.066 5.074 5.020 5.026 419,748 -0.03(-0.54%)
Jul 15, 2003 5.082 5.085 5.041 5.054 285,445 -0.03(-0.56%)
Jul 14, 2003 5.055 5.082 5.044 5.082 372,040 +0.07(+1.32%)
Jul 11, 2003 4.984 5.025 4.979 5.016 390,883 +0.05(+1.11%)
Jul 10, 2003 5.014 5.014 4.946 4.961 490,709 -0.06(-1.29%)
Jul 09, 2003 5.066 5.066 4.968 5.026 461,843 -0.05(-1.06%)
Jul 08, 2003 4.989 5.080 4.989 5.080 418,946 +0.06(+1.29%)
Jul 07, 2003 4.964 5.044 4.941 5.015 1,087,257 +0.03(+0.58%)
Jul 03, 2003 4.961 4.986 4.926 4.986 275,021 +0.02(+0.33%)
Jul 02, 2003 4.804 4.970 4.804 4.970 841,501 +0.15(+3.08%)
Jul 01, 2003 4.755 4.845 4.755 4.822 604,566 +0.07(+1.52%)
Jun 30, 2003 4.845 4.855 4.728 4.749 2,245,475 -0.08(-1.73%)
Jun 27, 2003 4.838 4.863 4.800 4.833 517,569 -0.03(-0.64%)
Jun 26, 2003 4.702 4.864 4.692 4.864 701,184 +0.13(+2.85%)
Jun 25, 2003 4.739 4.782 4.693 4.729 556,056 +0.05(+1.09%)
Jun 24, 2003 4.648 4.687 4.636 4.678 670,315 +0.03(+0.67%)
Jun 23, 2003 4.729 4.729 4.632 4.647 616,994 -0.05(-1.09%)
Jun 20, 2003 4.738 4.749 4.697 4.698 481,087 -0.02(-0.50%)
Jun 19, 2003 4.769 4.818 4.722 4.722 591,737 -0.02(-0.53%)
Jun 18, 2003 4.792 4.798 4.711 4.747 362,820 -0.03(-0.65%)
Jun 17, 2003 4.879 4.879 4.777 4.778 382,063 -0.07(-1.44%)
Jun 16, 2003 4.772 4.864 4.772 4.848 475,474 +0.09(+1.99%)
Jun 13, 2003 4.856 4.861 4.745 4.753 395,293 -0.08(-1.63%)
Jun 12, 2003 4.914 4.914 4.832 4.832 426,965 -0.06(-1.17%)
Jun 11, 2003 4.895 4.895 4.829 4.889 554,453 -0.01(-0.13%)
Jun 10, 2003 4.817 4.895 4.817 4.895 668,310 +0.10(+2.11%)
Jun 09, 2003 4.848 4.848 4.794 4.794 400,104 -0.06(-1.23%)
Jun 06, 2003 4.820 4.861 4.817 4.854 523,984 +0.04(+0.91%)
Jun 05, 2003 4.839 4.849 4.778 4.810 532,403 -0.07(-1.36%)
Jun 04, 2003 4.803 4.879 4.803 4.876 478,281 +0.08(+1.72%)
Jun 03, 2003 4.739 4.794 4.736 4.794 407,721 +0.05(+1.16%)
Jun 02, 2003 4.714 4.764 4.713 4.739 495,119 +0.04(+0.93%)
May 30, 2003 4.674 4.774 4.674 4.696 859,141 +0.03(+0.75%)
May 29, 2003 4.759 4.789 4.635 4.661 678,333 -0.14(-2.94%)
May 28, 2003 4.842 4.858 4.772 4.802 544,029 -0.01(-0.23%)
May 27, 2003 4.779 4.833 4.765 4.813 551,646 +0.03(+0.70%)
May 23, 2003 4.750 4.810 4.713 4.779 443,001 +0.03(+0.58%)
May 22, 2003 4.745 4.768 4.719 4.752 560,867 +0.00(+0.03%)
May 21, 2003 4.701 4.752 4.679 4.750 561,669 +0.05(+1.17%)
May 20, 2003 4.658 4.719 4.658 4.696 536,813 +0.03(+0.72%)
May 19, 2003 4.702 4.734 4.658 4.662 649,067 -0.02(-0.37%)
May 16, 2003 4.664 4.688 4.626 4.679 478,281 +0.00(+0.05%)
May 15, 2003 4.658 4.677 4.632 4.677 409,726 +0.04(+0.89%)
May 14, 2003 4.654 4.659 4.621 4.636 528,394 +0.00(+0.08%)
May 13, 2003 4.581 4.642 4.570 4.632 394,090 +0.02(+0.43%)
May 12, 2003 4.630 4.644 4.592 4.612 419,347 -0.00(-0.05%)
May 09, 2003 4.605 4.628 4.591 4.615 346,382 +0.02(+0.54%)
May 08, 2003 4.522 4.592 4.522 4.590 328,743 +0.04(+0.82%)
May 07, 2003 4.521 4.556 4.500 4.552 424,559 +0.02(+0.39%)
May 06, 2003 4.521 4.571 4.500 4.535 672,720 -0.00(-0.05%)
May 05, 2003 4.551 4.551 4.459 4.537 1,306,953 +0.00(+0.00%)
May 02, 2003 4.552 4.607 4.509 4.537 892,417 -0.07(-1.62%)
May 01, 2003 4.714 4.752 4.600 4.612 647,062 -0.08(-1.65%)
Apr 30, 2003 4.699 4.724 4.687 4.689 308,296 -0.00(-0.11%)
Apr 29, 2003 4.745 4.778 4.694 4.694 327,540 -0.06(-1.34%)
Apr 28, 2003 4.702 4.758 4.689 4.758 380,059 +0.05(+1.14%)
Apr 25, 2003 4.721 4.737 4.689 4.704 378,054 +0.00(+0.08%)
Apr 24, 2003 4.764 4.797 4.701 4.701 362,419 -0.09(-1.98%)
Apr 23, 2003 4.833 4.833 4.779 4.795 357,608 -0.02(-0.36%)
Apr 22, 2003 4.739 4.819 4.734 4.813 410,126 +0.08(+1.69%)
Apr 21, 2003 4.739 4.749 4.702 4.733 331,549 +0.00(+0.11%)
Apr 17, 2003 4.689 4.734 4.674 4.728 342,774 +0.04(+0.82%)
Apr 16, 2003 4.664 4.691 4.659 4.689 353,198 +0.02(+0.53%)
Apr 15, 2003 4.677 4.677 4.639 4.664 299,877 -0.01(-0.27%)
Apr 14, 2003 4.615 4.684 4.615 4.677 377,653 +0.10(+2.18%)
Apr 11, 2003 4.621 4.638 4.577 4.577 239,741 -0.02(-0.54%)
Apr 10, 2003 4.590 4.627 4.585 4.602 261,390 -0.02(-0.40%)
Apr 09, 2003 4.577 4.639 4.556 4.621 402,910 +0.02(+0.54%)
Apr 08, 2003 4.608 4.615 4.576 4.596 396,897 -0.01(-0.27%)
Apr 07, 2003 4.546 4.615 4.546 4.608 337,963 +0.09(+2.07%)
Apr 04, 2003 4.577 4.602 4.515 4.515 238,940 -0.07(-1.50%)
Apr 03, 2003 4.608 4.611 4.553 4.583 274,219 -0.01(-0.27%)
Apr 02, 2003 4.577 4.603 4.560 4.596 313,909 +0.02(+0.35%)
Apr 01, 2003 4.471 4.580 4.442 4.580 309,098 +0.12(+2.71%)
Mar 31, 2003 4.403 4.487 4.403 4.459 575,300 -0.00(-0.03%)
Mar 28, 2003 4.484 4.541 4.460 4.460 259,787 -0.06(-1.35%)
Mar 27, 2003 4.533 4.562 4.491 4.521 303,485 -0.03(-0.68%)
Mar 26, 2003 4.568 4.577 4.516 4.552 357,608 -0.02(-0.35%)
Mar 25, 2003 4.496 4.568 4.489 4.568 363,621 +0.06(+1.33%)
Mar 24, 2003 4.608 4.608 4.434 4.509 414,937 -0.09(-2.03%)
Mar 21, 2003 4.540 4.602 4.536 4.602 485,096 +0.06(+1.29%)
Mar 20, 2003 4.477 4.543 4.408 4.543 277,827 +0.05(+1.19%)
Mar 19, 2003 4.452 4.490 4.434 4.490 329,544 +0.02(+0.56%)
Mar 18, 2003 4.446 4.471 4.403 4.465 284,643 +0.04(+0.90%)
Mar 17, 2003 4.346 4.425 4.334 4.425 344,378 +0.09(+2.10%)
Mar 14, 2003 4.368 4.368 4.313 4.334 308,697 +0.00(+0.09%)
Mar 13, 2003 4.278 4.330 4.253 4.330 270,210 +0.07(+1.61%)
Mar 12, 2003 4.240 4.262 4.212 4.262 233,728 +0.03(+0.77%)
Mar 11, 2003 4.222 4.265 4.212 4.229 350,792 +0.02(+0.53%)
Mar 10, 2003 4.309 4.309 4.205 4.207 498,727 -0.10(-2.40%)
Mar 07, 2003 4.272 4.353 4.272 4.310 420,550 +0.02(+0.47%)
Mar 06, 2003 4.380 4.380 4.278 4.290 250,967 -0.08(-1.85%)
Mar 05, 2003 4.328 4.375 4.321 4.371 245,354 +0.04(+1.01%)
Mar 04, 2003 4.340 4.371 4.314 4.328 326,738 -0.02(-0.43%)
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.