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
Nike Inc
(NY:
NKE
)
92.18
+0.41 (+0.45%)
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 (%)
Jan 30, 2004
3.591
3.667
3.565
3.661
11,043,891
+0.06(+1.65%)
Jan 29, 2004
3.620
3.631
3.581
3.601
9,431,123
-0.01(-0.15%)
Jan 28, 2004
3.668
3.673
3.596
3.606
9,140,920
-0.05(-1.41%)
Jan 27, 2004
3.673
3.678
3.651
3.658
6,382,564
-0.02(-0.41%)
Jan 26, 2004
3.656
3.678
3.639
3.673
8,698,479
+0.02(+0.46%)
Jan 23, 2004
3.665
3.688
3.642
3.656
6,650,883
-0.00(-0.13%)
Jan 22, 2004
3.708
3.711
3.655
3.661
6,690,845
-0.04(-1.14%)
Jan 21, 2004
3.658
3.711
3.636
3.703
12,622,405
+0.03(+0.87%)
Jan 20, 2004
3.655
3.678
3.640
3.671
10,418,765
+0.03(+0.72%)
Jan 16, 2004
3.642
3.675
3.625
3.645
7,691,808
+0.02(+0.45%)
Jan 15, 2004
3.635
3.646
3.587
3.629
12,630,017
-0.01(-0.19%)
Jan 14, 2004
3.626
3.652
3.622
3.635
9,135,211
+0.00(+0.12%)
Jan 13, 2004
3.620
3.652
3.615
3.631
12,119,069
+0.01(+0.36%)
Jan 12, 2004
3.584
3.629
3.579
3.618
13,076,264
+0.05(+1.44%)
Jan 09, 2004
3.593
3.606
3.560
3.567
7,815,501
-0.03(-0.77%)
Jan 08, 2004
3.572
3.621
3.561
3.594
18,176,226
+0.04(+1.00%)
Jan 07, 2004
3.548
3.567
3.485
3.559
15,798,463
+0.01(+0.34%)
Jan 06, 2004
3.544
3.559
3.539
3.547
17,215,226
-0.00(-0.09%)
Jan 05, 2004
3.544
3.579
3.536
3.550
14,150,491
-0.00(-0.09%)
Jan 02, 2004
3.610
3.623
3.543
3.553
10,367,385
-0.04(-1.24%)
Dec 31, 2003
3.573
3.602
3.573
3.598
10,431,134
+0.02(+0.59%)
Dec 30, 2003
3.565
3.582
3.552
3.577
8,861,183
+0.01(+0.32%)
Dec 29, 2003
3.579
3.579
3.547
3.565
10,777,475
-0.00(-0.01%)
Dec 26, 2003
3.550
3.583
3.542
3.565
4,815,467
+0.02(+0.47%)
Dec 24, 2003
3.565
3.565
3.512
3.549
6,497,693
-0.01(-0.18%)
Dec 23, 2003
3.532
3.558
3.530
3.555
10,291,266
+0.02(+0.52%)
Dec 22, 2003
3.530
3.549
3.512
3.537
17,376,026
+0.02(+0.55%)
Dec 19, 2003
3.495
3.526
3.460
3.517
41,765,452
+0.01(+0.19%)
Dec 18, 2003
3.469
3.531
3.469
3.510
26,897,540
+0.04(+1.20%)
Dec 17, 2003
3.415
3.471
3.389
3.469
17,427,406
+0.05(+1.38%)
Dec 16, 2003
3.418
3.426
3.322
3.421
13,749,915
+0.05(+1.39%)
Dec 15, 2003
3.450
3.451
3.375
3.375
13,355,049
-0.01(-0.31%)
Dec 12, 2003
3.403
3.419
3.374
3.385
9,868,806
-0.01(-0.42%)
Dec 11, 2003
3.350
3.415
3.344
3.399
12,375,019
+0.03(+0.98%)
Dec 10, 2003
3.418
3.418
3.360
3.366
13,543,443
-0.04(-1.28%)
Dec 09, 2003
3.466
3.466
3.395
3.410
11,341,706
-0.04(-1.05%)
Dec 08, 2003
3.444
3.455
3.430
3.446
8,550,999
+0.00(+0.06%)
Dec 05, 2003
3.431
3.459
3.423
3.444
9,816,475
+0.01(+0.43%)
Dec 04, 2003
3.481
3.483
3.410
3.429
21,430,306
-0.04(-1.12%)
Dec 03, 2003
3.535
3.536
3.465
3.468
19,789,944
-0.06(-1.79%)
Dec 02, 2003
3.563
3.563
3.528
3.531
9,551,962
-0.03(-0.96%)
Dec 01, 2003
3.545
3.560
3.532
3.565
12,071,495
+0.03(+0.89%)
Nov 28, 2003
3.542
3.546
3.527
3.534
3,246,468
-0.01(-0.15%)
Nov 26, 2003
3.530
3.539
3.511
3.539
13,639,543
+0.01(+0.27%)
Nov 25, 2003
3.429
3.541
3.429
3.530
50,238,428
+0.13(+3.87%)
Nov 24, 2003
3.353
3.404
3.353
3.398
24,751,940
+0.07(+2.15%)
Nov 21, 2003
3.284
3.349
3.284
3.327
12,570,073
+0.04(+1.13%)
Nov 20, 2003
3.221
3.337
3.213
3.290
26,240,064
+0.07(+2.30%)
Nov 19, 2003
3.245
3.245
3.189
3.216
12,742,292
-0.03(-1.04%)
Nov 18, 2003
3.259
3.296
3.245
3.249
15,120,054
+0.00(+0.05%)
Nov 17, 2003
3.243
3.261
3.232
3.248
13,476,839
+0.00(+0.00%)
Nov 14, 2003
3.250
3.276
3.230
3.248
10,780,329
-0.00(-0.06%)
Nov 13, 2003
3.256
3.270
3.219
3.250
10,511,059
-0.01(-0.19%)
Nov 12, 2003
3.256
3.280
3.252
3.256
11,444,466
+0.00(+0.06%)
Nov 11, 2003
3.248
3.273
3.234
3.254
8,180,871
-0.01(-0.21%)
Nov 10, 2003
3.300
3.302
3.251
3.261
16,907,896
-0.05(-1.51%)
Nov 07, 2003
3.297
3.317
3.286
3.311
11,755,602
+0.02(+0.51%)
Nov 06, 2003
3.327
3.327
3.279
3.294
12,341,717
-0.03(-0.92%)
Nov 05, 2003
3.338
3.346
3.332
3.324
8,586,204
-0.02(-0.46%)
Nov 04, 2003
3.338
3.348
3.332
3.340
8,065,142
-0.02(-0.66%)
Nov 03, 2003
3.348
3.360
3.317
3.362
12,019,877
+0.00(+0.11%)
Oct 31, 2003
3.336
3.376
3.313
3.358
14,056,294
+0.04(+1.30%)
Oct 30, 2003
3.355
3.355
3.311
3.315
8,621,409
-0.01(-0.30%)
Oct 29, 2003
3.350
3.350
3.316
3.325
11,887,858
-0.03(-0.83%)
Oct 28, 2003
3.276
3.354
3.274
3.353
15,913,593
+0.08(+2.49%)
Oct 27, 2003
3.255
3.292
3.224
3.271
12,354,086
+0.01(+0.35%)
Oct 24, 2003
3.301
3.301
3.240
3.260
11,227,528
-0.04(-1.23%)
Oct 23, 2003
3.291
3.303
3.264
3.300
13,091,487
+0.01(+0.29%)
Oct 22, 2003
3.341
3.341
3.283
3.291
10,523,428
-0.05(-1.49%)
Oct 21, 2003
3.337
3.360
3.337
3.341
7,609,028
-0.01(-0.44%)
Oct 20, 2003
3.352
3.373
3.332
3.355
13,181,879
-0.00(-0.03%)
Oct 17, 2003
3.395
3.404
3.356
3.356
12,336,960
-0.04(-1.21%)
Oct 16, 2003
3.392
3.410
3.381
3.397
13,496,820
+0.01(+0.17%)
Oct 15, 2003
3.400
3.402
3.369
3.392
12,757,516
+0.00(+0.14%)
Oct 14, 2003
3.355
3.384
3.348
3.387
9,850,728
+0.01(+0.17%)
Oct 13, 2003
3.324
3.389
3.333
3.381
8,555,757
+0.06(+1.71%)
Oct 10, 2003
3.355
3.355
3.307
3.324
10,361,676
-0.03(-1.03%)
Oct 09, 2003
3.374
3.384
3.346
3.359
11,315,064
-0.00(-0.09%)
Oct 08, 2003
3.340
3.364
3.340
3.362
12,405,467
+0.02(+0.66%)
Oct 07, 2003
3.301
3.337
3.290
3.340
12,465,410
+0.04(+1.19%)
Oct 06, 2003
3.316
3.318
3.295
3.301
15,560,592
-0.02(-0.46%)
Oct 03, 2003
3.305
3.340
3.305
3.316
15,270,389
+0.04(+1.14%)
Oct 02, 2003
3.250
3.281
3.249
3.279
12,191,382
+0.03(+0.84%)
Oct 01, 2003
3.195
3.251
3.190
3.251
15,391,228
+0.06(+1.73%)
Sep 30, 2003
3.205
3.207
3.166
3.196
17,202,856
-0.01(-0.26%)
Sep 29, 2003
3.198
3.219
3.189
3.204
20,298,990
+0.01(+0.21%)
Sep 26, 2003
3.174
3.200
3.141
3.198
19,138,178
+0.02(+0.75%)
Sep 25, 2003
3.192
3.192
3.170
3.174
9,437,784
-0.02(-0.74%)
Sep 24, 2003
3.206
3.219
3.202
3.198
14,792,743
-0.01(-0.44%)
Sep 23, 2003
3.198
3.227
3.198
3.212
13,248,483
-0.01(-0.26%)
Sep 22, 2003
3.187
3.235
3.187
3.220
25,036,436
-0.01(-0.36%)
Sep 19, 2003
3.179
3.271
3.169
3.232
70,707,736
+0.22(+7.42%)
Sep 18, 2003
3.002
3.015
2.990
3.008
12,968,746
+0.01(+0.23%)
Sep 17, 2003
2.985
3.003
2.976
3.002
10,407,347
+0.03(+0.99%)
Sep 16, 2003
2.961
2.984
2.954
2.972
11,471,108
+0.01(+0.37%)
Sep 15, 2003
2.930
2.986
2.930
2.961
6,628,998
+0.04(+1.20%)
Sep 12, 2003
2.932
2.934
2.894
2.926
6,716,535
-0.01(-0.20%)
Sep 11, 2003
2.916
2.957
2.916
2.932
8,965,847
+0.02(+0.72%)
Sep 10, 2003
2.957
2.960
2.911
2.911
9,066,704
-0.05(-1.58%)
Sep 09, 2003
2.961
2.971
2.946
2.957
9,556,719
-0.03(-1.00%)
Sep 08, 2003
2.959
3.020
2.955
2.987
9,561,477
+0.03(+0.99%)
Sep 05, 2003
2.980
2.994
2.949
2.958
9,431,123
-0.03(-0.90%)
Sep 04, 2003
3.011
3.023
2.973
2.985
8,452,045
-0.02(-0.77%)
Sep 03, 2003
3.021
3.022
2.990
3.008
9,445,395
-0.01(-0.42%)
Sep 02, 2003
2.998
3.022
2.970
3.021
7,372,109
+0.03(+0.88%)
Aug 29, 2003
2.954
2.999
2.953
2.994
12,648,095
+0.05(+1.53%)
Aug 28, 2003
2.935
2.956
2.922
2.949
6,940,134
+0.02(+0.81%)
Aug 27, 2003
2.899
2.939
2.888
2.925
4,817,370
+0.01(+0.45%)
Aug 26, 2003
2.903
2.919
2.884
2.912
6,918,250
+0.01(+0.31%)
Aug 25, 2003
2.887
2.908
2.864
2.903
7,265,542
+0.03(+1.01%)
Aug 22, 2003
2.922
2.922
2.874
2.874
8,691,819
-0.03(-0.89%)
Aug 21, 2003
2.861
2.927
2.851
2.900
17,582,498
+0.05(+1.58%)
Aug 20, 2003
2.841
2.869
2.841
2.855
6,861,161
-0.02(-0.59%)
Aug 19, 2003
2.903
2.903
2.846
2.872
10,800,311
-0.02(-0.78%)
Aug 18, 2003
2.903
2.923
2.885
2.894
9,755,580
-0.01(-0.31%)
Aug 15, 2003
2.880
2.905
2.859
2.903
4,807,855
+0.02(+0.82%)
Aug 14, 2003
2.858
2.890
2.846
2.880
10,022,947
+0.02(+0.77%)
Aug 13, 2003
2.836
2.874
2.833
2.858
14,790,840
+0.03(+1.21%)
Aug 12, 2003
2.785
2.831
2.785
2.823
10,233,225
+0.05(+1.80%)
Aug 11, 2003
2.772
2.777
2.748
2.774
11,183,759
-0.00(-0.06%)
Aug 08, 2003
2.660
2.780
2.660
2.775
20,330,388
+0.12(+4.37%)
Aug 07, 2003
2.631
2.667
2.629
2.659
10,731,804
+0.05(+1.81%)
Aug 06, 2003
2.617
2.655
2.606
2.612
13,376,933
-0.00(-0.18%)
Aug 05, 2003
2.664
2.664
2.616
2.616
9,459,668
-0.04(-1.64%)
Aug 04, 2003
2.654
2.691
2.627
2.660
11,577,674
-0.00(-0.16%)
Aug 01, 2003
2.706
2.730
2.660
2.664
10,175,185
-0.05(-2.01%)
Jul 31, 2003
2.707
2.756
2.687
2.719
14,015,380
+0.03(+0.94%)
Jul 30, 2003
2.725
2.725
2.693
2.694
6,872,579
-0.03(-1.02%)
Jul 29, 2003
2.730
2.739
2.696
2.722
11,216,110
-0.01(-0.37%)
Jul 28, 2003
2.761
2.767
2.717
2.732
10,852,642
-0.04(-1.33%)
Jul 25, 2003
2.757
2.780
2.734
2.768
7,703,225
+0.01(+0.34%)
Jul 24, 2003
2.784
2.824
2.759
2.759
15,256,117
+0.03(+1.02%)
Jul 23, 2003
2.691
2.743
2.675
2.731
13,942,115
+0.03(+1.01%)
Jul 22, 2003
2.685
2.709
2.641
2.704
14,909,776
+0.02(+0.68%)
Jul 21, 2003
2.725
2.726
2.670
2.685
13,033,447
-0.05(-1.73%)
Jul 18, 2003
2.772
2.775
2.717
2.733
11,989,667
-0.01(-0.46%)
Jul 17, 2003
2.785
2.797
2.717
2.745
11,335,045
-0.04(-1.55%)
Jul 16, 2003
2.782
2.797
2.749
2.788
9,231,311
-0.00(-0.06%)
Jul 15, 2003
2.825
2.830
2.777
2.790
8,714,655
-0.03(-1.14%)
Jul 14, 2003
2.831
2.862
2.788
2.822
8,814,561
+0.00(+0.13%)
Jul 11, 2003
2.822
2.835
2.805
2.818
7,372,109
-0.00(-0.06%)
Jul 10, 2003
2.798
2.828
2.755
2.820
21,994,536
+0.03(+1.25%)
Jul 09, 2003
2.812
2.818
2.785
2.785
19,259,968
-0.04(-1.32%)
Jul 08, 2003
2.829
2.842
2.810
2.822
11,241,800
-0.01(-0.32%)
Jul 07, 2003
2.815
2.843
2.815
2.831
13,089,585
+0.02(+0.69%)
Jul 03, 2003
2.827
2.836
2.790
2.812
5,849,732
-0.02(-0.63%)
Jul 02, 2003
2.830
2.838
2.788
2.830
16,144,804
-0.00(-0.06%)
Jul 01, 2003
2.811
2.836
2.772
2.831
14,472,093
+0.02(+0.73%)
Jun 30, 2003
2.790
2.819
2.773
2.811
46,192,712
+0.02(+0.77%)
Jun 27, 2003
2.846
2.859
2.764
2.789
61,691,460
-0.20(-6.76%)
Jun 26, 2003
2.994
3.022
2.987
2.992
18,059,192
+0.00(+0.05%)
Jun 25, 2003
2.989
3.003
2.972
2.990
16,611,032
+0.01(+0.48%)
Jun 24, 2003
2.923
2.986
2.923
2.976
18,465,476
+0.07(+2.28%)
Jun 23, 2003
2.948
2.960
2.897
2.910
12,955,425
-0.03(-1.16%)
Jun 20, 2003
2.964
2.991
2.942
2.944
13,911,668
-0.02(-0.53%)
Jun 19, 2003
2.950
2.989
2.943
2.960
12,726,117
+0.01(+0.34%)
Jun 18, 2003
2.921
2.951
2.909
2.950
10,621,431
+0.02(+0.83%)
Jun 17, 2003
2.893
2.929
2.879
2.925
11,109,543
+0.04(+1.22%)
Jun 16, 2003
2.867
2.903
2.858
2.890
16,225,680
+0.02(+0.83%)
Jun 13, 2003
2.895
2.905
2.863
2.867
15,349,362
-0.03(-1.18%)
Jun 12, 2003
2.919
2.922
2.885
2.901
12,296,997
-0.01(-0.18%)
Jun 11, 2003
2.931
2.935
2.890
2.906
19,457,876
-0.03(-1.09%)
Jun 10, 2003
2.909
2.950
2.903
2.938
8,439,675
+0.03(+1.14%)
Jun 09, 2003
2.914
2.941
2.882
2.905
8,149,472
-0.01(-0.31%)
Jun 06, 2003
2.940
2.942
2.887
2.914
13,280,833
-0.02(-0.52%)
Jun 05, 2003
2.933
2.947
2.911
2.929
11,776,535
-0.01(-0.25%)
Jun 04, 2003
2.867
2.945
2.853
2.936
10,895,459
+0.06(+2.06%)
Jun 03, 2003
2.919
2.922
2.856
2.877
17,038,248
-0.06(-2.18%)
Jun 02, 2003
2.945
2.969
2.934
2.941
20,292,328
-0.00(-0.04%)
May 30, 2003
2.890
2.972
2.890
2.942
16,420,735
+0.07(+2.28%)
May 29, 2003
2.857
2.897
2.856
2.877
15,739,471
+0.01(+0.22%)
May 28, 2003
2.833
2.877
2.814
2.870
12,150,468
+0.04(+1.34%)
May 27, 2003
2.732
2.838
2.725
2.832
15,398,840
+0.11(+3.97%)
May 23, 2003
2.748
2.750
2.714
2.724
9,527,223
-0.02(-0.77%)
May 22, 2003
2.757
2.758
2.720
2.745
17,917,422
+0.02(+0.75%)
May 21, 2003
2.743
2.796
2.706
2.725
14,990,652
-0.04(-1.31%)
May 20, 2003
2.752
2.786
2.734
2.761
10,936,373
+0.01(+0.52%)
May 19, 2003
2.778
2.778
2.727
2.747
13,836,501
-0.03(-1.12%)
May 16, 2003
2.845
2.853
2.767
2.778
17,915,518
-0.05(-1.89%)
May 15, 2003
2.848
2.851
2.811
2.831
9,666,140
-0.00(-0.13%)
May 14, 2003
2.880
2.881
2.830
2.835
8,190,386
-0.04(-1.46%)
May 13, 2003
2.862
2.890
2.830
2.877
16,415,026
+0.01(+0.51%)
May 12, 2003
2.830
2.862
2.792
2.862
16,022,062
+0.02(+0.78%)
May 09, 2003
2.810
2.840
2.809
2.840
9,414,948
+0.04(+1.27%)
May 08, 2003
2.817
2.848
2.775
2.805
11,656,648
-0.04(-1.39%)
May 07, 2003
2.849
2.875
2.833
2.844
11,059,115
-0.01(-0.20%)
May 06, 2003
2.775
2.850
2.768
2.850
12,407,369
+0.08(+2.81%)
May 05, 2003
2.827
2.840
2.759
2.772
9,811,717
-0.05(-1.66%)
May 02, 2003
2.771
2.825
2.754
2.819
9,955,392
+0.05(+1.76%)
May 01, 2003
2.823
2.823
2.760
2.770
14,395,974
-0.04(-1.53%)
Apr 30, 2003
2.852
2.852
2.791
2.813
16,928,828
-0.04(-1.36%)
Apr 29, 2003
2.837
2.925
2.821
2.852
16,204,748
+0.02(+0.56%)
Apr 28, 2003
2.761
2.848
2.761
2.836
13,707,099
+0.09(+3.35%)
Apr 25, 2003
2.785
2.799
2.738
2.744
7,882,105
-0.04(-1.58%)
Apr 24, 2003
2.809
2.816
2.743
2.788
7,838,336
-0.04(-1.28%)
Apr 23, 2003
2.804
2.826
2.765
2.825
7,702,274
+0.03(+1.13%)
Apr 22, 2003
2.725
2.811
2.693
2.793
10,566,245
+0.07(+2.49%)
Apr 21, 2003
2.754
2.754
2.696
2.725
8,499,619
-0.02(-0.84%)
Apr 17, 2003
2.747
2.764
2.717
2.748
11,723,251
-0.00(-0.10%)
Apr 16, 2003
2.847
2.858
2.731
2.751
14,185,696
-0.07(-2.64%)
Apr 15, 2003
2.782
2.859
2.772
2.826
14,868,862
+0.03(+0.98%)
Apr 14, 2003
2.760
2.810
2.735
2.798
8,422,549
+0.03(+1.26%)
Apr 11, 2003
2.785
2.811
2.746
2.764
10,046,734
-0.00(-0.15%)
Apr 10, 2003
2.722
2.771
2.715
2.768
11,240,848
+0.05(+1.72%)
Apr 09, 2003
2.738
2.804
2.706
2.721
20,054,458
-0.00(-0.17%)
Apr 08, 2003
2.709
2.736
2.675
2.726
11,931,627
+0.02(+0.88%)
Apr 07, 2003
2.769
2.771
2.695
2.702
14,845,075
-0.00(-0.16%)
Apr 04, 2003
2.748
2.762
2.697
2.706
9,226,554
-0.04(-1.28%)
Apr 03, 2003
2.769
2.769
2.724
2.741
10,430,183
-0.01(-0.25%)
Apr 02, 2003
2.717
2.763
2.712
2.748
15,597,700
+0.08(+2.95%)
Apr 01, 2003
2.706
2.708
2.641
2.670
18,145,778
-0.03(-1.21%)
Mar 31, 2003
2.735
2.738
2.701
2.702
16,855,564
-0.09(-3.05%)
Mar 28, 2003
2.742
2.804
2.733
2.787
10,881,187
+0.04(+1.59%)
Mar 27, 2003
2.698
2.776
2.698
2.744
11,129,525
+0.01(+0.29%)
Mar 26, 2003
2.779
2.796
2.733
2.736
14,775,617
-0.04(-1.57%)
Mar 25, 2003
2.751
2.786
2.723
2.779
11,925,918
+0.04(+1.50%)
Mar 24, 2003
2.791
2.801
2.714
2.738
19,930,764
-0.06(-2.23%)
Mar 21, 2003
2.785
2.806
2.742
2.801
15,458,783
+0.02(+0.85%)
Mar 20, 2003
2.640
2.785
2.629
2.777
36,635,040
+0.15(+5.53%)
Mar 19, 2003
2.588
2.645
2.583
2.632
22,222,892
+0.06(+2.22%)
Mar 18, 2003
2.675
2.676
2.551
2.574
33,125,012
-0.14(-5.00%)
Mar 17, 2003
2.614
2.719
2.608
2.710
25,041,192
+0.10(+3.66%)
Mar 14, 2003
2.588
2.625
2.585
2.614
22,290,448
+0.04(+1.53%)
Mar 13, 2003
2.570
2.611
2.530
2.575
23,188,650
+0.04(+1.77%)
Mar 12, 2003
2.493
2.533
2.483
2.530
14,113,383
+0.03(+1.26%)
Mar 11, 2003
2.485
2.565
2.485
2.499
16,540,622
+0.01(+0.59%)
Mar 10, 2003
2.567
2.568
2.470
2.484
17,813,710
-0.10(-3.73%)
Mar 07, 2003
2.449
2.585
2.430
2.580
26,190,586
+0.13(+5.34%)
Mar 06, 2003
2.436
2.480
2.423
2.449
12,604,327
+0.00(+0.06%)
Mar 05, 2003
2.399
2.453
2.392
2.448
11,636,666
+0.05(+2.01%)
Mar 04, 2003
2.457
2.465
2.399
2.399
12,133,342
-0.05(-2.19%)
Mar 03, 2003
2.444
2.487
2.436
2.453
14,560,581
+0.02(+0.67%)
Feb 28, 2003
2.429
2.469
2.413
2.437
12,718,505
+0.01(+0.30%)
Feb 27, 2003
2.372
2.429
2.355
2.429
9,466,328
+0.06(+2.57%)
Feb 26, 2003
2.386
2.402
2.344
2.368
10,981,093
-0.02(-0.75%)
Feb 25, 2003
2.357
2.409
2.326
2.386
17,506,380
+0.01(+0.31%)
Feb 24, 2003
2.437
2.437
2.373
2.379
12,607,181
-0.06(-2.35%)
Feb 21, 2003
2.411
2.451
2.407
2.436
11,357,881
+0.04(+1.49%)
Feb 20, 2003
2.397
2.410
2.382
2.400
7,592,853
+0.01(+0.46%)
Feb 19, 2003
2.394
2.401
2.367
2.389
9,100,958
-0.00(-0.20%)
Feb 18, 2003
2.372
2.402
2.365
2.394
11,080,999
+0.02(+0.93%)
Feb 14, 2003
2.312
2.372
2.299
2.372
13,407,381
+0.06(+2.64%)
Feb 13, 2003
2.295
2.315
2.268
2.311
12,306,512
+0.02(+0.71%)
Feb 12, 2003
2.304
2.314
2.287
2.295
8,390,198
-0.01(-0.41%)
Feb 11, 2003
2.311
2.320
2.281
2.304
12,542,480
+0.03(+1.18%)
Feb 10, 2003
2.241
2.290
2.236
2.277
11,367,396
+0.05(+2.22%)
Feb 07, 2003
2.280
2.294
2.227
2.228
10,937,325
-0.04(-1.81%)
Feb 06, 2003
2.275
2.297
2.260
2.269
13,648,106
-0.01(-0.25%)
Feb 05, 2003
2.295
2.303
2.263
2.275
17,110,562
-0.02(-0.89%)
Feb 04, 2003
2.322
2.322
2.242
2.295
19,048,738
-0.03(-1.11%)
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.