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
Enbridge
(NY:
ENB
)
36.75
-0.01 (-0.03%)
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 (%)
Apr 30, 2003
0.7655
0.7713
0.7637
0.7688
334,128
+0.01(+0.86%)
Apr 29, 2003
0.7587
0.7637
0.7574
0.7622
67,221
+0.00(+0.33%)
Apr 28, 2003
0.7541
0.7632
0.7541
0.7597
175,961
+0.01(+1.14%)
Apr 25, 2003
0.7554
0.7569
0.7488
0.7511
110,717
-0.00(-0.17%)
Apr 24, 2003
0.7458
0.7551
0.7458
0.7524
108,740
+0.00(+0.54%)
Apr 23, 2003
0.7620
0.7620
0.7483
0.7483
353,899
-0.01(-1.14%)
Apr 22, 2003
0.7602
0.7645
0.7536
0.7569
257,021
+0.00(+0.37%)
Apr 21, 2003
0.7594
0.7602
0.7541
0.7541
179,915
-0.00(-0.40%)
Apr 17, 2003
0.7478
0.7579
0.7478
0.7572
88,969
+0.01(+1.63%)
Apr 16, 2003
0.7637
0.7637
0.7448
0.7450
419,143
-0.02(-2.22%)
Apr 15, 2003
0.7600
0.7696
0.7579
0.7620
199,686
+0.00(+0.17%)
Apr 14, 2003
0.7574
0.7627
0.7562
0.7607
128,510
+0.00(+0.30%)
Apr 11, 2003
0.7617
0.7622
0.7584
0.7584
106,762
-0.00(-0.43%)
Apr 10, 2003
0.7531
0.7635
0.7531
0.7617
102,808
+0.01(+1.38%)
Apr 09, 2003
0.7562
0.7562
0.7496
0.7514
185,846
-0.01(-0.74%)
Apr 08, 2003
0.7572
0.7572
0.7549
0.7569
55,358
-0.00(-0.07%)
Apr 07, 2003
0.7498
0.7579
0.7473
0.7574
132,465
+0.00(+0.57%)
Apr 04, 2003
0.7521
0.7544
0.7521
0.7531
73,152
-0.00(-0.07%)
Apr 03, 2003
0.7582
0.7582
0.7491
0.7536
108,740
-0.00(-0.10%)
Apr 02, 2003
0.7514
0.7574
0.7514
0.7544
237,250
+0.00(+0.61%)
Apr 01, 2003
0.7562
0.7562
0.7468
0.7498
266,907
-0.00(-0.50%)
Mar 31, 2003
0.7417
0.7584
0.7405
0.7536
114,671
+0.01(+1.60%)
Mar 28, 2003
0.7460
0.7460
0.7400
0.7417
77,106
-0.00(-0.07%)
Mar 27, 2003
0.7483
0.7483
0.7364
0.7423
994,476
-0.01(-1.24%)
Mar 26, 2003
0.7559
0.7572
0.7511
0.7516
462,639
-0.01(-0.93%)
Mar 25, 2003
0.7428
0.7592
0.7349
0.7587
399,372
+0.02(+2.56%)
Mar 24, 2003
0.7498
0.7509
0.7397
0.7397
170,029
-0.01(-0.78%)
Mar 21, 2003
0.7443
0.7496
0.7400
0.7455
610,921
-0.01(-0.67%)
Mar 20, 2003
0.7506
0.7559
0.7506
0.7506
280,746
+0.00(+0.07%)
Mar 19, 2003
0.7526
0.7526
0.7478
0.7501
205,617
-0.00(-0.30%)
Mar 18, 2003
0.7503
0.7536
0.7420
0.7524
601,035
+0.00(+0.24%)
Mar 17, 2003
0.7498
0.7506
0.7428
0.7506
276,792
+0.01(+0.71%)
Mar 14, 2003
0.7372
0.7445
0.7372
0.7453
345,990
+0.01(+1.13%)
Mar 13, 2003
0.7407
0.7425
0.7347
0.7369
258,998
-0.00(-0.27%)
Mar 12, 2003
0.7382
0.7425
0.7359
0.7390
110,717
-0.00(-0.41%)
Mar 11, 2003
0.7397
0.7425
0.7382
0.7420
130,488
+0.00(+0.17%)
Mar 10, 2003
0.7448
0.7463
0.7357
0.7407
353,899
-0.00(-0.14%)
Mar 07, 2003
0.7334
0.7428
0.7334
0.7417
298,540
+0.01(+0.86%)
Mar 06, 2003
0.7359
0.7359
0.7326
0.7354
140,373
+0.00(+0.00%)
Mar 05, 2003
0.7263
0.7357
0.7263
0.7354
506,135
+0.01(+1.79%)
Mar 04, 2003
0.7200
0.7291
0.7197
0.7225
476,478
+0.00(+0.63%)
Mar 03, 2003
0.7248
0.7294
0.7144
0.7180
316,334
-0.00(-0.49%)
Feb 28, 2003
0.7157
0.7235
0.7129
0.7215
452,753
+0.01(+1.17%)
Feb 27, 2003
0.7061
0.7182
0.7061
0.7132
644,531
+0.01(+1.33%)
Feb 26, 2003
0.7018
0.7056
0.6993
0.7038
219,457
+0.00(+0.29%)
Feb 25, 2003
0.7018
0.7018
0.6937
0.7018
344,013
+0.00(+0.40%)
Feb 24, 2003
0.6950
0.7031
0.6950
0.6990
585,218
+0.01(+1.10%)
Feb 21, 2003
0.6945
0.6955
0.6902
0.6914
183,869
-0.00(-0.58%)
Feb 20, 2003
0.6866
0.6993
0.6866
0.6955
565,448
+0.01(+1.48%)
Feb 19, 2003
0.6891
0.6891
0.6854
0.6854
349,945
-0.01(-0.84%)
Feb 18, 2003
0.6899
0.6934
0.6836
0.6912
237,250
-0.00(-0.33%)
Feb 14, 2003
0.6904
0.6962
0.6904
0.6934
231,319
-0.00(-0.15%)
Feb 13, 2003
0.6851
0.6945
0.6851
0.6945
310,403
+0.01(+1.78%)
Feb 12, 2003
0.6909
0.6917
0.6803
0.6823
393,441
-0.01(-1.46%)
Feb 11, 2003
0.6874
0.6937
0.6848
0.6924
514,043
+0.00(+0.55%)
Feb 10, 2003
0.6907
0.6917
0.6833
0.6886
860,034
-0.00(-0.11%)
Feb 07, 2003
0.6886
0.6919
0.6881
0.6894
148,281
-0.00(-0.18%)
Feb 06, 2003
0.6879
0.6907
0.6859
0.6907
191,777
+0.00(+0.11%)
Feb 05, 2003
0.6904
0.6929
0.6866
0.6899
848,172
-0.00(-0.44%)
Feb 04, 2003
0.7018
0.7018
0.6927
0.6929
468,570
-0.01(-1.40%)
Feb 03, 2003
0.7041
0.7051
0.7018
0.7028
310,403
+0.00(+0.18%)
Jan 31, 2003
0.7043
0.7068
0.6980
0.7015
604,989
-0.00(-0.54%)
Jan 30, 2003
0.7208
0.7208
0.7033
0.7053
211,548
-0.01(-2.00%)
Jan 29, 2003
0.7101
0.7261
0.7101
0.7197
270,861
-0.00(-0.04%)
Jan 28, 2003
0.7094
0.7225
0.7094
0.7200
181,892
+0.01(+1.46%)
Jan 27, 2003
0.7081
0.7157
0.7058
0.7096
340,059
-0.00(-0.43%)
Jan 24, 2003
0.7147
0.7149
0.7099
0.7127
347,968
+0.00(+0.04%)
Jan 23, 2003
0.7084
0.7124
0.7076
0.7124
227,365
+0.01(+1.33%)
Jan 22, 2003
0.6965
0.7066
0.6965
0.7031
431,005
+0.01(+0.94%)
Jan 21, 2003
0.6955
0.7005
0.6947
0.6965
587,196
+0.00(+0.62%)
Jan 17, 2003
0.6993
0.7018
0.6909
0.6922
666,279
-0.01(-1.01%)
Jan 16, 2003
0.7068
0.7068
0.6977
0.6993
525,906
-0.00(-0.54%)
Jan 15, 2003
0.6980
0.7063
0.6980
0.7031
446,822
+0.00(+0.69%)
Jan 14, 2003
0.6977
0.7041
0.6975
0.6982
670,233
+0.00(+0.15%)
Jan 13, 2003
0.7033
0.7074
0.6970
0.6972
533,814
-0.01(-1.04%)
Jan 10, 2003
0.7081
0.7081
0.6970
0.7046
407,280
-0.00(-0.39%)
Jan 09, 2003
0.7043
0.7091
0.7043
0.7074
403,326
+0.00(+0.54%)
Jan 08, 2003
0.7101
0.7144
0.7010
0.7036
1,737,863
-0.01(-0.78%)
Jan 07, 2003
0.7096
0.7127
0.7076
0.7091
784,905
-0.00(-0.18%)
Jan 06, 2003
0.7056
0.7172
0.7051
0.7104
776,996
+0.01(+0.90%)
Jan 03, 2003
0.7018
0.7074
0.7010
0.7041
775,019
+0.01(+0.76%)
Jan 02, 2003
0.6914
0.7000
0.6879
0.6988
438,914
+0.01(+1.81%)
Dec 31, 2002
0.6841
0.7033
0.6841
0.6864
375,647
+0.00(+0.04%)
Dec 30, 2002
0.6848
0.6861
0.6775
0.6861
342,036
+0.00(+0.04%)
Dec 27, 2002
0.6854
0.6871
0.6823
0.6859
589,173
+0.00(+0.15%)
Dec 26, 2002
0.6881
0.6881
0.6795
0.6848
160,144
-0.00(-0.48%)
Dec 24, 2002
0.6929
0.6957
0.6879
0.6881
395,418
-0.00(-0.62%)
Dec 23, 2002
0.6879
0.6939
0.6879
0.6924
446,822
+0.00(+0.70%)
Dec 20, 2002
0.6917
0.6917
0.6848
0.6876
306,449
-0.00(-0.33%)
Dec 19, 2002
0.6914
0.6932
0.6879
0.6899
735,477
-0.00(-0.37%)
Dec 18, 2002
0.7005
0.7005
0.6811
0.6924
814,561
-0.01(-1.01%)
Dec 17, 2002
0.6937
0.7013
0.6937
0.6995
185,846
+0.01(+1.10%)
Dec 16, 2002
0.6881
0.6919
0.6823
0.6919
243,182
+0.00(+0.51%)
Dec 13, 2002
0.6881
0.6988
0.6874
0.6884
336,105
-0.00(-0.07%)
Dec 12, 2002
0.6955
0.6988
0.6876
0.6889
345,990
-0.01(-1.73%)
Dec 11, 2002
0.7000
0.7036
0.6955
0.7010
112,694
+0.00(+0.07%)
Dec 10, 2002
0.6955
0.7005
0.6879
0.7005
284,701
+0.00(+0.58%)
Dec 09, 2002
0.6934
0.7031
0.6907
0.6965
462,639
+0.01(+1.18%)
Dec 06, 2002
0.6881
0.6924
0.6881
0.6884
300,517
+0.00(+0.07%)
Dec 05, 2002
0.6818
0.6889
0.6770
0.6879
397,395
+0.01(+1.19%)
Dec 04, 2002
0.6730
0.6821
0.6697
0.6798
231,319
+0.01(+1.13%)
Dec 03, 2002
0.6854
0.6904
0.6689
0.6722
630,692
-0.02(-2.53%)
Dec 02, 2002
0.6955
0.6955
0.6793
0.6896
332,151
-0.01(-1.12%)
Nov 29, 2002
0.7005
0.7028
0.6950
0.6975
104,785
-0.01(-0.76%)
Nov 27, 2002
0.6942
0.7051
0.6942
0.7028
85,014
+0.01(+1.20%)
Nov 26, 2002
0.7089
0.7096
0.6934
0.6945
170,029
-0.01(-1.86%)
Nov 25, 2002
0.7127
0.7170
0.7046
0.7076
233,296
-0.00(-0.18%)
Nov 22, 2002
0.7213
0.7213
0.7063
0.7089
775,019
-0.01(-2.06%)
Nov 21, 2002
0.7294
0.7316
0.7238
0.7238
326,220
-0.00(-0.52%)
Nov 20, 2002
0.7266
0.7278
0.7235
0.7276
122,579
+0.00(+0.10%)
Nov 19, 2002
0.7304
0.7311
0.7228
0.7268
504,158
-0.00(-0.10%)
Nov 18, 2002
0.7400
0.7410
0.7258
0.7276
278,769
-0.01(-1.67%)
Nov 15, 2002
0.7299
0.7420
0.7283
0.7400
207,594
+0.01(+1.07%)
Nov 14, 2002
0.7283
0.7354
0.7228
0.7321
195,732
+0.00(+0.00%)
Nov 13, 2002
0.7342
0.7342
0.7281
0.7321
173,984
-0.00(-0.21%)
Nov 12, 2002
0.7324
0.7395
0.7324
0.7337
338,082
+0.00(+0.17%)
Nov 11, 2002
0.7304
0.7324
0.7235
0.7324
112,694
+0.00(+0.00%)
Nov 08, 2002
0.7233
0.7324
0.7215
0.7324
274,815
+0.01(+1.61%)
Nov 07, 2002
0.7367
0.7402
0.7202
0.7208
456,708
-0.01(-1.69%)
Nov 06, 2002
0.7435
0.7438
0.7273
0.7331
429,028
-0.00(-0.55%)
Nov 05, 2002
0.7230
0.7392
0.7180
0.7372
1,670,641
+0.01(+1.22%)
Nov 04, 2002
0.7281
0.7407
0.7238
0.7283
373,670
-0.00(-0.03%)
Nov 01, 2002
0.7157
0.7288
0.7079
0.7286
215,502
+0.00(+0.59%)
Oct 31, 2002
0.7294
0.7369
0.7215
0.7243
478,456
-0.01(-0.69%)
Oct 30, 2002
0.7385
0.7385
0.7258
0.7294
12,851,091
-0.01(-0.86%)
Oct 29, 2002
0.7476
0.7476
0.7339
0.7357
233,296
-0.01(-1.76%)
Oct 28, 2002
0.7536
0.7582
0.7455
0.7488
618,829
-0.00(-0.64%)
Oct 25, 2002
0.7498
0.7536
0.7450
0.7536
102,808
+0.00(+0.44%)
Oct 24, 2002
0.7554
0.7559
0.7460
0.7503
146,304
-0.00(-0.54%)
Oct 23, 2002
0.7443
0.7557
0.7425
0.7544
122,579
+0.01(+1.39%)
Oct 22, 2002
0.7435
0.7501
0.7410
0.7440
593,127
-0.00(-0.10%)
Oct 21, 2002
0.7425
0.7458
0.7382
0.7448
316,334
-0.00(-0.51%)
Oct 18, 2002
0.7395
0.7486
0.7321
0.7486
399,372
+0.01(+0.89%)
Oct 17, 2002
0.7337
0.7420
0.7245
0.7420
753,271
+0.01(+1.14%)
Oct 16, 2002
0.7031
0.7337
0.7031
0.7337
464,616
+0.02(+2.58%)
Oct 15, 2002
0.7258
0.7314
0.7056
0.7152
13,839,637
-0.01(-0.77%)
Oct 14, 2002
0.7185
0.7210
0.7185
0.7208
85,014
+0.01(+1.10%)
Oct 11, 2002
0.6995
0.7152
0.6988
0.7129
288,655
+0.02(+2.58%)
Oct 10, 2002
0.6929
0.6970
0.6919
0.6950
276,792
-0.00(-0.47%)
Oct 09, 2002
0.7268
0.7268
0.6902
0.6982
1,178,346
-0.03(-3.86%)
Oct 08, 2002
0.7316
0.7377
0.7263
0.7263
1,026,110
-0.01(-0.73%)
Oct 07, 2002
0.7395
0.7410
0.7306
0.7316
207,594
-0.00(-0.48%)
Oct 04, 2002
0.7369
0.7445
0.7352
0.7352
326,220
-0.00(-0.10%)
Oct 03, 2002
0.7410
0.7410
0.7342
0.7359
9,094,619
-0.01(-0.68%)
Oct 02, 2002
0.7359
0.7410
0.7311
0.7410
476,478
+0.00(+0.45%)
Oct 01, 2002
0.7359
0.7402
0.7304
0.7377
444,845
-0.00(-0.07%)
Sep 30, 2002
0.7382
0.7400
0.7352
0.7382
235,273
-0.00(-0.14%)
Sep 27, 2002
0.7359
0.7415
0.7349
0.7392
717,684
+0.00(+0.65%)
Sep 26, 2002
0.7271
0.7359
0.7266
0.7344
2,386,348
+0.01(+1.11%)
Sep 25, 2002
0.7025
0.7263
0.6970
0.7263
1,905,915
+0.03(+3.91%)
Sep 24, 2002
0.6874
0.6998
0.6856
0.6990
1,184,277
-0.00(-0.47%)
Sep 23, 2002
0.7251
0.7251
0.6846
0.7023
1,109,148
-0.02(-3.11%)
Sep 20, 2002
0.7175
0.7248
0.7132
0.7248
494,272
+0.01(+0.70%)
Sep 19, 2002
0.7208
0.7240
0.7114
0.7197
172,006
-0.00(-0.52%)
Sep 18, 2002
0.7240
0.7268
0.7215
0.7235
199,686
-0.00(-0.52%)
Sep 17, 2002
0.7248
0.7286
0.7220
0.7273
300,517
+0.01(+0.91%)
Sep 16, 2002
0.7101
0.7273
0.7076
0.7208
146,304
+0.01(+1.53%)
Sep 13, 2002
0.7061
0.7099
0.7056
0.7099
314,357
+0.00(+0.43%)
Sep 12, 2002
0.7283
0.7283
0.7056
0.7068
367,738
-0.02(-2.61%)
Sep 11, 2002
0.7309
0.7309
0.7258
0.7258
31,633
-0.01(-0.90%)
Sep 10, 2002
0.7319
0.7334
0.7306
0.7324
106,762
-0.00(-0.45%)
Sep 09, 2002
0.7324
0.7385
0.7324
0.7357
179,915
+0.01(+0.73%)
Sep 06, 2002
0.7352
0.7387
0.7296
0.7304
260,976
-0.00(-0.45%)
Sep 05, 2002
0.7359
0.7397
0.7331
0.7337
245,159
-0.00(-0.55%)
Sep 04, 2002
0.7420
0.7428
0.7334
0.7377
365,761
-0.01(-0.95%)
Sep 03, 2002
0.7453
0.7466
0.7410
0.7448
20,166,328
+0.00(+0.03%)
Aug 30, 2002
0.7443
0.7466
0.7415
0.7445
138,396
-0.00(-0.03%)
Aug 29, 2002
0.7420
0.7458
0.7410
0.7448
118,625
-0.00(-0.10%)
Aug 28, 2002
0.7435
0.7486
0.7397
0.7455
156,190
+0.00(+0.07%)
Aug 27, 2002
0.7493
0.7511
0.7417
0.7450
132,465
-0.00(-0.34%)
Aug 26, 2002
0.7362
0.7483
0.7362
0.7476
94,900
+0.01(+0.85%)
Aug 23, 2002
0.7483
0.7483
0.7395
0.7412
577,310
-0.00(-0.64%)
Aug 22, 2002
0.7544
0.7544
0.7400
0.7460
1,134,850
-0.01(-0.97%)
Aug 21, 2002
0.7468
0.7546
0.7458
0.7534
1,463,047
+0.01(+1.15%)
Aug 20, 2002
0.7405
0.7478
0.7397
0.7448
213,525
-0.00(-0.14%)
Aug 16, 2002
0.7536
0.7536
0.7455
0.7458
170,029
-0.02(-2.35%)
Aug 15, 2002
0.7557
0.7637
0.7539
0.7637
140,373
+0.00(+0.63%)
Aug 14, 2002
0.7402
0.7602
0.7402
0.7589
393,441
+0.02(+2.88%)
Aug 13, 2002
0.7476
0.7501
0.7362
0.7377
567,425
-0.01(-1.49%)
Aug 12, 2002
0.7546
0.7559
0.7478
0.7488
395,418
-0.01(-0.67%)
Aug 07, 2002
0.7524
0.7620
0.7511
0.7539
419,143
+0.00(+0.20%)
Aug 06, 2002
0.7369
0.7744
0.7369
0.7524
1,447,230
+0.02(+2.23%)
Aug 05, 2002
0.7435
0.7448
0.7334
0.7359
225,388
-0.01(-0.78%)
Aug 02, 2002
0.7306
0.7440
0.7291
0.7417
181,892
+0.01(+1.98%)
Aug 01, 2002
0.7296
0.7342
0.7248
0.7273
452,753
-0.00(-0.42%)
Jul 31, 2002
0.7392
0.7402
0.7304
0.7304
274,815
-0.01(-1.26%)
Jul 30, 2002
0.7309
0.7544
0.7283
0.7397
699,890
+0.01(+1.14%)
Jul 29, 2002
0.7291
0.7412
0.7210
0.7314
731,523
+0.01(+0.70%)
Jul 26, 2002
0.7291
0.7294
0.7210
0.7263
464,616
-0.01(-1.27%)
Jul 25, 2002
0.7334
0.7450
0.7288
0.7357
316,334
-0.00(-0.41%)
Jul 24, 2002
0.7056
0.7574
0.6929
0.7387
745,363
+0.02(+3.00%)
Jul 23, 2002
0.7220
0.7311
0.7160
0.7172
854,103
-0.01(-1.08%)
Jul 22, 2002
0.7314
0.7380
0.7208
0.7251
264,930
-0.02(-2.35%)
Jul 19, 2002
0.7450
0.7539
0.7425
0.7425
175,961
-0.01(-0.94%)
Jul 17, 2002
0.7410
0.7521
0.7407
0.7496
514,043
-0.03(-3.42%)
Jul 12, 2002
0.7976
0.7976
0.7718
0.7761
427,051
-0.02(-2.45%)
Jul 11, 2002
0.8029
0.8029
0.7923
0.7956
583,241
-0.01(-1.56%)
Jul 10, 2002
0.7974
0.8121
0.7863
0.8083
260,976
+0.01(+1.36%)
Jul 09, 2002
0.8080
0.8080
0.7974
0.7974
219,457
-0.01(-1.41%)
Jul 08, 2002
0.8171
0.8171
0.8088
0.8088
286,678
-0.01(-1.11%)
Jul 05, 2002
0.8103
0.8179
0.8095
0.8179
181,892
+0.01(+0.94%)
Jul 04, 2002
0.7840
0.8128
0.7809
0.8103
516,020
+0.00(+0.00%)
Jul 03, 2002
0.7840
0.8128
0.7809
0.8103
516,020
+0.03(+3.35%)
Jul 02, 2002
0.7840
0.7840
0.7774
0.7840
181,892
-0.00(-0.23%)
Jul 01, 2002
0.7901
0.7901
0.7825
0.7857
45,473
-0.01(-0.99%)
Jun 28, 2002
0.7997
0.7997
0.7837
0.7936
156,190
-0.01(-1.07%)
Jun 27, 2002
0.7847
0.8022
0.7799
0.8022
345,990
+0.02(+2.65%)
Jun 26, 2002
0.7587
0.7815
0.7587
0.7815
913,416
+0.02(+2.28%)
Jun 25, 2002
0.7693
0.7734
0.7640
0.7640
547,654
-0.00(-0.62%)
Jun 21, 2002
0.7708
0.7726
0.7617
0.7688
468,570
-0.01(-0.75%)
Jun 20, 2002
0.7815
0.7815
0.7713
0.7746
106,762
-0.00(-0.33%)
Jun 19, 2002
0.7769
0.7802
0.7744
0.7772
81,060
+0.00(+0.26%)
Jun 18, 2002
0.7713
0.7756
0.7668
0.7751
100,831
+0.01(+0.86%)
Jun 17, 2002
0.7488
0.7686
0.7488
0.7686
94,900
+0.02(+2.29%)
Jun 14, 2002
0.7605
0.7605
0.7420
0.7514
116,648
-0.03(-3.48%)
Jun 12, 2002
0.7584
0.7789
0.7584
0.7784
308,426
+0.02(+2.46%)
Jun 11, 2002
0.7696
0.7731
0.7541
0.7597
460,662
-0.01(-1.09%)
Jun 10, 2002
0.7903
0.7903
0.7640
0.7680
405,303
-0.02(-2.82%)
Jun 07, 2002
0.7860
0.7938
0.7860
0.7903
112,694
+0.00(+0.22%)
Jun 06, 2002
0.7827
0.7954
0.7817
0.7885
193,754
+0.01(+1.30%)
Jun 05, 2002
0.7729
0.7825
0.7632
0.7784
314,357
-0.01(-1.16%)
May 31, 2002
0.7840
0.7906
0.7797
0.7875
164,098
-0.01(-1.49%)
May 28, 2002
0.7883
0.8022
0.7840
0.7994
589,173
+0.01(+0.77%)
May 27, 2002
0.7918
0.7951
0.7908
0.7933
63,266
+0.00(+0.00%)
May 24, 2002
0.7918
0.7951
0.7908
0.7933
63,266
-0.00(-0.06%)
May 23, 2002
0.7974
0.7974
0.7870
0.7938
195,732
-0.00(-0.51%)
May 22, 2002
0.7906
0.8035
0.7906
0.7979
553,585
+0.01(+0.93%)
May 21, 2002
0.7815
0.7918
0.7815
0.7906
199,686
+0.01(+1.17%)
May 20, 2002
0.7761
0.7815
0.7761
0.7815
29,656
+0.00(+0.03%)
May 17, 2002
0.7764
0.7840
0.7764
0.7812
108,740
+0.01(+0.72%)
May 16, 2002
0.7607
0.7789
0.7607
0.7756
431,005
+0.02(+2.06%)
May 15, 2002
0.7587
0.7635
0.7587
0.7600
146,304
-0.00(-0.40%)
May 14, 2002
0.7589
0.7630
0.7589
0.7630
88,969
+0.00(+0.60%)
May 13, 2002
0.7559
0.7643
0.7559
0.7584
94,900
+0.00(+0.64%)
May 10, 2002
0.7529
0.7597
0.7501
0.7536
122,579
+0.00(+0.47%)
May 09, 2002
0.7458
0.7521
0.7458
0.7501
65,244
+0.00(+0.24%)
May 08, 2002
0.7554
0.7554
0.7483
0.7483
63,266
-0.01(-1.17%)
May 07, 2002
0.7587
0.7587
0.7526
0.7572
51,404
-0.00(-0.27%)
May 06, 2002
0.7567
0.7592
0.7511
0.7592
92,923
+0.00(+0.23%)
May 03, 2002
0.7438
0.7612
0.7423
0.7574
195,732
+0.01(+1.66%)
May 02, 2002
0.7417
0.7460
0.7417
0.7450
53,381
+0.00(+0.27%)
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.