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
A O Smith Ord Shs
(NY:
AOS
)
85.68
+0.32 (+0.37%)
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 (%)
Jun 30, 2003
3.788
3.799
3.748
3.762
1,868,561
-0.06(-1.47%)
Jun 27, 2003
3.835
3.857
3.782
3.818
619,611
-0.00(-0.10%)
Jun 26, 2003
3.849
3.898
3.815
3.822
503,621
-0.04(-1.00%)
Jun 25, 2003
3.854
3.905
3.835
3.861
314,295
-0.01(-0.17%)
Jun 24, 2003
3.835
3.909
3.809
3.867
491,647
+0.02(+0.49%)
Jun 23, 2003
3.929
3.929
3.809
3.849
890,503
-0.09(-2.41%)
Jun 20, 2003
3.962
3.965
3.930
3.943
642,060
+0.00(+0.03%)
Jun 19, 2003
3.978
3.982
3.934
3.942
927,919
-0.03(-0.67%)
Jun 18, 2003
4.016
4.016
3.943
3.969
1,031,936
-0.03(-0.83%)
Jun 17, 2003
4.020
4.020
3.922
4.002
1,251,943
-0.02(-0.47%)
Jun 16, 2003
4.009
4.021
3.929
4.021
2,737,363
-0.21(-4.93%)
Jun 13, 2003
4.276
4.276
4.224
4.229
328,513
-0.03(-0.78%)
Jun 12, 2003
4.250
4.267
4.209
4.263
489,402
+0.01(+0.31%)
Jun 11, 2003
4.256
4.275
4.236
4.250
295,587
-0.03(-0.63%)
Jun 10, 2003
4.213
4.276
4.213
4.276
529,064
+0.07(+1.62%)
Jun 09, 2003
4.264
4.274
4.204
4.208
271,641
-0.06(-1.32%)
Jun 06, 2003
4.290
4.310
4.263
4.264
598,658
-0.01(-0.34%)
Jun 05, 2003
4.324
4.330
4.263
4.279
540,288
-0.04(-0.90%)
Jun 04, 2003
4.229
4.327
4.229
4.318
514,097
+0.09(+2.09%)
Jun 03, 2003
4.207
4.235
4.199
4.229
311,302
+0.02(+0.54%)
Jun 02, 2003
4.240
4.241
4.200
4.207
373,412
-0.04(-0.94%)
May 30, 2003
4.209
4.256
4.203
4.247
505,117
+0.04(+0.89%)
May 29, 2003
4.236
4.236
4.183
4.209
371,916
-0.03(-0.63%)
May 28, 2003
4.209
4.263
4.203
4.236
505,117
+0.03(+0.64%)
May 27, 2003
4.171
4.220
4.171
4.209
329,261
+0.04(+0.93%)
May 23, 2003
4.104
4.183
4.042
4.171
311,302
+0.07(+1.79%)
May 22, 2003
4.076
4.112
4.046
4.097
226,741
+0.01(+0.16%)
May 21, 2003
4.169
4.169
4.089
4.090
393,617
-0.09(-2.05%)
May 20, 2003
4.156
4.209
4.153
4.176
605,392
+0.03(+0.77%)
May 19, 2003
4.193
4.193
4.036
4.144
755,805
-0.05(-1.15%)
May 16, 2003
4.189
4.228
4.180
4.192
1,105,272
-0.01(-0.25%)
May 15, 2003
4.189
4.216
4.176
4.203
734,104
+0.01(+0.19%)
May 14, 2003
4.223
4.243
4.192
4.195
467,701
-0.02(-0.51%)
May 13, 2003
4.243
4.250
4.203
4.216
384,637
-0.05(-1.16%)
May 12, 2003
4.259
4.303
4.184
4.266
1,049,896
+0.01(+0.19%)
May 09, 2003
4.036
4.402
4.034
4.258
2,022,715
+0.22(+5.50%)
May 08, 2003
3.996
4.037
3.909
4.036
700,429
+0.03(+0.80%)
May 07, 2003
4.069
4.069
3.962
4.004
475,184
-0.07(-1.61%)
May 06, 2003
4.002
4.069
3.929
4.069
468,449
+0.06(+1.50%)
May 05, 2003
4.049
4.057
3.958
4.009
395,114
-0.04(-0.99%)
May 02, 2003
3.915
4.049
3.915
4.049
547,023
+0.06(+1.61%)
Apr 30, 2003
3.989
4.030
3.950
3.985
529,812
-0.01(-0.27%)
Apr 29, 2003
3.942
4.018
3.942
3.996
1,375,416
+0.02(+0.54%)
Apr 28, 2003
4.001
4.058
3.973
3.974
946,627
-0.03(-0.80%)
Apr 25, 2003
3.970
4.042
3.947
4.006
931,661
+0.04(+0.94%)
Apr 24, 2003
3.902
3.986
3.879
3.969
504,369
+0.06(+1.50%)
Apr 23, 2003
3.942
3.942
3.875
3.910
657,775
-0.05(-1.15%)
Apr 22, 2003
3.882
3.968
3.862
3.956
411,577
+0.07(+1.72%)
Apr 21, 2003
3.874
3.895
3.849
3.889
564,235
-0.01(-0.31%)
Apr 17, 2003
3.875
3.910
3.863
3.901
1,073,094
+0.03(+0.66%)
Apr 16, 2003
3.914
3.914
3.862
3.875
704,919
-0.04(-0.99%)
Apr 15, 2003
3.855
3.922
3.849
3.914
2,280,138
+0.15(+4.09%)
Apr 14, 2003
3.652
3.767
3.652
3.760
345,725
+0.12(+3.34%)
Apr 11, 2003
3.641
3.662
3.612
3.639
317,288
+0.00(+0.11%)
Apr 10, 2003
3.641
3.655
3.635
3.635
284,362
+0.00(+0.00%)
Apr 09, 2003
3.652
3.652
3.616
3.635
469,946
-0.02(-0.48%)
Apr 08, 2003
3.637
3.655
3.592
3.652
1,581,953
+0.01(+0.40%)
Apr 07, 2003
3.635
3.718
3.635
3.637
324,771
+0.04(+1.00%)
Apr 04, 2003
3.655
3.655
3.541
3.601
487,157
-0.05(-1.46%)
Apr 03, 2003
3.676
3.731
3.641
3.655
380,896
-0.02(-0.58%)
Apr 02, 2003
3.615
3.707
3.615
3.676
544,030
+0.06(+1.66%)
Apr 01, 2003
3.581
3.616
3.509
3.616
476,681
+0.03(+0.97%)
Mar 31, 2003
3.581
3.632
3.541
3.581
513,349
-0.02(-0.45%)
Mar 28, 2003
3.595
3.611
3.563
3.597
609,882
+0.01(+0.26%)
Mar 27, 2003
3.579
3.620
3.501
3.588
667,503
+0.00(+0.00%)
Mar 26, 2003
3.608
3.628
3.555
3.588
915,946
-0.03(-0.92%)
Mar 25, 2003
3.641
3.641
3.528
3.621
740,839
-0.02(-0.55%)
Mar 24, 2003
3.628
3.645
3.474
3.641
447,496
+0.01(+0.37%)
Mar 21, 2003
3.561
3.628
3.533
3.628
612,127
+0.07(+1.88%)
Mar 20, 2003
3.577
3.608
3.509
3.561
448,993
-0.03(-0.82%)
Mar 19, 2003
3.651
3.654
3.579
3.591
1,040,916
-0.06(-1.65%)
Mar 18, 2003
3.621
3.662
3.595
3.651
622,604
+0.06(+1.75%)
Mar 17, 2003
3.373
3.588
3.368
3.588
728,866
+0.21(+6.17%)
Mar 14, 2003
3.286
3.397
3.241
3.380
520,084
+0.10(+3.06%)
Mar 13, 2003
3.200
3.302
3.200
3.279
526,819
+0.09(+2.68%)
Mar 12, 2003
3.243
3.243
3.167
3.194
446,000
-0.05(-1.52%)
Mar 11, 2003
3.274
3.301
3.227
3.243
402,597
-0.03(-0.94%)
Mar 10, 2003
3.421
3.421
3.259
3.274
773,017
-0.15(-4.48%)
Mar 07, 2003
3.376
3.454
3.341
3.428
617,366
+0.05(+1.34%)
Mar 06, 2003
3.360
3.401
3.335
3.382
345,725
+0.02(+0.68%)
Mar 05, 2003
3.342
3.360
3.342
3.360
677,231
+0.02(+0.56%)
Mar 04, 2003
3.438
3.440
3.341
3.341
368,174
-0.06(-1.88%)
Mar 03, 2003
3.472
3.541
3.405
3.405
967,580
-0.04(-1.16%)
Feb 28, 2003
3.454
3.461
3.385
3.445
836,624
+0.02(+0.70%)
Feb 27, 2003
3.315
3.441
3.315
3.421
1,135,205
+0.13(+3.81%)
Feb 26, 2003
3.298
3.321
3.253
3.295
463,211
-0.00(-0.08%)
Feb 25, 2003
3.192
3.301
3.175
3.298
530,560
+0.10(+3.26%)
Feb 24, 2003
3.187
3.221
3.176
3.194
362,188
+0.01(+0.42%)
Feb 21, 2003
3.219
3.219
3.147
3.180
919,688
-0.04(-1.16%)
Feb 20, 2003
3.255
3.258
3.204
3.218
591,174
-0.04(-1.15%)
Feb 19, 2003
3.267
3.269
3.210
3.255
654,782
-0.02(-0.57%)
Feb 18, 2003
3.274
3.314
3.258
3.274
493,892
-0.01(-0.20%)
Feb 14, 2003
3.294
3.327
3.279
3.281
883,020
-0.01(-0.16%)
Feb 13, 2003
3.287
3.321
3.254
3.286
446,748
-0.01(-0.45%)
Feb 12, 2003
3.341
3.341
3.287
3.301
487,906
-0.04(-1.16%)
Feb 11, 2003
3.374
3.378
3.327
3.339
598,658
-0.01(-0.44%)
Feb 10, 2003
3.325
3.398
3.273
3.354
802,950
-0.00(-0.12%)
Feb 07, 2003
3.408
3.416
3.353
3.358
939,144
-0.05(-1.37%)
Feb 06, 2003
3.454
3.502
3.401
3.405
1,075,339
-0.04(-1.13%)
Feb 05, 2003
3.490
3.508
3.441
3.444
503,621
-0.03(-0.96%)
Feb 04, 2003
3.473
3.505
3.460
3.477
518,587
+0.01(+0.39%)
Feb 03, 2003
3.507
3.507
3.421
3.464
653,285
-0.01(-0.27%)
Jan 31, 2003
3.321
3.511
3.309
3.473
896,490
+0.15(+4.59%)
Jan 30, 2003
3.408
3.421
3.313
3.321
1,139,695
-0.09(-2.55%)
Jan 29, 2003
3.338
3.418
3.291
3.408
847,849
+0.06(+1.84%)
Jan 28, 2003
3.327
3.374
3.298
3.346
900,231
+0.02(+0.56%)
Jan 27, 2003
3.428
3.448
3.315
3.327
704,919
-0.13(-3.86%)
Jan 24, 2003
3.588
3.588
3.461
3.461
547,772
-0.12(-3.43%)
Jan 23, 2003
3.532
3.641
3.532
3.584
1,277,386
+0.08(+2.41%)
Jan 22, 2003
3.247
3.555
3.234
3.500
1,334,259
+0.24(+7.38%)
Jan 21, 2003
3.442
3.442
3.227
3.259
3,797,736
-0.18(-5.28%)
Jan 17, 2003
3.485
3.485
3.350
3.441
748,322
-0.05(-1.53%)
Jan 16, 2003
3.549
3.549
3.462
3.494
894,245
-0.04(-1.17%)
Jan 15, 2003
3.615
3.615
3.508
3.536
999,010
-0.08(-2.18%)
Jan 14, 2003
3.608
3.616
3.535
3.615
790,976
+0.01(+0.22%)
Jan 13, 2003
3.674
3.692
3.584
3.607
945,131
-0.05(-1.50%)
Jan 10, 2003
3.662
3.675
3.637
3.662
412,325
-0.01(-0.15%)
Jan 09, 2003
3.648
3.708
3.648
3.667
396,610
+0.03(+0.70%)
Jan 08, 2003
3.675
3.676
3.628
3.641
350,963
-0.04(-1.02%)
Jan 07, 2003
3.722
3.735
3.643
3.679
710,158
-0.04(-0.97%)
Jan 06, 2003
3.742
3.743
3.675
3.715
891,252
-0.04(-1.07%)
Jan 03, 2003
3.835
3.835
3.751
3.755
464,708
-0.07(-1.95%)
Jan 02, 2003
3.656
3.919
3.627
3.830
1,147,178
+0.22(+6.11%)
Dec 31, 2002
3.648
3.700
3.608
3.609
487,906
-0.03(-0.84%)
Dec 30, 2002
3.572
3.648
3.548
3.640
676,483
+0.07(+1.91%)
Dec 27, 2002
3.608
3.616
3.565
3.572
434,027
-0.04(-1.18%)
Dec 26, 2002
3.608
3.641
3.593
3.615
375,657
+0.00(+0.00%)
Dec 24, 2002
3.628
3.655
3.601
3.615
193,815
-0.07(-1.81%)
Dec 23, 2002
3.700
3.735
3.655
3.682
577,704
-0.05(-1.40%)
Dec 20, 2002
3.628
3.734
3.608
3.734
832,134
+0.15(+4.25%)
Dec 19, 2002
3.515
3.581
3.507
3.581
416,815
+0.08(+2.25%)
Dec 18, 2002
3.545
3.548
3.484
3.502
266,402
-0.05(-1.39%)
Dec 17, 2002
3.587
3.601
3.515
3.552
272,389
-0.03(-0.97%)
Dec 16, 2002
3.516
3.635
3.516
3.587
567,228
+0.08(+2.25%)
Dec 13, 2002
3.561
3.561
3.507
3.508
237,966
-0.06(-1.65%)
Dec 12, 2002
3.581
3.597
3.548
3.567
329,261
-0.00(-0.08%)
Dec 11, 2002
3.648
3.662
3.541
3.569
898,735
-0.10(-2.66%)
Dec 10, 2002
3.470
3.675
3.470
3.667
1,479,433
+0.23(+6.69%)
Dec 09, 2002
3.481
3.481
3.433
3.437
430,285
-0.04(-1.27%)
Dec 06, 2002
3.474
3.481
3.425
3.481
470,694
-0.02(-0.57%)
Dec 05, 2002
3.449
3.521
3.440
3.501
507,362
+0.07(+1.91%)
Dec 04, 2002
3.501
3.535
3.421
3.436
681,721
-0.08(-2.24%)
Dec 03, 2002
3.579
3.652
3.513
3.515
676,483
-0.06(-1.79%)
Dec 02, 2002
3.565
3.621
3.501
3.579
770,772
+0.02(+0.49%)
Nov 29, 2002
3.588
3.617
3.561
3.561
451,238
-0.03(-0.74%)
Nov 27, 2002
3.461
3.588
3.461
3.588
567,228
+0.14(+4.19%)
Nov 26, 2002
3.494
3.535
3.421
3.444
420,557
-0.05(-1.53%)
Nov 25, 2002
3.461
3.528
3.428
3.497
902,476
+0.04(+1.04%)
Nov 22, 2002
3.501
3.507
3.434
3.461
595,664
-0.04(-1.15%)
Nov 21, 2002
3.381
3.575
3.368
3.501
893,497
+0.13(+3.84%)
Nov 20, 2002
3.345
3.381
3.326
3.372
868,054
+0.03(+0.80%)
Nov 19, 2002
3.301
3.394
3.301
3.345
872,544
+0.04(+1.34%)
Nov 18, 2002
3.361
3.373
3.207
3.301
894,993
-0.05(-1.59%)
Nov 15, 2002
3.341
3.448
3.339
3.354
2,056,390
+0.03(+1.01%)
Nov 14, 2002
3.051
3.361
3.051
3.321
2,530,078
+0.31(+10.30%)
Nov 13, 2002
2.889
3.040
2.853
3.011
2,096,799
+0.13(+4.69%)
Nov 12, 2002
2.834
2.876
2.821
2.876
2,104,282
+0.04(+1.46%)
Nov 11, 2002
2.833
2.844
2.793
2.834
1,510,863
+0.04(+1.48%)
Nov 08, 2002
2.813
2.846
2.747
2.793
1,546,782
-0.00(-0.14%)
Nov 07, 2002
2.893
2.900
2.773
2.797
1,783,252
-0.11(-3.77%)
Nov 06, 2002
2.921
2.936
2.877
2.906
1,615,628
-0.03(-0.96%)
Nov 05, 2002
2.985
2.985
2.928
2.935
1,541,544
-0.05(-1.70%)
Nov 04, 2002
2.975
3.020
2.967
2.985
2,006,252
+0.01(+0.36%)
Nov 01, 2002
2.945
3.020
2.933
2.975
1,177,859
+0.04(+1.37%)
Oct 31, 2002
2.940
3.060
2.901
2.935
1,971,829
-0.00(-0.14%)
Oct 30, 2002
3.227
3.227
2.853
2.939
17,136,584
-0.29(-8.94%)
Oct 29, 2002
3.368
3.370
3.147
3.227
1,362,695
-0.14(-4.28%)
Oct 28, 2002
3.412
3.425
3.321
3.372
808,936
-0.04(-1.06%)
Oct 25, 2002
3.474
3.474
3.397
3.408
461,714
-0.07(-1.92%)
Oct 24, 2002
3.481
3.528
3.456
3.474
880,775
+0.01(+0.19%)
Oct 23, 2002
3.474
3.508
3.441
3.468
523,825
+0.00(+0.04%)
Oct 22, 2002
3.541
3.608
3.461
3.466
1,945,638
-0.09(-2.48%)
Oct 21, 2002
3.515
3.627
3.461
3.555
866,557
+0.02(+0.57%)
Oct 18, 2002
3.488
3.601
3.484
3.535
627,842
+0.05(+1.34%)
Oct 17, 2002
3.406
3.494
3.394
3.488
760,295
+0.11(+3.41%)
Oct 16, 2002
3.501
3.501
3.368
3.373
1,335,755
-0.15(-4.25%)
Oct 15, 2002
3.728
3.742
3.488
3.523
1,567,735
-0.17(-4.67%)
Oct 14, 2002
3.775
3.915
3.662
3.695
1,965,094
+0.04(+1.10%)
Oct 11, 2002
3.508
3.675
3.508
3.655
818,664
+0.18(+5.19%)
Oct 10, 2002
3.473
3.502
3.393
3.474
485,661
+0.00(+0.04%)
Oct 09, 2002
3.523
3.555
3.473
3.473
513,349
-0.05(-1.52%)
Oct 08, 2002
3.535
3.581
3.417
3.527
628,590
-0.00(-0.04%)
Oct 07, 2002
3.672
3.682
3.512
3.528
440,761
-0.15(-4.17%)
Oct 04, 2002
3.826
3.849
3.644
3.682
789,480
-0.14(-3.67%)
Oct 03, 2002
3.887
3.929
3.802
3.822
780,500
-0.06(-1.52%)
Oct 02, 2002
3.942
3.958
3.881
3.881
603,896
-0.06(-1.56%)
Oct 01, 2002
3.831
3.942
3.782
3.942
778,255
+0.14(+3.80%)
Sep 30, 2002
3.684
3.809
3.675
3.798
1,225,752
+0.05(+1.25%)
Sep 27, 2002
3.800
3.862
3.702
3.751
850,094
-0.05(-1.30%)
Sep 26, 2002
3.349
3.893
3.349
3.800
2,680,491
+0.45(+13.53%)
Sep 25, 2002
3.368
3.401
3.327
3.347
964,587
-0.03(-0.79%)
Sep 24, 2002
3.461
3.494
3.338
3.374
1,599,913
-0.12(-3.33%)
Sep 23, 2002
3.628
3.637
3.474
3.490
630,835
-0.15(-4.15%)
Sep 20, 2002
3.640
3.688
3.601
3.641
17,136,584
+0.00(+0.07%)
Sep 19, 2002
3.762
3.842
3.635
3.639
836,624
-0.13(-3.47%)
Sep 18, 2002
3.862
3.863
3.768
3.770
498,382
-0.10(-2.56%)
Sep 17, 2002
3.977
4.002
3.869
3.869
365,929
-0.09(-2.23%)
Sep 16, 2002
3.943
3.996
3.942
3.957
136,943
+0.01(+0.37%)
Sep 13, 2002
3.942
4.005
3.915
3.942
436,272
+0.00(+0.00%)
Sep 12, 2002
3.986
3.986
3.911
3.942
380,896
-0.04(-1.07%)
Sep 11, 2002
3.976
3.989
3.942
3.985
23,048,332
+0.03(+0.74%)
Sep 10, 2002
3.985
4.009
3.906
3.956
324,023
-0.03(-0.74%)
Sep 09, 2002
3.835
4.002
3.822
3.985
548,520
+0.11(+2.83%)
Sep 06, 2002
3.875
3.902
3.835
3.875
450,490
+0.03(+0.69%)
Sep 05, 2002
3.974
3.974
3.849
3.849
692,198
-0.16(-3.97%)
Sep 04, 2002
3.909
4.009
3.905
4.008
446,748
+0.10(+2.56%)
Sep 03, 2002
4.065
4.065
3.907
3.907
621,107
-0.16(-3.97%)
Aug 30, 2002
4.062
4.143
4.061
4.069
688,456
+0.01(+0.16%)
Aug 29, 2002
4.002
4.076
3.993
4.062
1,128,470
+0.06(+1.50%)
Aug 28, 2002
4.004
4.009
3.976
4.002
786,486
-0.00(-0.10%)
Aug 27, 2002
4.009
4.042
3.974
4.006
953,362
-0.00(-0.07%)
Aug 26, 2002
3.902
4.009
3.897
4.009
653,285
+0.12(+3.09%)
Aug 23, 2002
3.969
4.002
3.889
3.889
451,986
-0.10(-2.41%)
Aug 22, 2002
4.002
4.002
3.943
3.985
405,590
-0.02(-0.43%)
Aug 21, 2002
3.996
4.009
3.929
4.002
552,262
+0.01(+0.37%)
Aug 20, 2002
3.946
4.002
3.935
3.988
566,480
-0.02(-0.50%)
Aug 16, 2002
3.982
4.041
3.982
4.008
565,731
+0.01(+0.30%)
Aug 15, 2002
4.005
4.009
3.976
3.996
980,302
-0.01(-0.23%)
Aug 14, 2002
3.946
4.008
3.909
4.005
1,431,540
+0.06(+1.52%)
Aug 13, 2002
3.993
4.009
3.945
3.945
2,244,967
-0.05(-1.30%)
Aug 12, 2002
3.938
4.006
3.899
3.997
1,223,507
+0.23(+6.06%)
Aug 07, 2002
3.762
3.795
3.644
3.768
1,246,705
+0.03(+0.71%)
Aug 06, 2002
3.688
3.775
3.688
3.742
674,986
+0.06(+1.67%)
Aug 05, 2002
3.688
3.775
3.676
3.680
346,473
-0.02(-0.54%)
Aug 02, 2002
3.847
3.847
3.648
3.700
567,976
-0.15(-3.82%)
Aug 01, 2002
3.842
3.878
3.822
3.847
362,188
+0.01(+0.14%)
Jul 31, 2002
3.910
3.935
3.829
3.842
617,366
-0.09(-2.24%)
Jul 30, 2002
4.123
4.129
3.905
3.930
1,035,678
-0.16(-3.89%)
Jul 29, 2002
3.869
4.089
3.862
4.089
1,399,363
+0.21(+5.52%)
Jul 26, 2002
3.837
3.889
3.837
3.875
587,433
+0.04(+1.01%)
Jul 25, 2002
3.877
3.891
3.834
3.837
877,782
-0.04(-1.00%)
Jul 24, 2002
3.803
3.895
3.699
3.875
1,219,017
+0.06(+1.58%)
Jul 23, 2002
3.879
3.909
3.718
3.815
1,646,309
-0.06(-1.65%)
Jul 22, 2002
3.829
3.910
3.825
3.879
1,213,030
+0.05(+1.33%)
Jul 19, 2002
3.842
3.895
3.782
3.829
783,493
-0.03(-0.80%)
Jul 17, 2002
3.842
3.942
3.796
3.859
954,111
-0.43(-10.03%)
Jul 12, 2002
4.123
4.376
4.062
4.290
3,099,551
+0.55(+14.72%)
Jul 11, 2002
3.775
3.775
3.662
3.739
738,594
-0.14(-3.52%)
Jul 10, 2002
3.949
3.953
3.875
3.875
201,298
-0.07(-1.86%)
Jul 09, 2002
3.879
4.005
3.869
3.949
487,157
+0.06(+1.62%)
Jul 08, 2002
3.826
3.890
3.826
3.886
744,580
+0.06(+1.61%)
Jul 05, 2002
3.732
3.882
3.732
3.825
477,429
+0.10(+2.76%)
Jul 04, 2002
3.837
3.837
3.615
3.722
4,639,599
+0.00(+0.00%)
Jul 03, 2002
3.837
3.837
3.615
3.722
859,074
-0.11(-3.00%)
Jul 02, 2002
4.084
4.129
3.835
3.837
847,101
-0.25(-6.05%)
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.