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
JPMorgan Chase & Co
(NY:
JPM
)
198.77
+1.27 (+0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2000
27.04
27.15
26.42
26.79
9,851,697
+0.06(+0.22%)
Mar 30, 2000
27.48
27.88
26.41
26.73
11,602,676
-1.04(-3.73%)
Mar 29, 2000
28.96
29.04
27.44
27.77
13,157,076
-1.19(-4.12%)
Mar 28, 2000
28.81
29.42
28.61
28.96
10,601,124
-0.14(-0.47%)
Mar 27, 2000
29.50
29.76
28.75
29.09
6,996,321
-0.46(-1.56%)
Mar 24, 2000
29.80
30.96
29.50
29.55
13,733,142
-0.71(-2.35%)
Mar 23, 2000
27.96
30.48
27.94
30.26
15,094,218
+2.13(+7.58%)
Mar 22, 2000
27.84
28.30
27.27
28.13
12,453,213
-0.14(-0.48%)
Mar 21, 2000
26.56
28.42
26.27
28.27
12,076,329
+1.67(+6.28%)
Mar 20, 2000
27.65
27.81
25.96
26.60
11,687,078
-1.36(-4.88%)
Mar 17, 2000
27.42
28.34
27.19
27.96
17,204,940
+0.27(+0.98%)
Mar 16, 2000
26.10
27.77
25.87
27.69
22,619,956
+2.15(+8.42%)
Mar 15, 2000
23.93
25.87
23.72
25.54
12,827,927
+1.27(+5.22%)
Mar 14, 2000
24.73
24.87
24.12
24.27
5,977,195
-0.33(-1.32%)
Mar 13, 2000
23.85
24.95
23.70
24.60
6,843,137
+0.42(+1.74%)
Mar 10, 2000
24.58
25.06
23.89
24.18
7,683,911
-0.75(-3.00%)
Mar 09, 2000
24.20
24.96
23.98
24.92
5,760,004
+0.65(+2.68%)
Mar 08, 2000
24.81
25.02
24.16
24.27
7,601,244
-0.86(-3.43%)
Mar 07, 2000
25.64
25.87
24.89
25.14
6,611,626
-0.50(-1.95%)
Mar 06, 2000
25.48
25.92
25.27
25.64
8,237,845
+0.71(+2.86%)
Mar 03, 2000
25.20
25.31
24.39
24.92
8,661,378
+0.17(+0.70%)
Mar 02, 2000
24.73
24.92
24.50
24.75
5,195,221
-0.44(-1.76%)
Mar 01, 2000
24.54
25.20
24.23
25.20
7,044,272
+0.73(+2.99%)
Feb 29, 2000
23.87
24.89
23.87
24.46
8,921,964
+0.52(+2.16%)
Feb 28, 2000
23.58
24.66
23.47
23.95
8,757,715
+0.64(+2.73%)
Feb 25, 2000
23.54
24.20
23.00
23.31
6,725,538
-0.04(-0.17%)
Feb 24, 2000
23.74
23.83
22.93
23.35
7,529,643
-0.42(-1.77%)
Feb 23, 2000
23.77
24.33
23.52
23.77
6,451,500
+0.04(+0.16%)
Feb 22, 2000
23.35
24.23
23.08
23.74
10,227,712
+0.77(+3.34%)
Feb 18, 2000
23.98
24.14
22.91
22.97
11,752,604
-1.11(-4.62%)
Feb 17, 2000
24.77
25.04
23.91
24.08
8,269,523
-0.35(-1.42%)
Feb 16, 2000
24.89
25.25
24.27
24.43
6,998,057
-0.48(-1.92%)
Feb 15, 2000
24.60
25.35
24.46
24.91
12,976,988
+0.61(+2.53%)
Feb 14, 2000
25.27
25.64
24.29
24.29
8,549,203
-1.09(-4.31%)
Feb 11, 2000
25.58
26.12
25.20
25.39
10,203,628
-0.15(-0.60%)
Feb 10, 2000
25.54
25.73
25.00
25.54
9,961,052
+0.08(+0.30%)
Feb 09, 2000
26.10
26.54
25.33
25.46
14,209,399
-0.67(-2.57%)
Feb 08, 2000
25.83
26.46
25.81
26.14
9,142,843
+0.88(+3.49%)
Feb 07, 2000
25.25
25.62
25.12
25.25
6,779,130
+0.14(+0.54%)
Feb 04, 2000
25.35
25.60
25.06
25.12
7,399,241
-0.44(-1.73%)
Feb 03, 2000
25.66
26.08
24.66
25.56
13,312,429
+0.25(+1.00%)
Feb 02, 2000
25.50
25.87
25.00
25.31
10,309,078
-0.42(-1.65%)
Feb 01, 2000
25.33
25.96
24.98
25.73
13,965,087
+0.94(+3.79%)
Jan 31, 2000
23.60
25.04
23.60
24.79
10,361,585
+1.23(+5.22%)
Jan 28, 2000
24.45
24.45
23.54
23.56
10,848,691
-1.23(-4.96%)
Jan 27, 2000
24.41
25.04
24.14
24.79
11,816,612
+0.69(+2.87%)
Jan 26, 2000
23.16
24.27
23.04
24.10
12,132,526
+1.17(+5.12%)
Jan 25, 2000
22.43
23.27
22.43
22.93
10,968,461
+0.50(+2.22%)
Jan 24, 2000
22.85
22.91
22.18
22.43
9,350,487
+0.02(+0.08%)
Jan 21, 2000
22.70
22.74
22.31
22.41
7,465,201
-0.34(-1.51%)
Jan 20, 2000
23.16
23.35
22.35
22.76
11,239,895
-0.02(-0.08%)
Jan 19, 2000
22.20
23.16
22.20
22.77
22,772,054
+0.96(+4.39%)
Jan 18, 2000
22.72
22.89
21.58
21.82
7,662,864
-0.88(-3.89%)
Jan 14, 2000
22.72
23.27
22.37
22.70
14,086,592
+0.79(+3.59%)
Jan 13, 2000
21.85
22.28
21.68
21.91
10,011,389
+0.33(+1.51%)
Jan 12, 2000
21.41
21.78
21.35
21.58
10,528,221
+0.14(+0.63%)
Jan 11, 2000
21.51
21.64
20.97
21.45
12,163,119
-0.52(-2.36%)
Jan 10, 2000
22.35
22.54
21.97
21.97
6,843,571
-0.38(-1.72%)
Jan 07, 2000
22.31
22.58
21.82
22.35
9,507,793
+0.40(+1.83%)
Jan 06, 2000
21.54
22.41
21.43
21.95
12,117,554
+0.31(+1.42%)
Jan 05, 2000
21.58
22.29
21.20
21.64
12,617,462
-0.13(-0.61%)
Jan 04, 2000
21.70
21.87
21.26
21.78
16,964,750
-0.61(-2.74%)
Jan 03, 2000
22.97
23.16
22.16
22.39
17,389,150
-1.48(-6.20%)
Dec 31, 1999
23.97
24.08
23.87
23.87
1,682,849
-0.11(-0.47%)
Dec 30, 1999
23.83
24.18
23.58
23.98
2,780,736
+0.15(+0.64%)
Dec 29, 1999
23.72
24.02
23.64
23.83
3,331,633
+0.34(+1.47%)
Dec 28, 1999
23.56
23.77
23.45
23.49
3,261,984
-0.02(-0.08%)
Dec 27, 1999
23.81
24.33
23.51
23.51
5,515,258
-0.31(-1.29%)
Dec 23, 1999
23.43
23.95
23.37
23.81
6,275,968
+0.81(+3.51%)
Dec 22, 1999
23.04
23.23
22.74
23.00
4,889,722
-0.04(-0.17%)
Dec 21, 1999
22.24
23.51
22.16
23.04
11,369,429
+0.84(+3.81%)
Dec 20, 1999
22.54
22.72
22.20
22.20
8,985,103
-0.15(-0.69%)
Dec 17, 1999
22.51
23.00
22.14
22.35
14,448,070
-0.69(-3.00%)
Dec 16, 1999
23.41
23.41
22.68
23.04
5,869,793
-0.15(-0.66%)
Dec 15, 1999
23.52
23.77
22.97
23.20
6,643,521
-0.33(-1.38%)
Dec 14, 1999
23.98
23.98
23.37
23.52
4,843,940
-0.61(-2.51%)
Dec 13, 1999
24.00
24.35
23.89
24.13
3,695,064
-0.13(-0.52%)
Dec 10, 1999
24.46
24.46
24.00
24.25
6,973,973
+0.33(+1.37%)
Dec 09, 1999
23.97
24.39
23.37
23.93
6,864,618
+0.05(+0.19%)
Dec 08, 1999
24.08
24.16
23.62
23.88
6,882,844
-0.28(-1.14%)
Dec 07, 1999
24.12
24.33
23.77
24.16
8,036,276
-0.08(-0.32%)
Dec 06, 1999
25.20
25.20
23.77
24.23
7,209,389
-0.96(-3.82%)
Dec 03, 1999
24.87
25.62
24.83
25.20
8,346,983
+0.90(+3.72%)
Dec 02, 1999
23.97
24.35
23.35
24.29
7,079,422
+0.51(+2.16%)
Dec 01, 1999
23.70
23.97
23.52
23.78
6,617,051
+0.04(+0.18%)
Nov 30, 1999
23.54
24.35
23.52
23.74
8,749,036
+0.10(+0.40%)
Nov 29, 1999
24.21
24.21
23.45
23.64
7,553,727
-0.65(-2.68%)
Nov 26, 1999
24.85
24.85
24.29
24.29
1,728,413
-0.15(-0.63%)
Nov 24, 1999
24.50
24.56
24.20
24.45
5,472,514
-0.12(-0.48%)
Nov 23, 1999
25.16
25.27
24.43
24.56
6,584,071
-0.59(-2.36%)
Nov 22, 1999
25.35
25.37
24.79
25.16
5,460,580
-0.35(-1.36%)
Nov 19, 1999
25.66
25.92
25.35
25.50
4,347,938
-0.11(-0.44%)
Nov 18, 1999
25.31
25.85
25.18
25.62
6,666,521
+0.46(+1.83%)
Nov 17, 1999
26.14
26.18
25.08
25.16
7,834,057
-1.27(-4.80%)
Nov 16, 1999
25.62
26.56
25.46
26.42
9,742,776
+1.06(+4.17%)
Nov 15, 1999
25.83
26.06
25.35
25.37
8,121,547
-0.75(-2.87%)
Nov 12, 1999
25.37
26.12
25.35
26.12
7,431,787
+1.19(+4.78%)
Nov 11, 1999
24.83
25.39
24.68
24.92
4,978,464
+0.17(+0.70%)
Nov 10, 1999
25.21
25.27
24.75
24.75
6,900,201
-0.77(-3.01%)
Nov 09, 1999
25.90
26.02
25.20
25.52
7,026,263
-0.40(-1.55%)
Nov 08, 1999
26.52
26.61
25.85
25.92
5,197,825
-0.58(-2.18%)
Nov 05, 1999
26.46
26.84
26.31
26.50
7,453,485
+0.65(+2.53%)
Nov 04, 1999
25.77
26.41
25.66
25.85
8,407,736
+0.52(+2.04%)
Nov 03, 1999
25.69
25.81
25.25
25.33
5,758,051
-0.38(-1.49%)
Nov 02, 1999
25.96
26.50
25.58
25.71
7,686,298
+0.04(+0.16%)
Nov 01, 1999
26.61
26.77
25.62
25.67
9,788,557
-1.13(-4.23%)
Oct 29, 1999
27.08
27.42
26.52
26.81
16,025,253
-0.40(-1.48%)
Oct 28, 1999
26.27
27.35
26.19
27.21
23,215,114
+1.79(+7.02%)
Oct 27, 1999
23.98
25.43
23.93
25.43
12,903,868
+1.52(+6.35%)
Oct 26, 1999
24.06
24.27
23.62
23.91
6,093,927
-0.04(-0.17%)
Oct 25, 1999
24.49
24.56
23.77
23.95
7,723,834
-0.82(-3.32%)
Oct 22, 1999
23.93
25.00
23.93
24.77
10,911,397
+0.92(+3.87%)
Oct 21, 1999
22.97
23.85
22.97
23.85
9,404,731
+0.56(+2.39%)
Oct 20, 1999
22.43
23.31
22.35
23.29
10,258,740
+1.44(+6.59%)
Oct 19, 1999
21.51
22.28
21.51
21.85
8,919,360
+0.86(+4.11%)
Oct 18, 1999
20.51
21.11
20.51
20.99
9,004,414
+0.56(+2.72%)
Oct 15, 1999
20.97
21.28
20.22
20.43
16,028,508
-1.36(-6.26%)
Oct 14, 1999
21.85
22.05
21.20
21.80
8,768,129
-0.08(-0.35%)
Oct 13, 1999
22.81
22.81
21.66
21.87
8,766,828
-0.63(-2.81%)
Oct 12, 1999
22.66
22.85
22.51
22.51
4,313,439
-0.17(-0.76%)
Oct 11, 1999
23.23
23.41
22.66
22.68
5,093,460
-0.54(-2.32%)
Oct 08, 1999
22.91
23.22
22.56
23.22
6,442,821
+0.31(+1.34%)
Oct 07, 1999
23.37
23.58
22.74
22.91
7,108,930
-0.42(-1.82%)
Oct 06, 1999
23.23
23.62
23.20
23.33
7,429,618
+0.10(+0.42%)
Oct 05, 1999
23.66
24.16
22.97
23.23
9,679,853
-0.52(-2.19%)
Oct 04, 1999
22.80
23.75
22.76
23.75
5,624,612
+1.00(+4.39%)
Oct 01, 1999
23.08
23.08
22.43
22.76
6,727,273
-0.40(-1.74%)
Sep 30, 1999
22.45
23.45
22.37
23.16
6,517,677
+0.73(+3.25%)
Sep 29, 1999
22.72
22.85
22.41
22.43
5,514,824
-0.25(-1.10%)
Sep 28, 1999
22.39
22.80
22.29
22.68
13,983,312
-0.10(-0.42%)
Sep 27, 1999
23.49
23.49
22.68
22.77
6,471,895
-0.38(-1.66%)
Sep 24, 1999
23.00
23.41
22.97
23.16
8,289,702
+0.04(+0.16%)
Sep 23, 1999
23.64
23.95
22.97
23.12
8,731,244
-0.34(-1.47%)
Sep 22, 1999
23.35
23.81
22.77
23.47
7,255,171
+0.13(+0.57%)
Sep 21, 1999
23.97
23.98
23.31
23.33
6,034,910
-0.77(-3.19%)
Sep 20, 1999
23.85
24.23
23.77
24.10
4,789,263
+0.27(+1.13%)
Sep 17, 1999
24.25
24.50
23.83
23.83
8,110,481
-0.14(-0.56%)
Sep 16, 1999
23.87
24.02
23.39
23.97
6,336,937
+0.17(+0.72%)
Sep 15, 1999
24.12
24.35
23.75
23.79
8,312,050
+0.02(+0.09%)
Sep 14, 1999
23.62
23.79
23.41
23.77
5,843,322
-0.10(-0.41%)
Sep 13, 1999
23.87
24.04
23.66
23.87
5,403,082
+0.08(+0.32%)
Sep 10, 1999
23.81
24.08
23.29
23.79
13,549,365
-0.02(-0.08%)
Sep 09, 1999
24.89
24.89
23.45
23.81
29,317,938
-1.31(-5.20%)
Sep 08, 1999
24.89
25.46
24.54
25.12
8,251,514
+0.12(+0.47%)
Sep 07, 1999
26.12
26.12
24.85
25.00
8,253,901
-1.12(-4.27%)
Sep 03, 1999
25.43
26.35
25.43
26.12
8,515,789
+1.31(+5.26%)
Sep 02, 1999
24.85
24.85
24.45
24.81
5,894,311
-0.61(-2.38%)
Sep 01, 1999
25.71
25.71
24.89
25.42
8,995,952
-0.30(-1.16%)
Aug 31, 1999
25.62
26.12
24.73
25.71
13,835,770
+0.69(+2.76%)
Aug 30, 1999
25.54
25.58
24.62
25.02
6,568,231
-0.52(-2.02%)
Aug 27, 1999
25.83
25.90
25.20
25.54
4,707,681
-0.27(-1.05%)
Aug 26, 1999
26.50
26.83
25.67
25.81
7,060,762
-0.46(-1.75%)
Aug 25, 1999
26.10
26.35
25.58
26.27
11,236,207
-0.33(-1.22%)
Aug 24, 1999
25.96
27.19
25.96
26.60
10,529,306
+0.27(+1.02%)
Aug 23, 1999
25.81
26.37
25.79
26.33
5,768,900
+0.60(+2.32%)
Aug 20, 1999
25.08
25.75
25.08
25.73
5,326,707
+0.40(+1.59%)
Aug 19, 1999
25.37
25.62
25.16
25.33
5,758,268
-0.79(-3.01%)
Aug 18, 1999
25.31
26.12
25.08
26.12
5,949,856
+0.61(+2.41%)
Aug 17, 1999
25.10
25.50
25.10
25.50
8,493,224
+0.84(+3.43%)
Aug 16, 1999
24.46
24.68
24.23
24.66
5,204,985
+0.35(+1.43%)
Aug 13, 1999
23.51
24.33
23.51
24.31
6,709,481
+1.05(+4.53%)
Aug 12, 1999
23.64
23.64
23.26
23.26
4,667,975
-0.38(-1.62%)
Aug 11, 1999
23.08
23.64
22.99
23.64
5,057,443
+0.81(+3.54%)
Aug 10, 1999
23.12
23.33
22.29
22.83
7,816,048
-0.40(-1.73%)
Aug 09, 1999
23.20
23.54
23.08
23.23
6,080,257
-0.04(-0.17%)
Aug 06, 1999
23.74
24.04
23.22
23.27
5,583,387
-0.88(-3.65%)
Aug 05, 1999
24.10
24.23
23.60
24.16
5,951,809
+0.06(+0.23%)
Aug 04, 1999
24.29
24.54
24.06
24.10
5,064,386
-0.11(-0.47%)
Aug 03, 1999
24.04
24.25
23.97
24.21
4,394,154
+0.17(+0.72%)
Aug 02, 1999
23.64
24.12
23.60
24.04
9,089,468
+0.37(+1.54%)
Jul 30, 1999
24.27
24.39
23.43
23.68
8,312,050
-0.98(-3.98%)
Jul 29, 1999
25.12
25.27
24.50
24.66
6,592,967
-0.83(-3.24%)
Jul 28, 1999
25.66
25.90
25.44
25.48
3,616,302
-0.25(-0.97%)
Jul 27, 1999
25.69
25.92
25.43
25.73
5,515,908
+0.27(+1.06%)
Jul 26, 1999
24.72
25.56
24.66
25.46
6,701,019
+0.40(+1.61%)
Jul 23, 1999
25.44
25.66
24.89
25.06
5,497,249
-0.54(-2.10%)
Jul 22, 1999
24.96
26.06
24.96
25.60
9,096,628
+0.61(+2.46%)
Jul 21, 1999
25.16
25.54
24.92
24.98
7,036,027
+0.14(+0.54%)
Jul 20, 1999
25.29
25.52
24.64
24.85
5,242,955
-0.38(-1.52%)
Jul 19, 1999
25.23
25.71
25.06
25.23
5,496,598
+0.10(+0.38%)
Jul 16, 1999
25.23
25.23
25.04
25.14
4,279,809
-0.10(-0.38%)
Jul 15, 1999
25.12
25.58
25.12
25.23
5,582,953
+0.11(+0.45%)
Jul 14, 1999
25.48
25.62
25.08
25.12
5,249,682
-0.33(-1.28%)
Jul 13, 1999
25.54
25.56
25.27
25.44
5,057,877
-0.40(-1.56%)
Jul 12, 1999
26.02
26.15
25.85
25.85
4,213,415
-0.33(-1.26%)
Jul 09, 1999
26.38
26.52
25.89
26.18
2,982,088
-0.10(-0.36%)
Jul 08, 1999
26.00
26.35
25.81
26.27
6,581,467
+0.27(+1.04%)
Jul 07, 1999
26.33
26.54
26.00
26.00
6,753,310
-0.44(-1.67%)
Jul 06, 1999
26.21
26.69
25.92
26.44
4,153,747
+0.31(+1.18%)
Jul 02, 1999
26.15
26.52
26.12
26.14
3,481,779
-0.27(-1.02%)
Jul 01, 1999
26.29
26.61
25.79
26.41
9,670,958
-0.17(-0.65%)
Jun 30, 1999
25.54
26.61
25.25
26.58
10,787,288
+1.19(+4.70%)
Jun 29, 1999
25.79
25.79
25.33
25.39
4,566,865
+0.00(+0.00%)
Jun 28, 1999
25.20
25.79
25.12
25.39
5,987,176
+0.44(+1.76%)
Jun 25, 1999
24.95
25.23
24.87
24.95
4,556,884
+0.37(+1.49%)
Jun 24, 1999
24.60
24.81
24.23
24.58
4,606,354
-0.08(-0.31%)
Jun 23, 1999
24.89
24.89
24.62
24.66
4,535,838
-0.46(-1.83%)
Jun 22, 1999
25.66
25.73
25.04
25.12
4,643,674
-0.54(-2.10%)
Jun 21, 1999
25.04
25.73
24.89
25.66
6,342,796
+1.04(+4.22%)
Jun 18, 1999
24.46
24.87
24.45
24.62
6,898,683
+0.21(+0.86%)
Jun 17, 1999
24.18
24.69
24.12
24.41
8,128,056
-0.29(-1.16%)
Jun 16, 1999
23.97
24.89
23.72
24.69
11,668,202
+1.61(+6.99%)
Jun 15, 1999
22.60
23.33
22.60
23.08
5,705,327
+0.42(+1.86%)
Jun 14, 1999
22.70
22.72
22.41
22.66
4,948,956
+0.15(+0.68%)
Jun 11, 1999
22.54
22.76
22.28
22.51
8,179,913
+0.04(+0.18%)
Jun 10, 1999
22.47
22.58
22.08
22.47
5,080,008
-0.21(-0.93%)
Jun 09, 1999
23.00
23.14
22.52
22.68
5,145,317
-0.33(-1.42%)
Jun 08, 1999
23.45
23.49
22.70
23.00
4,802,282
-0.58(-2.45%)
Jun 07, 1999
23.12
23.62
23.03
23.58
5,016,218
+0.75(+3.28%)
Jun 04, 1999
22.41
22.89
21.99
22.83
9,114,203
+0.83(+3.76%)
Jun 03, 1999
22.06
22.20
21.54
22.01
8,191,196
+0.17(+0.79%)
Jun 02, 1999
22.20
22.26
21.60
21.83
8,798,723
-0.33(-1.47%)
Jun 01, 1999
22.20
22.62
21.58
22.16
8,275,599
-0.08(-0.35%)
May 28, 1999
22.29
22.72
22.12
22.24
8,880,305
-0.12(-0.52%)
May 27, 1999
23.16
23.16
22.12
22.35
9,050,629
-0.81(-3.48%)
May 26, 1999
22.60
23.43
22.28
23.16
11,511,763
+0.48(+2.11%)
May 25, 1999
23.04
23.35
22.58
22.68
10,183,450
-0.63(-2.72%)
May 24, 1999
23.75
23.81
23.20
23.31
12,331,274
-0.94(-3.89%)
May 21, 1999
24.56
24.66
24.08
24.25
7,245,624
-0.38(-1.56%)
May 20, 1999
24.66
24.96
24.58
24.64
5,058,962
+0.00(+0.00%)
May 19, 1999
24.43
24.77
24.43
24.64
5,958,969
+0.44(+1.83%)
May 18, 1999
24.18
24.89
23.81
24.20
7,764,191
+0.04(+0.17%)
May 17, 1999
24.27
24.27
23.70
24.16
5,333,867
-0.14(-0.56%)
May 14, 1999
25.04
25.16
24.10
24.29
10,380,245
-1.52(-5.88%)
May 13, 1999
25.35
26.23
25.35
25.81
5,326,273
+0.52(+2.05%)
May 12, 1999
24.62
25.33
24.27
25.29
7,714,721
+0.71(+2.89%)
May 11, 1999
24.64
24.95
24.08
24.58
7,203,965
+0.31(+1.27%)
May 10, 1999
24.25
24.64
24.08
24.27
6,088,502
+0.19(+0.80%)
May 07, 1999
23.83
24.50
23.77
24.08
9,197,738
+0.25(+1.04%)
May 06, 1999
24.04
24.72
23.81
23.83
10,567,059
-0.81(-3.28%)
May 05, 1999
25.35
25.54
24.27
24.64
9,629,299
-0.63(-2.50%)
May 04, 1999
25.21
25.69
25.12
25.27
6,761,121
-0.15(-0.60%)
May 03, 1999
25.20
25.58
24.92
25.43
7,584,537
+0.08(+0.30%)
Apr 30, 1999
25.66
26.27
25.12
25.35
7,770,483
-0.42(-1.63%)
Apr 29, 1999
25.77
26.56
25.52
25.77
6,062,466
+0.08(+0.30%)
Apr 28, 1999
25.77
26.27
25.69
25.69
5,392,884
-0.60(-2.27%)
Apr 27, 1999
25.54
26.50
25.08
26.29
8,945,180
+0.90(+3.56%)
Apr 26, 1999
25.98
26.00
25.23
25.39
3,906,179
-0.77(-2.94%)
Apr 23, 1999
26.00
26.42
25.94
26.15
6,360,154
-0.19(-0.73%)
Apr 22, 1999
25.12
26.35
25.12
26.35
7,577,377
+0.71(+2.77%)
Apr 21, 1999
25.21
26.04
24.87
25.64
8,304,673
+0.14(+0.53%)
Apr 20, 1999
26.12
26.61
24.62
25.50
16,992,522
-0.61(-2.35%)
Apr 19, 1999
27.42
28.00
25.83
26.12
10,179,761
-0.33(-1.23%)
Apr 16, 1999
26.37
26.87
26.04
26.44
5,253,153
+0.15(+0.58%)
Apr 15, 1999
26.48
27.04
26.10
26.29
7,760,937
-0.25(-0.94%)
Apr 14, 1999
27.04
27.65
26.27
26.54
6,838,798
-0.31(-1.14%)
Apr 13, 1999
27.31
27.33
26.37
26.84
6,971,369
+0.15(+0.58%)
Apr 12, 1999
26.19
26.83
26.19
26.69
5,962,007
+0.40(+1.53%)
Apr 09, 1999
26.77
26.88
26.27
26.29
6,867,221
-0.71(-2.63%)
Apr 08, 1999
26.38
27.31
26.21
27.00
10,797,269
+1.08(+4.15%)
Apr 07, 1999
24.69
26.08
24.62
25.92
7,635,743
+1.57(+6.46%)
Apr 06, 1999
24.37
24.69
24.27
24.35
7,837,094
+0.15(+0.63%)
Apr 05, 1999
24.56
24.60
24.06
24.20
6,963,124
-0.19(-0.78%)
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.