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
Vector Group Ltd
(NY:
VGR
)
11.15
+0.01 (+0.09%)
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, 2004
1.606
1.650
1.579
1.630
1,647,580
+0.03(+2.16%)
Apr 29, 2004
1.624
1.640
1.580
1.596
1,250,903
-0.03(-1.76%)
Apr 28, 2004
1.661
1.666
1.614
1.624
702,047
-0.03(-1.61%)
Apr 27, 2004
1.661
1.671
1.646
1.651
1,358,442
+0.01(+0.36%)
Apr 26, 2004
1.661
1.676
1.642
1.645
640,162
-0.01(-0.36%)
Apr 23, 2004
1.676
1.681
1.633
1.651
1,078,434
-0.02(-1.30%)
Apr 22, 2004
1.664
1.676
1.656
1.673
1,414,240
+0.01(+0.53%)
Apr 21, 2004
1.649
1.671
1.626
1.664
686,830
+0.00(+0.30%)
Apr 20, 2004
1.677
1.677
1.651
1.659
666,539
-0.02(-1.00%)
Apr 19, 2004
1.683
1.683
1.651
1.676
593,494
+0.00(+0.18%)
Apr 16, 2004
1.676
1.676
1.664
1.673
700,018
+0.00(+0.12%)
Apr 15, 2004
1.671
1.682
1.657
1.671
921,184
+0.02(+1.01%)
Apr 14, 2004
1.661
1.670
1.649
1.654
615,813
-0.00(-0.06%)
Apr 13, 2004
1.666
1.675
1.630
1.655
922,198
-0.02(-1.24%)
Apr 12, 2004
1.684
1.686
1.672
1.676
979,011
+0.00(+0.00%)
Apr 08, 2004
1.708
1.708
1.674
1.676
948,576
-0.01(-0.47%)
Apr 07, 2004
1.686
1.696
1.671
1.684
1,183,944
-0.00(-0.12%)
Apr 06, 2004
1.681
1.695
1.676
1.686
1,437,574
+0.01(+0.65%)
Apr 05, 2004
1.688
1.688
1.659
1.675
866,400
-0.01(-0.64%)
Apr 02, 2004
1.693
1.695
1.678
1.686
1,393,950
-0.01(-0.47%)
Apr 01, 2004
1.676
1.694
1.666
1.693
1,570,476
+0.02(+1.06%)
Mar 31, 2004
1.675
1.782
1.655
1.676
759,875
+0.01(+0.59%)
Mar 30, 2004
1.651
1.671
1.651
1.666
855,240
-0.01(-0.53%)
Mar 29, 2004
1.695
1.695
1.646
1.675
1,206,264
+0.02(+1.43%)
Mar 26, 2004
1.670
1.670
1.626
1.651
1,347,282
-0.01(-0.53%)
Mar 25, 2004
1.661
1.668
1.657
1.660
915,096
+0.00(+0.24%)
Mar 24, 2004
1.666
1.666
1.626
1.656
1,134,233
+0.01(+0.48%)
Mar 23, 2004
1.676
1.676
1.646
1.648
937,416
-0.03(-1.53%)
Mar 22, 2004
1.728
1.728
1.651
1.674
1,843,382
-0.05(-2.97%)
Mar 19, 2004
1.745
1.749
1.707
1.725
763,933
+0.00(+0.11%)
Mar 18, 2004
1.686
1.726
1.681
1.723
7,302,514
+0.01(+0.57%)
Mar 17, 2004
1.736
1.741
1.711
1.713
1,745,988
-0.04(-2.30%)
Mar 16, 2004
1.755
1.789
1.753
1.754
2,470,356
-0.00(-0.06%)
Mar 15, 2004
1.756
1.771
1.751
1.755
1,647,580
-0.00(-0.06%)
Mar 12, 2004
1.759
1.762
1.730
1.756
1,236,699
-0.00(-0.22%)
Mar 11, 2004
1.750
1.773
1.730
1.759
986,113
+0.01(+0.56%)
Mar 10, 2004
1.773
1.774
1.750
1.750
1,211,336
-0.02(-1.17%)
Mar 09, 2004
1.756
1.770
1.726
1.770
1,430,473
+0.02(+1.41%)
Mar 08, 2004
1.774
1.774
1.736
1.746
3,387,482
-0.03(-1.61%)
Mar 05, 2004
1.770
1.779
1.764
1.774
934,372
+0.00(+0.00%)
Mar 04, 2004
1.772
1.782
1.769
1.774
534,652
+0.00(+0.17%)
Mar 03, 2004
1.774
1.782
1.765
1.771
881,617
-0.01(-0.66%)
Mar 02, 2004
1.782
1.783
1.769
1.783
1,114,957
+0.01(+0.33%)
Mar 01, 2004
1.779
1.783
1.770
1.777
893,792
-0.00(-0.11%)
Feb 27, 2004
1.779
1.783
1.764
1.779
774,078
-0.00(-0.22%)
Feb 26, 2004
1.793
1.793
1.755
1.783
1,186,988
+0.00(+0.00%)
Feb 25, 2004
1.780
1.799
1.767
1.783
1,338,151
+0.00(+0.17%)
Feb 24, 2004
1.730
1.789
1.713
1.780
1,451,778
+0.08(+4.70%)
Feb 23, 2004
1.699
1.708
1.688
1.700
1,035,824
+0.00(+0.17%)
Feb 20, 2004
1.681
1.711
1.681
1.697
842,051
+0.00(+0.12%)
Feb 19, 2004
1.720
1.740
1.687
1.695
1,391,921
-0.02(-1.26%)
Feb 18, 2004
1.679
1.729
1.678
1.717
6,229,152
+0.04(+2.29%)
Feb 17, 2004
1.654
1.690
1.654
1.679
1,118,001
+0.01(+0.65%)
Feb 13, 2004
1.678
1.689
1.656
1.668
401,749
-0.02(-0.94%)
Feb 12, 2004
1.695
1.699
1.670
1.684
694,946
+0.01(+0.47%)
Feb 11, 2004
1.675
1.681
1.667
1.676
442,330
+0.00(+0.30%)
Feb 10, 2004
1.691
1.691
1.666
1.671
534,652
-0.00(-0.24%)
Feb 09, 2004
1.654
1.685
1.647
1.675
679,728
+0.00(+0.29%)
Feb 06, 2004
1.648
1.688
1.647
1.670
453,490
+0.02(+1.44%)
Feb 05, 2004
1.652
1.656
1.626
1.646
902,922
+0.01(+0.85%)
Feb 04, 2004
1.675
1.675
1.630
1.632
584,363
-0.03(-2.01%)
Feb 03, 2004
1.680
1.686
1.656
1.666
346,965
-0.01(-0.59%)
Feb 02, 2004
1.674
1.690
1.670
1.676
581,319
-0.01(-0.58%)
Jan 30, 2004
1.676
1.697
1.670
1.686
669,583
+0.02(+1.18%)
Jan 29, 2004
1.699
1.699
1.661
1.666
527,550
-0.01(-0.65%)
Jan 28, 2004
1.678
1.704
1.656
1.677
633,060
-0.01(-0.41%)
Jan 27, 2004
1.700
1.700
1.678
1.684
620,886
-0.02(-0.99%)
Jan 26, 2004
1.677
1.700
1.677
1.700
555,956
+0.02(+1.05%)
Jan 23, 2004
1.662
1.683
1.662
1.683
269,862
+0.03(+1.73%)
Jan 22, 2004
1.663
1.684
1.651
1.654
560,015
-0.02(-1.06%)
Jan 21, 2004
1.666
1.680
1.666
1.672
464,650
-0.00(-0.24%)
Jan 20, 2004
1.671
1.676
1.666
1.676
634,074
+0.00(+0.30%)
Jan 16, 2004
1.672
1.677
1.647
1.671
688,859
+0.01(+0.53%)
Jan 15, 2004
1.653
1.666
1.630
1.662
1,059,158
-0.00(-0.18%)
Jan 14, 2004
1.658
1.665
1.657
1.665
644,220
+0.01(+0.48%)
Jan 13, 2004
1.638
1.657
1.637
1.657
459,577
+0.01(+0.54%)
Jan 12, 2004
1.643
1.648
1.621
1.648
541,753
+0.03(+1.83%)
Jan 09, 2004
1.636
1.658
1.619
1.619
495,085
-0.02(-1.14%)
Jan 08, 2004
1.640
1.655
1.637
1.637
778,136
+0.01(+0.61%)
Jan 07, 2004
1.646
1.651
1.616
1.627
455,519
-0.03(-1.73%)
Jan 06, 2004
1.654
1.656
1.617
1.656
590,450
+0.02(+1.51%)
Jan 05, 2004
1.644
1.649
1.604
1.631
1,118,001
+0.01(+0.73%)
Jan 02, 2004
1.594
1.645
1.594
1.619
523,492
+0.01(+0.67%)
Dec 31, 2003
1.654
1.654
1.608
1.609
597,552
-0.04(-2.22%)
Dec 30, 2003
1.638
1.641
1.626
1.645
657,408
+0.01(+0.42%)
Dec 29, 2003
1.602
1.638
1.582
1.638
1,138,291
+0.05(+2.91%)
Dec 26, 2003
1.610
1.610
1.585
1.592
221,165
-0.02(-1.10%)
Dec 24, 2003
1.626
1.626
1.603
1.610
168,410
-0.03(-1.63%)
Dec 23, 2003
1.612
1.636
1.607
1.636
1,014,519
+0.03(+1.84%)
Dec 22, 2003
1.612
1.628
1.593
1.607
1,535,983
-0.01(-0.61%)
Dec 19, 2003
1.629
1.642
1.587
1.617
445,374
-0.02(-1.50%)
Dec 18, 2003
1.577
1.641
1.577
1.641
1,093,652
+0.04(+2.52%)
Dec 17, 2003
1.612
1.612
1.591
1.601
837,993
-0.05(-3.04%)
Dec 16, 2003
1.636
1.655
1.627
1.651
1,639,464
+0.01(+0.42%)
Dec 15, 2003
1.666
1.666
1.638
1.644
939,445
-0.03(-1.77%)
Dec 12, 2003
1.674
1.675
1.666
1.674
1,338,151
+0.00(+0.18%)
Dec 11, 2003
1.666
1.674
1.651
1.671
709,149
+0.00(+0.30%)
Dec 10, 2003
1.666
1.666
1.646
1.666
799,441
+0.00(+0.24%)
Dec 09, 2003
1.680
1.680
1.651
1.662
1,363,514
-0.01(-0.82%)
Dec 08, 2003
1.674
1.681
1.655
1.676
658,423
+0.01(+0.41%)
Dec 05, 2003
1.675
1.680
1.662
1.669
361,169
-0.02(-1.17%)
Dec 04, 2003
1.668
1.688
1.650
1.688
575,232
+0.02(+1.24%)
Dec 03, 2003
1.687
1.695
1.656
1.668
498,129
-0.02(-1.34%)
Dec 02, 2003
1.700
1.700
1.682
1.690
649,292
-0.01(-0.46%)
Dec 01, 2003
1.676
1.698
1.666
1.698
599,581
+0.02(+1.35%)
Nov 28, 2003
1.686
1.690
1.675
1.676
377,401
-0.01(-0.58%)
Nov 26, 2003
1.679
1.694
1.641
1.686
667,554
+0.01(+0.89%)
Nov 25, 2003
1.686
1.686
1.676
1.671
731,468
-0.02(-1.28%)
Nov 24, 2003
1.649
1.700
1.639
1.692
1,578,593
+0.05(+3.25%)
Nov 21, 2003
1.628
1.656
1.628
1.639
665,525
+0.02(+1.09%)
Nov 20, 2003
1.661
1.676
1.626
1.621
3,743,578
-0.05(-3.24%)
Nov 19, 2003
1.666
1.677
1.651
1.676
458,563
+0.02(+1.19%)
Nov 18, 2003
1.617
1.620
1.617
1.656
1,271,193
+0.03(+2.13%)
Nov 17, 2003
1.605
1.656
1.605
1.621
968,866
-0.02(-1.38%)
Nov 14, 2003
1.636
1.676
1.631
1.644
643,205
-0.01(-0.48%)
Nov 13, 2003
1.670
1.670
1.629
1.652
374,357
-0.01(-0.42%)
Nov 12, 2003
1.636
1.670
1.636
1.659
619,871
+0.02(+1.45%)
Nov 11, 2003
1.629
1.638
1.614
1.635
795,383
+0.01(+0.85%)
Nov 10, 2003
1.685
1.685
1.619
1.621
1,237,714
-0.05(-2.72%)
Nov 07, 2003
1.589
1.672
1.577
1.667
3,442,266
+0.10(+6.49%)
Nov 06, 2003
1.546
1.566
1.548
1.565
1,556,273
+0.02(+1.28%)
Nov 05, 2003
1.549
1.569
1.546
1.546
959,735
-0.03(-1.69%)
Nov 04, 2003
1.549
1.572
1.549
1.572
604,258
+0.02(+1.59%)
Nov 03, 2003
1.586
1.587
1.542
1.548
1,212,554
-0.00(-0.32%)
Oct 31, 2003
1.582
1.590
1.538
1.552
704,076
-0.02(-1.38%)
Oct 30, 2003
1.578
1.580
1.572
1.574
546,826
+0.00(+0.13%)
Oct 29, 2003
1.518
1.572
1.518
1.572
620,886
+0.04(+2.64%)
Oct 28, 2003
1.526
1.551
1.503
1.532
940,459
+0.03(+1.70%)
Oct 27, 2003
1.482
1.506
1.482
1.506
506,245
+0.03(+2.21%)
Oct 24, 2003
1.508
1.508
1.457
1.474
792,340
-0.02(-1.32%)
Oct 23, 2003
1.479
1.498
1.479
1.493
928,285
+0.02(+1.41%)
Oct 22, 2003
1.492
1.497
1.473
1.473
592,479
-0.02(-1.32%)
Oct 21, 2003
1.488
1.496
1.480
1.492
557,985
+0.01(+0.87%)
Oct 20, 2003
1.489
1.494
1.470
1.480
827,848
-0.01(-0.73%)
Oct 17, 2003
1.504
1.504
1.479
1.490
393,633
-0.00(-0.13%)
Oct 16, 2003
1.470
1.497
1.470
1.492
364,212
+0.00(+0.20%)
Oct 15, 2003
1.518
1.518
1.483
1.489
671,612
-0.03(-1.76%)
Oct 14, 2003
1.491
1.527
1.485
1.516
867,414
+0.02(+1.18%)
Oct 13, 2003
1.495
1.495
1.495
1.498
405,807
+0.00(+0.20%)
Oct 10, 2003
1.498
1.498
1.498
1.495
864,370
+0.01(+0.80%)
Oct 09, 2003
1.527
1.534
1.480
1.483
1,318,875
-0.05(-3.09%)
Oct 08, 2003
1.488
1.533
1.480
1.531
3,555,892
+0.03(+1.84%)
Oct 07, 2003
1.496
1.496
1.475
1.503
813,645
+0.02(+1.60%)
Oct 06, 2003
1.444
1.461
1.444
1.480
1,450,763
+0.05(+3.16%)
Oct 03, 2003
1.444
1.444
1.434
1.434
905,966
-0.00(-0.07%)
Oct 02, 2003
1.444
1.449
1.430
1.435
410,880
-0.00(-0.34%)
Oct 01, 2003
1.424
1.464
1.424
1.440
569,145
+0.02(+1.46%)
Sep 30, 2003
1.428
1.432
1.411
1.419
865,385
+0.01(+0.70%)
Sep 29, 2003
1.416
1.419
1.399
1.410
1,282,353
+0.01(+0.92%)
Sep 26, 2003
1.434
1.437
1.391
1.397
446,388
-0.03(-2.28%)
Sep 25, 2003
1.452
1.479
1.429
1.429
1,367,572
-0.03(-2.23%)
Sep 24, 2003
1.491
1.526
1.473
1.462
1,028,723
-0.05(-3.32%)
Sep 23, 2003
1.461
1.512
1.461
1.512
676,684
+0.04(+2.82%)
Sep 22, 2003
1.474
1.493
1.469
1.471
1,076,405
-0.04(-2.36%)
Sep 19, 2003
1.507
1.507
1.484
1.506
1,051,042
-0.01(-0.97%)
Sep 18, 2003
1.513
1.534
1.485
1.521
1,479,170
-0.00(-0.19%)
Sep 17, 2003
1.577
1.533
1.488
1.524
1,428,444
+0.02(+1.46%)
Sep 16, 2003
1.497
1.513
1.497
1.502
1,609,586
+0.02(+1.39%)
Sep 15, 2003
1.465
1.487
1.464
1.481
1,156,857
+0.03(+1.74%)
Sep 12, 2003
1.461
1.464
1.428
1.456
671,104
-0.00(-0.26%)
Sep 11, 2003
1.414
1.464
1.414
1.460
922,502
+0.05(+3.32%)
Sep 10, 2003
1.417
1.445
1.409
1.413
1,170,705
+0.02(+1.07%)
Sep 09, 2003
1.420
1.426
1.395
1.398
671,104
-0.02(-1.59%)
Sep 08, 2003
1.399
1.420
1.387
1.420
817,043
+0.02(+1.54%)
Sep 05, 2003
1.432
1.432
1.389
1.399
1,015,179
-0.02(-1.39%)
Sep 04, 2003
1.444
1.450
1.384
1.418
1,378,428
-0.02(-1.11%)
Sep 03, 2003
1.449
1.455
1.418
1.434
846,870
-0.01(-0.39%)
Sep 02, 2003
1.364
1.440
1.337
1.440
6,747,267
+0.09(+6.31%)
Aug 29, 2003
1.371
1.385
1.333
1.355
824,500
-0.03(-1.84%)
Aug 28, 2003
1.371
1.387
1.314
1.380
1,282,556
+0.00(+0.00%)
Aug 27, 2003
1.328
1.382
1.314
1.380
1,178,161
+0.04(+3.23%)
Aug 26, 2003
1.352
1.359
1.318
1.337
1,158,987
-0.02(-1.11%)
Aug 25, 2003
1.342
1.352
1.313
1.352
857,522
+0.01(+0.63%)
Aug 22, 2003
1.408
1.408
1.343
1.343
1,875,898
-0.06(-4.60%)
Aug 21, 2003
1.408
1.408
1.399
1.408
581,624
+0.00(+0.07%)
Aug 20, 2003
1.399
1.408
1.394
1.407
429,294
-0.00(-0.07%)
Aug 19, 2003
1.415
1.422
1.389
1.408
2,310,518
-0.01(-0.40%)
Aug 18, 2003
1.389
1.446
1.371
1.414
5,677,760
+0.01(+0.74%)
Aug 15, 2003
1.544
1.544
1.345
1.403
4,060,717
-0.16(-10.48%)
Aug 14, 2003
1.558
1.575
1.540
1.568
948,068
+0.02(+1.52%)
Aug 13, 2003
1.605
1.613
1.540
1.544
1,092,942
-0.07(-4.08%)
Aug 12, 2003
1.591
1.610
1.550
1.610
807,456
+0.02(+1.18%)
Aug 11, 2003
1.520
1.591
1.519
1.591
750,998
+0.07(+4.76%)
Aug 08, 2003
1.547
1.549
1.519
1.519
820,239
-0.03(-1.88%)
Aug 07, 2003
1.561
1.561
1.535
1.548
411,184
-0.01(-0.84%)
Aug 06, 2003
1.542
1.563
1.538
1.561
363,248
+0.03(+2.02%)
Aug 05, 2003
1.571
1.582
1.530
1.530
578,428
-0.04(-2.63%)
Aug 04, 2003
1.601
1.601
1.563
1.571
365,379
-0.02(-0.95%)
Aug 01, 2003
1.615
1.615
1.572
1.586
307,856
-0.02(-0.94%)
Jul 31, 2003
1.629
1.643
1.596
1.602
273,768
-0.02(-1.10%)
Jul 30, 2003
1.615
1.629
1.601
1.619
361,118
+0.01(+0.76%)
Jul 29, 2003
1.596
1.609
1.577
1.607
482,556
+0.02(+1.24%)
Jul 28, 2003
1.590
1.596
1.571
1.587
373,901
-0.00(-0.18%)
Jul 25, 2003
1.609
1.620
1.582
1.590
389,879
-0.01(-0.59%)
Jul 24, 2003
1.607
1.631
1.600
1.600
368,575
+0.01(+0.41%)
Jul 23, 2003
1.605
1.624
1.560
1.593
693,475
-0.01(-0.41%)
Jul 22, 2003
1.582
1.602
1.563
1.600
565,645
+0.02(+1.13%)
Jul 21, 2003
1.662
1.662
1.551
1.582
1,203,727
-0.05(-2.88%)
Jul 18, 2003
1.602
1.632
1.602
1.629
275,898
+0.04(+2.60%)
Jul 17, 2003
1.619
1.620
1.568
1.587
1,475,365
-0.05(-3.26%)
Jul 16, 2003
1.665
1.666
1.634
1.641
614,646
-0.02(-1.47%)
Jul 15, 2003
1.690
1.690
1.649
1.665
955,525
-0.02(-1.44%)
Jul 14, 2003
1.690
1.690
1.680
1.690
978,960
+0.00(+0.00%)
Jul 11, 2003
1.671
1.690
1.671
1.690
315,312
+0.01(+0.33%)
Jul 10, 2003
1.691
1.691
1.668
1.684
390,945
-0.01(-0.33%)
Jul 09, 2003
1.685
1.713
1.668
1.690
1,488,148
-0.01(-0.55%)
Jul 08, 2003
1.696
1.699
1.668
1.699
466,577
+0.01(+0.61%)
Jul 07, 2003
1.681
1.694
1.676
1.689
684,953
+0.02(+1.01%)
Jul 03, 2003
1.712
1.713
1.671
1.672
381,358
-0.02(-1.06%)
Jul 02, 2003
1.657
1.703
1.657
1.690
1,800,265
+0.03(+1.98%)
Jul 01, 2003
1.624
1.657
1.624
1.657
459,120
+0.01(+0.86%)
Jun 30, 2003
1.657
1.680
1.635
1.643
968,308
-0.01(-0.85%)
Jun 27, 2003
1.650
1.682
1.648
1.657
493,208
+0.01(+0.51%)
Jun 26, 2003
1.619
1.657
1.618
1.648
760,585
+0.05(+2.99%)
Jun 25, 2003
1.623
1.662
1.598
1.601
628,495
-0.02(-1.39%)
Jun 24, 2003
1.596
1.623
1.579
1.623
659,387
+0.05(+2.92%)
Jun 23, 2003
1.615
1.618
1.568
1.577
1,235,685
-0.04(-2.33%)
Jun 20, 2003
1.648
1.653
1.607
1.615
710,519
-0.02(-1.15%)
Jun 19, 2003
1.615
1.691
1.601
1.633
1,996,270
-0.03(-1.75%)
Jun 18, 2003
1.652
1.694
1.644
1.663
1,018,375
+0.02(+0.91%)
Jun 17, 2003
1.614
1.648
1.586
1.648
1,898,268
+0.04(+2.39%)
Jun 16, 2003
1.597
1.614
1.545
1.609
1,365,645
+0.01(+0.76%)
Jun 13, 2003
1.601
1.623
1.569
1.597
1,514,779
+0.01(+0.65%)
Jun 12, 2003
1.629
1.637
1.582
1.586
1,176,031
-0.04(-2.31%)
Jun 11, 2003
1.624
1.637
1.596
1.624
1,408,255
+0.00(+0.00%)
Jun 10, 2003
1.567
1.624
1.549
1.624
1,133,421
+0.05(+2.92%)
Jun 09, 2003
1.586
1.614
1.576
1.578
1,071,637
-0.02(-1.29%)
Jun 06, 2003
1.596
1.633
1.593
1.599
1,625,565
+0.01(+0.59%)
Jun 05, 2003
1.540
1.592
1.517
1.589
1,615,978
+0.06(+3.99%)
Jun 04, 2003
1.521
1.540
1.515
1.528
870,305
+0.01(+0.49%)
Jun 03, 2003
1.474
1.540
1.466
1.521
1,480,691
+0.03(+2.02%)
Jun 02, 2003
1.596
1.596
1.490
1.491
2,516,110
-0.11(-6.59%)
May 30, 2003
1.540
1.596
1.539
1.596
1,413,581
+0.07(+4.62%)
May 29, 2003
1.511
1.525
1.505
1.525
998,135
+0.01(+0.49%)
May 28, 2003
1.514
1.544
1.507
1.518
1,357,123
+0.01(+0.62%)
May 27, 2003
1.500
1.516
1.464
1.509
2,672,701
+0.01(+0.56%)
May 23, 2003
1.460
1.521
1.455
1.500
1,610,651
+0.04(+2.83%)
May 22, 2003
1.455
1.530
1.449
1.459
2,937,948
+0.03(+1.84%)
May 21, 2003
1.347
1.455
1.347
1.433
4,015,976
+0.10(+7.16%)
May 20, 2003
1.314
1.363
1.300
1.337
2,127,296
+0.02(+1.21%)
May 19, 2003
1.296
1.362
1.295
1.321
3,084,952
+0.08(+6.51%)
May 16, 2003
1.230
1.271
1.211
1.240
2,055,924
+0.02(+1.62%)
May 15, 2003
1.202
1.262
1.202
1.220
1,582,955
+0.02(+1.56%)
May 14, 2003
1.157
1.211
1.157
1.202
2,364,845
+0.04(+3.81%)
May 13, 2003
1.164
1.177
1.155
1.157
689,214
-0.01(-0.56%)
May 12, 2003
1.150
1.173
1.144
1.164
1,075,898
+0.01(+0.90%)
May 09, 2003
1.108
1.155
1.108
1.154
709,453
+0.05(+4.60%)
May 08, 2003
1.092
1.115
1.090
1.103
1,887,615
+0.01(+0.60%)
May 07, 2003
1.080
1.102
1.078
1.096
819,174
+0.02(+1.57%)
May 06, 2003
1.079
1.088
1.066
1.080
656,191
+0.01(+0.79%)
May 05, 2003
1.086
1.103
1.070
1.071
1,128,095
-0.01(-0.96%)
May 02, 2003
1.063
1.098
1.063
1.081
737,150
+0.02(+2.31%)
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.