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
Getty Realty Corp
(NY:
GTY
)
27.58
+0.25 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2013
10.85
11.11
10.83
11.10
305,078
+0.21(+1.90%)
Feb 27, 2013
10.73
10.92
10.67
10.89
280,045
+0.13(+1.19%)
Feb 26, 2013
10.73
10.82
10.67
10.76
245,931
+0.03(+0.31%)
Feb 25, 2013
10.83
10.86
10.70
10.73
263,830
-0.10(-0.93%)
Feb 22, 2013
10.76
10.83
10.71
10.83
126,899
+0.07(+0.67%)
Feb 21, 2013
10.55
10.77
10.55
10.76
219,258
+0.21(+2.01%)
Feb 20, 2013
10.53
10.70
10.53
10.54
366,628
+0.01(+0.05%)
Feb 19, 2013
10.44
10.56
10.38
10.54
93,106
+0.09(+0.91%)
Feb 15, 2013
10.45
10.47
10.27
10.44
145,809
+0.02(+0.21%)
Feb 14, 2013
10.39
10.46
10.37
10.42
49,342
-0.02(-0.21%)
Feb 13, 2013
10.53
10.53
10.38
10.44
129,906
-0.11(-1.06%)
Feb 12, 2013
10.55
10.57
10.46
10.56
85,345
+0.00(+0.00%)
Feb 11, 2013
10.54
10.56
10.43
10.56
67,764
+0.01(+0.11%)
Feb 08, 2013
10.36
10.56
10.30
10.54
74,031
+0.16(+1.56%)
Feb 07, 2013
10.35
10.44
10.32
10.38
89,162
+0.01(+0.05%)
Feb 06, 2013
10.26
10.42
10.24
10.38
184,187
+0.03(+0.27%)
Feb 04, 2013
10.47
10.49
10.32
10.35
160,965
-0.17(-1.59%)
Feb 01, 2013
10.55
10.69
10.47
10.52
133,274
-0.02(-0.21%)
Jan 31, 2013
10.55
10.61
10.42
10.54
99,776
-0.01(-0.05%)
Jan 30, 2013
10.65
10.69
10.48
10.54
88,544
-0.15(-1.36%)
Jan 29, 2013
10.65
10.83
10.57
10.69
185,560
+0.03(+0.31%)
Jan 28, 2013
10.35
10.67
10.33
10.66
192,043
+0.28(+2.69%)
Jan 25, 2013
10.39
10.44
10.32
10.38
111,349
-0.02(-0.21%)
Jan 24, 2013
10.34
10.45
10.30
10.40
85,210
+0.04(+0.43%)
Jan 23, 2013
10.54
10.55
10.34
10.35
152,764
-0.23(-2.21%)
Jan 22, 2013
10.55
10.59
10.42
10.59
139,931
+0.01(+0.05%)
Jan 18, 2013
10.47
10.58
10.35
10.58
144,627
+0.08(+0.80%)
Jan 17, 2013
10.39
10.51
10.34
10.50
133,465
+0.12(+1.18%)
Jan 16, 2013
10.38
10.40
10.29
10.38
317,148
-0.04(-0.37%)
Jan 15, 2013
10.38
10.47
10.28
10.42
134,476
-0.01(-0.11%)
Jan 14, 2013
10.35
10.43
10.34
10.43
120,425
+0.03(+0.27%)
Jan 11, 2013
10.33
10.40
10.29
10.40
145,177
+0.09(+0.87%)
Jan 10, 2013
10.47
10.47
10.26
10.31
182,365
-0.15(-1.39%)
Jan 09, 2013
10.35
10.49
10.31
10.45
227,449
+0.09(+0.92%)
Jan 08, 2013
10.21
10.59
10.21
10.36
127,935
+0.11(+1.09%)
Jan 07, 2013
10.14
10.26
10.13
10.25
86,730
+0.09(+0.88%)
Jan 04, 2013
10.10
10.25
10.04
10.16
139,453
+0.09(+0.89%)
Jan 03, 2013
10.14
10.20
10.03
10.07
132,389
-0.08(-0.82%)
Jan 02, 2013
10.19
10.21
10.09
10.15
371,125
+0.07(+0.72%)
Dec 31, 2012
9.735
10.13
9.629
10.08
245,039
+0.35(+3.61%)
Dec 28, 2012
9.746
9.818
9.684
9.729
161,589
-0.08(-0.80%)
Dec 27, 2012
9.874
9.874
9.690
9.807
122,863
-0.09(-0.90%)
Dec 26, 2012
9.835
9.902
9.763
9.897
184,798
+0.03(+0.28%)
Dec 24, 2012
9.740
9.891
9.673
9.869
78,041
+0.13(+1.35%)
Dec 21, 2012
9.760
9.870
9.643
9.737
743,268
-0.07(-0.73%)
Dec 20, 2012
9.787
9.920
9.732
9.809
255,773
+0.06(+0.57%)
Dec 19, 2012
9.776
9.843
9.671
9.754
159,744
-0.02(-0.23%)
Dec 18, 2012
9.726
9.782
9.659
9.776
246,259
+0.04(+0.40%)
Dec 17, 2012
9.726
9.834
9.638
9.737
222,751
+0.02(+0.23%)
Dec 14, 2012
9.582
9.760
9.532
9.715
190,655
+0.09(+0.98%)
Dec 13, 2012
9.438
9.627
9.438
9.621
122,258
+0.18(+1.94%)
Dec 12, 2012
9.665
9.665
9.399
9.438
330,169
-0.25(-2.57%)
Dec 11, 2012
9.532
9.760
9.460
9.688
181,182
+0.18(+1.92%)
Dec 10, 2012
9.277
9.505
9.234
9.505
170,080
+0.22(+2.39%)
Dec 07, 2012
9.350
9.366
9.277
9.283
228,056
-0.07(-0.71%)
Dec 06, 2012
9.377
9.405
9.283
9.350
245,668
-0.05(-0.53%)
Dec 05, 2012
9.338
9.405
9.150
9.399
354,261
+0.08(+0.89%)
Dec 04, 2012
9.355
9.355
9.222
9.316
350,082
-0.02(-0.18%)
Nov 30, 2012
9.294
9.355
9.228
9.333
328,132
+0.09(+0.96%)
Nov 29, 2012
9.216
9.377
9.172
9.244
325,563
+0.06(+0.66%)
Nov 28, 2012
9.205
9.255
9.128
9.183
161,765
-0.07(-0.78%)
Nov 27, 2012
9.261
9.372
9.250
9.255
110,804
+0.03(+0.30%)
Nov 26, 2012
9.150
9.311
9.139
9.228
168,983
+0.03(+0.30%)
Nov 23, 2012
9.266
9.266
9.122
9.200
69,506
-0.03(-0.30%)
Nov 21, 2012
9.289
9.338
9.144
9.228
103,239
-0.07(-0.77%)
Nov 20, 2012
9.344
9.344
9.216
9.300
80,871
-0.09(-0.94%)
Nov 19, 2012
9.233
9.388
9.150
9.388
197,798
+0.21(+2.23%)
Nov 16, 2012
9.072
9.205
9.045
9.183
167,270
+0.06(+0.67%)
Nov 15, 2012
9.089
9.178
9.011
9.122
292,422
+0.04(+0.49%)
Nov 14, 2012
9.067
9.133
9.011
9.078
484,788
+0.00(+0.00%)
Nov 13, 2012
9.006
9.150
8.956
9.078
326,490
+0.01(+0.12%)
Nov 12, 2012
9.078
9.156
8.956
9.067
202,329
-0.08(-0.91%)
Nov 09, 2012
9.660
9.660
8.673
9.150
491,419
-0.57(-5.87%)
Nov 08, 2012
9.721
9.771
9.621
9.721
241,331
+0.01(+0.06%)
Nov 07, 2012
9.699
9.771
9.567
9.715
200,736
-0.09(-0.96%)
Nov 06, 2012
9.760
9.937
9.749
9.809
155,737
+0.00(+0.00%)
Nov 05, 2012
9.821
9.848
9.778
9.809
86,902
-0.02(-0.23%)
Nov 02, 2012
10.08
10.14
9.793
9.832
160,578
-0.18(-1.83%)
Nov 01, 2012
10.12
10.16
9.516
10.01
206,210
-0.13(-1.31%)
Oct 31, 2012
9.976
10.16
9.898
10.15
208,675
+0.06(+0.55%)
Oct 26, 2012
10.05
10.09
10.09
10.09
117,103
+0.06(+0.61%)
Oct 25, 2012
10.19
10.19
9.939
10.03
177,923
-0.12(-1.20%)
Oct 24, 2012
10.17
10.17
10.09
10.15
73,632
-0.02(-0.16%)
Oct 23, 2012
9.976
10.18
9.920
10.17
587,164
+0.12(+1.21%)
Oct 19, 2012
10.25
10.25
9.904
10.05
147,159
-0.28(-2.68%)
Oct 18, 2012
10.27
10.46
10.27
10.32
155,107
+0.03(+0.27%)
Oct 17, 2012
10.25
10.31
10.17
10.30
140,214
+0.03(+0.27%)
Oct 16, 2012
10.30
10.36
10.24
10.27
103,592
-0.01(-0.11%)
Oct 15, 2012
10.20
10.34
10.16
10.28
108,709
+0.11(+1.09%)
Oct 12, 2012
10.18
10.22
10.15
10.17
193,297
+0.01(+0.05%)
Oct 11, 2012
10.19
10.20
10.11
10.16
134,958
+0.04(+0.44%)
Oct 10, 2012
10.07
10.14
10.05
10.12
114,779
+0.04(+0.44%)
Oct 09, 2012
10.13
10.17
10.04
10.08
90,103
-0.04(-0.44%)
Oct 08, 2012
10.13
10.18
10.04
10.12
117,643
-0.04(-0.38%)
Oct 05, 2012
10.19
10.31
10.12
10.16
115,090
+0.01(+0.06%)
Oct 04, 2012
10.20
10.22
9.943
10.15
226,881
-0.01(-0.11%)
Oct 03, 2012
10.37
10.39
10.15
10.16
165,293
-0.21(-2.03%)
Oct 02, 2012
10.11
10.41
10.08
10.37
308,883
+0.30(+2.97%)
Oct 01, 2012
9.970
10.09
9.938
10.08
203,715
+0.13(+1.28%)
Sep 28, 2012
9.915
10.01
9.837
9.948
294,511
-0.01(-0.11%)
Sep 27, 2012
9.787
9.976
9.699
9.959
242,462
+0.17(+1.76%)
Sep 26, 2012
9.870
9.981
9.754
9.787
186,339
-0.09(-0.95%)
Sep 25, 2012
10.10
10.12
9.865
9.882
276,298
-0.18(-1.79%)
Sep 24, 2012
10.25
10.34
10.02
10.06
172,205
-0.24(-2.30%)
Sep 21, 2012
10.41
10.44
10.24
10.30
291,697
-0.04(-0.37%)
Sep 20, 2012
10.29
10.38
10.27
10.34
158,148
-0.02(-0.21%)
Sep 19, 2012
10.47
10.49
10.23
10.36
160,673
-0.10(-0.95%)
Sep 18, 2012
10.39
10.48
10.35
10.46
95,314
+0.02(+0.16%)
Sep 17, 2012
10.42
10.52
10.31
10.44
114,389
-0.02(-0.16%)
Sep 14, 2012
10.31
10.57
10.30
10.46
210,646
+0.18(+1.71%)
Sep 13, 2012
10.08
10.33
10.07
10.28
199,794
+0.19(+1.85%)
Sep 12, 2012
10.11
10.15
9.990
10.09
86,479
-0.04(-0.38%)
Sep 11, 2012
10.09
10.17
10.07
10.13
123,384
+0.01(+0.11%)
Sep 10, 2012
10.15
10.18
10.05
10.12
130,304
-0.07(-0.70%)
Sep 07, 2012
10.20
10.25
10.14
10.19
202,461
+0.04(+0.38%)
Sep 06, 2012
9.880
10.22
9.880
10.16
330,695
+0.31(+3.19%)
Sep 05, 2012
9.825
9.886
9.792
9.841
151,166
+0.06(+0.62%)
Sep 04, 2012
9.875
9.875
9.655
9.781
200,832
-0.08(-0.78%)
Aug 31, 2012
9.935
9.946
9.770
9.858
176,329
-0.03(-0.28%)
Aug 30, 2012
9.985
9.990
9.864
9.886
99,117
-0.15(-1.54%)
Aug 29, 2012
10.00
10.09
9.968
10.04
114,739
+0.13(+1.28%)
Aug 27, 2012
9.974
9.996
9.880
9.913
130,627
-0.05(-0.50%)
Aug 24, 2012
10.00
10.04
9.914
9.963
117,054
-0.05(-0.49%)
Aug 23, 2012
9.930
10.07
9.853
10.01
149,093
+0.06(+0.55%)
Aug 22, 2012
10.05
10.05
9.880
9.957
103,820
-0.12(-1.20%)
Aug 21, 2012
9.985
10.16
9.968
10.08
201,161
+0.09(+0.94%)
Aug 20, 2012
9.814
10.02
9.792
9.985
167,628
+0.13(+1.28%)
Aug 17, 2012
9.886
9.886
9.737
9.858
246,573
-0.07(-0.67%)
Aug 16, 2012
9.770
9.990
9.731
9.924
146,562
+0.13(+1.35%)
Aug 15, 2012
9.665
9.797
9.640
9.792
154,055
+0.11(+1.14%)
Aug 14, 2012
9.682
9.742
9.643
9.682
196,359
+0.01(+0.11%)
Aug 13, 2012
9.638
9.671
9.511
9.671
150,919
+0.01(+0.11%)
Aug 10, 2012
9.737
9.775
9.638
9.660
109,934
-0.09(-0.90%)
Aug 09, 2012
9.853
9.869
9.726
9.748
104,102
-0.10(-1.06%)
Aug 08, 2012
9.930
10.01
9.853
9.853
234,284
-0.13(-1.32%)
Aug 07, 2012
10.02
10.06
9.908
9.985
239,887
-0.03(-0.27%)
Aug 06, 2012
9.858
10.06
9.841
10.01
438,225
+0.17(+1.73%)
Aug 03, 2012
9.819
9.869
9.753
9.841
321,360
+0.08(+0.79%)
Aug 02, 2012
9.638
10.08
9.522
9.764
432,791
-0.11(-1.11%)
Aug 01, 2012
10.24
10.30
9.875
9.875
278,353
-0.35(-3.44%)
Jul 31, 2012
10.22
10.35
10.22
10.23
131,327
-0.02(-0.16%)
Jul 30, 2012
10.34
10.38
10.23
10.24
117,977
-0.13(-1.27%)
Jul 27, 2012
10.09
10.46
9.991
10.38
253,555
+0.26(+2.61%)
Jul 26, 2012
10.22
10.25
10.00
10.11
94,564
+0.01(+0.11%)
Jul 25, 2012
10.25
10.34
10.07
10.10
122,417
-0.13(-1.24%)
Jul 24, 2012
10.23
10.28
9.990
10.23
200,910
+0.03(+0.32%)
Jul 23, 2012
10.20
10.26
10.07
10.19
174,059
-0.10(-0.96%)
Jul 20, 2012
10.25
10.31
10.20
10.29
192,738
-0.03(-0.32%)
Jul 19, 2012
10.48
10.48
10.31
10.33
143,396
-0.15(-1.47%)
Jul 18, 2012
10.61
10.69
10.46
10.48
182,242
-0.14(-1.30%)
Jul 17, 2012
10.75
10.84
10.62
10.62
343,521
-0.09(-0.87%)
Jul 16, 2012
10.54
10.76
10.45
10.71
301,228
+0.17(+1.62%)
Jul 13, 2012
10.54
10.65
10.50
10.54
229,924
+0.07(+0.63%)
Jul 12, 2012
10.46
10.57
10.34
10.47
211,565
-0.03(-0.26%)
Jul 11, 2012
10.51
10.58
10.44
10.50
198,793
-0.04(-0.37%)
Jul 10, 2012
10.62
10.76
10.50
10.54
383,363
+0.03(+0.26%)
Jul 09, 2012
10.57
10.61
10.47
10.51
248,228
-0.10(-0.99%)
Jul 06, 2012
10.55
10.64
10.51
10.62
281,476
-0.06(-0.57%)
Jul 05, 2012
10.76
10.92
10.61
10.68
283,492
-0.15(-1.42%)
Jul 03, 2012
10.71
10.98
10.71
10.83
534,555
+0.11(+1.03%)
Jul 02, 2012
10.61
10.73
10.49
10.72
309,652
+0.18(+1.72%)
Jun 29, 2012
10.44
10.68
10.40
10.54
1,004,461
+0.26(+2.52%)
Jun 28, 2012
9.979
10.32
9.770
10.28
355,730
+0.20(+2.02%)
Jun 27, 2012
9.924
10.13
9.924
10.08
352,363
+0.13(+1.33%)
Jun 26, 2012
9.819
9.990
9.687
9.946
237,462
+0.16(+1.66%)
Jun 25, 2012
9.631
9.806
9.614
9.784
282,143
+0.01(+0.11%)
Jun 22, 2012
9.756
9.784
9.647
9.773
912,070
+0.04(+0.39%)
Jun 21, 2012
9.789
9.800
9.664
9.735
259,579
-0.04(-0.45%)
Jun 20, 2012
9.472
9.838
9.472
9.778
370,779
+0.27(+2.88%)
Jun 19, 2012
9.439
9.527
9.368
9.505
423,525
+0.11(+1.16%)
Jun 18, 2012
9.314
9.461
9.199
9.396
324,824
+0.00(+0.00%)
Jun 15, 2012
9.166
9.418
9.150
9.396
547,839
+0.26(+2.81%)
Jun 14, 2012
8.909
9.166
8.909
9.139
235,043
+0.20(+2.26%)
Jun 13, 2012
9.035
9.139
8.898
8.937
254,702
-0.08(-0.91%)
Jun 12, 2012
8.991
9.024
8.800
9.018
330,969
+0.09(+0.98%)
Jun 11, 2012
9.122
9.254
8.926
8.931
323,673
-0.09(-0.97%)
Jun 08, 2012
8.942
9.068
8.898
9.018
246,479
+0.09(+0.98%)
Jun 07, 2012
9.226
9.254
8.915
8.931
277,317
-0.20(-2.21%)
Jun 06, 2012
8.920
9.133
8.822
9.133
228,985
+0.31(+3.47%)
Jun 05, 2012
8.565
8.882
8.538
8.827
274,121
+0.22(+2.54%)
Jun 04, 2012
8.477
8.712
8.439
8.609
432,653
+0.14(+1.68%)
Jun 01, 2012
8.674
8.734
8.456
8.466
202,418
-0.33(-3.79%)
May 31, 2012
8.844
8.860
8.712
8.800
276,991
-0.07(-0.74%)
May 30, 2012
8.816
8.920
8.745
8.865
336,253
-0.03(-0.31%)
May 29, 2012
8.860
8.986
8.827
8.893
212,058
+0.03(+0.37%)
May 25, 2012
8.915
8.926
8.811
8.860
263,769
-0.08(-0.92%)
May 24, 2012
8.876
8.942
8.827
8.942
175,316
+0.05(+0.62%)
May 23, 2012
8.833
8.931
8.800
8.887
294,244
-0.01(-0.12%)
May 22, 2012
8.920
8.926
8.816
8.898
537,652
+0.02(+0.25%)
May 21, 2012
8.849
8.920
8.680
8.876
277,011
+0.05(+0.62%)
May 18, 2012
8.800
8.898
8.773
8.822
490,700
+0.04(+0.44%)
May 17, 2012
8.860
8.898
8.709
8.783
338,935
-0.10(-1.11%)
May 16, 2012
8.898
8.953
8.860
8.882
374,560
-0.02(-0.18%)
May 15, 2012
8.833
8.931
8.748
8.898
312,554
+0.09(+1.06%)
May 14, 2012
8.794
8.909
8.751
8.805
393,354
-0.10(-1.17%)
May 11, 2012
8.833
8.975
8.833
8.909
224,898
+0.01(+0.12%)
May 10, 2012
8.937
8.997
8.800
8.898
283,402
+0.05(+0.56%)
May 09, 2012
8.658
8.920
8.652
8.849
512,671
+0.09(+1.06%)
May 08, 2012
8.565
8.833
8.439
8.756
368,704
+0.11(+1.33%)
May 07, 2012
8.521
8.658
8.521
8.641
372,255
+0.07(+0.76%)
May 04, 2012
8.592
8.652
8.478
8.576
356,717
-0.07(-0.82%)
May 03, 2012
8.663
8.680
8.570
8.647
272,630
-0.04(-0.50%)
May 02, 2012
8.663
8.734
8.581
8.691
700,601
-0.04(-0.50%)
May 01, 2012
8.625
8.931
8.620
8.734
294,976
+0.09(+1.01%)
Apr 30, 2012
8.816
8.816
8.538
8.647
366,227
-0.21(-2.35%)
Apr 27, 2012
8.652
8.882
8.533
8.855
301,286
+0.22(+2.60%)
Apr 26, 2012
8.592
8.712
8.565
8.630
285,773
-0.01(-0.13%)
Apr 25, 2012
8.576
8.718
8.538
8.641
289,023
+0.13(+1.48%)
Apr 24, 2012
8.363
8.576
8.335
8.516
270,921
+0.15(+1.83%)
Apr 23, 2012
8.450
8.499
8.341
8.363
344,102
-0.15(-1.73%)
Apr 20, 2012
8.587
8.625
8.466
8.510
327,515
+0.00(+0.00%)
Apr 19, 2012
8.532
8.691
8.450
8.510
549,790
-0.04(-0.51%)
Apr 18, 2012
8.669
8.734
8.466
8.554
375,834
-0.17(-1.94%)
Apr 17, 2012
8.800
8.849
8.701
8.723
348,707
-0.02(-0.19%)
Apr 16, 2012
8.581
8.822
8.543
8.740
395,849
+0.19(+2.17%)
Apr 13, 2012
8.510
8.570
8.499
8.554
289,158
+0.00(+0.00%)
Apr 12, 2012
8.434
8.554
8.406
8.554
534,463
+0.10(+1.23%)
Apr 11, 2012
8.445
8.450
8.357
8.450
291,663
+0.04(+0.52%)
Apr 10, 2012
8.401
8.445
8.308
8.406
579,968
+0.00(+0.00%)
Apr 09, 2012
8.210
8.439
8.210
8.406
598,919
+0.06(+0.72%)
Apr 05, 2012
8.335
8.352
8.231
8.346
249,829
-0.02(-0.20%)
Apr 04, 2012
8.374
8.412
8.319
8.363
330,351
-0.09(-1.10%)
Apr 03, 2012
8.598
8.598
8.417
8.456
437,827
-0.14(-1.65%)
Apr 02, 2012
8.516
8.598
8.417
8.598
394,580
+0.08(+0.96%)
Mar 30, 2012
8.527
8.587
8.488
8.516
388,524
+0.04(+0.45%)
Mar 29, 2012
8.193
8.510
8.188
8.477
507,526
+0.27(+3.26%)
Mar 28, 2012
8.149
8.231
8.112
8.210
373,304
+0.03(+0.33%)
Mar 27, 2012
8.128
8.277
8.106
8.182
322,414
+0.03(+0.40%)
Mar 26, 2012
8.067
8.149
8.007
8.149
728,504
+0.15(+1.84%)
Mar 23, 2012
7.931
8.078
7.873
8.002
1,009,488
+0.10(+1.31%)
Mar 22, 2012
7.608
7.914
7.586
7.898
578,421
+0.26(+3.44%)
Mar 21, 2012
7.745
7.849
7.636
7.636
496,957
-0.09(-1.20%)
Mar 20, 2012
7.597
7.789
7.576
7.729
464,744
+0.11(+1.43%)
Mar 19, 2012
7.794
7.794
7.576
7.619
752,614
-0.17(-2.18%)
Mar 16, 2012
7.740
7.871
7.444
7.789
2,312,262
-0.93(-10.71%)
Mar 15, 2012
8.756
8.811
8.623
8.723
240,387
-0.02(-0.19%)
Mar 14, 2012
8.685
8.805
8.658
8.740
153,208
+0.03(+0.38%)
Mar 13, 2012
8.581
8.712
8.527
8.707
366,068
+0.19(+2.25%)
Mar 12, 2012
8.630
8.630
8.390
8.516
458,655
-0.08(-0.95%)
Mar 09, 2012
8.499
8.691
8.483
8.598
580,737
-0.03(-0.38%)
Mar 08, 2012
8.696
8.712
8.499
8.630
280,037
-0.04(-0.50%)
Mar 07, 2012
8.789
8.882
8.603
8.674
539,460
-0.11(-1.24%)
Mar 06, 2012
9.002
9.057
8.620
8.783
895,769
-0.33(-3.66%)
Mar 05, 2012
9.018
9.128
8.893
9.117
199,972
+0.06(+0.66%)
Mar 02, 2012
9.232
9.336
8.997
9.057
312,125
-0.17(-1.89%)
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.