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
Stag Industrial Inc
(NY:
STAG
)
35.13
-0.83 (-2.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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, 2013
12.59
12.67
12.52
12.62
548,885
+0.07(+0.59%)
Apr 29, 2013
12.58
12.65
12.46
12.55
266,750
+0.05(+0.37%)
Apr 26, 2013
12.74
12.70
12.49
12.50
343,377
-0.19(-1.53%)
Apr 25, 2013
12.73
12.77
12.60
12.70
327,136
+0.01(+0.05%)
Apr 24, 2013
12.92
12.92
12.67
12.69
257,690
-0.16(-1.25%)
Apr 23, 2013
12.88
13.01
12.77
12.85
360,656
+0.09(+0.72%)
Apr 22, 2013
12.86
12.88
12.56
12.76
573,252
-0.09(-0.71%)
Apr 19, 2013
12.33
12.87
12.18
12.85
2,508,140
+0.62(+5.06%)
Apr 18, 2013
12.36
12.36
12.14
12.23
314,270
-0.05(-0.37%)
Apr 17, 2013
12.69
12.69
12.12
12.28
509,150
-0.37(-2.94%)
Apr 16, 2013
12.49
12.80
12.38
12.65
435,514
+0.26(+2.13%)
Apr 15, 2013
12.67
12.74
12.38
12.39
404,402
-0.30(-2.35%)
Apr 12, 2013
12.59
12.78
12.58
12.69
460,988
+0.02(+0.14%)
Apr 11, 2013
12.49
12.78
12.47
12.67
379,523
+0.22(+1.79%)
Apr 10, 2013
12.30
12.47
12.20
12.45
527,223
+0.21(+1.68%)
Apr 09, 2013
12.38
12.38
12.23
12.24
307,177
-0.06(-0.51%)
Apr 08, 2013
12.23
12.35
12.10
12.30
640,652
+0.07(+0.56%)
Apr 05, 2013
12.26
12.29
12.19
12.23
424,109
-0.14(-1.16%)
Apr 04, 2013
12.35
12.61
12.22
12.38
378,903
+0.02(+0.14%)
Apr 03, 2013
12.33
12.42
12.18
12.36
420,500
+0.09(+0.70%)
Apr 02, 2013
12.29
12.35
12.26
12.27
533,543
+0.10(+0.80%)
Apr 01, 2013
12.23
12.25
12.04
12.18
565,755
-0.01(-0.05%)
Mar 28, 2013
12.28
12.33
12.11
12.18
732,161
-0.03(-0.23%)
Mar 27, 2013
12.15
12.32
12.12
12.21
431,601
+0.07(+0.61%)
Mar 26, 2013
12.00
12.25
12.00
12.14
686,540
-0.16(-1.30%)
Mar 25, 2013
12.38
12.41
12.23
12.30
501,427
+0.00(+0.00%)
Mar 22, 2013
12.31
12.37
12.21
12.30
547,022
+0.06(+0.47%)
Mar 21, 2013
12.37
12.58
12.22
12.24
676,000
-0.11(-0.88%)
Mar 20, 2013
12.37
12.45
12.31
12.35
234,636
-0.02(-0.14%)
Mar 19, 2013
12.60
12.61
12.31
12.37
404,671
-0.22(-1.73%)
Mar 18, 2013
12.57
12.58
12.41
12.58
563,426
-0.05(-0.41%)
Mar 15, 2013
12.37
12.69
12.29
12.63
1,442,294
+0.26(+2.08%)
Mar 14, 2013
12.43
12.46
12.35
12.38
317,538
-0.01(-0.05%)
Mar 13, 2013
12.42
12.42
12.28
12.38
204,832
+0.02(+0.19%)
Mar 12, 2013
12.45
12.49
12.34
12.36
208,223
-0.04(-0.32%)
Mar 11, 2013
12.39
12.51
12.34
12.40
276,607
+0.03(+0.23%)
Mar 08, 2013
12.49
12.55
12.25
12.37
557,008
+0.00(+0.00%)
Mar 07, 2013
12.38
12.49
12.32
12.37
305,051
+0.03(+0.23%)
Mar 06, 2013
12.45
12.45
12.30
12.34
282,501
-0.09(-0.69%)
Mar 05, 2013
12.58
12.71
12.42
12.43
881,141
-0.06(-0.50%)
Mar 04, 2013
12.24
12.62
12.23
12.49
711,398
+0.29(+2.39%)
Mar 01, 2013
12.14
12.34
12.07
12.20
453,169
+0.05(+0.42%)
Feb 28, 2013
12.02
12.21
12.02
12.15
779,288
+0.18(+1.53%)
Feb 27, 2013
11.80
12.13
11.76
11.96
631,662
+0.21(+1.75%)
Feb 26, 2013
11.88
11.92
11.70
11.76
476,154
-0.19(-1.63%)
Feb 22, 2013
11.91
11.95
11.79
11.95
478,284
+0.14(+1.16%)
Feb 21, 2013
11.69
11.96
11.69
11.82
829,246
+0.11(+0.98%)
Feb 20, 2013
11.99
12.08
11.67
11.70
459,373
-0.30(-2.53%)
Feb 19, 2013
11.84
12.04
11.74
12.00
1,582,346
+0.22(+1.85%)
Feb 15, 2013
11.67
11.82
11.59
11.79
611,551
+0.16(+1.38%)
Feb 14, 2013
11.80
11.80
11.60
11.63
425,431
-0.17(-1.41%)
Feb 13, 2013
11.82
11.85
11.76
11.79
371,263
+0.03(+0.24%)
Feb 12, 2013
11.61
11.76
11.61
11.76
371,350
+0.20(+1.73%)
Feb 11, 2013
11.60
11.64
11.53
11.56
283,919
+0.00(+0.00%)
Feb 08, 2013
11.61
11.62
11.44
11.56
439,991
-0.01(-0.05%)
Feb 07, 2013
11.66
11.70
11.51
11.57
586,484
-0.08(-0.69%)
Feb 06, 2013
11.56
11.66
11.51
11.65
469,276
-0.07(-0.59%)
Feb 04, 2013
11.64
11.90
11.59
11.72
1,045,990
+0.08(+0.69%)
Feb 01, 2013
11.36
11.64
11.28
11.64
1,632,361
+0.34(+3.04%)
Jan 31, 2013
11.33
11.35
11.21
11.29
1,478,931
-0.02(-0.15%)
Jan 30, 2013
11.32
11.33
11.15
11.31
783,258
+0.03(+0.30%)
Jan 29, 2013
11.32
11.32
11.08
11.28
1,071,227
+0.03(+0.26%)
Jan 28, 2013
11.25
11.33
11.13
11.25
917,618
-0.02(-0.20%)
Jan 25, 2013
11.34
11.40
11.23
11.27
603,671
-0.08(-0.71%)
Jan 24, 2013
11.43
11.49
11.30
11.35
676,644
-0.03(-0.30%)
Jan 23, 2013
11.55
11.55
11.28
11.39
718,885
-0.16(-1.39%)
Jan 22, 2013
11.45
11.55
11.40
11.55
790,036
+0.11(+1.00%)
Jan 18, 2013
11.25
11.44
11.16
11.43
693,329
+0.20(+1.78%)
Jan 17, 2013
11.01
11.23
11.01
11.23
1,633,600
+0.22(+2.03%)
Jan 16, 2013
10.74
11.04
10.70
11.01
7,401,633
+0.21(+1.96%)
Jan 15, 2013
10.85
10.85
10.72
10.80
383,041
+0.00(+0.00%)
Jan 14, 2013
10.72
10.84
10.72
10.80
709,327
+0.10(+0.91%)
Jan 11, 2013
10.70
10.73
10.63
10.70
566,670
+0.03(+0.32%)
Jan 10, 2013
10.68
10.72
10.57
10.66
785,278
+0.05(+0.43%)
Jan 09, 2013
10.72
10.85
10.57
10.62
1,027,674
-0.03(-0.32%)
Jan 08, 2013
10.48
10.77
10.39
10.65
1,123,970
+0.22(+2.09%)
Jan 07, 2013
10.37
10.48
10.36
10.44
394,640
+0.06(+0.55%)
Jan 04, 2013
10.40
10.41
10.29
10.38
462,650
+0.01(+0.05%)
Jan 03, 2013
10.50
10.56
10.35
10.37
499,967
-0.09(-0.82%)
Jan 02, 2013
10.46
10.50
10.29
10.46
784,376
+0.17(+1.61%)
Dec 31, 2012
10.20
10.30
10.17
10.29
530,872
+0.10(+1.01%)
Dec 28, 2012
10.09
10.25
10.05
10.19
273,977
+0.05(+0.51%)
Dec 27, 2012
10.03
10.14
9.696
10.14
424,839
-0.06(-0.56%)
Dec 26, 2012
10.27
10.33
10.14
10.19
526,257
+0.00(+0.00%)
Dec 24, 2012
10.25
10.27
10.19
10.19
309,407
-0.11(-1.06%)
Dec 21, 2012
10.39
10.51
10.24
10.30
1,219,525
-0.14(-1.32%)
Dec 20, 2012
10.36
10.56
10.33
10.44
521,105
+0.12(+1.17%)
Dec 19, 2012
10.32
10.35
10.23
10.32
1,325,996
+0.04(+0.39%)
Dec 18, 2012
10.33
10.37
10.24
10.28
658,798
+0.01(+0.11%)
Dec 17, 2012
10.21
10.30
10.09
10.27
932,255
+0.12(+1.19%)
Dec 14, 2012
10.18
10.28
10.10
10.15
791,107
-0.02(-0.17%)
Dec 13, 2012
10.31
10.31
10.11
10.17
753,805
-0.08(-0.78%)
Dec 12, 2012
10.38
10.46
10.22
10.25
1,115,036
-0.07(-0.67%)
Dec 11, 2012
10.41
10.42
10.29
10.31
1,333,323
+0.02(+0.22%)
Dec 10, 2012
10.39
10.39
10.26
10.29
672,115
-0.02(-0.22%)
Dec 07, 2012
10.38
10.41
10.27
10.31
1,655,439
+0.01(+0.11%)
Dec 06, 2012
10.34
10.34
10.24
10.30
659,392
-0.07(-0.66%)
Dec 05, 2012
10.63
10.71
10.27
10.37
1,648,289
-0.40(-3.67%)
Dec 04, 2012
10.74
10.92
10.65
10.77
606,901
-0.03(-0.27%)
Nov 30, 2012
10.67
10.92
10.42
10.80
11,907,245
+0.13(+1.23%)
Nov 29, 2012
10.78
10.82
10.54
10.66
1,681,704
-0.08(-0.75%)
Nov 28, 2012
10.48
10.76
10.33
10.74
937,526
+0.23(+2.23%)
Nov 27, 2012
10.53
10.62
10.44
10.51
793,607
+0.00(+0.00%)
Nov 26, 2012
10.41
10.59
10.36
10.51
859,534
+0.03(+0.33%)
Nov 23, 2012
10.36
10.57
10.36
10.48
290,733
+0.19(+1.89%)
Nov 21, 2012
10.21
10.30
10.02
10.28
777,325
+0.13(+1.30%)
Nov 20, 2012
10.03
10.17
9.937
10.15
485,301
+0.07(+0.68%)
Nov 19, 2012
9.771
10.16
9.714
10.08
1,621,219
+0.56(+5.83%)
Nov 16, 2012
9.422
9.616
9.318
9.525
633,002
+0.07(+0.79%)
Nov 15, 2012
9.490
9.616
9.307
9.450
1,173,829
-0.41(-4.13%)
Nov 14, 2012
10.05
10.16
9.737
9.857
395,513
-0.30(-2.93%)
Nov 13, 2012
9.885
10.18
9.868
10.15
547,370
+0.27(+2.78%)
Nov 12, 2012
9.782
9.926
9.691
9.880
330,928
+0.10(+1.00%)
Nov 09, 2012
9.622
9.822
9.605
9.782
389,882
+0.14(+1.43%)
Nov 08, 2012
9.754
10.17
9.611
9.645
818,341
-0.16(-1.64%)
Nov 07, 2012
10.02
10.02
9.765
9.805
437,162
-0.20(-2.00%)
Nov 06, 2012
10.02
10.04
9.908
10.01
217,215
+0.03(+0.34%)
Nov 05, 2012
9.937
10.11
9.771
9.971
398,256
+0.12(+1.22%)
Nov 02, 2012
9.863
9.960
9.788
9.851
301,772
-0.01(-0.12%)
Nov 01, 2012
9.948
10.02
9.737
9.863
330,967
-0.06(-0.58%)
Oct 31, 2012
9.840
10.08
9.765
9.920
325,245
+0.05(+0.52%)
Oct 26, 2012
9.880
9.868
9.868
9.868
374,692
+0.04(+0.41%)
Oct 25, 2012
9.920
9.977
9.748
9.828
262,642
-0.02(-0.23%)
Oct 24, 2012
9.903
9.931
9.771
9.851
318,135
+0.03(+0.35%)
Oct 23, 2012
9.633
9.834
9.559
9.817
322,856
+0.10(+1.06%)
Oct 19, 2012
9.754
9.822
9.645
9.714
216,624
-0.11(-1.11%)
Oct 18, 2012
9.691
10.03
9.662
9.822
303,130
+0.15(+1.60%)
Oct 17, 2012
9.742
9.754
9.611
9.668
269,417
-0.09(-0.94%)
Oct 16, 2012
9.777
9.794
9.611
9.759
313,562
+0.04(+0.41%)
Oct 15, 2012
9.645
9.725
9.525
9.719
279,330
+0.10(+1.07%)
Oct 12, 2012
9.674
9.711
9.536
9.616
410,406
-0.09(-0.89%)
Oct 11, 2012
9.771
9.857
9.685
9.702
650,400
-0.04(-0.41%)
Oct 10, 2012
9.691
9.759
9.570
9.742
360,965
+0.03(+0.35%)
Oct 09, 2012
9.725
9.765
9.616
9.708
660,457
-0.02(-0.18%)
Oct 08, 2012
9.737
9.742
9.576
9.725
231,577
-0.02(-0.24%)
Oct 05, 2012
9.788
9.851
9.633
9.748
526,598
-0.03(-0.35%)
Oct 04, 2012
9.737
9.862
9.651
9.782
700,557
+0.05(+0.53%)
Oct 03, 2012
9.467
9.874
9.436
9.731
655,917
+0.30(+3.22%)
Oct 02, 2012
9.278
9.444
9.210
9.427
287,458
+0.17(+1.79%)
Oct 01, 2012
9.353
9.364
9.170
9.261
317,273
-0.05(-0.55%)
Sep 28, 2012
9.233
9.399
9.175
9.313
452,048
+0.04(+0.43%)
Sep 27, 2012
9.164
9.307
9.101
9.273
1,127,694
+0.18(+2.02%)
Sep 26, 2012
9.170
9.215
9.038
9.089
507,652
-0.18(-1.92%)
Sep 25, 2012
9.318
9.424
9.244
9.267
940,360
-0.03(-0.31%)
Sep 24, 2012
9.364
9.399
9.192
9.296
514,657
-0.13(-1.34%)
Sep 21, 2012
9.347
9.422
9.198
9.422
1,806,624
+0.12(+1.29%)
Sep 20, 2012
9.215
9.316
9.198
9.301
506,876
+0.03(+0.31%)
Sep 19, 2012
9.313
9.387
9.255
9.273
314,518
-0.05(-0.49%)
Sep 18, 2012
9.284
9.376
9.175
9.318
744,453
+0.02(+0.25%)
Sep 17, 2012
9.221
9.321
9.147
9.296
459,443
+0.07(+0.81%)
Sep 14, 2012
9.261
9.419
9.210
9.221
538,711
+0.03(+0.31%)
Sep 13, 2012
9.341
9.450
9.164
9.192
597,758
-0.18(-1.95%)
Sep 12, 2012
9.221
9.416
9.124
9.376
529,220
+0.21(+2.31%)
Sep 11, 2012
8.958
9.181
8.929
9.164
481,942
+0.23(+2.63%)
Sep 10, 2012
9.129
9.132
8.918
8.929
312,613
-0.21(-2.26%)
Sep 07, 2012
9.089
9.218
9.049
9.135
537,917
+0.10(+1.14%)
Sep 06, 2012
9.078
9.123
8.963
9.032
567,765
+0.03(+0.32%)
Sep 05, 2012
9.072
9.118
8.975
9.003
660,902
+0.02(+0.19%)
Sep 04, 2012
8.849
9.072
8.740
8.986
797,340
+0.17(+1.95%)
Aug 31, 2012
8.895
8.895
8.717
8.814
1,613,191
-0.03(-0.32%)
Aug 30, 2012
8.998
8.998
8.780
8.843
265,649
-0.18(-1.97%)
Aug 29, 2012
8.906
9.021
8.889
9.021
715,313
+0.21(+2.34%)
Aug 27, 2012
8.826
8.895
8.740
8.814
343,093
-0.01(-0.06%)
Aug 24, 2012
8.843
8.906
8.729
8.820
327,600
-0.05(-0.52%)
Aug 23, 2012
8.877
9.061
8.803
8.866
253,146
+0.00(+0.00%)
Aug 22, 2012
8.711
8.889
8.637
8.866
419,665
+0.10(+1.18%)
Aug 21, 2012
8.751
8.895
8.677
8.763
388,302
+0.05(+0.59%)
Aug 20, 2012
8.677
8.729
8.614
8.711
336,323
+0.04(+0.46%)
Aug 17, 2012
8.666
8.700
8.591
8.671
448,855
-0.01(-0.13%)
Aug 16, 2012
8.540
8.700
8.534
8.683
514,927
+0.14(+1.68%)
Aug 15, 2012
8.408
8.557
8.351
8.540
390,362
+0.14(+1.64%)
Aug 14, 2012
8.362
8.528
8.293
8.402
872,222
+0.05(+0.55%)
Aug 13, 2012
8.230
8.417
8.213
8.356
694,586
+0.14(+1.67%)
Aug 10, 2012
8.162
9.187
8.156
8.219
3,847,742
-0.23(-2.78%)
Aug 09, 2012
8.339
8.551
8.339
8.454
145,710
+0.07(+0.89%)
Aug 08, 2012
8.333
8.471
8.253
8.379
169,323
-0.01(-0.14%)
Aug 07, 2012
8.402
8.402
8.202
8.391
644,662
-0.07(-0.81%)
Aug 06, 2012
8.414
8.465
8.328
8.459
262,164
+0.08(+0.96%)
Aug 03, 2012
8.322
8.425
8.299
8.379
363,900
+0.13(+1.60%)
Aug 02, 2012
8.219
8.356
8.116
8.247
150,229
-0.02(-0.21%)
Aug 01, 2012
8.351
8.425
8.259
8.265
329,533
-0.02(-0.21%)
Jul 31, 2012
8.310
8.345
8.265
8.282
261,600
-0.02(-0.21%)
Jul 30, 2012
8.299
8.391
8.287
8.299
129,104
+0.01(+0.14%)
Jul 27, 2012
8.230
8.351
8.213
8.287
298,278
+0.05(+0.63%)
Jul 26, 2012
8.448
8.454
8.202
8.236
256,920
-0.13(-1.51%)
Jul 25, 2012
8.356
8.385
8.242
8.362
213,881
+0.07(+0.83%)
Jul 24, 2012
8.213
8.351
8.190
8.293
251,200
+0.08(+0.98%)
Jul 23, 2012
8.242
8.247
8.041
8.213
613,082
-0.14(-1.71%)
Jul 20, 2012
8.351
8.436
8.259
8.356
455,085
-0.07(-0.88%)
Jul 19, 2012
8.637
8.643
8.385
8.431
389,006
-0.22(-2.58%)
Jul 18, 2012
8.694
8.694
8.482
8.654
338,780
+0.01(+0.13%)
Jul 17, 2012
8.591
8.648
8.522
8.643
225,960
+0.12(+1.41%)
Jul 16, 2012
8.459
8.636
8.459
8.522
338,986
+0.07(+0.81%)
Jul 13, 2012
8.488
8.591
8.431
8.454
305,023
+0.03(+0.34%)
Jul 12, 2012
8.368
8.471
8.328
8.425
237,774
+0.03(+0.41%)
Jul 11, 2012
8.339
8.396
8.299
8.391
444,530
+0.02(+0.27%)
Jul 10, 2012
8.540
8.625
8.333
8.368
385,437
-0.14(-1.62%)
Jul 09, 2012
8.557
8.623
8.476
8.505
615,518
-0.05(-0.60%)
Jul 06, 2012
8.494
8.608
8.494
8.557
406,998
-0.03(-0.40%)
Jul 05, 2012
8.568
8.631
8.550
8.591
280,182
+0.02(+0.20%)
Jul 03, 2012
8.471
8.721
8.419
8.574
239,785
+0.13(+1.49%)
Jul 02, 2012
8.391
8.545
8.276
8.448
391,857
+0.10(+1.17%)
Jun 29, 2012
8.202
8.368
8.104
8.351
344,662
+0.26(+3.26%)
Jun 28, 2012
8.133
8.133
7.927
8.087
310,790
-0.10(-1.26%)
Jun 27, 2012
8.133
8.316
8.047
8.190
238,294
-0.13(-1.58%)
Jun 26, 2012
8.259
8.396
8.173
8.322
387,190
+0.10(+1.18%)
Jun 25, 2012
8.287
8.351
8.213
8.225
280,195
-0.16(-1.91%)
Jun 22, 2012
8.494
8.631
8.305
8.385
2,537,759
+0.10(+1.17%)
Jun 21, 2012
8.476
8.534
8.230
8.287
706,221
-0.19(-2.30%)
Jun 20, 2012
8.419
8.508
8.396
8.482
673,398
+0.02(+0.27%)
Jun 19, 2012
8.202
8.631
8.202
8.459
1,299,028
+0.26(+3.21%)
Jun 18, 2012
8.093
8.310
8.093
8.196
704,494
+0.03(+0.35%)
Jun 15, 2012
8.162
8.179
8.110
8.167
379,560
+0.01(+0.07%)
Jun 14, 2012
8.064
8.190
8.064
8.162
301,899
+0.13(+1.57%)
Jun 13, 2012
8.030
8.199
7.967
8.036
404,870
+0.01(+0.07%)
Jun 12, 2012
8.007
8.047
7.909
8.030
369,269
+0.07(+0.86%)
Jun 11, 2012
8.047
8.047
7.961
7.961
364,736
+0.00(+0.00%)
Jun 08, 2012
7.783
7.984
7.726
7.961
127,266
+0.18(+2.28%)
Jun 07, 2012
8.041
8.041
7.755
7.783
382,844
-0.13(-1.59%)
Jun 06, 2012
7.909
7.967
7.841
7.909
349,630
+0.08(+1.02%)
Jun 05, 2012
7.709
7.944
7.709
7.829
278,353
+0.09(+1.18%)
Jun 04, 2012
7.761
7.835
7.715
7.738
298,360
+0.03(+0.45%)
Jun 01, 2012
7.778
7.875
7.629
7.703
277,663
-0.17(-2.18%)
May 31, 2012
7.852
8.104
7.772
7.875
422,443
+0.04(+0.51%)
May 30, 2012
7.749
7.909
7.706
7.835
279,810
-0.01(-0.15%)
May 29, 2012
7.835
7.875
7.738
7.846
344,044
+0.08(+1.03%)
May 25, 2012
7.789
7.812
7.577
7.766
317,157
+0.03(+0.37%)
May 24, 2012
7.554
7.778
7.451
7.738
620,216
+0.21(+2.82%)
May 23, 2012
7.503
7.617
7.457
7.526
4,645,059
+0.15(+2.02%)
May 22, 2012
7.440
7.715
7.068
7.377
858,462
-0.51(-6.46%)
May 21, 2012
7.887
7.955
7.806
7.887
129,190
+0.06(+0.81%)
May 18, 2012
7.921
7.984
7.766
7.824
202,915
-0.11(-1.37%)
May 17, 2012
8.070
8.070
7.887
7.932
202,590
-0.14(-1.70%)
May 16, 2012
8.225
8.344
8.013
8.070
247,172
-0.07(-0.84%)
May 15, 2012
8.133
8.242
8.047
8.139
330,420
+0.04(+0.50%)
May 14, 2012
8.139
8.299
8.093
8.098
125,745
-0.14(-1.67%)
May 11, 2012
8.207
8.379
8.207
8.236
95,914
-0.05(-0.62%)
May 10, 2012
8.293
8.448
8.213
8.287
254,705
+0.07(+0.91%)
May 09, 2012
8.041
8.322
8.037
8.213
986,463
+0.10(+1.27%)
May 08, 2012
7.846
8.179
7.841
8.110
346,068
+0.33(+4.19%)
May 07, 2012
7.669
7.806
7.572
7.783
74,510
+0.10(+1.27%)
May 04, 2012
7.950
8.047
7.657
7.686
121,691
-0.26(-3.31%)
May 03, 2012
7.990
8.041
7.858
7.950
86,428
-0.04(-0.50%)
May 02, 2012
7.990
8.047
7.864
7.990
68,773
-0.06(-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.