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 (%)
Jul 31, 2003
11.09
11.22
11.01
11.15
66,679
+0.06(+0.58%)
Jul 30, 2003
11.09
11.09
10.85
11.09
79,019
+0.00(+0.04%)
Jul 29, 2003
11.13
11.18
10.99
11.08
135,307
-0.09(-0.83%)
Jul 28, 2003
11.27
11.27
11.13
11.17
186,399
-0.07(-0.66%)
Jul 25, 2003
11.25
11.27
11.16
11.25
61,050
-0.01(-0.12%)
Jul 24, 2003
11.25
11.27
11.13
11.26
66,463
+0.04(+0.37%)
Jul 23, 2003
11.15
11.23
10.99
11.22
84,215
+0.12(+1.08%)
Jul 22, 2003
11.02
11.10
10.96
11.10
62,782
+0.10(+0.88%)
Jul 21, 2003
10.92
11.02
10.81
11.00
87,246
-0.02(-0.21%)
Jul 18, 2003
11.08
11.08
10.83
11.03
104,998
+0.05(+0.46%)
Jul 17, 2003
11.32
11.32
10.89
10.97
132,709
-0.25(-2.22%)
Jul 16, 2003
11.06
11.29
11.04
11.22
133,575
+0.20(+1.84%)
Jul 15, 2003
11.04
11.08
10.97
11.02
96,988
+0.06(+0.59%)
Jul 14, 2003
11.02
11.04
10.90
10.96
103,266
+0.01(+0.08%)
Jul 11, 2003
10.95
11.07
10.85
10.95
87,895
+0.09(+0.81%)
Jul 10, 2003
10.97
10.99
10.79
10.86
103,266
-0.06(-0.51%)
Jul 09, 2003
10.94
10.95
10.81
10.91
120,586
-0.03(-0.25%)
Jul 08, 2003
10.85
10.95
10.76
10.94
113,658
+0.09(+0.81%)
Jul 07, 2003
10.70
10.85
10.69
10.85
158,905
+0.16(+1.51%)
Jul 03, 2003
10.60
10.70
10.51
10.69
41,999
+0.12(+1.09%)
Jul 02, 2003
10.49
10.70
10.49
10.58
146,998
+0.21(+2.00%)
Jul 01, 2003
10.39
10.49
10.35
10.37
143,967
+0.06(+0.58%)
Jun 30, 2003
10.28
10.38
10.25
10.31
171,894
+0.02(+0.18%)
Jun 27, 2003
10.22
10.35
10.17
10.29
75,988
+0.07(+0.68%)
Jun 26, 2003
10.21
10.28
10.19
10.22
121,668
+0.04(+0.36%)
Jun 25, 2003
10.21
10.28
10.18
10.19
168,864
-0.04(-0.41%)
Jun 24, 2003
10.39
10.39
10.05
10.23
243,553
-0.37(-3.53%)
Jun 23, 2003
10.71
10.74
10.58
10.60
174,276
-0.11(-1.04%)
Jun 20, 2003
10.61
10.80
10.61
10.71
70,143
+0.08(+0.74%)
Jun 19, 2003
10.74
10.81
10.63
10.63
96,339
-0.08(-0.73%)
Jun 18, 2003
10.68
10.73
10.62
10.71
96,772
+0.05(+0.48%)
Jun 17, 2003
10.74
10.77
10.60
10.66
112,576
-0.08(-0.73%)
Jun 16, 2003
10.74
10.81
10.69
10.74
162,369
+0.04(+0.34%)
Jun 13, 2003
10.74
10.74
10.64
10.70
224,935
-0.04(-0.39%)
Jun 12, 2003
10.72
10.82
10.62
10.74
258,058
+0.12(+1.13%)
Jun 11, 2003
10.42
10.62
10.36
10.62
130,977
+0.21(+1.99%)
Jun 10, 2003
10.38
10.49
10.38
10.42
202,203
-0.03(-0.27%)
Jun 09, 2003
10.49
10.56
10.37
10.44
104,998
-0.05(-0.48%)
Jun 06, 2003
10.62
10.63
10.44
10.49
163,884
+0.12(+1.16%)
Jun 05, 2003
10.35
10.46
10.27
10.37
152,627
+0.00(+0.04%)
Jun 04, 2003
10.42
10.50
10.33
10.37
177,090
-0.05(-0.44%)
Jun 03, 2003
10.16
10.42
10.16
10.42
160,420
+0.34(+3.35%)
Jun 02, 2003
10.05
10.22
9.986
10.08
139,854
+0.12(+1.25%)
May 30, 2003
9.816
10.01
9.816
9.954
204,368
+0.21(+2.13%)
May 29, 2003
9.931
9.996
9.742
9.746
161,719
-0.12(-1.22%)
May 28, 2003
10.02
10.12
9.839
9.866
196,358
-0.00(-0.05%)
May 27, 2003
9.885
10.07
9.816
9.871
266,718
+0.07(+0.75%)
May 23, 2003
9.793
9.917
9.695
9.797
122,534
+0.10(+1.00%)
May 22, 2003
9.580
9.746
9.525
9.700
128,812
+0.15(+1.60%)
May 21, 2003
9.469
9.580
9.469
9.548
132,709
+0.06(+0.58%)
May 20, 2003
9.501
9.557
9.455
9.492
123,617
+0.00(+0.05%)
May 19, 2003
9.511
9.529
9.437
9.488
88,112
-0.02(-0.19%)
May 16, 2003
9.446
9.515
9.428
9.506
124,050
+0.00(+0.05%)
May 15, 2003
9.423
9.501
9.414
9.501
89,844
+0.08(+0.83%)
May 14, 2003
9.469
9.497
9.404
9.423
112,143
-0.01(-0.10%)
May 13, 2003
9.488
9.492
9.414
9.432
66,896
-0.03(-0.34%)
May 12, 2003
9.469
9.492
9.428
9.465
72,308
+0.01(+0.15%)
May 09, 2003
9.404
9.492
9.404
9.451
125,998
+0.09(+0.99%)
May 08, 2003
9.335
9.423
9.252
9.358
60,401
+0.03(+0.30%)
May 07, 2003
9.451
9.451
9.317
9.331
233,378
-0.12(-1.27%)
May 06, 2003
9.465
9.488
9.400
9.451
140,070
-0.01(-0.15%)
May 05, 2003
9.284
9.465
9.284
9.465
94,607
+0.13(+1.44%)
May 02, 2003
9.284
9.354
9.215
9.331
107,380
+0.09(+1.00%)
May 01, 2003
9.123
9.354
9.030
9.238
93,308
+0.05(+0.55%)
Apr 30, 2003
9.261
9.280
9.150
9.187
76,638
-0.05(-0.50%)
Apr 29, 2003
9.238
9.340
9.192
9.234
86,596
-0.00(-0.05%)
Apr 28, 2003
9.243
9.284
9.169
9.238
115,823
-0.06(-0.60%)
Apr 25, 2003
9.446
9.446
9.261
9.294
104,565
-0.07(-0.79%)
Apr 24, 2003
9.354
9.455
9.317
9.368
270,398
-0.03(-0.34%)
Apr 23, 2003
9.395
9.409
9.266
9.400
94,390
+0.06(+0.69%)
Apr 22, 2003
9.238
9.354
9.146
9.335
125,132
+0.11(+1.20%)
Apr 21, 2003
9.146
9.465
9.118
9.224
257,625
-0.00(-0.05%)
Apr 17, 2003
9.150
9.261
9.150
9.229
103,266
+0.08(+0.91%)
Apr 16, 2003
9.164
9.215
9.063
9.146
125,349
+0.02(+0.20%)
Apr 15, 2003
9.187
9.187
9.081
9.127
97,421
-0.06(-0.65%)
Apr 14, 2003
9.053
9.187
9.049
9.187
68,411
+0.16(+1.74%)
Apr 11, 2003
9.053
9.137
8.970
9.030
169,513
-0.02(-0.26%)
Apr 10, 2003
8.961
9.118
8.961
9.053
213,677
+0.09(+1.03%)
Apr 09, 2003
8.859
9.003
8.859
8.961
366,954
+0.12(+1.31%)
Apr 08, 2003
8.869
8.869
8.799
8.846
58,669
+0.00(+0.00%)
Apr 07, 2003
8.684
8.859
8.684
8.846
139,854
+0.01(+0.10%)
Apr 04, 2003
8.836
8.873
8.822
8.836
83,133
+0.01(+0.16%)
Apr 03, 2003
8.776
8.864
8.739
8.822
172,977
+0.05(+0.53%)
Apr 02, 2003
8.818
8.846
8.749
8.776
207,183
+0.00(+0.05%)
Apr 01, 2003
8.684
8.799
8.675
8.772
120,369
+0.10(+1.12%)
Mar 31, 2003
8.767
8.795
8.675
8.675
99,153
-0.09(-1.05%)
Mar 28, 2003
8.873
8.873
8.767
8.767
94,607
-0.11(-1.25%)
Mar 27, 2003
8.822
8.910
8.799
8.878
138,555
+0.06(+0.63%)
Mar 26, 2003
8.915
8.915
8.776
8.822
231,213
-0.09(-0.99%)
Mar 25, 2003
8.638
8.961
8.638
8.910
251,780
-0.00(-0.05%)
Mar 24, 2003
8.901
8.929
8.846
8.915
173,193
-0.02(-0.21%)
Mar 21, 2003
8.915
9.003
8.859
8.933
270,182
+0.02(+0.21%)
Mar 20, 2003
8.924
8.929
8.883
8.915
92,658
+0.02(+0.26%)
Mar 19, 2003
8.892
8.947
8.822
8.892
101,534
+0.00(+0.00%)
Mar 18, 2003
8.961
8.984
8.827
8.892
150,678
-0.02(-0.26%)
Mar 17, 2003
8.947
9.003
8.859
8.915
134,441
+0.00(+0.00%)
Mar 14, 2003
8.822
8.984
8.822
8.915
368,469
+0.10(+1.10%)
Mar 13, 2003
8.822
8.822
8.707
8.818
87,246
+0.04(+0.47%)
Mar 12, 2003
8.776
8.822
8.689
8.776
158,039
-0.03(-0.37%)
Mar 11, 2003
8.786
8.873
8.730
8.809
157,173
+0.07(+0.85%)
Mar 10, 2003
8.809
8.846
8.730
8.735
70,143
-0.08(-0.89%)
Mar 07, 2003
8.744
8.883
8.730
8.813
65,380
+0.05(+0.58%)
Mar 06, 2003
8.822
8.864
8.762
8.762
55,205
-0.11(-1.20%)
Mar 05, 2003
8.776
8.878
8.744
8.869
109,328
+0.05(+0.52%)
Mar 04, 2003
8.822
8.869
8.753
8.822
61,050
+0.02(+0.26%)
Mar 03, 2003
8.869
8.869
8.730
8.799
80,968
-0.05(-0.52%)
Feb 28, 2003
8.795
8.878
8.795
8.846
133,142
+0.07(+0.84%)
Feb 27, 2003
8.776
8.813
8.725
8.772
92,225
+0.01(+0.11%)
Feb 26, 2003
8.753
8.776
8.684
8.762
74,689
+0.05(+0.58%)
Feb 25, 2003
8.684
8.767
8.573
8.712
112,576
+0.08(+0.91%)
Feb 24, 2003
8.684
8.730
8.573
8.633
80,318
+0.00(+0.00%)
Feb 21, 2003
8.615
8.670
8.490
8.633
92,875
+0.06(+0.75%)
Feb 20, 2003
8.453
8.568
8.444
8.568
42,432
+0.07(+0.82%)
Feb 19, 2003
8.592
8.615
8.434
8.499
116,039
-0.06(-0.76%)
Feb 18, 2003
8.550
8.656
8.434
8.564
104,565
+0.02(+0.22%)
Feb 14, 2003
8.536
8.578
8.499
8.545
64,731
+0.02(+0.22%)
Feb 13, 2003
8.592
8.615
8.471
8.527
81,401
-0.06(-0.75%)
Feb 12, 2003
8.592
8.661
8.545
8.592
116,689
+0.00(+0.05%)
Feb 11, 2003
8.453
8.661
8.453
8.587
170,812
+0.11(+1.31%)
Feb 10, 2003
8.485
8.499
8.374
8.476
68,195
+0.02(+0.27%)
Feb 07, 2003
8.453
8.536
8.337
8.453
84,864
-0.07(-0.87%)
Feb 06, 2003
8.624
8.624
8.485
8.527
183,152
-0.10(-1.12%)
Feb 05, 2003
8.684
8.684
8.601
8.624
76,205
-0.06(-0.69%)
Feb 04, 2003
8.453
8.749
8.453
8.684
167,132
+0.23(+2.73%)
Feb 03, 2003
8.522
8.615
8.407
8.453
122,318
-0.02(-0.27%)
Jan 31, 2003
8.328
8.495
8.268
8.476
119,503
+0.15(+1.83%)
Jan 30, 2003
8.518
8.545
8.324
8.324
80,535
-0.17(-2.01%)
Jan 29, 2003
8.531
8.587
8.361
8.495
98,720
-0.00(-0.05%)
Jan 28, 2003
8.573
8.730
8.499
8.499
106,081
-0.09(-1.08%)
Jan 27, 2003
8.592
8.610
8.499
8.592
113,225
+0.06(+0.65%)
Jan 24, 2003
8.508
8.605
8.444
8.536
118,421
+0.01(+0.11%)
Jan 23, 2003
8.568
8.592
8.434
8.527
81,834
-0.02(-0.22%)
Jan 22, 2003
8.550
8.573
8.476
8.545
69,061
+0.00(+0.00%)
Jan 21, 2003
8.573
8.615
8.467
8.545
77,720
-0.03(-0.32%)
Jan 17, 2003
8.545
8.670
8.545
8.573
73,174
+0.03(+0.32%)
Jan 16, 2003
8.638
8.638
8.471
8.545
146,348
+0.01(+0.11%)
Jan 15, 2003
8.638
8.638
8.508
8.536
113,441
-0.10(-1.18%)
Jan 14, 2003
8.633
8.638
8.568
8.638
101,101
+0.04(+0.43%)
Jan 13, 2003
8.707
8.730
8.568
8.601
152,410
-0.08(-0.96%)
Jan 10, 2003
8.753
8.758
8.642
8.684
144,616
-0.12(-1.31%)
Jan 09, 2003
8.638
8.813
8.638
8.799
50,442
+0.10(+1.11%)
Jan 08, 2003
8.864
8.864
8.568
8.702
92,442
-0.16(-1.77%)
Jan 07, 2003
8.915
8.998
8.592
8.859
115,390
-0.06(-0.62%)
Jan 06, 2003
8.799
8.915
8.735
8.915
84,648
+0.12(+1.31%)
Jan 03, 2003
8.799
8.846
8.735
8.799
83,782
+0.00(+0.00%)
Jan 02, 2003
8.776
8.822
8.739
8.799
69,710
+0.05(+0.53%)
Dec 31, 2002
8.887
8.938
8.753
8.753
147,214
-0.17(-1.92%)
Dec 30, 2002
8.961
8.984
8.822
8.924
121,019
-0.18(-1.93%)
Dec 27, 2002
9.169
9.192
9.053
9.100
56,504
-0.04(-0.40%)
Dec 26, 2002
9.220
9.234
9.021
9.137
115,173
-0.08(-0.85%)
Dec 24, 2002
9.077
9.215
9.077
9.215
29,009
+0.08(+0.91%)
Dec 23, 2002
9.146
9.201
9.049
9.132
134,225
-0.01(-0.15%)
Dec 20, 2002
9.169
9.169
9.030
9.146
118,421
+0.00(+0.05%)
Dec 19, 2002
9.192
9.234
9.077
9.141
86,596
-0.01(-0.10%)
Dec 18, 2002
9.146
9.215
9.127
9.150
88,328
-0.04(-0.40%)
Dec 17, 2002
9.229
9.238
9.141
9.187
97,205
-0.04(-0.45%)
Dec 16, 2002
9.137
9.238
9.123
9.229
75,772
+0.09(+1.01%)
Dec 13, 2002
9.127
9.146
9.063
9.137
84,432
-0.00(-0.05%)
Dec 12, 2002
9.206
9.238
9.123
9.141
71,875
-0.06(-0.70%)
Dec 11, 2002
9.160
9.234
9.100
9.206
76,205
+0.04(+0.40%)
Dec 10, 2002
9.077
9.238
9.077
9.169
82,483
+0.00(+0.05%)
Dec 09, 2002
9.123
9.261
8.961
9.164
173,193
+0.06(+0.66%)
Dec 06, 2002
8.772
9.169
8.772
9.104
103,266
+0.32(+3.63%)
Dec 05, 2002
8.786
8.841
8.739
8.786
80,318
+0.05(+0.53%)
Dec 04, 2002
8.776
8.869
8.712
8.739
68,628
-0.08(-0.94%)
Dec 03, 2002
8.933
8.956
8.684
8.822
61,267
-0.12(-1.29%)
Dec 02, 2002
8.961
8.998
8.827
8.938
63,648
-0.07(-0.77%)
Nov 29, 2002
9.063
9.063
8.970
9.007
18,834
-0.06(-0.66%)
Nov 27, 2002
8.961
9.067
8.869
9.067
46,545
+0.17(+1.92%)
Nov 26, 2002
9.016
9.100
8.846
8.896
81,834
-0.13(-1.48%)
Nov 25, 2002
8.961
9.123
8.892
9.030
94,390
-0.01(-0.10%)
Nov 22, 2002
8.776
9.053
8.758
9.040
76,854
+0.33(+3.82%)
Nov 21, 2002
8.730
8.799
8.707
8.707
78,153
-0.06(-0.74%)
Nov 20, 2002
8.712
8.781
8.707
8.772
78,586
+0.06(+0.69%)
Nov 19, 2002
8.753
8.846
8.712
8.712
83,133
+0.05(+0.53%)
Nov 18, 2002
8.869
8.869
8.527
8.665
76,205
-0.13(-1.52%)
Nov 15, 2002
8.822
8.915
8.730
8.799
49,360
-0.02(-0.26%)
Nov 14, 2002
8.545
8.822
8.536
8.822
95,256
+0.32(+3.80%)
Nov 13, 2002
8.545
8.545
8.439
8.499
80,318
-0.01(-0.11%)
Nov 12, 2002
8.462
8.545
8.453
8.508
146,132
+0.06(+0.66%)
Nov 11, 2002
8.568
8.568
8.319
8.453
104,998
-0.09(-1.08%)
Nov 08, 2002
8.545
8.592
8.499
8.545
138,122
+0.01(+0.11%)
Nov 07, 2002
8.781
8.822
8.453
8.536
242,471
-0.31(-3.50%)
Nov 06, 2002
9.095
9.100
8.776
8.846
153,493
-0.21(-2.35%)
Nov 05, 2002
9.030
9.077
9.003
9.058
144,616
-0.04(-0.46%)
Nov 04, 2002
9.100
9.261
9.100
9.100
240,089
+0.01(+0.10%)
Nov 01, 2002
9.053
9.090
9.003
9.090
96,772
+0.05(+0.51%)
Oct 31, 2002
9.077
9.100
9.007
9.044
121,019
-0.02(-0.20%)
Oct 30, 2002
9.090
9.123
9.035
9.063
88,545
-0.03(-0.30%)
Oct 29, 2002
9.113
9.123
9.030
9.090
77,937
+0.00(+0.05%)
Oct 28, 2002
9.123
9.146
9.063
9.086
114,091
-0.06(-0.66%)
Oct 25, 2002
9.234
9.238
9.127
9.146
126,648
-0.09(-0.95%)
Oct 24, 2002
9.100
9.238
9.100
9.234
100,668
+0.15(+1.63%)
Oct 23, 2002
9.053
9.123
8.915
9.086
76,854
+0.01(+0.10%)
Oct 22, 2002
9.141
9.141
9.058
9.077
56,937
-0.08(-0.86%)
Oct 21, 2002
9.030
9.187
9.026
9.155
72,524
+0.13(+1.43%)
Oct 18, 2002
9.030
9.044
8.906
9.026
62,349
+0.00(+0.00%)
Oct 17, 2002
8.938
9.030
8.933
9.026
88,112
+0.12(+1.35%)
Oct 16, 2002
8.961
8.961
8.832
8.906
78,586
-0.06(-0.62%)
Oct 15, 2002
8.684
8.993
8.684
8.961
149,812
+0.30(+3.47%)
Oct 14, 2002
8.642
8.725
8.592
8.661
51,958
+0.02(+0.21%)
Oct 11, 2002
8.504
8.776
8.504
8.642
61,700
+0.18(+2.18%)
Oct 10, 2002
8.213
8.467
7.899
8.458
128,596
+0.21(+2.58%)
Oct 09, 2002
8.365
8.393
8.245
8.245
134,008
-0.16(-1.92%)
Oct 08, 2002
8.361
8.615
8.319
8.407
146,565
-0.17(-1.99%)
Oct 07, 2002
8.799
8.822
8.573
8.578
137,905
-0.20(-2.26%)
Oct 04, 2002
8.818
8.887
8.712
8.776
105,864
-0.03(-0.31%)
Oct 03, 2002
8.776
8.846
8.776
8.804
76,638
+0.03(+0.32%)
Oct 02, 2002
8.836
8.846
8.730
8.776
146,998
-0.07(-0.78%)
Oct 01, 2002
8.822
8.850
8.753
8.846
214,327
+0.03(+0.37%)
Sep 30, 2002
8.915
8.919
8.739
8.813
283,604
-0.19(-2.15%)
Sep 27, 2002
9.100
9.123
8.966
9.007
154,575
-0.07(-0.76%)
Sep 26, 2002
9.053
9.192
8.961
9.077
338,810
-0.20(-2.19%)
Sep 25, 2002
9.247
9.284
9.178
9.280
221,255
+0.07(+0.80%)
Sep 24, 2002
9.192
9.257
9.123
9.206
2,099,975
+0.06(+0.66%)
Sep 23, 2002
9.123
9.252
9.109
9.146
105,864
+0.04(+0.46%)
Sep 20, 2002
9.127
9.187
9.077
9.104
8,248,356
+0.09(+1.03%)
Sep 19, 2002
9.294
9.294
9.012
9.012
124,266
-0.28(-3.03%)
Sep 18, 2002
9.234
9.400
9.146
9.294
280,141
+0.11(+1.16%)
Sep 17, 2002
9.234
9.238
9.077
9.187
129,029
+0.03(+0.30%)
Sep 16, 2002
9.100
9.238
9.100
9.160
66,679
-0.01(-0.10%)
Sep 13, 2002
8.915
9.169
8.901
9.169
69,277
+0.27(+3.06%)
Sep 12, 2002
9.030
9.030
8.896
8.896
86,163
-0.13(-1.48%)
Sep 11, 2002
9.100
9.169
9.012
9.030
60,617
+0.05(+0.51%)
Sep 10, 2002
9.123
9.141
8.961
8.984
91,143
-0.07(-0.82%)
Sep 09, 2002
9.053
9.123
9.007
9.058
78,803
+0.04(+0.46%)
Sep 06, 2002
8.915
9.095
8.915
9.016
71,442
+0.17(+1.93%)
Sep 05, 2002
8.739
9.007
8.739
8.846
107,163
+0.11(+1.22%)
Sep 04, 2002
8.730
8.744
8.707
8.739
83,782
+0.04(+0.48%)
Sep 03, 2002
8.605
8.698
8.522
8.698
83,349
+0.09(+1.07%)
Aug 30, 2002
8.684
8.725
8.605
8.605
35,937
-0.11(-1.27%)
Aug 29, 2002
8.638
8.730
8.638
8.716
38,535
+0.12(+1.40%)
Aug 28, 2002
8.652
8.716
8.596
8.596
58,669
-0.06(-0.75%)
Aug 27, 2002
8.661
8.772
8.615
8.661
1,017,513
-0.06(-0.74%)
Aug 26, 2002
8.545
8.725
8.545
8.725
82,267
+0.22(+2.61%)
Aug 23, 2002
8.592
8.596
8.430
8.504
125,998
+0.00(+0.00%)
Aug 22, 2002
8.721
8.721
8.504
8.504
129,462
-0.14(-1.66%)
Aug 21, 2002
8.582
8.652
8.504
8.647
167,348
+0.10(+1.19%)
Aug 20, 2002
8.592
8.628
8.481
8.545
3,117,489
+0.12(+1.48%)
Aug 16, 2002
8.388
8.471
8.361
8.421
536,251
-0.01(-0.11%)
Aug 15, 2002
8.407
8.522
8.337
8.430
130,111
+0.07(+0.83%)
Aug 14, 2002
8.407
8.481
8.310
8.361
95,040
-0.01(-0.17%)
Aug 13, 2002
8.296
8.684
8.296
8.374
216,275
+0.07(+0.83%)
Aug 12, 2002
8.416
8.416
8.093
8.305
1,407,200
-0.20(-2.34%)
Aug 07, 2002
8.578
8.628
8.374
8.504
42,216
-0.04(-0.49%)
Aug 06, 2002
8.291
8.545
8.291
8.545
109,761
+0.19(+2.32%)
Aug 05, 2002
8.545
8.559
8.319
8.351
97,205
-0.22(-2.53%)
Aug 02, 2002
8.642
8.675
8.476
8.568
72,741
-0.11(-1.22%)
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.