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
Haverty Furniture Companies
(NY:
HVT
)
26.35
-0.40 (-1.50%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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 (%)
Jan 29, 2010
5.827
6.062
5.827
5.914
172,368
+0.16(+2.75%)
Jan 28, 2010
5.919
5.919
5.727
5.755
111,437
-0.12(-2.12%)
Jan 27, 2010
5.775
5.909
5.727
5.880
80,575
+0.10(+1.74%)
Jan 26, 2010
5.770
5.861
5.746
5.779
96,778
+0.01(+0.25%)
Jan 25, 2010
5.933
5.933
5.664
5.765
98,410
-0.12(-1.96%)
Jan 22, 2010
5.923
6.067
5.866
5.880
99,250
-0.06(-1.05%)
Jan 21, 2010
6.115
6.154
5.933
5.943
92,516
-0.17(-2.82%)
Jan 20, 2010
6.226
6.249
6.019
6.115
128,688
-0.17(-2.67%)
Jan 19, 2010
6.264
6.321
6.178
6.283
101,759
+0.04(+0.69%)
Jan 15, 2010
6.321
6.240
6.240
6.240
143,446
-0.06(-0.91%)
Jan 14, 2010
6.417
6.456
6.297
6.297
44,720
-0.13(-2.09%)
Jan 13, 2010
6.288
6.475
6.206
6.432
164,910
+0.14(+2.29%)
Jan 12, 2010
6.355
6.374
6.216
6.288
65,835
-0.12(-1.87%)
Jan 11, 2010
6.537
6.542
6.398
6.408
88,015
-0.12(-1.91%)
Jan 08, 2010
6.604
6.676
6.513
6.532
56,358
-0.07(-1.09%)
Jan 07, 2010
6.508
6.633
6.475
6.604
99,690
+0.11(+1.70%)
Jan 06, 2010
6.528
6.547
6.470
6.494
149,200
-0.02(-0.29%)
Jan 05, 2010
6.614
6.633
6.489
6.513
257,638
-0.11(-1.59%)
Jan 04, 2010
6.571
6.628
6.504
6.619
218,167
+0.03(+0.51%)
Dec 31, 2009
6.580
6.585
6.585
6.585
238,729
-0.02(-0.29%)
Dec 30, 2009
6.513
6.604
6.513
6.604
100,572
+0.05(+0.81%)
Dec 29, 2009
6.580
6.595
6.475
6.552
131,601
-0.02(-0.29%)
Dec 28, 2009
6.561
6.602
6.494
6.571
110,578
+0.00(+0.00%)
Dec 24, 2009
6.571
6.600
6.523
6.571
20,270
+0.02(+0.29%)
Dec 23, 2009
6.590
6.624
6.489
6.552
66,671
-0.00(-0.07%)
Dec 22, 2009
6.609
6.631
6.504
6.556
99,517
-0.02(-0.36%)
Dec 21, 2009
6.585
6.681
6.480
6.580
154,903
+0.09(+1.33%)
Dec 18, 2009
6.451
6.537
6.355
6.494
433,205
+0.14(+2.19%)
Dec 17, 2009
6.321
6.379
6.245
6.355
146,204
-0.01(-0.15%)
Dec 16, 2009
6.312
6.398
6.302
6.365
115,194
+0.11(+1.69%)
Dec 15, 2009
6.168
6.379
6.067
6.259
303,872
+0.10(+1.64%)
Dec 14, 2009
6.106
6.178
6.038
6.158
100,783
+0.16(+2.72%)
Dec 11, 2009
5.770
6.010
5.770
5.995
152,065
+0.26(+4.60%)
Dec 10, 2009
5.971
6.067
5.727
5.731
190,856
-0.22(-3.63%)
Dec 09, 2009
6.139
6.139
5.827
5.947
71,510
-0.22(-3.58%)
Dec 08, 2009
6.024
6.230
6.024
6.168
91,221
+0.12(+1.98%)
Dec 07, 2009
6.211
6.216
5.938
6.048
154,250
-0.16(-2.55%)
Dec 04, 2009
6.058
6.235
6.043
6.206
149,853
+0.25(+4.27%)
Dec 03, 2009
5.976
6.235
5.923
5.952
142,697
-0.02(-0.32%)
Dec 02, 2009
5.775
6.053
5.775
5.971
101,765
+0.18(+3.06%)
Dec 01, 2009
5.736
5.851
5.616
5.794
133,019
+0.06(+1.09%)
Nov 30, 2009
5.669
5.760
5.516
5.731
176,953
+0.09(+1.62%)
Nov 27, 2009
5.736
5.856
5.640
5.640
53,769
-0.16(-2.81%)
Nov 25, 2009
5.784
5.895
5.746
5.803
57,741
+0.02(+0.33%)
Nov 24, 2009
5.880
5.899
5.645
5.784
100,168
-0.07(-1.15%)
Nov 23, 2009
5.813
5.986
5.789
5.851
65,928
+0.09(+1.58%)
Nov 20, 2009
5.592
5.789
5.592
5.760
79,979
+0.14(+2.47%)
Nov 19, 2009
5.856
5.856
5.554
5.621
73,307
-0.25(-4.25%)
Nov 18, 2009
5.784
5.890
5.751
5.871
23,601
+0.08(+1.32%)
Nov 17, 2009
5.779
5.808
5.698
5.794
49,401
+0.01(+0.25%)
Nov 16, 2009
5.731
5.827
5.698
5.779
131,292
+0.10(+1.77%)
Nov 13, 2009
5.621
5.712
5.559
5.679
67,609
+0.12(+2.25%)
Nov 12, 2009
5.755
5.808
5.544
5.554
94,019
-0.24(-4.22%)
Nov 11, 2009
5.851
5.899
5.688
5.799
70,490
+0.00(+0.08%)
Nov 10, 2009
5.861
6.005
5.741
5.794
62,536
-0.09(-1.47%)
Nov 09, 2009
5.947
6.067
5.818
5.880
114,435
-0.06(-0.97%)
Nov 06, 2009
5.928
5.995
5.794
5.938
78,071
-0.02(-0.32%)
Nov 05, 2009
5.588
6.038
5.588
5.957
283,112
+0.43(+7.81%)
Nov 04, 2009
5.803
5.803
5.516
5.525
120,063
-0.24(-4.16%)
Nov 03, 2009
5.693
5.808
5.655
5.765
96,511
+0.06(+1.09%)
Nov 02, 2009
5.851
5.851
5.449
5.703
191,123
-0.11(-1.82%)
Oct 30, 2009
5.664
5.875
5.650
5.808
173,751
+0.10(+1.68%)
Oct 29, 2009
5.775
5.813
5.672
5.712
102,933
-0.01(-0.17%)
Oct 28, 2009
5.943
5.947
5.684
5.722
100,902
-0.24(-4.10%)
Oct 27, 2009
6.043
6.086
5.938
5.966
61,410
-0.07(-1.11%)
Oct 26, 2009
6.154
6.173
6.005
6.034
87,858
-0.10(-1.64%)
Oct 23, 2009
6.178
6.269
6.134
6.134
70,098
-0.24(-3.69%)
Oct 22, 2009
6.273
6.393
6.240
6.369
190,652
+0.09(+1.45%)
Oct 21, 2009
6.312
6.413
6.264
6.278
165,509
-0.03(-0.53%)
Oct 20, 2009
6.317
6.365
6.283
6.312
237,672
+0.02(+0.30%)
Oct 19, 2009
6.187
6.302
6.110
6.293
243,862
+0.14(+2.26%)
Oct 16, 2009
6.067
6.173
6.062
6.154
126,243
+0.04(+0.63%)
Oct 15, 2009
6.091
6.173
6.082
6.115
88,352
-0.01(-0.16%)
Oct 14, 2009
6.163
6.206
6.125
6.125
98,527
+0.03(+0.55%)
Oct 13, 2009
6.154
6.173
6.000
6.091
152,711
-0.06(-1.01%)
Oct 12, 2009
6.115
6.211
5.947
6.154
291,364
+0.36(+6.21%)
Oct 09, 2009
5.760
5.847
5.727
5.794
131,336
+0.03(+0.58%)
Oct 08, 2009
5.818
5.914
5.731
5.760
173,148
+0.00(+0.00%)
Oct 07, 2009
5.741
5.818
5.708
5.760
72,711
-0.01(-0.25%)
Oct 06, 2009
5.660
5.779
5.636
5.775
118,881
+0.14(+2.56%)
Oct 05, 2009
5.631
5.708
5.573
5.631
108,587
+0.04(+0.69%)
Oct 02, 2009
5.559
5.703
5.506
5.592
103,001
-0.01(-0.17%)
Oct 01, 2009
5.655
5.722
5.540
5.602
156,181
-0.06(-1.10%)
Sep 30, 2009
5.789
5.789
5.655
5.664
120,215
-0.12(-2.15%)
Sep 29, 2009
5.789
5.808
5.660
5.789
84,551
+0.01(+0.25%)
Sep 28, 2009
5.592
5.784
5.559
5.775
163,887
+0.16(+2.82%)
Sep 25, 2009
5.607
5.727
5.506
5.616
243,843
+0.01(+0.17%)
Sep 24, 2009
5.520
5.712
5.463
5.607
223,465
+0.12(+2.10%)
Sep 23, 2009
5.458
5.631
5.420
5.492
113,435
+0.02(+0.44%)
Sep 22, 2009
5.434
5.511
5.386
5.468
205,659
+0.08(+1.42%)
Sep 21, 2009
5.482
5.530
5.348
5.391
133,525
-0.10(-1.83%)
Sep 18, 2009
5.309
5.516
5.242
5.492
240,714
+0.19(+3.62%)
Sep 17, 2009
5.324
5.362
5.261
5.300
72,190
+0.05(+1.01%)
Sep 16, 2009
5.319
5.357
5.228
5.247
80,225
-0.05(-1.00%)
Sep 15, 2009
5.343
5.391
5.213
5.300
84,787
-0.06(-1.07%)
Sep 14, 2009
5.391
5.453
5.281
5.357
92,395
-0.07(-1.24%)
Sep 11, 2009
5.607
5.612
5.362
5.425
76,902
-0.16(-2.84%)
Sep 10, 2009
5.449
5.607
5.348
5.583
184,140
+0.06(+1.04%)
Sep 09, 2009
5.506
5.602
5.458
5.525
77,719
+0.00(+0.09%)
Sep 08, 2009
5.405
5.578
5.386
5.520
113,357
+0.16(+2.95%)
Sep 04, 2009
5.410
5.472
5.276
5.362
151,464
-0.07(-1.32%)
Sep 03, 2009
5.329
5.472
5.257
5.434
77,417
+0.11(+1.98%)
Sep 02, 2009
5.324
5.391
5.300
5.329
117,552
-0.03(-0.54%)
Sep 01, 2009
5.554
5.664
5.333
5.357
231,475
-0.24(-4.28%)
Aug 31, 2009
5.636
5.803
5.592
5.597
253,080
-0.08(-1.35%)
Aug 28, 2009
5.803
5.832
5.597
5.674
120,644
-0.12(-2.15%)
Aug 27, 2009
5.938
5.938
5.688
5.799
71,468
-0.14(-2.34%)
Aug 26, 2009
5.919
6.036
5.856
5.938
192,328
+0.00(+0.00%)
Aug 25, 2009
5.842
6.010
5.794
5.938
279,334
+0.10(+1.64%)
Aug 24, 2009
5.731
5.923
5.660
5.842
431,393
+0.11(+1.92%)
Aug 21, 2009
5.357
5.779
5.281
5.731
241,911
+0.43(+8.14%)
Aug 20, 2009
5.252
5.324
5.166
5.300
134,049
+0.02(+0.45%)
Aug 19, 2009
5.329
5.348
5.118
5.276
170,219
-0.12(-2.31%)
Aug 18, 2009
5.180
5.420
5.122
5.401
144,111
+0.25(+4.94%)
Aug 17, 2009
5.233
5.276
5.098
5.146
363,162
-0.16(-3.07%)
Aug 14, 2009
5.496
5.496
5.209
5.309
315,998
-0.18(-3.23%)
Aug 13, 2009
5.655
5.693
5.477
5.487
157,425
-0.16(-2.89%)
Aug 12, 2009
5.487
5.813
5.473
5.650
307,742
+0.14(+2.52%)
Aug 11, 2009
5.827
5.885
5.506
5.511
256,134
-0.37(-6.28%)
Aug 10, 2009
5.257
6.130
5.257
5.880
441,705
+0.59(+11.15%)
Aug 07, 2009
5.281
5.353
5.228
5.290
194,619
+0.06(+1.10%)
Aug 06, 2009
5.266
5.305
5.180
5.233
237,580
+0.00(+0.00%)
Aug 05, 2009
5.324
5.357
5.113
5.233
272,441
-0.11(-2.06%)
Aug 04, 2009
5.170
5.386
5.127
5.343
180,696
+0.13(+2.48%)
Aug 03, 2009
5.194
5.276
5.065
5.213
235,112
+0.06(+1.21%)
Jul 31, 2009
5.223
5.300
5.089
5.151
135,129
-0.10(-1.92%)
Jul 30, 2009
5.276
5.319
5.223
5.252
165,184
+0.01(+0.18%)
Jul 29, 2009
5.247
5.276
5.175
5.242
309,726
-0.03(-0.64%)
Jul 28, 2009
5.213
5.329
5.175
5.276
134,182
+0.02(+0.37%)
Jul 27, 2009
5.218
5.295
5.103
5.257
157,601
-0.01(-0.18%)
Jul 24, 2009
5.223
5.305
5.083
5.266
55,291
+0.00(+0.00%)
Jul 23, 2009
5.007
5.362
4.945
5.266
235,070
+0.23(+4.57%)
Jul 22, 2009
4.820
5.223
4.729
5.036
153,216
+0.19(+3.96%)
Jul 21, 2009
4.729
4.863
4.600
4.844
179,739
+0.09(+1.92%)
Jul 20, 2009
4.743
4.758
4.691
4.753
104,427
+0.01(+0.30%)
Jul 17, 2009
4.791
4.811
4.672
4.739
144,759
-0.06(-1.30%)
Jul 16, 2009
4.873
4.907
4.696
4.801
116,287
-0.08(-1.57%)
Jul 15, 2009
4.748
4.935
4.676
4.878
227,887
+0.17(+3.56%)
Jul 14, 2009
4.619
4.723
4.576
4.710
61,364
+0.03(+0.61%)
Jul 13, 2009
4.456
4.696
4.437
4.681
205,911
+0.15(+3.28%)
Jul 10, 2009
4.317
4.556
4.317
4.532
136,888
+0.21(+4.88%)
Jul 09, 2009
4.465
4.465
4.297
4.321
145,516
-0.12(-2.59%)
Jul 08, 2009
4.456
4.475
4.413
4.437
138,969
+0.00(+0.11%)
Jul 07, 2009
4.456
4.518
4.393
4.432
90,633
-0.01(-0.22%)
Jul 06, 2009
4.456
4.537
4.403
4.441
181,886
-0.02(-0.43%)
Jul 02, 2009
4.437
4.566
4.403
4.460
231,004
+0.01(+0.32%)
Jul 01, 2009
4.422
4.796
4.393
4.446
285,518
+0.06(+1.31%)
Jun 30, 2009
4.508
4.547
4.389
4.389
265,068
-0.11(-2.45%)
Jun 29, 2009
4.532
4.595
4.389
4.499
267,318
-0.06(-1.26%)
Jun 26, 2009
4.556
4.556
4.437
4.556
544,722
+0.04(+0.85%)
Jun 25, 2009
4.429
4.518
4.393
4.518
290,459
+0.15(+3.52%)
Jun 24, 2009
4.379
4.413
4.288
4.365
330,555
+0.02(+0.55%)
Jun 23, 2009
4.326
4.398
4.249
4.341
143,337
+0.05(+1.12%)
Jun 22, 2009
4.508
4.532
4.293
4.293
169,402
-0.25(-5.59%)
Jun 19, 2009
4.686
4.686
4.437
4.547
183,046
-0.09(-1.86%)
Jun 18, 2009
4.580
4.648
4.484
4.633
99,857
-0.01(-0.21%)
Jun 17, 2009
4.393
4.672
4.317
4.643
192,353
+0.24(+5.45%)
Jun 16, 2009
4.705
4.729
4.336
4.403
306,511
-0.26(-5.56%)
Jun 15, 2009
4.715
4.854
4.561
4.662
221,862
-0.11(-2.31%)
Jun 12, 2009
4.863
4.863
4.595
4.772
156,727
-0.11(-2.16%)
Jun 11, 2009
5.007
5.156
4.868
4.878
169,620
-0.11(-2.21%)
Jun 10, 2009
5.012
5.089
4.815
4.988
135,368
-0.01(-0.19%)
Jun 09, 2009
5.113
5.170
4.993
4.998
163,601
-0.09(-1.70%)
Jun 08, 2009
5.046
5.132
4.950
5.084
81,512
-0.03(-0.56%)
Jun 05, 2009
5.118
5.137
4.974
5.113
124,841
+0.02(+0.38%)
Jun 04, 2009
5.300
5.300
5.070
5.094
153,860
-0.17(-3.28%)
Jun 03, 2009
5.170
5.309
5.108
5.266
162,965
+0.05(+0.92%)
Jun 02, 2009
5.170
5.324
5.060
5.218
352,174
-0.01(-0.28%)
Jun 01, 2009
5.094
5.242
5.017
5.233
166,355
+0.19(+3.71%)
May 29, 2009
4.854
5.137
4.715
5.046
903,454
+0.19(+3.85%)
May 28, 2009
4.849
4.907
4.571
4.859
247,073
+0.04(+0.80%)
May 27, 2009
4.955
5.012
4.777
4.820
165,920
-0.18(-3.64%)
May 26, 2009
4.437
5.017
4.413
5.002
323,116
+0.56(+12.64%)
May 22, 2009
4.561
4.590
4.413
4.441
166,791
-0.09(-2.01%)
May 21, 2009
4.460
4.552
4.413
4.532
182,232
+0.04(+0.85%)
May 20, 2009
4.513
4.571
4.365
4.494
349,214
+0.00(+0.00%)
May 19, 2009
4.638
4.645
4.494
4.494
252,358
-0.20(-4.29%)
May 18, 2009
4.652
4.719
4.609
4.696
163,793
+0.08(+1.66%)
May 15, 2009
4.499
4.705
4.441
4.619
149,721
+0.12(+2.67%)
May 14, 2009
4.648
4.719
4.494
4.499
211,034
-0.15(-3.20%)
May 13, 2009
4.897
4.911
4.585
4.648
244,621
-0.32(-6.38%)
May 12, 2009
5.017
5.098
4.883
4.964
272,677
-0.09(-1.71%)
May 11, 2009
4.940
5.060
4.787
5.050
367,910
-0.01(-0.28%)
May 08, 2009
4.801
5.065
4.475
5.065
424,498
+0.29(+5.97%)
May 07, 2009
5.285
5.410
4.743
4.779
556,833
-0.62(-11.42%)
May 06, 2009
5.410
5.439
5.194
5.396
300,817
+0.00(+0.09%)
May 05, 2009
5.237
5.429
5.218
5.391
338,977
+0.15(+2.93%)
May 04, 2009
5.170
5.247
5.089
5.237
170,073
+0.12(+2.34%)
May 01, 2009
5.180
5.237
5.065
5.118
216,628
-0.09(-1.66%)
Apr 30, 2009
5.209
5.377
5.190
5.204
221,492
+0.01(+0.28%)
Apr 29, 2009
5.074
5.276
4.916
5.190
160,363
+0.13(+2.66%)
Apr 28, 2009
5.122
5.372
5.036
5.055
500,299
-0.11(-2.14%)
Apr 27, 2009
5.180
5.300
5.036
5.166
205,321
-0.15(-2.89%)
Apr 24, 2009
5.285
5.381
5.146
5.319
195,391
+0.05(+1.00%)
Apr 23, 2009
5.257
5.290
5.108
5.266
179,338
+0.03(+0.55%)
Apr 22, 2009
5.324
5.372
5.194
5.237
284,240
-0.17(-3.11%)
Apr 21, 2009
5.161
5.415
5.132
5.405
206,014
+0.21(+4.06%)
Apr 20, 2009
5.185
5.295
4.955
5.194
348,674
-0.08(-1.55%)
Apr 17, 2009
5.127
5.338
5.108
5.276
482,233
+0.08(+1.48%)
Apr 16, 2009
4.993
5.266
4.839
5.199
311,934
+0.21(+4.23%)
Apr 15, 2009
5.137
5.137
4.940
4.988
205,799
-0.17(-3.26%)
Apr 14, 2009
5.118
5.295
5.017
5.156
677,063
-0.03(-0.56%)
Apr 13, 2009
4.988
5.204
4.935
5.185
969,037
+0.12(+2.37%)
Apr 09, 2009
4.883
5.142
4.883
5.065
616,245
+0.24(+4.97%)
Apr 08, 2009
4.926
4.978
4.676
4.825
836,447
-0.08(-1.57%)
Apr 07, 2009
4.993
5.089
4.892
4.902
174,174
-0.15(-3.04%)
Apr 06, 2009
5.070
5.108
5.002
5.055
198,324
-0.08(-1.50%)
Apr 03, 2009
5.017
5.132
4.986
5.132
437,569
+0.12(+2.49%)
Apr 02, 2009
5.170
5.276
4.902
5.007
670,846
-0.07(-1.42%)
Apr 01, 2009
4.983
5.199
4.983
5.079
254,045
+0.03(+0.57%)
Mar 31, 2009
5.098
5.204
5.050
5.050
296,716
-0.01(-0.28%)
Mar 30, 2009
4.935
5.079
4.902
5.065
335,180
-0.03(-0.66%)
Mar 26, 2009
5.036
5.156
4.993
5.098
547,305
+0.05(+1.05%)
Mar 25, 2009
5.098
5.218
4.686
5.046
503,014
-0.14(-2.77%)
Mar 24, 2009
4.643
5.276
4.643
5.190
684,790
+0.46(+9.63%)
Mar 23, 2009
4.437
4.734
4.422
4.734
180,460
+0.51(+12.16%)
Mar 20, 2009
4.365
4.475
4.221
4.221
152,961
-0.11(-2.55%)
Mar 19, 2009
4.369
4.403
4.273
4.331
110,874
+0.00(+0.07%)
Mar 18, 2009
4.029
4.355
3.981
4.328
188,673
+0.30(+7.42%)
Mar 17, 2009
3.928
4.029
3.909
4.029
210,467
+0.09(+2.19%)
Mar 16, 2009
4.048
4.111
3.919
3.942
214,610
-0.10(-2.38%)
Mar 13, 2009
4.010
4.053
3.947
4.038
0
+0.02(+0.60%)
Mar 12, 2009
3.856
4.072
3.799
4.014
261,701
+0.13(+3.33%)
Mar 11, 2009
3.971
3.971
3.775
3.885
176,372
-0.06(-1.46%)
Mar 10, 2009
3.827
4.024
3.794
3.942
203,503
+0.20(+5.38%)
Mar 09, 2009
3.679
3.770
3.655
3.741
353,644
+0.02(+0.65%)
Mar 06, 2009
3.698
3.808
3.650
3.717
0
+0.02(+0.65%)
Mar 05, 2009
3.765
3.818
3.683
3.693
163,947
-0.08(-2.04%)
Mar 04, 2009
3.789
3.827
3.741
3.770
287,811
-0.13(-3.32%)
Mar 02, 2009
4.192
4.192
3.813
3.899
344,769
-0.32(-7.61%)
Feb 27, 2009
4.158
4.739
4.158
4.221
0
+0.06(+1.38%)
Feb 26, 2009
4.384
4.384
4.125
4.163
166,191
-0.18(-4.19%)
Feb 25, 2009
4.480
4.552
4.201
4.345
234,471
-0.18(-3.92%)
Feb 24, 2009
4.413
4.571
4.369
4.523
314,845
+0.18(+4.08%)
Feb 23, 2009
4.374
4.470
4.297
4.345
233,412
+0.01(+0.22%)
Feb 20, 2009
4.072
4.437
4.029
4.336
0
+0.21(+4.99%)
Feb 19, 2009
3.976
4.532
3.693
4.130
509,431
+0.26(+6.69%)
Feb 18, 2009
3.832
3.966
3.827
3.871
201,493
+0.04(+1.13%)
Feb 17, 2009
3.837
4.038
3.827
3.827
292,853
-0.07(-1.84%)
Feb 13, 2009
4.000
4.106
3.871
3.899
127,940
-0.10(-2.52%)
Feb 12, 2009
3.899
4.029
3.827
4.000
146,262
+0.07(+1.71%)
Feb 11, 2009
3.885
3.976
3.832
3.933
90,954
+0.07(+1.74%)
Feb 10, 2009
3.909
4.010
3.827
3.866
117,154
-0.04(-1.10%)
Feb 09, 2009
4.072
4.101
3.856
3.909
115,757
-0.10(-2.40%)
Feb 06, 2009
3.971
4.206
3.928
4.005
210,417
+0.02(+0.60%)
Feb 05, 2009
3.847
4.048
3.847
3.981
172,981
+0.13(+3.49%)
Feb 04, 2009
3.842
3.899
3.741
3.847
1,278,518
+0.00(+0.12%)
Feb 03, 2009
3.895
3.895
3.827
3.842
273,331
-0.04(-0.99%)
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.