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
)
28.41
+1.12 (+4.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003
9.712
9.712
9.473
9.525
136,565
-0.19(-1.93%)
Dec 30, 2003
9.602
9.712
9.530
9.712
154,288
+0.07(+0.70%)
Dec 29, 2003
9.703
9.722
9.521
9.645
182,435
-0.10(-0.98%)
Dec 26, 2003
9.765
9.827
9.688
9.741
29,815
-0.01(-0.15%)
Dec 24, 2003
9.736
9.794
9.664
9.756
79,228
+0.02(+0.20%)
Dec 23, 2003
9.827
9.928
9.636
9.736
212,875
-0.10(-0.98%)
Dec 22, 2003
9.784
9.847
9.612
9.832
153,245
-0.00(-0.05%)
Dec 19, 2003
9.712
9.991
9.712
9.837
212,250
+0.17(+1.79%)
Dec 18, 2003
9.655
9.688
9.549
9.664
193,277
+0.01(+0.10%)
Dec 17, 2003
9.592
9.640
9.544
9.655
250,613
+0.06(+0.65%)
Dec 16, 2003
10.00
10.00
9.525
9.592
564,610
-0.41(-4.08%)
Dec 15, 2003
10.55
10.55
10.00
10.00
168,882
-0.39(-3.74%)
Dec 12, 2003
10.55
10.55
10.36
10.39
348,607
+0.41(+4.13%)
Dec 11, 2003
9.568
9.976
9.559
9.976
315,247
+0.41(+4.31%)
Dec 10, 2003
9.856
9.856
9.564
9.564
157,832
-0.17(-1.77%)
Dec 09, 2003
9.904
9.971
9.732
9.736
189,524
-0.25(-2.50%)
Dec 08, 2003
10.01
10.01
9.775
9.986
319,209
+0.06(+0.58%)
Dec 05, 2003
10.10
10.10
9.784
9.928
178,265
-0.17(-1.66%)
Dec 04, 2003
10.56
10.56
9.784
10.10
798,336
-1.33(-11.67%)
Dec 03, 2003
11.54
11.58
11.35
11.43
213,709
-0.25(-2.14%)
Dec 02, 2003
11.10
11.76
11.10
11.68
556,062
+0.59(+5.32%)
Dec 01, 2003
10.68
11.11
10.68
11.09
276,675
+0.84(+8.24%)
Nov 28, 2003
10.46
10.50
10.24
10.24
159,917
-0.26(-2.51%)
Nov 26, 2003
10.55
10.55
10.47
10.51
74,016
-0.04(-0.41%)
Nov 25, 2003
10.52
10.55
10.50
10.55
147,199
+0.14(+1.38%)
Nov 24, 2003
10.43
10.54
10.36
10.41
263,332
-0.02(-0.18%)
Nov 21, 2003
10.38
10.46
10.36
10.43
154,288
+0.28(+2.79%)
Nov 20, 2003
9.986
10.30
9.981
10.14
143,237
+0.11(+1.10%)
Nov 19, 2003
9.904
10.17
9.904
10.03
84,649
-0.10(-0.99%)
Nov 18, 2003
10.24
10.36
10.13
10.13
105,082
-0.16(-1.58%)
Nov 17, 2003
10.16
10.44
9.986
10.30
202,450
-0.25(-2.41%)
Nov 14, 2003
10.58
10.60
10.47
10.55
229,764
-0.10(-0.90%)
Nov 13, 2003
10.59
10.67
10.50
10.65
263,957
+0.00(+0.05%)
Nov 12, 2003
10.38
10.64
10.38
10.64
304,197
+0.14(+1.32%)
Nov 11, 2003
10.38
10.57
10.36
10.50
203,076
-0.12(-1.17%)
Nov 10, 2003
10.43
10.65
10.40
10.63
639,044
-0.39(-3.53%)
Nov 07, 2003
11.13
11.33
11.08
11.02
298,359
+0.06(+0.52%)
Nov 06, 2003
10.72
10.98
10.72
10.96
528,540
+0.28(+2.60%)
Nov 05, 2003
10.26
11.08
10.26
10.68
504,563
-0.06(-0.58%)
Nov 04, 2003
10.26
10.70
10.26
10.74
266,459
+0.66(+6.51%)
Nov 03, 2003
9.952
10.19
10.03
10.09
400,106
+0.13(+1.35%)
Oct 31, 2003
10.36
10.36
9.952
9.952
176,597
-0.25(-2.45%)
Oct 30, 2003
10.74
10.74
10.19
10.20
352,569
-0.62(-5.76%)
Oct 29, 2003
10.60
10.95
10.60
10.83
344,854
+0.32(+3.06%)
Oct 28, 2003
10.41
10.49
10.35
10.50
132,395
+0.08(+0.74%)
Oct 27, 2003
10.19
10.47
10.19
10.43
116,341
+0.26(+2.55%)
Oct 24, 2003
10.36
10.36
10.09
10.17
200,782
-0.26(-2.53%)
Oct 23, 2003
10.29
10.46
10.12
10.43
337,557
+0.10(+0.93%)
Oct 22, 2003
10.12
10.36
9.967
10.34
327,549
+0.21(+2.08%)
Oct 21, 2003
10.14
10.14
10.08
10.12
143,237
+0.00(+0.05%)
Oct 20, 2003
10.12
10.19
10.04
10.12
184,937
+0.06(+0.57%)
Oct 17, 2003
10.36
10.36
10.06
10.06
76,101
-0.29(-2.82%)
Oct 16, 2003
10.14
10.37
10.12
10.36
165,963
+0.19(+1.84%)
Oct 15, 2003
10.12
10.24
10.09
10.17
528,123
+0.10(+1.00%)
Oct 14, 2003
9.971
10.10
9.943
10.07
613,607
+0.15(+1.55%)
Oct 13, 2003
9.736
10.05
9.871
9.914
319,209
+0.18(+1.82%)
Oct 10, 2003
9.832
9.880
9.722
9.736
424,917
-0.15(-1.50%)
Oct 09, 2003
9.952
10.07
9.871
9.885
376,337
+0.01(+0.10%)
Oct 08, 2003
9.880
9.928
9.712
9.875
168,465
-0.00(-0.05%)
Oct 07, 2003
9.856
9.856
9.592
9.880
157,623
-0.03(-0.29%)
Oct 06, 2003
9.899
9.928
9.832
9.909
115,924
-0.05(-0.48%)
Oct 03, 2003
9.799
10.03
9.784
9.957
158,874
+0.24(+2.52%)
Oct 02, 2003
9.684
9.717
9.588
9.712
489,134
+0.07(+0.70%)
Oct 01, 2003
9.017
9.664
9.017
9.645
522,077
+0.88(+10.01%)
Sep 30, 2003
8.859
9.017
8.729
8.768
197,446
-0.06(-0.65%)
Sep 29, 2003
8.787
8.863
8.720
8.825
163,670
+0.00(+0.00%)
Sep 26, 2003
9.257
9.257
8.825
8.825
215,169
-0.40(-4.37%)
Sep 25, 2003
9.425
9.506
9.180
9.228
111,337
-0.20(-2.09%)
Sep 24, 2003
9.501
9.501
9.439
9.425
109,461
-0.05(-0.51%)
Sep 23, 2003
9.377
9.573
9.218
9.473
146,365
+0.10(+1.02%)
Sep 22, 2003
9.521
9.521
9.329
9.377
168,257
-0.19(-2.01%)
Sep 19, 2003
9.439
9.568
9.439
9.568
291,062
+0.13(+1.37%)
Sep 18, 2003
9.444
9.497
9.429
9.439
317,124
-0.01(-0.10%)
Sep 17, 2003
9.362
9.482
9.362
9.449
193,694
+0.07(+0.77%)
Sep 16, 2003
9.266
9.377
9.170
9.377
162,836
+0.14(+1.56%)
Sep 15, 2003
9.281
9.473
9.185
9.233
151,369
-0.02(-0.21%)
Sep 12, 2003
9.257
9.281
9.094
9.252
146,990
+0.02(+0.21%)
Sep 11, 2003
9.060
9.401
8.969
9.233
243,941
+0.18(+1.96%)
Sep 10, 2003
9.185
9.257
8.897
9.055
321,919
-0.25(-2.68%)
Sep 09, 2003
9.640
9.717
9.305
9.305
342,769
-0.36(-3.72%)
Sep 08, 2003
9.592
10.16
9.521
9.664
743,501
+0.38(+4.13%)
Sep 05, 2003
9.592
9.592
9.185
9.281
307,742
-0.26(-2.76%)
Sep 04, 2003
8.921
9.573
8.873
9.544
394,059
+0.62(+6.99%)
Sep 03, 2003
8.489
8.993
8.465
8.921
282,513
+0.48(+5.68%)
Sep 02, 2003
8.326
8.441
8.226
8.441
75,476
+0.12(+1.38%)
Aug 29, 2003
8.178
8.384
8.144
8.326
77,352
+0.15(+1.88%)
Aug 28, 2003
8.106
8.178
8.010
8.173
55,043
+0.12(+1.43%)
Aug 27, 2003
8.096
8.149
8.038
8.058
60,464
-0.05(-0.59%)
Aug 26, 2003
8.034
8.130
7.818
8.106
98,827
+0.02(+0.30%)
Aug 25, 2003
8.082
8.154
7.938
8.082
44,618
-0.04(-0.47%)
Aug 22, 2003
8.149
8.192
8.010
8.120
108,210
-0.01(-0.12%)
Aug 21, 2003
7.899
8.149
7.899
8.130
99,870
+0.26(+3.35%)
Aug 20, 2003
7.722
7.885
7.669
7.866
277,092
+0.07(+0.92%)
Aug 19, 2003
7.722
7.794
7.674
7.794
254,575
+0.10(+1.25%)
Aug 18, 2003
7.751
7.755
7.660
7.698
138,650
-0.05(-0.68%)
Aug 15, 2003
7.770
7.794
7.722
7.751
31,691
+0.00(+0.00%)
Aug 14, 2003
7.746
7.794
7.688
7.751
57,128
-0.02(-0.25%)
Aug 13, 2003
7.746
7.770
7.645
7.770
59,213
-0.01(-0.12%)
Aug 12, 2003
7.583
7.794
7.578
7.779
45,452
+0.15(+1.95%)
Aug 11, 2003
7.554
7.674
7.434
7.631
222,466
+0.10(+1.27%)
Aug 08, 2003
7.722
7.722
7.530
7.535
27,104
-0.19(-2.48%)
Aug 07, 2003
7.554
7.770
7.516
7.727
104,248
+0.22(+2.94%)
Aug 06, 2003
7.458
7.583
7.386
7.506
97,159
+0.05(+0.64%)
Aug 05, 2003
7.770
7.784
7.458
7.458
72,974
-0.28(-3.60%)
Aug 04, 2003
7.794
7.818
7.698
7.736
125,515
-0.09(-1.16%)
Aug 01, 2003
7.962
7.962
7.746
7.827
95,283
-0.11(-1.39%)
Jul 31, 2003
7.568
8.058
7.564
7.938
229,764
+0.49(+6.57%)
Jul 30, 2003
7.530
7.530
7.242
7.449
248,737
-0.03(-0.45%)
Jul 29, 2003
7.578
7.602
7.362
7.482
112,588
-0.07(-0.95%)
Jul 28, 2003
7.434
7.578
7.410
7.554
120,928
+0.14(+1.94%)
Jul 25, 2003
7.362
7.434
7.290
7.410
69,429
+0.07(+0.91%)
Jul 24, 2003
7.554
7.693
7.122
7.343
359,449
-0.21(-2.79%)
Jul 23, 2003
7.434
7.559
7.353
7.554
76,101
+0.12(+1.61%)
Jul 22, 2003
7.367
7.434
7.290
7.434
91,738
+0.02(+0.26%)
Jul 21, 2003
7.429
7.578
7.266
7.415
84,858
-0.01(-0.19%)
Jul 18, 2003
7.338
7.429
7.314
7.429
105,499
+0.07(+0.91%)
Jul 17, 2003
7.516
7.626
7.314
7.362
90,904
-0.12(-1.60%)
Jul 16, 2003
7.602
7.722
7.463
7.482
88,611
-0.16(-2.07%)
Jul 15, 2003
7.674
7.770
7.626
7.640
95,491
+0.04(+0.50%)
Jul 14, 2003
7.794
7.914
7.602
7.602
251,447
-0.16(-2.04%)
Jul 11, 2003
7.875
7.875
7.722
7.760
239,771
-0.12(-1.46%)
Jul 10, 2003
8.082
8.082
7.650
7.875
553,977
-0.40(-4.81%)
Jul 09, 2003
8.441
8.441
8.082
8.273
184,520
-0.20(-2.38%)
Jul 08, 2003
8.393
8.489
8.369
8.475
248,737
+0.08(+0.97%)
Jul 07, 2003
8.178
8.393
8.178
8.393
310,452
+0.24(+2.94%)
Jul 03, 2003
8.154
8.197
8.134
8.154
64,008
+0.00(+0.00%)
Jul 02, 2003
8.067
8.182
8.067
8.154
430,547
+0.08(+1.01%)
Jul 01, 2003
8.321
8.321
7.995
8.072
155,539
-0.32(-3.83%)
Jun 30, 2003
8.173
8.393
8.062
8.393
370,499
+0.22(+2.70%)
Jun 27, 2003
8.058
8.178
7.914
8.173
163,253
+0.12(+1.43%)
Jun 26, 2003
7.530
8.058
7.530
8.058
140,944
+0.51(+6.80%)
Jun 25, 2003
7.458
7.746
7.458
7.544
123,638
+0.11(+1.48%)
Jun 24, 2003
7.434
7.554
7.319
7.434
62,549
+0.01(+0.13%)
Jun 23, 2003
7.722
7.722
7.194
7.425
200,991
-0.34(-4.33%)
Jun 20, 2003
7.775
7.818
7.650
7.760
83,190
+0.03(+0.37%)
Jun 19, 2003
7.568
7.986
7.568
7.732
119,468
+0.20(+2.61%)
Jun 18, 2003
7.880
7.880
7.530
7.535
167,423
-0.34(-4.32%)
Jun 17, 2003
7.856
7.967
7.755
7.875
103,831
+0.02(+0.24%)
Jun 16, 2003
7.554
7.938
7.554
7.856
195,987
+0.35(+4.66%)
Jun 13, 2003
7.626
7.674
7.396
7.506
124,889
-0.12(-1.57%)
Jun 12, 2003
7.890
7.923
7.578
7.626
263,540
-0.28(-3.58%)
Jun 11, 2003
7.746
8.010
7.732
7.909
133,229
+0.14(+1.79%)
Jun 10, 2003
7.410
7.813
7.410
7.770
264,583
+0.36(+4.85%)
Jun 09, 2003
8.101
8.206
7.338
7.410
498,308
-0.69(-8.53%)
Jun 06, 2003
8.034
8.154
8.034
8.101
237,478
+0.07(+0.84%)
Jun 05, 2003
7.497
8.034
7.497
8.034
357,572
+0.54(+7.17%)
Jun 04, 2003
7.386
7.506
7.314
7.497
80,479
+0.11(+1.49%)
Jun 03, 2003
7.626
7.626
7.290
7.386
223,717
-0.24(-3.14%)
Jun 02, 2003
7.410
7.760
7.410
7.626
293,147
+0.22(+2.91%)
May 30, 2003
7.300
7.540
7.300
7.410
166,380
+0.25(+3.55%)
May 29, 2003
6.787
7.190
6.787
7.156
235,393
+0.32(+4.70%)
May 28, 2003
6.643
6.839
6.571
6.835
135,731
+0.29(+4.40%)
May 27, 2003
6.523
6.576
6.484
6.547
54,417
+0.02(+0.37%)
May 23, 2003
6.379
6.547
6.345
6.523
50,873
+0.14(+2.26%)
May 22, 2003
6.336
6.379
6.283
6.379
48,162
+0.05(+0.76%)
May 21, 2003
6.326
6.331
6.221
6.331
71,306
+0.00(+0.08%)
May 20, 2003
6.288
6.341
6.269
6.326
54,417
+0.04(+0.69%)
May 19, 2003
6.475
6.523
6.235
6.283
119,468
-0.19(-2.96%)
May 16, 2003
6.763
6.787
6.475
6.475
185,979
-0.34(-4.93%)
May 15, 2003
6.787
6.825
6.715
6.811
74,225
+0.14(+2.16%)
May 14, 2003
6.926
6.931
6.662
6.667
159,708
-0.21(-3.07%)
May 13, 2003
6.859
6.883
6.715
6.878
82,564
-0.01(-0.21%)
May 12, 2003
6.691
6.931
6.691
6.892
205,161
+0.15(+2.28%)
May 09, 2003
6.571
6.739
6.571
6.739
35,444
+0.17(+2.55%)
May 08, 2003
6.624
6.676
6.499
6.571
233,100
-0.05(-0.72%)
May 07, 2003
6.571
6.667
6.475
6.619
94,449
+0.00(+0.07%)
May 06, 2003
6.427
6.763
6.427
6.614
74,016
+0.14(+2.15%)
May 05, 2003
6.667
6.667
6.355
6.475
145,531
-0.17(-2.53%)
May 02, 2003
6.273
6.643
6.273
6.643
80,479
+0.37(+5.89%)
May 01, 2003
6.739
6.739
6.072
6.273
468,285
-0.47(-6.90%)
Apr 30, 2003
6.475
6.820
6.379
6.739
229,764
+0.22(+3.31%)
Apr 29, 2003
6.043
6.648
6.043
6.523
182,643
+0.45(+7.43%)
Apr 28, 2003
6.029
6.134
5.981
6.072
171,801
+0.04(+0.72%)
Apr 25, 2003
5.933
6.058
5.837
6.029
257,702
+0.10(+1.62%)
Apr 24, 2003
5.636
6.019
5.612
5.933
140,318
+0.25(+4.39%)
Apr 23, 2003
5.803
5.827
5.612
5.684
75,684
-0.07(-1.25%)
Apr 22, 2003
5.540
5.818
5.525
5.755
60,672
+0.19(+3.36%)
Apr 21, 2003
5.468
5.573
5.468
5.568
27,104
+0.05(+0.96%)
Apr 17, 2003
5.420
5.554
5.386
5.516
88,194
+0.14(+2.68%)
Apr 16, 2003
5.472
5.472
5.281
5.372
62,549
-0.05(-0.97%)
Apr 15, 2003
5.449
5.449
5.353
5.425
55,668
+0.00(+0.00%)
Apr 14, 2003
5.228
5.449
5.213
5.425
66,093
+0.18(+3.48%)
Apr 11, 2003
5.492
5.492
5.065
5.242
152,411
-0.20(-3.70%)
Apr 10, 2003
5.156
5.588
5.108
5.444
210,790
+0.25(+4.80%)
Apr 09, 2003
5.300
5.353
5.156
5.194
105,499
-0.12(-2.34%)
Apr 08, 2003
5.482
5.487
5.276
5.319
69,012
-0.12(-2.12%)
Apr 07, 2003
5.209
5.492
5.209
5.434
138,233
+0.32(+6.29%)
Apr 04, 2003
5.190
5.257
5.108
5.113
47,745
-0.07(-1.30%)
Apr 03, 2003
5.185
5.213
5.084
5.180
60,047
-0.05(-1.01%)
Apr 02, 2003
5.084
5.276
5.084
5.233
68,178
+0.20(+3.90%)
Apr 01, 2003
5.108
5.108
4.983
5.036
72,557
-0.12(-2.33%)
Mar 31, 2003
4.892
5.223
4.700
5.156
151,786
+0.22(+4.37%)
Mar 28, 2003
5.233
5.233
4.796
4.940
236,852
-0.29(-5.50%)
Mar 27, 2003
5.180
5.242
5.137
5.228
55,460
+0.02(+0.37%)
Mar 26, 2003
5.209
5.300
5.137
5.209
121,762
+0.00(+0.00%)
Mar 25, 2003
5.180
5.252
5.108
5.209
85,692
+0.05(+1.02%)
Mar 24, 2003
5.070
5.228
5.055
5.156
192,026
+0.09(+1.70%)
Mar 21, 2003
4.935
5.070
4.926
5.070
158,040
+0.18(+3.73%)
Mar 20, 2003
4.772
4.892
4.767
4.887
120,094
+0.09(+1.90%)
Mar 19, 2003
4.820
4.835
4.777
4.796
100,078
+0.00(+0.00%)
Mar 18, 2003
4.729
4.835
4.700
4.796
231,223
+0.12(+2.46%)
Mar 17, 2003
4.652
4.691
4.614
4.681
199,740
+0.00(+0.10%)
Mar 14, 2003
4.724
4.724
4.662
4.676
39,614
-0.02(-0.41%)
Mar 13, 2003
4.547
4.715
4.547
4.696
195,779
+0.20(+4.37%)
Mar 12, 2003
4.643
4.643
4.499
4.499
127,600
-0.15(-3.30%)
Mar 11, 2003
4.590
4.743
4.590
4.652
94,032
+0.07(+1.46%)
Mar 10, 2003
4.796
4.796
4.532
4.585
246,443
-0.16(-3.43%)
Mar 07, 2003
4.782
4.916
4.484
4.748
425,543
-0.23(-4.62%)
Mar 06, 2003
4.988
5.151
4.916
4.978
101,955
-0.06(-1.14%)
Mar 05, 2003
5.156
5.170
5.012
5.036
80,062
-0.12(-2.33%)
Mar 04, 2003
5.228
5.242
5.108
5.156
95,283
-0.06(-1.10%)
Mar 03, 2003
5.204
5.228
5.103
5.213
47,537
+0.01(+0.18%)
Feb 28, 2003
5.281
5.300
5.180
5.204
101,538
-0.07(-1.36%)
Feb 27, 2003
5.180
5.276
5.180
5.276
59,630
+0.14(+2.80%)
Feb 26, 2003
5.228
5.228
5.118
5.132
40,031
-0.13(-2.46%)
Feb 25, 2003
5.252
5.276
5.084
5.261
61,923
+0.01(+0.18%)
Feb 24, 2003
5.333
5.396
5.228
5.252
195,362
-0.08(-1.53%)
Feb 21, 2003
5.271
5.434
5.271
5.333
103,831
+0.06(+1.18%)
Feb 20, 2003
5.372
5.377
5.252
5.271
66,302
-0.12(-2.31%)
Feb 19, 2003
5.516
5.516
5.233
5.396
153,871
-0.10(-1.75%)
Feb 18, 2003
5.401
5.496
5.401
5.492
319,834
+0.12(+2.32%)
Feb 14, 2003
5.242
5.415
5.242
5.367
178,890
+0.12(+2.38%)
Feb 13, 2003
5.420
5.429
5.237
5.242
92,155
-0.18(-3.27%)
Feb 12, 2003
5.429
5.477
5.372
5.420
53,583
-0.07(-1.22%)
Feb 11, 2003
5.516
5.554
5.367
5.487
62,549
-0.03(-0.52%)
Feb 10, 2003
5.444
5.516
5.281
5.516
100,078
+0.09(+1.59%)
Feb 07, 2003
5.573
5.612
5.429
5.429
65,051
-0.16(-2.92%)
Feb 06, 2003
5.717
5.727
5.516
5.592
139,901
-0.13(-2.26%)
Feb 05, 2003
5.679
5.837
5.650
5.722
104,248
+0.04(+0.76%)
Feb 04, 2003
5.779
5.799
5.588
5.679
74,642
-0.12(-2.07%)
Feb 03, 2003
5.947
5.957
5.784
5.799
65,051
-0.15(-2.50%)
Jan 31, 2003
5.837
5.947
5.708
5.947
129,268
+0.11(+1.89%)
Jan 30, 2003
6.086
6.139
5.837
5.837
175,554
-0.20(-3.34%)
Jan 29, 2003
5.827
6.067
5.755
6.038
134,480
+0.24(+4.05%)
Jan 28, 2003
5.799
5.899
5.712
5.803
128,225
+0.02(+0.41%)
Jan 27, 2003
5.803
5.885
5.741
5.779
127,391
-0.05(-0.82%)
Jan 24, 2003
5.784
5.832
5.684
5.827
99,244
+0.05(+0.83%)
Jan 23, 2003
5.803
5.851
5.660
5.779
119,051
+0.00(+0.08%)
Jan 22, 2003
5.827
5.827
5.760
5.775
128,851
-0.05(-0.91%)
Jan 21, 2003
5.866
5.899
5.794
5.827
78,811
-0.01(-0.16%)
Jan 17, 2003
5.914
5.933
5.837
5.837
123,221
-0.09(-1.46%)
Jan 16, 2003
5.899
5.947
5.799
5.923
134,689
+0.02(+0.41%)
Jan 15, 2003
5.899
5.947
5.808
5.899
177,014
+0.01(+0.16%)
Jan 14, 2003
5.919
5.919
5.765
5.890
111,337
-0.04(-0.65%)
Jan 13, 2003
5.818
5.928
5.741
5.928
239,563
+0.16(+2.74%)
Jan 10, 2003
5.971
5.971
5.612
5.770
601,306
-0.45(-7.18%)
Jan 09, 2003
6.139
6.379
6.139
6.216
174,512
+0.08(+1.33%)
Jan 08, 2003
6.235
6.269
6.134
6.134
64,842
-0.12(-1.84%)
Jan 07, 2003
6.331
6.355
6.062
6.249
197,446
-0.10(-1.59%)
Jan 06, 2003
6.427
6.451
6.245
6.350
123,847
-0.05(-0.82%)
Jan 03, 2003
6.389
6.413
6.211
6.403
159,291
+0.01(+0.23%)
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.