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
)
26.43
-0.32 (-1.18%)
Streaming Delayed Price
Updated: 3:16 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 (%)
Dec 30, 2005
6.163
6.264
6.077
6.182
157,415
-0.03(-0.46%)
Dec 29, 2005
6.187
6.307
6.120
6.211
97,576
+0.05(+0.78%)
Dec 28, 2005
6.163
6.226
6.139
6.163
128,642
+0.00(+0.00%)
Dec 27, 2005
6.273
6.374
6.154
6.163
125,098
-0.09(-1.46%)
Dec 23, 2005
6.226
6.331
6.221
6.254
115,299
+0.04(+0.62%)
Dec 22, 2005
6.235
6.427
6.149
6.216
150,535
-0.01(-0.15%)
Dec 21, 2005
6.192
6.350
6.182
6.226
131,978
+0.12(+1.88%)
Dec 20, 2005
6.230
6.259
6.110
6.110
137,816
-0.07(-1.16%)
Dec 19, 2005
6.245
6.297
6.144
6.182
145,322
-0.06(-0.92%)
Dec 16, 2005
6.408
6.475
6.240
6.240
358,615
-0.15(-2.33%)
Dec 15, 2005
6.441
6.542
6.235
6.389
108,210
-0.13(-1.99%)
Dec 14, 2005
6.537
6.595
6.470
6.518
135,940
-0.02(-0.29%)
Dec 13, 2005
6.600
6.619
6.456
6.537
89,653
-0.08(-1.16%)
Dec 12, 2005
6.609
6.696
6.576
6.614
79,437
+0.04(+0.66%)
Dec 09, 2005
6.652
6.661
6.508
6.571
133,646
-0.12(-1.79%)
Dec 08, 2005
6.763
6.767
6.523
6.691
136,982
+0.01(+0.14%)
Dec 07, 2005
6.624
6.715
6.571
6.681
164,087
+0.11(+1.60%)
Dec 06, 2005
6.312
6.825
6.283
6.576
479,126
+0.38(+6.20%)
Dec 05, 2005
6.115
6.202
6.024
6.192
91,738
-0.02(-0.31%)
Dec 02, 2005
6.120
6.278
6.082
6.211
122,179
+0.06(+0.94%)
Dec 01, 2005
6.235
6.360
6.010
6.154
244,984
-0.03(-0.54%)
Nov 30, 2005
5.990
6.259
5.976
6.187
215,586
+0.26(+4.37%)
Nov 29, 2005
6.130
6.106
5.885
5.928
199,948
-0.20(-3.29%)
Nov 28, 2005
6.230
6.273
6.130
6.130
307,950
-0.11(-1.69%)
Nov 25, 2005
6.245
6.245
6.216
6.235
50,039
-0.01(-0.15%)
Nov 23, 2005
6.163
6.326
6.163
6.245
106,542
+0.05(+0.77%)
Nov 22, 2005
6.293
6.326
6.197
6.197
132,604
-0.07(-1.15%)
Nov 21, 2005
6.259
6.297
6.216
6.269
121,553
+0.03(+0.54%)
Nov 18, 2005
6.341
6.341
6.197
6.235
158,457
-0.04(-0.61%)
Nov 17, 2005
6.096
6.302
6.096
6.273
113,422
+0.18(+2.99%)
Nov 16, 2005
6.139
6.283
6.019
6.091
94,240
+0.00(+0.00%)
Nov 15, 2005
6.350
6.393
6.029
6.091
152,828
-0.26(-4.15%)
Nov 14, 2005
6.379
6.408
6.202
6.355
287,934
+0.17(+2.71%)
Nov 11, 2005
6.062
6.235
5.995
6.187
89,653
+0.09(+1.42%)
Nov 10, 2005
5.837
6.168
5.837
6.101
181,809
+0.24(+4.01%)
Nov 09, 2005
5.856
5.875
5.808
5.866
164,504
+0.02(+0.41%)
Nov 08, 2005
6.014
6.014
5.770
5.842
344,437
-0.22(-3.64%)
Nov 07, 2005
5.851
6.106
5.789
6.062
238,937
+0.21(+3.61%)
Nov 04, 2005
5.856
5.899
5.789
5.851
306,074
+0.02(+0.33%)
Nov 03, 2005
5.904
5.919
5.712
5.832
262,915
-0.04(-0.65%)
Nov 02, 2005
5.755
5.871
5.660
5.871
217,671
+0.06(+0.99%)
Nov 01, 2005
5.827
5.899
5.736
5.813
90,070
-0.06(-0.98%)
Oct 31, 2005
5.827
5.914
5.755
5.871
277,926
+0.05(+0.82%)
Oct 28, 2005
5.636
5.851
5.636
5.823
135,106
+0.20(+3.58%)
Oct 27, 2005
5.636
5.660
5.612
5.621
400,314
+0.01(+0.17%)
Oct 26, 2005
5.650
5.755
5.578
5.612
105,916
-0.04(-0.76%)
Oct 25, 2005
5.746
5.813
5.592
5.655
184,937
-0.05(-0.92%)
Oct 24, 2005
5.597
5.784
5.588
5.708
249,154
+0.11(+1.97%)
Oct 21, 2005
5.578
5.650
5.549
5.597
231,849
+0.02(+0.43%)
Oct 20, 2005
5.722
5.755
5.530
5.573
212,667
-0.16(-2.76%)
Oct 19, 2005
5.636
5.755
5.612
5.731
257,077
+0.10(+1.70%)
Oct 18, 2005
5.727
5.755
5.602
5.636
607,769
-0.14(-2.41%)
Oct 17, 2005
5.712
5.779
5.684
5.775
319,626
+0.10(+1.69%)
Oct 14, 2005
5.765
5.784
5.636
5.679
617,777
-0.08(-1.33%)
Oct 13, 2005
5.755
5.856
5.640
5.755
339,433
+0.01(+0.25%)
Oct 12, 2005
5.765
5.784
5.708
5.741
380,507
-0.04(-0.66%)
Oct 11, 2005
5.751
5.823
5.751
5.779
199,114
+0.04(+0.67%)
Oct 10, 2005
5.813
5.837
5.712
5.741
192,026
-0.10(-1.64%)
Oct 07, 2005
5.928
5.928
5.755
5.837
205,369
-0.09(-1.54%)
Oct 06, 2005
5.717
5.938
5.717
5.928
267,293
+0.22(+3.78%)
Oct 05, 2005
5.779
5.799
5.712
5.712
277,301
-0.07(-1.16%)
Oct 04, 2005
5.847
5.890
5.775
5.779
116,758
-0.02(-0.41%)
Oct 03, 2005
5.827
5.919
5.779
5.803
116,341
-0.06(-1.06%)
Sep 30, 2005
5.923
5.923
5.779
5.866
114,048
-0.06(-0.97%)
Sep 29, 2005
5.799
5.938
5.779
5.923
205,161
+0.12(+2.15%)
Sep 28, 2005
5.875
5.880
5.775
5.799
180,975
-0.08(-1.31%)
Sep 27, 2005
5.909
5.928
5.808
5.875
163,253
-0.01(-0.24%)
Sep 26, 2005
5.803
5.938
5.803
5.890
124,681
+0.12(+2.16%)
Sep 23, 2005
5.765
5.851
5.736
5.765
80,271
-0.01(-0.17%)
Sep 22, 2005
5.770
5.818
5.731
5.775
136,565
-0.00(-0.08%)
Sep 21, 2005
5.799
5.803
5.755
5.779
452,647
-0.06(-1.07%)
Sep 20, 2005
5.928
5.957
5.775
5.842
301,487
-0.11(-1.77%)
Sep 19, 2005
6.053
6.053
5.880
5.947
198,280
-0.11(-1.74%)
Sep 16, 2005
5.933
6.091
5.899
6.053
303,989
+0.15(+2.52%)
Sep 15, 2005
5.928
5.928
5.885
5.904
89,236
-0.02(-0.40%)
Sep 14, 2005
5.971
6.019
5.880
5.928
93,406
-0.02(-0.32%)
Sep 13, 2005
5.990
6.038
5.890
5.947
113,005
-0.07(-1.20%)
Sep 12, 2005
5.919
6.101
5.861
6.019
165,963
+0.10(+1.70%)
Sep 09, 2005
5.904
5.928
5.875
5.919
142,403
+0.01(+0.24%)
Sep 08, 2005
5.899
5.928
5.851
5.904
279,803
-0.02(-0.32%)
Sep 07, 2005
5.933
5.933
5.837
5.923
248,320
+0.00(+0.00%)
Sep 06, 2005
5.976
5.986
5.875
5.923
345,897
-0.03(-0.48%)
Sep 02, 2005
5.995
6.053
5.880
5.952
278,343
-0.02(-0.40%)
Sep 01, 2005
5.990
6.053
5.904
5.976
80,062
+0.00(+0.00%)
Aug 31, 2005
5.995
6.058
5.895
5.976
144,697
-0.00(-0.08%)
Aug 30, 2005
6.043
6.043
5.904
5.981
144,905
-0.06(-1.03%)
Aug 29, 2005
5.851
6.058
5.851
6.043
267,919
+0.19(+3.28%)
Aug 26, 2005
5.875
5.909
5.851
5.851
174,303
-0.01(-0.16%)
Aug 25, 2005
5.871
5.919
5.760
5.861
302,321
-0.04(-0.73%)
Aug 24, 2005
6.043
6.115
5.837
5.904
509,567
-0.11(-1.83%)
Aug 23, 2005
6.072
6.072
5.947
6.014
727,655
-0.06(-0.95%)
Aug 22, 2005
6.139
6.173
6.029
6.072
643,631
-0.02(-0.31%)
Aug 19, 2005
6.038
6.202
6.019
6.091
415,118
+0.06(+1.03%)
Aug 18, 2005
6.019
6.077
5.986
6.029
331,927
-0.04(-0.63%)
Aug 17, 2005
6.192
6.192
6.043
6.067
487,883
-0.09(-1.48%)
Aug 16, 2005
6.149
6.221
6.091
6.158
595,259
+0.05(+0.78%)
Aug 15, 2005
6.139
6.206
6.024
6.110
152,411
+0.00(+0.08%)
Aug 12, 2005
6.144
6.187
6.024
6.106
119,468
-0.06(-1.01%)
Aug 11, 2005
6.187
6.245
6.101
6.168
122,179
+0.00(+0.00%)
Aug 10, 2005
6.163
6.254
6.043
6.168
173,261
+0.05(+0.86%)
Aug 09, 2005
6.101
6.163
6.067
6.115
170,133
+0.06(+1.03%)
Aug 08, 2005
6.082
6.120
5.986
6.053
205,369
-0.05(-0.79%)
Aug 05, 2005
6.096
6.206
6.067
6.101
158,249
-0.04(-0.70%)
Aug 04, 2005
6.139
6.216
6.115
6.144
292,104
+0.00(+0.00%)
Aug 03, 2005
6.163
6.245
6.139
6.144
194,736
-0.02(-0.31%)
Aug 02, 2005
6.355
6.475
6.139
6.163
444,724
-0.22(-3.46%)
Aug 01, 2005
6.456
6.595
6.379
6.384
190,775
-0.03(-0.45%)
Jul 29, 2005
6.489
6.609
6.384
6.413
119,260
-0.11(-1.69%)
Jul 28, 2005
6.470
6.633
6.451
6.523
184,937
+0.05(+0.82%)
Jul 27, 2005
6.465
6.470
6.312
6.470
141,569
+0.05(+0.82%)
Jul 26, 2005
6.456
6.484
6.403
6.417
138,442
+0.01(+0.15%)
Jul 25, 2005
6.475
6.475
6.369
6.408
85,275
-0.08(-1.18%)
Jul 22, 2005
6.456
6.499
6.336
6.484
191,609
+0.08(+1.20%)
Jul 21, 2005
6.686
6.686
6.398
6.408
254,992
-0.24(-3.54%)
Jul 20, 2005
6.403
6.643
6.331
6.643
129,059
+0.24(+3.75%)
Jul 19, 2005
6.408
6.585
6.379
6.403
182,643
+0.04(+0.68%)
Jul 18, 2005
6.317
6.427
6.259
6.360
134,063
+0.05(+0.84%)
Jul 15, 2005
6.288
6.379
6.269
6.307
151,369
-0.03(-0.45%)
Jul 14, 2005
6.393
6.556
6.336
6.336
300,236
-0.01(-0.15%)
Jul 13, 2005
6.326
6.427
6.307
6.345
341,935
+0.06(+0.92%)
Jul 12, 2005
6.441
6.465
6.269
6.288
204,744
-0.09(-1.35%)
Jul 11, 2005
6.259
6.437
6.259
6.374
213,918
+0.12(+2.00%)
Jul 08, 2005
6.259
6.307
6.091
6.249
340,059
-0.01(-0.15%)
Jul 07, 2005
6.715
6.715
6.043
6.259
581,499
-0.51(-7.58%)
Jul 06, 2005
7.132
7.132
6.657
6.772
247,486
-0.36(-5.04%)
Jul 05, 2005
6.859
7.166
6.844
7.132
151,369
+0.24(+3.48%)
Jul 01, 2005
7.113
7.113
6.811
6.892
170,759
-0.20(-2.77%)
Jun 30, 2005
7.074
7.146
7.065
7.089
110,086
+0.06(+0.89%)
Jun 29, 2005
7.055
7.098
6.974
7.026
120,928
-0.03(-0.41%)
Jun 28, 2005
6.955
7.194
6.955
7.055
164,295
+0.15(+2.15%)
Jun 27, 2005
7.146
7.146
6.897
6.907
163,461
-0.19(-2.70%)
Jun 24, 2005
7.386
7.386
7.060
7.098
150,952
-0.26(-3.52%)
Jun 23, 2005
7.439
7.444
7.357
7.357
128,017
-0.07(-0.90%)
Jun 22, 2005
7.290
7.544
7.266
7.425
164,295
+0.17(+2.31%)
Jun 21, 2005
7.146
7.257
7.118
7.257
182,018
+0.13(+1.89%)
Jun 20, 2005
7.103
7.166
7.070
7.122
109,252
+0.00(+0.00%)
Jun 17, 2005
7.118
7.319
7.084
7.122
262,498
+0.02(+0.34%)
Jun 16, 2005
6.916
7.122
6.916
7.098
88,611
+0.17(+2.42%)
Jun 15, 2005
7.084
7.084
6.892
6.931
450,562
-0.11(-1.50%)
Jun 14, 2005
6.859
7.046
6.825
7.036
72,140
+0.16(+2.30%)
Jun 13, 2005
6.811
6.926
6.796
6.878
149,492
+0.02(+0.28%)
Jun 10, 2005
6.638
6.892
6.628
6.859
139,693
+0.18(+2.66%)
Jun 09, 2005
6.600
6.715
6.590
6.681
85,692
+0.05(+0.72%)
Jun 08, 2005
6.691
6.705
6.547
6.633
499,559
-0.07(-1.07%)
Jun 07, 2005
6.916
7.007
6.705
6.705
245,401
-0.12(-1.76%)
Jun 06, 2005
6.753
6.907
6.614
6.825
76,310
+0.07(+1.07%)
Jun 03, 2005
6.772
6.873
6.681
6.753
122,804
-0.02(-0.28%)
Jun 02, 2005
6.715
6.811
6.700
6.772
75,476
+0.02(+0.28%)
Jun 01, 2005
6.739
6.859
6.643
6.753
133,021
-0.02(-0.35%)
May 31, 2005
6.835
6.883
6.710
6.777
110,503
-0.03(-0.42%)
May 27, 2005
6.739
6.883
6.499
6.806
155,330
+0.06(+0.92%)
May 26, 2005
6.470
6.753
6.470
6.743
143,446
+0.29(+4.46%)
May 25, 2005
6.489
6.523
6.417
6.456
113,631
-0.07(-1.03%)
May 24, 2005
6.715
6.734
6.417
6.523
253,741
-0.25(-3.68%)
May 23, 2005
6.835
6.907
6.672
6.772
125,932
-0.09(-1.26%)
May 20, 2005
7.079
7.079
6.743
6.859
189,107
-0.19(-2.72%)
May 19, 2005
6.931
7.074
6.883
7.050
121,970
+0.14(+2.08%)
May 18, 2005
6.777
6.955
6.662
6.907
279,386
+0.18(+2.64%)
May 17, 2005
6.676
6.811
6.676
6.729
144,697
+0.06(+0.94%)
May 16, 2005
6.374
6.720
6.374
6.667
336,097
+0.34(+5.30%)
May 13, 2005
6.470
6.470
6.235
6.331
129,268
-0.12(-1.86%)
May 12, 2005
6.508
6.657
6.398
6.451
166,172
-0.06(-0.88%)
May 11, 2005
6.580
6.691
6.446
6.508
139,484
-0.07(-1.09%)
May 10, 2005
6.830
6.830
6.576
6.580
111,546
-0.28(-4.06%)
May 09, 2005
6.767
6.873
6.662
6.859
149,492
+0.14(+2.07%)
May 06, 2005
6.724
6.748
6.600
6.720
97,159
+0.04(+0.65%)
May 05, 2005
6.739
6.758
6.648
6.676
329,425
-0.04(-0.64%)
May 04, 2005
6.715
6.907
6.710
6.720
206,412
+0.00(+0.07%)
May 03, 2005
6.523
6.825
6.403
6.715
458,902
-0.29(-4.11%)
May 02, 2005
6.931
7.050
6.868
7.002
72,348
+0.12(+1.74%)
Apr 29, 2005
6.979
7.050
6.811
6.883
116,341
-0.05(-0.69%)
Apr 28, 2005
7.089
7.103
6.931
6.931
115,924
-0.16(-2.23%)
Apr 27, 2005
7.050
7.166
6.945
7.089
101,955
+0.04(+0.54%)
Apr 26, 2005
7.151
7.223
6.988
7.050
88,611
-0.10(-1.41%)
Apr 25, 2005
7.257
7.257
7.118
7.151
125,932
-0.11(-1.45%)
Apr 22, 2005
7.218
7.290
7.098
7.257
196,404
+0.04(+0.60%)
Apr 21, 2005
7.142
7.266
7.098
7.214
130,727
+0.12(+1.69%)
Apr 20, 2005
7.074
7.194
6.955
7.094
179,516
+0.02(+0.34%)
Apr 19, 2005
7.233
7.233
6.897
7.070
210,790
-0.16(-2.19%)
Apr 18, 2005
7.118
7.290
7.050
7.228
71,514
+0.13(+1.82%)
Apr 15, 2005
7.228
7.228
7.060
7.098
177,014
-0.12(-1.73%)
Apr 14, 2005
7.429
7.482
7.156
7.223
151,160
-0.22(-2.90%)
Apr 13, 2005
7.516
7.516
7.276
7.439
101,329
-0.07(-0.96%)
Apr 12, 2005
7.319
7.554
7.247
7.511
190,983
+0.19(+2.62%)
Apr 11, 2005
7.434
7.458
7.314
7.319
148,658
-0.09(-1.17%)
Apr 08, 2005
7.976
7.976
7.329
7.405
347,148
-0.57(-7.16%)
Apr 07, 2005
7.866
8.101
7.866
7.976
620,279
+0.49(+6.60%)
Apr 06, 2005
7.482
7.501
7.439
7.482
324,630
+0.00(+0.00%)
Apr 05, 2005
7.372
7.549
7.372
7.482
152,620
+0.11(+1.50%)
Apr 04, 2005
7.180
7.410
7.146
7.372
153,662
+0.22(+3.09%)
Apr 01, 2005
7.362
7.405
7.070
7.151
114,882
-0.16(-2.23%)
Mar 31, 2005
7.309
7.372
7.218
7.314
142,403
+0.00(+0.00%)
Mar 30, 2005
7.300
7.396
7.281
7.314
121,553
+0.02(+0.26%)
Mar 29, 2005
7.362
7.530
7.252
7.295
154,705
-0.14(-1.87%)
Mar 28, 2005
7.602
7.708
7.372
7.434
150,118
-0.12(-1.59%)
Mar 24, 2005
7.616
7.664
7.549
7.554
88,402
-0.06(-0.82%)
Mar 23, 2005
7.664
7.717
7.592
7.616
61,715
-0.10(-1.24%)
Mar 22, 2005
7.842
7.866
7.708
7.712
111,337
-0.13(-1.65%)
Mar 21, 2005
7.827
7.851
7.736
7.842
79,020
+0.01(+0.18%)
Mar 18, 2005
7.866
7.885
7.722
7.827
249,154
+0.03(+0.37%)
Mar 17, 2005
7.847
7.847
7.741
7.799
106,750
+0.00(+0.00%)
Mar 16, 2005
7.746
7.856
7.746
7.799
95,074
+0.00(+0.06%)
Mar 15, 2005
7.847
7.880
7.775
7.794
82,356
-0.00(-0.06%)
Mar 14, 2005
7.866
7.866
7.770
7.799
78,811
+0.00(+0.06%)
Mar 11, 2005
7.722
7.832
7.722
7.794
113,214
+0.02(+0.31%)
Mar 10, 2005
7.770
7.890
7.765
7.770
103,414
+0.00(+0.00%)
Mar 09, 2005
7.708
7.914
7.650
7.770
141,986
+0.03(+0.43%)
Mar 08, 2005
7.842
7.866
7.717
7.736
120,511
-0.13(-1.65%)
Mar 07, 2005
7.885
7.962
7.770
7.866
141,986
-0.07(-0.85%)
Mar 04, 2005
7.952
8.010
7.866
7.933
107,584
+0.02(+0.24%)
Mar 03, 2005
7.914
7.986
7.904
7.914
235,810
-0.01(-0.12%)
Mar 02, 2005
7.962
7.967
7.775
7.923
154,913
-0.04(-0.48%)
Mar 01, 2005
7.842
7.962
7.794
7.962
408,237
+0.19(+2.47%)
Feb 28, 2005
7.717
7.794
7.631
7.770
259,579
+0.06(+0.75%)
Feb 25, 2005
7.626
7.770
7.583
7.712
211,833
+0.06(+0.82%)
Feb 24, 2005
7.794
7.794
7.492
7.650
531,876
-0.22(-2.74%)
Feb 23, 2005
7.933
8.029
7.645
7.866
408,237
+0.02(+0.24%)
Feb 22, 2005
8.048
8.130
7.717
7.847
305,240
-0.20(-2.50%)
Feb 18, 2005
8.010
8.106
7.871
8.048
221,007
+0.12(+1.51%)
Feb 17, 2005
8.245
8.254
7.928
7.928
143,237
-0.24(-2.94%)
Feb 16, 2005
8.187
8.216
7.914
8.168
240,188
+0.03(+0.35%)
Feb 15, 2005
8.043
8.221
7.962
8.139
173,678
+0.10(+1.19%)
Feb 14, 2005
8.120
8.163
7.923
8.043
129,893
-0.01(-0.18%)
Feb 11, 2005
8.106
8.206
7.885
8.058
119,468
-0.07(-0.88%)
Feb 10, 2005
8.115
8.178
7.914
8.130
155,956
+0.01(+0.18%)
Feb 09, 2005
8.465
8.470
8.110
8.115
129,268
-0.29(-3.48%)
Feb 08, 2005
8.441
8.489
8.355
8.408
117,592
+0.00(+0.00%)
Feb 07, 2005
8.451
8.465
8.379
8.408
190,358
-0.04(-0.51%)
Feb 04, 2005
8.393
8.461
8.288
8.451
155,956
+0.11(+1.26%)
Feb 03, 2005
8.456
8.465
8.250
8.345
134,063
-0.10(-1.14%)
Feb 02, 2005
8.393
8.465
8.326
8.441
80,896
+0.00(+0.06%)
Feb 01, 2005
8.518
8.518
8.307
8.437
148,867
-0.15(-1.73%)
Jan 31, 2005
8.178
8.633
8.178
8.585
190,358
+0.52(+6.42%)
Jan 28, 2005
8.250
8.273
8.034
8.067
110,295
-0.17(-2.10%)
Jan 27, 2005
8.379
8.470
8.230
8.240
126,349
-0.13(-1.55%)
Jan 26, 2005
8.202
8.393
8.154
8.369
108,001
+0.22(+2.65%)
Jan 25, 2005
8.086
8.168
8.000
8.154
108,418
+0.07(+0.83%)
Jan 24, 2005
8.082
8.197
8.029
8.086
147,824
+0.03(+0.36%)
Jan 21, 2005
8.321
8.321
8.038
8.058
72,765
-0.19(-2.33%)
Jan 20, 2005
8.441
8.441
8.250
8.250
99,870
-0.19(-2.27%)
Jan 19, 2005
8.523
8.528
8.379
8.441
190,775
-0.08(-0.96%)
Jan 18, 2005
8.413
8.542
8.345
8.523
102,580
+0.06(+0.74%)
Jan 14, 2005
8.273
8.494
8.264
8.461
100,912
+0.24(+2.98%)
Jan 13, 2005
8.576
8.609
8.178
8.216
254,158
-0.34(-3.98%)
Jan 12, 2005
8.393
8.561
8.245
8.556
182,852
+0.16(+1.94%)
Jan 11, 2005
8.393
8.437
8.206
8.393
275,425
-0.05(-0.57%)
Jan 10, 2005
8.345
8.537
8.307
8.441
144,488
+0.14(+1.68%)
Jan 07, 2005
8.480
8.604
8.302
8.302
238,937
-0.18(-2.09%)
Jan 06, 2005
8.393
8.571
8.202
8.480
428,253
+0.37(+4.62%)
Jan 05, 2005
8.230
8.269
8.010
8.106
181,809
-0.08(-0.94%)
Jan 04, 2005
8.345
8.355
8.182
8.182
153,871
-0.12(-1.39%)
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.