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 (%)
Mar 30, 2007
6.896
6.925
6.642
6.719
701,187
-0.16(-2.37%)
Mar 29, 2007
6.786
7.045
6.723
6.882
353,198
+0.14(+2.14%)
Mar 28, 2007
6.920
6.930
6.719
6.738
558,033
-0.23(-3.31%)
Mar 27, 2007
7.026
7.079
6.891
6.968
143,779
-0.11(-1.49%)
Mar 26, 2007
7.055
7.199
6.968
7.074
123,150
+0.01(+0.20%)
Mar 23, 2007
7.098
7.136
6.978
7.059
99,187
-0.01(-0.14%)
Mar 22, 2007
7.122
7.131
6.930
7.069
123,984
-0.03(-0.47%)
Mar 21, 2007
6.935
7.122
6.815
7.103
189,622
+0.19(+2.78%)
Mar 20, 2007
6.752
6.920
6.723
6.911
234,632
+0.14(+2.13%)
Mar 19, 2007
6.824
6.944
6.728
6.767
320,900
-0.02(-0.35%)
Mar 16, 2007
6.901
6.997
6.767
6.791
368,826
-0.12(-1.67%)
Mar 15, 2007
6.834
6.973
6.800
6.906
377,162
+0.08(+1.20%)
Mar 14, 2007
6.767
6.829
6.704
6.824
236,924
+0.06(+0.85%)
Mar 13, 2007
6.959
6.920
6.767
6.767
327,568
-0.19(-2.76%)
Mar 12, 2007
6.839
7.007
6.805
6.959
127,734
+0.04(+0.62%)
Mar 09, 2007
6.867
6.992
6.843
6.915
351,323
+0.11(+1.62%)
Mar 08, 2007
6.743
6.887
6.743
6.805
209,001
+0.04(+0.57%)
Mar 07, 2007
6.767
6.800
6.690
6.767
182,538
+0.00(+0.00%)
Mar 06, 2007
6.666
6.882
6.632
6.767
203,584
+0.15(+2.25%)
Mar 05, 2007
6.728
6.791
6.589
6.618
217,753
-0.16(-2.34%)
Mar 02, 2007
6.887
6.911
6.743
6.776
262,554
-0.16(-2.28%)
Mar 01, 2007
6.930
7.045
6.839
6.935
325,540
-0.08(-1.10%)
Feb 28, 2007
7.040
7.064
6.939
7.011
315,274
-0.05(-0.75%)
Feb 27, 2007
6.695
7.131
6.695
7.064
292,144
-0.04(-0.61%)
Feb 26, 2007
7.117
7.165
7.079
7.107
384,871
-0.01(-0.13%)
Feb 23, 2007
7.199
7.266
7.079
7.117
254,636
-0.08(-1.13%)
Feb 22, 2007
7.208
7.318
7.112
7.199
215,878
-0.03(-0.40%)
Feb 21, 2007
7.779
7.779
7.160
7.227
291,727
-0.39(-5.16%)
Feb 20, 2007
7.328
7.784
7.290
7.621
335,695
+0.27(+3.72%)
Feb 16, 2007
7.323
7.386
7.242
7.347
132,944
+0.02(+0.33%)
Feb 15, 2007
7.333
7.400
7.270
7.323
141,487
+0.00(+0.07%)
Feb 14, 2007
7.357
7.410
7.294
7.318
155,486
-0.05(-0.65%)
Feb 13, 2007
7.419
7.453
7.304
7.366
111,273
-0.03(-0.45%)
Feb 12, 2007
7.352
7.496
7.318
7.400
162,963
+0.07(+0.98%)
Feb 09, 2007
7.414
7.573
7.299
7.328
139,820
-0.10(-1.36%)
Feb 08, 2007
7.486
7.554
7.366
7.429
156,907
-0.14(-1.90%)
Feb 07, 2007
7.515
7.602
7.400
7.573
128,776
+0.06(+0.77%)
Feb 06, 2007
7.390
7.530
7.342
7.515
139,820
+0.12(+1.62%)
Feb 05, 2007
7.496
7.496
7.285
7.395
130,860
-0.12(-1.53%)
Feb 02, 2007
7.482
7.573
7.352
7.510
196,707
+0.02(+0.26%)
Feb 01, 2007
7.347
7.530
7.242
7.491
310,273
+0.14(+1.96%)
Jan 31, 2007
7.314
7.386
7.189
7.347
192,956
+0.03(+0.39%)
Jan 30, 2007
7.376
7.482
7.208
7.318
197,124
-0.02(-0.33%)
Jan 29, 2007
7.208
7.486
7.155
7.342
215,461
+0.11(+1.46%)
Jan 26, 2007
7.189
7.275
7.098
7.237
222,546
+0.05(+0.67%)
Jan 25, 2007
7.299
7.458
7.175
7.189
435,090
-0.10(-1.32%)
Jan 24, 2007
7.026
7.318
6.983
7.285
267,972
+0.26(+3.69%)
Jan 23, 2007
7.026
7.146
6.896
7.026
222,129
-0.01(-0.14%)
Jan 22, 2007
6.911
7.059
6.815
7.035
181,704
+0.11(+1.59%)
Jan 19, 2007
6.959
6.992
6.824
6.925
257,136
-0.01(-0.14%)
Jan 18, 2007
6.815
7.007
6.767
6.935
185,872
+0.07(+0.98%)
Jan 17, 2007
6.997
7.035
6.839
6.867
185,872
-0.18(-2.52%)
Jan 16, 2007
7.136
7.232
6.944
7.045
145,447
-0.09(-1.28%)
Jan 12, 2007
7.141
7.362
7.055
7.136
130,027
-0.02(-0.27%)
Jan 11, 2007
7.059
7.242
7.016
7.155
261,304
+0.12(+1.71%)
Jan 10, 2007
7.031
7.059
6.887
7.035
251,094
-0.04(-0.54%)
Jan 09, 2007
7.074
7.136
6.911
7.074
212,752
+0.01(+0.14%)
Jan 08, 2007
6.949
7.127
6.733
7.064
234,215
+0.11(+1.52%)
Jan 05, 2007
7.122
7.122
6.906
6.959
403,625
-0.21(-2.95%)
Jan 04, 2007
7.227
7.232
6.896
7.170
456,970
-0.06(-0.80%)
Jan 03, 2007
7.179
7.515
7.170
7.227
275,057
+0.12(+1.76%)
Dec 29, 2006
7.390
7.429
7.103
7.103
195,874
-0.30(-4.02%)
Dec 28, 2006
7.602
7.602
7.400
7.400
103,354
-0.20(-2.65%)
Dec 27, 2006
7.386
7.602
7.386
7.602
135,861
+0.27(+3.73%)
Dec 26, 2006
7.155
7.366
7.155
7.328
128,151
+0.17(+2.41%)
Dec 22, 2006
7.405
7.424
7.122
7.155
240,050
-0.30(-3.99%)
Dec 21, 2006
7.199
7.554
7.199
7.453
213,377
+0.25(+3.53%)
Dec 20, 2006
7.323
7.520
7.189
7.199
364,867
-0.10(-1.38%)
Dec 19, 2006
7.357
7.357
7.232
7.299
173,369
-0.08(-1.04%)
Dec 18, 2006
7.486
7.510
7.342
7.376
241,508
-0.12(-1.66%)
Dec 15, 2006
7.534
7.630
7.482
7.501
352,781
-0.04(-0.57%)
Dec 14, 2006
7.462
7.645
7.458
7.544
275,265
+0.07(+0.90%)
Dec 13, 2006
7.458
7.549
7.453
7.477
155,449
+0.04(+0.58%)
Dec 12, 2006
7.424
7.477
7.376
7.434
302,354
+0.00(+0.06%)
Dec 11, 2006
7.304
7.568
7.246
7.429
403,834
+0.11(+1.44%)
Dec 08, 2006
7.395
7.424
7.261
7.323
253,802
-0.08(-1.10%)
Dec 07, 2006
7.410
7.626
7.390
7.405
332,569
+0.03(+0.46%)
Dec 06, 2006
7.501
7.654
7.371
7.371
457,803
-0.18(-2.35%)
Dec 05, 2006
6.776
7.678
6.776
7.549
1,339,237
+0.80(+11.80%)
Dec 04, 2006
6.651
6.819
6.599
6.752
362,992
+0.10(+1.52%)
Dec 01, 2006
6.594
6.680
6.560
6.651
246,926
-0.04(-0.57%)
Nov 30, 2006
6.709
6.815
6.666
6.690
258,595
-0.02(-0.29%)
Nov 29, 2006
6.743
6.853
6.690
6.709
254,636
+0.01(+0.22%)
Nov 28, 2006
6.690
6.743
6.637
6.695
274,640
+0.00(+0.00%)
Nov 27, 2006
6.771
6.771
6.671
6.695
323,817
-0.11(-1.55%)
Nov 24, 2006
6.767
6.843
6.728
6.800
89,185
+0.03(+0.43%)
Nov 22, 2006
6.786
6.791
6.671
6.771
211,710
+0.00(+0.00%)
Nov 21, 2006
6.815
6.815
6.685
6.771
244,009
-0.02(-0.28%)
Nov 20, 2006
6.767
6.805
6.685
6.791
143,779
+0.01(+0.21%)
Nov 17, 2006
6.863
6.872
6.695
6.776
333,819
-0.09(-1.26%)
Nov 16, 2006
6.906
6.935
6.723
6.863
178,995
-0.00(-0.07%)
Nov 15, 2006
6.795
7.007
6.709
6.867
312,356
+0.08(+1.13%)
Nov 14, 2006
6.738
6.843
6.618
6.791
529,068
+0.06(+0.86%)
Nov 13, 2006
6.949
7.055
6.699
6.733
670,139
+0.01(+0.21%)
Nov 10, 2006
6.704
6.771
6.647
6.719
254,219
+0.00(+0.00%)
Nov 09, 2006
6.896
6.896
6.627
6.719
468,222
-0.18(-2.64%)
Nov 08, 2006
6.800
6.963
6.752
6.901
296,103
+0.05(+0.77%)
Nov 07, 2006
6.983
7.016
6.819
6.848
383,204
-0.17(-2.39%)
Nov 06, 2006
6.896
7.122
6.719
7.016
665,972
+0.16(+2.38%)
Nov 03, 2006
7.175
7.175
6.675
6.853
1,269,848
-0.46(-6.24%)
Nov 02, 2006
7.199
7.448
7.151
7.309
457,595
+0.07(+0.99%)
Nov 01, 2006
7.582
7.640
7.199
7.237
716,607
-0.35(-4.56%)
Oct 31, 2006
7.755
7.808
7.520
7.582
280,683
-0.13(-1.68%)
Oct 30, 2006
7.602
7.789
7.539
7.712
263,388
+0.11(+1.39%)
Oct 27, 2006
7.678
7.779
7.549
7.606
291,519
-0.07(-0.94%)
Oct 26, 2006
7.573
7.707
7.534
7.678
454,678
+0.18(+2.43%)
Oct 25, 2006
7.462
7.554
7.376
7.496
214,836
+0.08(+1.10%)
Oct 24, 2006
7.501
7.563
7.390
7.414
274,849
-0.09(-1.15%)
Oct 23, 2006
7.395
7.544
7.342
7.501
327,151
+0.11(+1.43%)
Oct 20, 2006
7.400
7.442
7.237
7.395
240,258
+0.03(+0.46%)
Oct 19, 2006
7.390
7.419
7.323
7.362
335,278
+0.02(+0.26%)
Oct 18, 2006
7.251
7.410
7.199
7.342
401,333
+0.11(+1.53%)
Oct 17, 2006
7.309
7.309
7.175
7.232
700,354
-0.20(-2.65%)
Oct 16, 2006
7.510
7.510
7.342
7.429
156,699
-0.03(-0.45%)
Oct 13, 2006
7.630
7.630
7.438
7.462
271,514
-0.17(-2.20%)
Oct 12, 2006
7.438
7.654
7.362
7.630
233,798
+0.24(+3.18%)
Oct 11, 2006
7.429
7.573
7.304
7.395
348,197
-0.05(-0.64%)
Oct 10, 2006
7.376
7.448
7.232
7.443
400,916
+0.08(+1.11%)
Oct 09, 2006
7.208
7.362
7.079
7.362
667,639
+0.08(+1.12%)
Oct 06, 2006
7.491
7.510
7.141
7.280
649,510
-0.33(-4.35%)
Oct 05, 2006
8.110
8.120
7.290
7.611
1,690,769
-0.54(-6.60%)
Oct 04, 2006
8.072
8.177
7.904
8.149
386,538
+0.09(+1.07%)
Oct 03, 2006
7.746
8.144
7.630
8.062
646,801
+0.33(+4.22%)
Oct 02, 2006
7.659
7.818
7.592
7.736
480,516
+0.08(+1.07%)
Sep 29, 2006
7.794
7.904
7.510
7.654
603,459
-0.15(-1.97%)
Sep 28, 2006
7.822
7.918
7.674
7.808
269,014
+0.04(+0.49%)
Sep 27, 2006
7.707
8.000
7.702
7.770
288,393
+0.07(+0.87%)
Sep 26, 2006
7.741
7.894
7.683
7.702
467,180
-0.05(-0.62%)
Sep 25, 2006
7.818
7.894
7.462
7.750
392,581
-0.12(-1.58%)
Sep 22, 2006
7.779
7.875
7.582
7.875
324,442
+0.10(+1.30%)
Sep 21, 2006
7.678
7.832
7.597
7.774
251,094
+0.05(+0.62%)
Sep 20, 2006
7.726
7.770
7.626
7.726
252,969
+0.05(+0.69%)
Sep 19, 2006
7.506
7.746
7.438
7.674
360,283
+0.18(+2.37%)
Sep 18, 2006
7.630
7.717
7.453
7.496
310,273
-0.23(-2.98%)
Sep 15, 2006
7.510
7.741
7.314
7.726
558,449
+0.28(+3.74%)
Sep 14, 2006
8.034
8.034
7.400
7.448
824,338
-0.76(-9.24%)
Sep 13, 2006
7.995
8.230
7.990
8.206
592,623
+0.13(+1.60%)
Sep 12, 2006
7.683
8.110
7.515
8.077
866,222
+0.46(+6.05%)
Sep 11, 2006
7.438
7.678
7.342
7.616
302,771
+0.13(+1.73%)
Sep 08, 2006
7.424
7.558
7.342
7.486
516,357
+0.10(+1.30%)
Sep 07, 2006
7.342
7.530
7.203
7.390
926,443
+0.09(+1.25%)
Sep 06, 2006
6.637
7.299
6.632
7.299
1,407,793
+0.68(+10.30%)
Sep 05, 2006
6.503
6.637
6.474
6.618
517,607
+0.12(+1.92%)
Sep 01, 2006
6.743
6.800
6.450
6.493
381,746
-0.25(-3.70%)
Aug 31, 2006
6.959
6.959
6.719
6.743
614,919
-0.17(-2.43%)
Aug 30, 2006
6.920
6.959
6.805
6.911
292,561
+0.04(+0.56%)
Aug 29, 2006
6.781
6.949
6.714
6.872
347,572
+0.09(+1.34%)
Aug 28, 2006
6.709
6.791
6.651
6.781
401,125
+0.12(+1.80%)
Aug 25, 2006
6.771
6.771
6.498
6.661
437,174
-0.09(-1.28%)
Aug 24, 2006
7.203
7.213
6.666
6.747
402,375
-0.44(-6.14%)
Aug 23, 2006
7.261
7.290
7.136
7.189
192,748
-0.02(-0.33%)
Aug 22, 2006
7.246
7.290
7.127
7.213
382,996
-0.06(-0.86%)
Aug 21, 2006
7.021
7.275
6.815
7.275
393,207
+0.25(+3.55%)
Aug 18, 2006
7.294
7.294
6.930
7.026
268,389
-0.27(-3.68%)
Aug 17, 2006
7.199
7.328
6.992
7.294
176,286
+0.02(+0.26%)
Aug 16, 2006
7.318
7.318
7.151
7.275
260,887
-0.04(-0.59%)
Aug 15, 2006
7.151
7.318
7.127
7.318
281,933
+0.19(+2.62%)
Aug 14, 2006
7.050
7.175
7.011
7.131
178,787
+0.13(+1.85%)
Aug 11, 2006
7.160
7.165
6.978
7.002
165,242
-0.15(-2.08%)
Aug 10, 2006
7.107
7.314
7.040
7.151
231,298
-0.00(-0.07%)
Aug 09, 2006
7.045
7.189
7.011
7.155
458,637
+0.12(+1.64%)
Aug 08, 2006
7.251
7.381
6.987
7.040
439,883
-0.11(-1.48%)
Aug 07, 2006
7.333
7.333
6.930
7.146
334,028
-0.20(-2.74%)
Aug 04, 2006
7.558
7.602
7.227
7.347
476,140
-0.16(-2.17%)
Aug 03, 2006
7.438
7.606
7.199
7.510
674,932
+0.32(+4.47%)
Aug 02, 2006
7.448
7.448
7.136
7.189
248,801
-0.26(-3.48%)
Aug 01, 2006
7.347
7.458
7.199
7.448
569,910
+0.05(+0.71%)
Jul 31, 2006
7.395
7.534
7.318
7.395
175,244
-0.05(-0.64%)
Jul 28, 2006
7.510
7.510
7.280
7.443
162,950
-0.02(-0.26%)
Jul 27, 2006
7.285
7.525
7.285
7.462
362,367
+0.23(+3.12%)
Jul 26, 2006
7.175
7.318
7.093
7.237
491,560
+0.06(+0.87%)
Jul 25, 2006
7.270
7.318
7.175
7.175
322,775
-0.10(-1.32%)
Jul 24, 2006
7.203
7.309
7.151
7.270
269,639
+0.07(+0.93%)
Jul 21, 2006
7.203
7.304
7.055
7.203
342,779
-0.01(-0.13%)
Jul 20, 2006
7.453
7.534
7.170
7.213
1,109,189
-0.19(-2.59%)
Jul 19, 2006
7.266
7.434
7.266
7.405
277,349
+0.19(+2.59%)
Jul 18, 2006
7.208
7.290
7.007
7.218
497,187
-0.00(-0.07%)
Jul 17, 2006
7.127
7.299
7.098
7.222
350,073
+0.05(+0.67%)
Jul 14, 2006
7.213
7.285
7.016
7.175
533,236
-0.06(-0.86%)
Jul 13, 2006
7.395
7.424
7.199
7.237
365,492
-0.16(-2.20%)
Jul 12, 2006
7.942
7.942
7.386
7.400
280,475
-0.52(-6.60%)
Jul 11, 2006
7.971
7.971
7.616
7.923
196,916
-0.09(-1.14%)
Jul 10, 2006
7.870
8.125
7.837
8.014
362,367
+0.12(+1.58%)
Jul 07, 2006
7.678
7.894
7.635
7.890
459,679
+0.16(+2.11%)
Jul 06, 2006
7.678
7.899
7.510
7.726
456,136
+0.24(+3.21%)
Jul 05, 2006
7.597
7.606
7.414
7.486
416,753
-0.18(-2.38%)
Jul 03, 2006
7.650
7.707
7.582
7.669
127,526
+0.14(+1.85%)
Jun 30, 2006
7.678
7.741
7.482
7.530
573,452
-0.15(-1.94%)
Jun 29, 2006
7.578
7.750
7.530
7.678
294,853
+0.20(+2.63%)
Jun 28, 2006
7.616
7.678
7.275
7.482
199,208
-0.15(-1.95%)
Jun 27, 2006
7.654
7.685
7.530
7.630
275,890
-0.05(-0.62%)
Jun 26, 2006
7.501
7.760
7.491
7.678
190,664
+0.20(+2.70%)
Jun 23, 2006
7.630
7.678
7.443
7.477
127,734
-0.19(-2.50%)
Jun 22, 2006
7.563
7.678
7.506
7.669
166,076
+0.12(+1.52%)
Jun 21, 2006
7.438
7.630
7.357
7.554
111,689
+0.05(+0.64%)
Jun 20, 2006
7.558
7.659
7.462
7.506
132,110
-0.08(-1.01%)
Jun 19, 2006
7.554
7.678
7.472
7.582
259,429
+0.03(+0.38%)
Jun 16, 2006
7.616
7.789
7.405
7.554
682,642
-0.11(-1.44%)
Jun 15, 2006
7.530
7.726
7.486
7.664
250,052
+0.13(+1.78%)
Jun 14, 2006
7.266
7.582
7.222
7.530
194,623
+0.22(+2.95%)
Jun 13, 2006
7.299
7.530
7.222
7.314
304,021
-0.03(-0.46%)
Jun 12, 2006
7.544
7.544
7.021
7.347
460,095
-0.20(-2.61%)
Jun 09, 2006
7.736
7.866
7.482
7.544
243,592
-0.13(-1.75%)
Jun 08, 2006
7.165
7.678
7.064
7.678
409,252
+0.51(+7.17%)
Jun 07, 2006
7.645
7.755
7.103
7.165
580,746
-0.58(-7.44%)
Jun 06, 2006
7.347
7.942
7.347
7.741
499,479
+0.20(+2.67%)
Jun 05, 2006
7.506
7.731
7.415
7.539
351,740
-0.06(-0.82%)
Jun 02, 2006
6.959
7.602
6.959
7.602
458,012
+0.71(+10.23%)
Jun 01, 2006
6.719
6.896
6.719
6.896
270,889
+0.17(+2.50%)
May 31, 2006
6.719
6.791
6.575
6.728
590,331
-0.12(-1.68%)
May 30, 2006
7.059
7.059
6.839
6.843
213,169
-0.24(-3.39%)
May 26, 2006
7.266
7.266
7.045
7.083
127,526
-0.16(-2.25%)
May 25, 2006
7.031
7.246
7.031
7.246
153,365
+0.22(+3.07%)
May 24, 2006
6.834
7.050
6.834
7.031
308,814
+0.18(+2.59%)
May 23, 2006
6.911
6.959
6.824
6.853
171,494
-0.03(-0.42%)
May 22, 2006
6.829
7.050
6.733
6.882
263,179
+0.00(+0.07%)
May 19, 2006
6.887
6.949
6.728
6.877
157,116
-0.07(-1.04%)
May 18, 2006
6.954
7.007
6.891
6.949
204,000
-0.03(-0.41%)
May 17, 2006
6.911
7.064
6.882
6.978
182,121
-0.03(-0.41%)
May 16, 2006
7.031
7.055
6.959
7.007
140,654
-0.01(-0.21%)
May 15, 2006
6.810
7.093
6.795
7.021
160,658
+0.16(+2.38%)
May 12, 2006
6.944
7.136
6.824
6.858
242,758
-0.33(-4.54%)
May 11, 2006
7.318
7.342
7.175
7.184
213,377
-0.16(-2.16%)
May 10, 2006
7.246
7.448
7.227
7.342
166,493
+0.11(+1.53%)
May 09, 2006
7.251
7.371
7.184
7.232
182,954
-0.07(-0.92%)
May 08, 2006
7.270
7.333
7.170
7.299
162,117
+0.00(+0.00%)
May 05, 2006
7.194
7.462
7.194
7.299
166,076
+0.13(+1.88%)
May 04, 2006
7.381
7.381
7.088
7.165
244,217
-0.22(-2.99%)
May 03, 2006
7.141
7.462
7.079
7.386
298,812
+0.24(+3.43%)
May 02, 2006
7.534
7.798
7.083
7.141
565,951
+0.09(+1.22%)
May 01, 2006
7.285
7.366
6.843
7.055
339,029
-0.19(-2.65%)
Apr 28, 2006
7.175
7.328
7.103
7.246
180,871
+0.02(+0.33%)
Apr 27, 2006
7.103
7.266
7.035
7.222
162,950
+0.10(+1.35%)
Apr 26, 2006
7.318
7.414
7.103
7.127
122,525
-0.17(-2.30%)
Apr 25, 2006
7.275
7.304
7.170
7.294
118,566
+0.02(+0.26%)
Apr 24, 2006
7.414
7.414
7.275
7.275
149,822
-0.26(-3.44%)
Apr 21, 2006
7.606
7.630
7.338
7.534
184,830
+0.05(+0.71%)
Apr 20, 2006
7.390
7.486
7.347
7.482
128,151
+0.05(+0.71%)
Apr 19, 2006
7.366
7.506
7.366
7.429
164,409
-0.00(-0.06%)
Apr 18, 2006
7.007
7.434
7.007
7.434
156,490
+0.43(+6.10%)
Apr 17, 2006
6.983
7.011
6.935
7.007
191,081
-0.00(-0.07%)
Apr 13, 2006
7.026
7.035
6.930
7.011
97,520
-0.01(-0.20%)
Apr 12, 2006
6.800
7.059
6.800
7.026
133,986
-0.01(-0.20%)
Apr 11, 2006
6.963
7.040
6.954
7.040
132,319
+0.10(+1.38%)
Apr 10, 2006
6.983
7.021
6.911
6.944
187,539
-0.05(-0.69%)
Apr 07, 2006
7.098
7.117
6.983
6.992
184,830
-0.06(-0.88%)
Apr 06, 2006
6.762
7.059
6.762
7.055
192,540
+0.15(+2.15%)
Apr 05, 2006
7.103
7.103
6.901
6.906
108,772
-0.23(-3.23%)
Apr 04, 2006
6.911
7.146
6.891
7.136
202,750
+0.15(+2.20%)
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.