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
)
27.63
+0.18 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Jan 02, 2003
6.624
6.624
6.235
6.389
486,007
-0.28(-4.17%)
Dec 31, 2002
6.432
6.811
6.427
6.667
520,409
+0.26(+4.12%)
Dec 30, 2002
6.307
6.403
6.019
6.403
245,818
+0.12(+1.99%)
Dec 27, 2002
6.417
6.446
6.259
6.278
95,491
-0.09(-1.43%)
Dec 26, 2002
6.451
6.508
6.259
6.369
435,967
-0.08(-1.26%)
Dec 24, 2002
6.139
6.475
6.139
6.451
316,915
+0.51(+8.56%)
Dec 23, 2002
6.403
6.403
5.914
5.943
593,383
-0.60(-9.23%)
Dec 20, 2002
6.475
6.667
6.446
6.547
323,379
+0.36(+5.81%)
Dec 19, 2002
6.465
6.465
6.115
6.187
392,600
-0.29(-4.44%)
Dec 18, 2002
6.398
6.643
6.264
6.475
232,683
+0.06(+0.90%)
Dec 17, 2002
6.595
6.595
6.259
6.417
426,585
-0.25(-3.74%)
Dec 16, 2002
6.283
6.667
6.283
6.667
271,880
+0.54(+8.76%)
Dec 13, 2002
6.465
6.465
6.130
6.130
135,731
-0.31(-4.84%)
Dec 12, 2002
6.374
6.489
6.374
6.441
85,066
+0.12(+1.82%)
Dec 11, 2002
6.259
6.451
6.259
6.326
56,085
+0.02(+0.30%)
Dec 10, 2002
6.187
6.427
6.178
6.307
407,403
+0.14(+2.33%)
Dec 09, 2002
6.067
6.168
5.851
6.163
370,291
+0.07(+1.10%)
Dec 06, 2002
5.957
6.226
5.952
6.096
194,528
+0.12(+2.09%)
Dec 05, 2002
6.307
6.307
5.803
5.971
544,595
-0.33(-5.18%)
Dec 04, 2002
5.971
6.422
5.971
6.297
259,996
+0.31(+5.21%)
Dec 03, 2002
6.211
6.211
5.909
5.986
285,849
-0.35(-5.45%)
Dec 02, 2002
6.235
6.451
6.235
6.331
178,056
+0.10(+1.54%)
Nov 29, 2002
6.408
6.508
6.235
6.235
141,778
-0.17(-2.62%)
Nov 27, 2002
6.384
6.715
6.269
6.403
247,486
+0.03(+0.53%)
Nov 26, 2002
6.408
6.446
6.235
6.369
247,903
-0.04(-0.60%)
Nov 25, 2002
6.379
6.408
6.211
6.408
278,135
-0.12(-1.76%)
Nov 22, 2002
6.355
6.595
6.355
6.523
201,199
+0.26(+4.21%)
Nov 21, 2002
6.384
6.427
6.254
6.259
197,238
-0.17(-2.68%)
Nov 20, 2002
6.053
6.446
6.043
6.432
158,666
+0.43(+7.11%)
Nov 19, 2002
6.000
6.091
5.990
6.005
132,604
+0.00(+0.00%)
Nov 18, 2002
5.938
6.091
5.923
6.005
131,561
+0.10(+1.71%)
Nov 15, 2002
5.995
6.014
5.875
5.904
72,348
-0.14(-2.30%)
Nov 14, 2002
5.540
6.091
5.540
6.043
146,156
+0.53(+9.57%)
Nov 13, 2002
5.420
5.516
5.175
5.516
327,132
+0.00(+0.09%)
Nov 12, 2002
4.988
5.516
4.988
5.511
222,466
+0.33(+6.39%)
Nov 11, 2002
5.684
5.684
5.132
5.180
437,635
-0.55(-9.62%)
Nov 08, 2002
5.751
5.851
5.660
5.731
117,384
-0.02(-0.33%)
Nov 07, 2002
6.077
6.077
5.746
5.751
244,567
-0.47(-7.56%)
Nov 06, 2002
6.019
6.355
6.019
6.221
285,224
+0.20(+3.35%)
Nov 05, 2002
6.082
6.096
5.851
6.019
285,641
-0.16(-2.56%)
Nov 04, 2002
6.139
6.273
6.120
6.178
193,068
-0.01(-0.15%)
Nov 01, 2002
6.149
6.187
6.082
6.187
100,078
+0.03(+0.47%)
Oct 31, 2002
5.986
6.187
5.875
6.158
361,951
+0.22(+3.72%)
Oct 30, 2002
6.187
6.187
5.851
5.938
23,685,298
-0.25(-4.03%)
Oct 29, 2002
5.923
6.283
5.923
6.187
204,744
+0.30(+5.05%)
Oct 28, 2002
6.427
6.427
5.755
5.890
337,140
-0.68(-10.37%)
Oct 25, 2002
5.640
6.576
5.640
6.571
183,477
+0.94(+16.60%)
Oct 24, 2002
5.851
5.899
5.612
5.636
237,478
-0.12(-2.00%)
Oct 23, 2002
5.295
5.755
5.295
5.751
120,302
+0.46(+8.61%)
Oct 22, 2002
5.616
5.616
5.271
5.295
70,889
-0.32(-5.72%)
Oct 21, 2002
5.290
5.684
5.285
5.616
124,472
+0.34(+6.45%)
Oct 18, 2002
5.453
5.453
5.199
5.276
172,635
-0.18(-3.25%)
Oct 17, 2002
4.916
5.453
4.916
5.453
224,343
+0.59(+12.02%)
Oct 16, 2002
4.940
5.084
4.854
4.868
106,750
-0.12(-2.40%)
Oct 15, 2002
4.796
5.194
4.796
4.988
418,662
+0.23(+4.73%)
Oct 14, 2002
4.830
4.839
4.715
4.763
74,225
-0.08(-1.68%)
Oct 11, 2002
4.844
4.978
4.844
4.844
418,245
+0.03(+0.70%)
Oct 10, 2002
4.686
4.863
4.686
4.811
295,857
+0.22(+4.81%)
Oct 09, 2002
4.796
4.883
4.508
4.590
265,625
-0.40(-7.98%)
Oct 08, 2002
5.002
5.113
4.964
4.988
258,953
+0.03(+0.68%)
Oct 07, 2002
5.372
5.372
4.883
4.955
149,075
-0.39(-7.35%)
Oct 04, 2002
5.472
5.482
5.228
5.348
123,430
-0.12(-2.19%)
Oct 03, 2002
5.698
5.698
5.396
5.468
105,082
-0.23(-4.04%)
Oct 02, 2002
5.923
5.923
5.688
5.698
938,238
-0.21(-3.57%)
Oct 01, 2002
5.986
5.986
5.779
5.909
115,716
-0.09(-1.44%)
Sep 30, 2002
5.789
5.995
5.760
5.995
183,894
+0.16(+2.71%)
Sep 27, 2002
6.178
6.178
5.837
5.837
136,774
-0.34(-5.51%)
Sep 26, 2002
6.019
6.178
6.010
6.178
131,353
+0.16(+2.63%)
Sep 25, 2002
5.875
6.029
5.823
6.019
160,959
+0.17(+2.87%)
Sep 24, 2002
6.067
6.192
5.842
5.851
39,614
-0.22(-3.56%)
Sep 23, 2002
6.235
6.283
5.986
6.067
160,334
-0.08(-1.33%)
Sep 20, 2002
6.005
6.240
5.851
6.149
217,462
+0.10(+1.58%)
Sep 19, 2002
6.235
6.259
6.000
6.053
219,964
-0.23(-3.66%)
Sep 18, 2002
6.264
6.331
6.091
6.283
109,044
+0.02(+0.38%)
Sep 17, 2002
6.590
6.600
6.259
6.259
87,568
-0.32(-4.81%)
Sep 16, 2002
6.451
6.590
6.451
6.576
62,549
+0.12(+1.78%)
Sep 13, 2002
6.259
6.523
6.235
6.461
88,402
+0.18(+2.90%)
Sep 12, 2002
6.571
6.576
6.211
6.278
266,668
-0.29(-4.45%)
Sep 11, 2002
6.624
6.691
6.542
6.571
77,561
-0.00(-0.07%)
Sep 10, 2002
6.734
6.801
6.432
6.576
143,446
-0.15(-2.21%)
Sep 09, 2002
6.374
6.955
6.355
6.724
220,590
+0.34(+5.33%)
Sep 06, 2002
6.283
6.585
6.163
6.384
236,435
-0.12(-1.84%)
Sep 05, 2002
6.163
6.643
6.125
6.504
291,687
+0.32(+5.12%)
Sep 04, 2002
6.077
6.187
5.971
6.187
147,407
+0.12(+1.98%)
Sep 03, 2002
6.235
6.235
5.995
6.067
174,095
-0.12(-1.94%)
Aug 30, 2002
5.995
6.321
5.995
6.187
545,429
+0.19(+3.20%)
Aug 29, 2002
6.091
6.091
5.890
5.995
323,379
-0.14(-2.34%)
Aug 28, 2002
6.393
6.398
5.947
6.139
367,997
-0.26(-4.12%)
Aug 27, 2002
6.461
6.523
6.379
6.403
221,215
-0.06(-0.89%)
Aug 26, 2002
6.437
6.499
6.350
6.461
96,534
+0.06(+0.90%)
Aug 23, 2002
6.523
6.523
6.398
6.403
102,372
-0.14(-2.13%)
Aug 22, 2002
6.552
6.571
6.475
6.542
210,373
-0.00(-0.07%)
Aug 21, 2002
6.811
6.811
6.547
6.547
327,132
-0.23(-3.33%)
Aug 20, 2002
6.451
6.820
6.437
6.772
102,997
+0.56(+9.03%)
Aug 16, 2002
6.187
6.235
6.163
6.211
54,834
+0.00(+0.00%)
Aug 15, 2002
6.389
6.389
6.211
6.211
112,171
-0.17(-2.63%)
Aug 14, 2002
6.192
6.403
6.144
6.379
88,819
+0.19(+3.10%)
Aug 13, 2002
6.000
6.355
5.971
6.187
176,388
+0.22(+3.61%)
Aug 12, 2002
5.794
5.995
5.755
5.971
205,786
+0.36(+6.50%)
Aug 07, 2002
5.755
5.779
5.516
5.607
106,959
-0.15(-2.58%)
Aug 06, 2002
5.736
5.827
5.660
5.755
116,550
+0.04(+0.67%)
Aug 05, 2002
5.755
5.760
5.708
5.717
81,730
-0.03(-0.58%)
Aug 02, 2002
6.134
6.134
5.588
5.751
81,105
-0.43(-6.98%)
Aug 01, 2002
6.264
6.264
6.101
6.182
181,809
-0.12(-1.98%)
Jul 31, 2002
6.494
6.494
6.235
6.307
223,300
-0.20(-3.10%)
Jul 30, 2002
6.427
6.532
6.427
6.508
131,770
+0.13(+2.03%)
Jul 29, 2002
6.091
6.379
6.019
6.379
225,385
+0.22(+3.50%)
Jul 26, 2002
5.995
6.307
5.971
6.163
282,305
+0.36(+6.20%)
Jul 25, 2002
5.746
6.077
5.746
5.803
321,085
+0.07(+1.26%)
Jul 24, 2002
5.727
5.803
5.439
5.731
692,419
+0.17(+3.02%)
Jul 23, 2002
5.875
5.899
5.449
5.564
165,755
-0.36(-6.07%)
Jul 22, 2002
6.048
6.101
5.847
5.923
171,384
-0.12(-1.98%)
Jul 19, 2002
6.408
6.465
5.947
6.043
142,195
-0.46(-7.01%)
Jul 17, 2002
6.609
6.883
6.273
6.499
312,537
-0.82(-11.15%)
Jul 12, 2002
7.655
7.684
7.281
7.314
1,230,134
-0.39(-5.04%)
Jul 11, 2002
8.082
8.082
7.640
7.703
394,268
-0.40(-4.97%)
Jul 10, 2002
8.609
8.609
7.981
8.106
510,193
-0.52(-6.01%)
Jul 09, 2002
8.801
8.801
8.624
8.624
112,171
-0.18(-2.02%)
Jul 08, 2002
8.998
8.998
8.801
8.801
89,236
-0.19(-2.13%)
Jul 05, 2002
8.739
9.003
8.739
8.993
58,379
+0.29(+3.31%)
Jul 04, 2002
8.657
8.729
8.499
8.705
166,380
+0.00(+0.00%)
Jul 03, 2002
8.657
8.729
8.499
8.705
166,380
+0.03(+0.33%)
Jul 02, 2002
8.993
8.998
8.609
8.676
372,584
-0.34(-3.78%)
Jul 01, 2002
9.473
9.473
9.007
9.017
180,975
-0.46(-4.81%)
Jun 28, 2002
9.233
9.473
9.185
9.473
363,827
+0.22(+2.33%)
Jun 27, 2002
9.065
9.257
8.950
9.257
135,523
+0.22(+2.44%)
Jun 26, 2002
9.070
9.074
8.959
9.036
221,424
-0.06(-0.63%)
Jun 25, 2002
9.300
9.329
9.041
9.094
253,741
-0.02(-0.21%)
Jun 21, 2002
8.945
9.137
8.945
9.113
148,033
+0.07(+0.80%)
Jun 20, 2002
9.094
9.228
9.041
9.041
71,514
-0.05(-0.53%)
Jun 19, 2002
9.065
9.132
9.041
9.089
330,051
+0.00(+0.00%)
Jun 18, 2002
9.065
9.137
9.055
9.089
323,587
-0.02(-0.26%)
Jun 17, 2002
9.089
9.185
9.070
9.113
150,118
+0.05(+0.53%)
Jun 14, 2002
9.041
9.103
8.873
9.065
409,488
-0.12(-1.31%)
Jun 12, 2002
8.345
9.185
8.345
9.185
3,157,692
+1.19(+14.95%)
Jun 11, 2002
8.096
8.250
7.842
7.991
113,005
-0.06(-0.72%)
Jun 10, 2002
8.202
8.297
8.029
8.048
90,279
-0.10(-1.24%)
Jun 07, 2002
8.144
8.202
8.000
8.149
104,248
-0.03(-0.35%)
Jun 06, 2002
8.240
8.283
8.062
8.178
187,439
-0.06(-0.76%)
Jun 05, 2002
8.432
8.537
8.221
8.240
162,627
-0.50(-5.76%)
May 31, 2002
8.657
8.820
8.643
8.744
106,959
+0.40(+4.77%)
May 28, 2002
8.441
8.561
8.182
8.345
209,122
+0.05(+0.58%)
May 27, 2002
8.465
8.609
8.297
8.297
120,719
+0.00(+0.00%)
May 24, 2002
8.465
8.609
8.297
8.297
120,719
-0.17(-1.98%)
May 23, 2002
8.633
8.657
8.273
8.465
118,634
-0.14(-1.67%)
May 22, 2002
8.715
8.744
8.609
8.609
95,700
-0.09(-0.99%)
May 21, 2002
8.696
8.753
8.681
8.696
99,244
+0.01(+0.17%)
May 20, 2002
8.652
8.849
8.652
8.681
155,747
+0.02(+0.28%)
May 17, 2002
8.561
8.729
8.561
8.657
91,947
+0.10(+1.18%)
May 16, 2002
8.619
8.624
8.513
8.556
145,531
-0.07(-0.83%)
May 15, 2002
8.624
8.681
8.489
8.628
76,518
-0.00(-0.06%)
May 14, 2002
8.633
8.705
8.499
8.633
129,059
-0.02(-0.28%)
May 13, 2002
8.480
8.715
8.465
8.657
63,591
+0.17(+1.98%)
May 10, 2002
8.839
8.844
8.403
8.489
95,491
-0.36(-4.06%)
May 09, 2002
9.113
9.185
8.849
8.849
253,324
-0.24(-2.64%)
May 08, 2002
9.228
9.295
9.036
9.089
69,638
-0.12(-1.25%)
May 07, 2002
9.089
9.257
9.089
9.204
78,395
+0.13(+1.48%)
May 06, 2002
9.074
9.199
9.065
9.070
80,896
-0.04(-0.47%)
May 03, 2002
9.199
9.199
9.055
9.113
81,313
-0.09(-0.94%)
May 02, 2002
9.161
9.329
9.113
9.199
69,846
+0.05(+0.52%)
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.