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
)
27.55
-1.07 (-3.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 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%)
Apr 03, 2006
6.935
6.997
6.867
6.983
250,468
+0.10(+1.39%)
Mar 31, 2006
7.007
7.007
6.887
6.887
250,885
-0.12(-1.71%)
Mar 30, 2006
7.045
7.045
6.906
7.007
108,147
-0.03(-0.41%)
Mar 29, 2006
7.107
7.136
7.016
7.035
140,237
+0.00(+0.07%)
Mar 28, 2006
7.011
7.079
6.911
7.031
74,390
+0.02(+0.34%)
Mar 27, 2006
7.103
7.141
6.954
7.007
108,772
-0.10(-1.42%)
Mar 24, 2006
7.088
7.117
7.011
7.107
88,560
+0.02(+0.34%)
Mar 23, 2006
7.031
7.122
6.992
7.083
125,026
+0.03(+0.41%)
Mar 22, 2006
6.925
7.064
6.911
7.055
258,803
+0.10(+1.45%)
Mar 21, 2006
7.160
7.160
6.939
6.954
247,343
-0.17(-2.42%)
Mar 20, 2006
7.055
7.127
7.002
7.127
112,315
+0.08(+1.09%)
Mar 17, 2006
7.059
7.103
6.959
7.050
518,858
+0.04(+0.55%)
Mar 16, 2006
7.045
7.055
6.949
7.011
141,487
-0.02(-0.27%)
Mar 15, 2006
6.954
7.045
6.944
7.031
184,621
+0.07(+1.03%)
Mar 14, 2006
6.872
7.016
6.819
6.959
115,649
+0.09(+1.33%)
Mar 13, 2006
6.810
6.954
6.743
6.867
185,246
+0.06(+0.85%)
Mar 10, 2006
6.786
6.839
6.723
6.810
192,540
+0.03(+0.50%)
Mar 09, 2006
6.767
6.810
6.699
6.776
157,324
+0.03(+0.50%)
Mar 08, 2006
6.623
6.810
6.618
6.743
123,567
+0.11(+1.59%)
Mar 07, 2006
6.666
6.695
6.575
6.637
177,120
-0.10(-1.43%)
Mar 06, 2006
6.277
6.815
6.277
6.733
103,563
+0.00(+0.00%)
Mar 03, 2006
6.839
6.839
6.719
6.733
536,153
-0.10(-1.41%)
Mar 02, 2006
6.805
6.887
6.791
6.829
301,312
+0.01(+0.21%)
Mar 01, 2006
6.839
6.877
6.791
6.815
410,085
-0.02(-0.35%)
Feb 28, 2006
6.935
6.920
6.810
6.839
206,501
-0.10(-1.38%)
Feb 27, 2006
6.834
6.973
6.709
6.935
240,883
+0.12(+1.76%)
Feb 24, 2006
6.719
6.848
6.675
6.815
143,363
+0.06(+0.92%)
Feb 23, 2006
6.699
6.776
6.690
6.752
286,309
+0.05(+0.72%)
Feb 22, 2006
6.719
6.767
6.627
6.704
256,511
-0.07(-1.06%)
Feb 21, 2006
6.867
6.911
6.608
6.776
688,060
-0.33(-4.66%)
Feb 17, 2006
7.122
7.122
7.007
7.107
130,235
-0.02(-0.34%)
Feb 16, 2006
6.925
7.136
6.925
7.131
120,233
+0.25(+3.70%)
Feb 15, 2006
6.853
6.901
6.757
6.877
147,530
+0.02(+0.28%)
Feb 14, 2006
6.767
6.882
6.671
6.858
176,911
+0.14(+2.07%)
Feb 13, 2006
6.767
6.767
6.671
6.719
151,906
-0.01(-0.14%)
Feb 10, 2006
6.714
6.757
6.527
6.728
118,358
+0.04(+0.65%)
Feb 09, 2006
6.719
6.757
6.651
6.685
126,484
-0.03(-0.50%)
Feb 08, 2006
6.695
6.824
6.608
6.719
270,264
-0.19(-2.71%)
Feb 07, 2006
6.911
6.983
6.824
6.906
127,734
-0.00(-0.07%)
Feb 06, 2006
6.949
6.968
6.843
6.911
193,373
-0.08(-1.10%)
Feb 03, 2006
7.299
7.414
6.968
6.987
322,567
-0.34(-4.65%)
Feb 02, 2006
7.151
7.328
7.079
7.328
196,499
+0.13(+1.80%)
Feb 01, 2006
7.083
7.237
7.059
7.199
154,407
+0.07(+0.94%)
Jan 31, 2006
7.103
7.165
7.043
7.131
172,744
+0.00(+0.07%)
Jan 30, 2006
7.069
7.179
7.040
7.127
383,830
+0.01(+0.20%)
Jan 27, 2006
7.194
7.232
7.031
7.112
157,741
-0.08(-1.13%)
Jan 26, 2006
6.954
7.199
6.887
7.194
309,647
+0.26(+3.81%)
Jan 25, 2006
6.776
6.930
6.719
6.930
110,231
+0.11(+1.55%)
Jan 24, 2006
6.685
6.824
6.642
6.824
80,225
+0.13(+1.94%)
Jan 23, 2006
6.579
6.695
6.378
6.695
198,583
+0.12(+1.75%)
Jan 20, 2006
6.666
6.666
6.455
6.579
114,607
-0.02(-0.29%)
Jan 19, 2006
6.623
6.637
6.445
6.599
195,457
+0.02(+0.36%)
Jan 18, 2006
6.335
6.579
6.335
6.575
128,151
+0.22(+3.40%)
Jan 17, 2006
6.517
6.517
6.287
6.359
251,094
-0.21(-3.14%)
Jan 13, 2006
6.579
6.632
6.503
6.565
164,409
+0.03(+0.44%)
Jan 12, 2006
6.589
6.642
6.445
6.536
91,269
-0.09(-1.38%)
Jan 11, 2006
6.623
6.627
6.431
6.627
212,127
-0.03(-0.50%)
Jan 10, 2006
6.455
6.695
6.407
6.661
196,916
+0.21(+3.20%)
Jan 09, 2006
6.378
6.527
6.378
6.455
128,568
+0.11(+1.66%)
Jan 06, 2006
6.359
6.387
6.167
6.349
141,071
+0.01(+0.23%)
Jan 05, 2006
6.244
6.474
6.239
6.335
188,581
+0.01(+0.23%)
Jan 04, 2006
6.258
6.354
6.167
6.320
188,164
+0.01(+0.23%)
Jan 03, 2006
6.234
6.407
6.076
6.306
158,574
+0.12(+1.94%)
Dec 30, 2005
6.167
6.267
6.080
6.186
157,324
-0.03(-0.46%)
Dec 29, 2005
6.191
6.311
6.124
6.215
97,520
+0.05(+0.78%)
Dec 28, 2005
6.167
6.229
6.143
6.167
128,568
+0.00(+0.00%)
Dec 27, 2005
6.277
6.378
6.157
6.167
125,026
-0.09(-1.46%)
Dec 23, 2005
6.229
6.335
6.224
6.258
115,232
+0.04(+0.62%)
Dec 22, 2005
6.239
6.431
6.152
6.220
150,448
-0.01(-0.15%)
Dec 21, 2005
6.196
6.354
6.186
6.229
131,902
+0.12(+1.88%)
Dec 20, 2005
6.234
6.263
6.114
6.114
137,737
-0.07(-1.16%)
Dec 19, 2005
6.248
6.301
6.148
6.186
145,238
-0.06(-0.92%)
Dec 16, 2005
6.411
6.479
6.244
6.244
358,408
-0.15(-2.33%)
Dec 15, 2005
6.445
6.546
6.239
6.392
108,147
-0.13(-1.99%)
Dec 14, 2005
6.541
6.599
6.474
6.522
135,861
-0.02(-0.29%)
Dec 13, 2005
6.603
6.623
6.459
6.541
89,602
-0.08(-1.16%)
Dec 12, 2005
6.613
6.699
6.579
6.618
79,391
+0.04(+0.66%)
Dec 09, 2005
6.656
6.665
6.512
6.575
133,569
-0.12(-1.79%)
Dec 08, 2005
6.767
6.771
6.527
6.695
136,903
+0.01(+0.14%)
Dec 07, 2005
6.627
6.719
6.575
6.685
163,992
+0.11(+1.60%)
Dec 06, 2005
6.315
6.829
6.287
6.579
478,849
+0.38(+6.20%)
Dec 05, 2005
6.119
6.205
6.028
6.196
91,685
-0.02(-0.31%)
Dec 02, 2005
6.124
6.282
6.085
6.215
122,108
+0.06(+0.94%)
Dec 01, 2005
6.239
6.363
6.013
6.157
244,842
-0.03(-0.54%)
Nov 30, 2005
5.994
6.263
5.980
6.191
215,461
+0.26(+4.37%)
Nov 29, 2005
6.133
6.109
5.888
5.932
199,833
-0.20(-3.29%)
Nov 28, 2005
6.234
6.277
6.133
6.133
307,772
-0.11(-1.69%)
Nov 25, 2005
6.248
6.248
6.220
6.239
50,010
-0.01(-0.15%)
Nov 23, 2005
6.167
6.330
6.167
6.248
106,480
+0.05(+0.77%)
Nov 22, 2005
6.296
6.330
6.200
6.200
132,527
-0.07(-1.15%)
Nov 21, 2005
6.263
6.301
6.220
6.272
121,483
+0.03(+0.54%)
Nov 18, 2005
6.344
6.344
6.200
6.239
158,366
-0.04(-0.61%)
Nov 17, 2005
6.100
6.306
6.100
6.277
113,356
+0.18(+2.99%)
Nov 16, 2005
6.143
6.287
6.023
6.095
94,186
+0.00(+0.00%)
Nov 15, 2005
6.354
6.397
6.032
6.095
152,740
-0.26(-4.15%)
Nov 14, 2005
6.383
6.411
6.205
6.359
287,768
+0.17(+2.71%)
Nov 11, 2005
6.066
6.239
5.999
6.191
89,602
+0.09(+1.42%)
Nov 10, 2005
5.840
6.172
5.840
6.104
181,704
+0.24(+4.01%)
Nov 09, 2005
5.860
5.879
5.812
5.869
164,409
+0.02(+0.41%)
Nov 08, 2005
6.018
6.018
5.773
5.845
344,238
-0.22(-3.64%)
Nov 07, 2005
5.855
6.109
5.792
6.066
238,799
+0.21(+3.61%)
Nov 04, 2005
5.860
5.903
5.792
5.855
305,897
+0.02(+0.33%)
Nov 03, 2005
5.908
5.922
5.716
5.836
262,763
-0.04(-0.65%)
Nov 02, 2005
5.759
5.874
5.663
5.874
217,545
+0.06(+0.99%)
Nov 01, 2005
5.831
5.903
5.740
5.816
90,018
-0.06(-0.98%)
Oct 31, 2005
5.831
5.917
5.759
5.874
277,766
+0.05(+0.82%)
Oct 28, 2005
5.639
5.855
5.639
5.826
135,028
+0.20(+3.58%)
Oct 27, 2005
5.639
5.663
5.615
5.624
400,083
+0.01(+0.17%)
Oct 26, 2005
5.653
5.759
5.581
5.615
105,855
-0.04(-0.76%)
Oct 25, 2005
5.749
5.816
5.596
5.658
184,830
-0.05(-0.92%)
Oct 24, 2005
5.600
5.788
5.591
5.711
249,010
+0.11(+1.97%)
Oct 21, 2005
5.581
5.653
5.552
5.600
231,715
+0.02(+0.43%)
Oct 20, 2005
5.725
5.759
5.533
5.576
212,544
-0.16(-2.76%)
Oct 19, 2005
5.639
5.759
5.615
5.735
256,928
+0.10(+1.70%)
Oct 18, 2005
5.730
5.759
5.605
5.639
607,418
-0.14(-2.41%)
Oct 17, 2005
5.716
5.783
5.687
5.778
319,441
+0.10(+1.69%)
Oct 14, 2005
5.768
5.788
5.639
5.682
617,420
-0.08(-1.33%)
Oct 13, 2005
5.759
5.860
5.644
5.759
339,237
+0.01(+0.25%)
Oct 12, 2005
5.768
5.788
5.711
5.744
380,287
-0.04(-0.66%)
Oct 11, 2005
5.754
5.826
5.754
5.783
198,999
+0.04(+0.67%)
Oct 10, 2005
5.816
5.840
5.716
5.744
191,915
-0.10(-1.64%)
Oct 07, 2005
5.932
5.932
5.759
5.840
205,251
-0.09(-1.54%)
Oct 06, 2005
5.720
5.941
5.720
5.932
267,139
+0.22(+3.78%)
Oct 05, 2005
5.783
5.802
5.716
5.716
277,141
-0.07(-1.16%)
Oct 04, 2005
5.850
5.893
5.778
5.783
116,691
-0.02(-0.41%)
Oct 03, 2005
5.831
5.922
5.783
5.807
116,274
-0.06(-1.06%)
Sep 30, 2005
5.927
5.927
5.783
5.869
113,982
-0.06(-0.97%)
Sep 29, 2005
5.802
5.941
5.783
5.927
205,042
+0.12(+2.15%)
Sep 28, 2005
5.879
5.884
5.778
5.802
180,871
-0.08(-1.31%)
Sep 27, 2005
5.912
5.932
5.812
5.879
163,159
-0.01(-0.24%)
Sep 26, 2005
5.807
5.941
5.807
5.893
124,609
+0.12(+2.16%)
Sep 23, 2005
5.768
5.855
5.740
5.768
80,225
-0.01(-0.17%)
Sep 22, 2005
5.773
5.821
5.735
5.778
136,486
-0.00(-0.08%)
Sep 21, 2005
5.802
5.807
5.759
5.783
452,386
-0.06(-1.07%)
Sep 20, 2005
5.932
5.960
5.778
5.845
301,312
-0.11(-1.77%)
Sep 19, 2005
6.056
6.056
5.884
5.951
198,166
-0.11(-1.74%)
Sep 16, 2005
5.936
6.095
5.903
6.056
303,813
+0.15(+2.52%)
Sep 15, 2005
5.932
5.932
5.888
5.908
89,185
-0.02(-0.40%)
Sep 14, 2005
5.975
6.023
5.884
5.932
93,352
-0.02(-0.32%)
Sep 13, 2005
5.994
6.042
5.893
5.951
112,940
-0.07(-1.20%)
Sep 12, 2005
5.922
6.104
5.864
6.023
165,867
+0.10(+1.70%)
Sep 09, 2005
5.908
5.932
5.879
5.922
142,321
+0.01(+0.24%)
Sep 08, 2005
5.903
5.932
5.855
5.908
279,641
-0.02(-0.32%)
Sep 07, 2005
5.936
5.936
5.840
5.927
248,176
+0.00(+0.00%)
Sep 06, 2005
5.980
5.989
5.879
5.927
345,697
-0.03(-0.48%)
Sep 02, 2005
5.999
6.056
5.884
5.956
278,183
-0.02(-0.40%)
Sep 01, 2005
5.994
6.056
5.908
5.980
80,016
+0.00(+0.00%)
Aug 31, 2005
5.999
6.061
5.898
5.980
144,613
-0.00(-0.08%)
Aug 30, 2005
6.047
6.047
5.908
5.984
144,821
-0.06(-1.03%)
Aug 29, 2005
5.855
6.061
5.855
6.047
267,764
+0.19(+3.28%)
Aug 26, 2005
5.879
5.912
5.855
5.855
174,203
-0.01(-0.16%)
Aug 25, 2005
5.874
5.922
5.764
5.864
302,146
-0.04(-0.73%)
Aug 24, 2005
6.047
6.119
5.840
5.908
509,272
-0.11(-1.83%)
Aug 23, 2005
6.076
6.076
5.951
6.018
727,235
-0.06(-0.95%)
Aug 22, 2005
6.143
6.176
6.032
6.076
643,259
-0.02(-0.32%)
Aug 19, 2005
6.042
6.205
6.023
6.095
414,878
+0.06(+1.03%)
Aug 18, 2005
6.023
6.080
5.989
6.032
331,735
-0.04(-0.63%)
Aug 17, 2005
6.196
6.196
6.047
6.071
487,601
-0.09(-1.48%)
Aug 16, 2005
6.152
6.224
6.095
6.162
594,915
+0.05(+0.78%)
Aug 15, 2005
6.143
6.210
6.028
6.114
152,323
+0.00(+0.08%)
Aug 12, 2005
6.148
6.191
6.028
6.109
119,399
-0.06(-1.01%)
Aug 11, 2005
6.191
6.248
6.104
6.172
122,108
+0.00(+0.00%)
Aug 10, 2005
6.167
6.258
6.047
6.172
173,161
+0.05(+0.86%)
Aug 09, 2005
6.104
6.167
6.071
6.119
170,035
+0.06(+1.03%)
Aug 08, 2005
6.085
6.124
5.989
6.056
205,251
-0.05(-0.79%)
Aug 05, 2005
6.100
6.210
6.071
6.104
158,157
-0.04(-0.70%)
Aug 04, 2005
6.143
6.220
6.119
6.148
291,935
+0.00(+0.00%)
Aug 03, 2005
6.167
6.248
6.143
6.148
194,623
-0.02(-0.31%)
Aug 02, 2005
6.359
6.479
6.143
6.167
444,467
-0.22(-3.46%)
Aug 01, 2005
6.459
6.599
6.383
6.387
190,664
-0.03(-0.45%)
Jul 29, 2005
6.493
6.613
6.387
6.416
119,191
-0.11(-1.69%)
Jul 28, 2005
6.474
6.637
6.455
6.527
184,830
+0.05(+0.82%)
Jul 27, 2005
6.469
6.474
6.315
6.474
141,487
+0.05(+0.82%)
Jul 26, 2005
6.459
6.488
6.407
6.421
138,362
+0.01(+0.15%)
Jul 25, 2005
6.479
6.479
6.373
6.411
85,226
-0.08(-1.18%)
Jul 22, 2005
6.459
6.503
6.339
6.488
191,498
+0.08(+1.20%)
Jul 21, 2005
6.690
6.690
6.402
6.411
254,844
-0.24(-3.54%)
Jul 20, 2005
6.407
6.647
6.335
6.647
128,985
+0.24(+3.75%)
Jul 19, 2005
6.411
6.589
6.383
6.407
182,538
+0.04(+0.68%)
Jul 18, 2005
6.320
6.431
6.263
6.363
133,986
+0.05(+0.84%)
Jul 15, 2005
6.291
6.383
6.272
6.311
151,281
-0.03(-0.45%)
Jul 14, 2005
6.397
6.560
6.339
6.339
300,062
-0.01(-0.15%)
Jul 13, 2005
6.330
6.431
6.311
6.349
341,737
+0.06(+0.92%)
Jul 12, 2005
6.445
6.469
6.272
6.291
204,626
-0.09(-1.35%)
Jul 11, 2005
6.263
6.440
6.263
6.378
213,794
+0.12(+2.00%)
Jul 08, 2005
6.263
6.311
6.095
6.253
339,862
-0.01(-0.15%)
Jul 07, 2005
6.719
6.719
6.047
6.263
581,162
-0.51(-7.58%)
Jul 06, 2005
7.136
7.136
6.661
6.776
247,343
-0.36(-5.04%)
Jul 05, 2005
6.863
7.170
6.848
7.136
151,281
+0.24(+3.48%)
Jul 01, 2005
7.117
7.117
6.815
6.896
170,660
-0.20(-2.77%)
Jun 30, 2005
7.079
7.151
7.069
7.093
110,022
+0.06(+0.89%)
Jun 29, 2005
7.059
7.103
6.978
7.031
120,858
-0.03(-0.41%)
Jun 28, 2005
6.959
7.199
6.959
7.059
164,200
+0.15(+2.15%)
Jun 27, 2005
7.151
7.151
6.901
6.911
163,367
-0.19(-2.70%)
Jun 24, 2005
7.390
7.390
7.064
7.103
150,864
-0.26(-3.52%)
Jun 23, 2005
7.443
7.448
7.362
7.362
127,943
-0.07(-0.90%)
Jun 22, 2005
7.294
7.549
7.270
7.429
164,200
+0.17(+2.31%)
Jun 21, 2005
7.151
7.261
7.122
7.261
181,912
+0.13(+1.89%)
Jun 20, 2005
7.107
7.170
7.074
7.127
109,189
+0.00(+0.00%)
Jun 17, 2005
7.122
7.323
7.088
7.127
262,346
+0.02(+0.34%)
Jun 16, 2005
6.920
7.127
6.920
7.103
88,560
+0.17(+2.42%)
Jun 15, 2005
7.088
7.088
6.896
6.935
450,302
-0.11(-1.50%)
Jun 14, 2005
6.863
7.050
6.829
7.040
72,098
+0.16(+2.30%)
Jun 13, 2005
6.815
6.930
6.800
6.882
149,406
+0.02(+0.28%)
Jun 10, 2005
6.642
6.896
6.632
6.863
139,612
+0.18(+2.66%)
Jun 09, 2005
6.603
6.719
6.594
6.685
85,642
+0.05(+0.72%)
Jun 08, 2005
6.695
6.709
6.551
6.637
499,270
-0.07(-1.07%)
Jun 07, 2005
6.920
7.011
6.709
6.709
245,259
-0.12(-1.76%)
Jun 06, 2005
6.757
6.911
6.618
6.829
76,265
+0.07(+1.07%)
Jun 03, 2005
6.776
6.877
6.685
6.757
122,733
-0.02(-0.28%)
Jun 02, 2005
6.719
6.815
6.704
6.776
75,432
+0.02(+0.28%)
Jun 01, 2005
6.743
6.863
6.647
6.757
132,944
-0.02(-0.35%)
May 31, 2005
6.839
6.887
6.714
6.781
110,439
-0.03(-0.42%)
May 27, 2005
6.743
6.887
6.503
6.810
155,240
+0.06(+0.92%)
May 26, 2005
6.474
6.757
6.474
6.747
143,363
+0.29(+4.46%)
May 25, 2005
6.493
6.527
6.421
6.459
113,565
-0.07(-1.03%)
May 24, 2005
6.719
6.738
6.421
6.527
253,594
-0.25(-3.68%)
May 23, 2005
6.839
6.911
6.675
6.776
125,859
-0.09(-1.26%)
May 20, 2005
7.083
7.083
6.747
6.863
188,997
-0.19(-2.72%)
May 19, 2005
6.935
7.079
6.887
7.055
121,900
+0.14(+2.08%)
May 18, 2005
6.781
6.959
6.666
6.911
279,224
+0.18(+2.64%)
May 17, 2005
6.680
6.815
6.680
6.733
144,613
+0.06(+0.94%)
May 16, 2005
6.378
6.723
6.378
6.671
335,903
+0.34(+5.30%)
May 13, 2005
6.474
6.474
6.239
6.335
129,193
-0.12(-1.86%)
May 12, 2005
6.512
6.661
6.402
6.455
166,076
-0.06(-0.88%)
May 11, 2005
6.584
6.695
6.450
6.512
139,404
-0.07(-1.09%)
May 10, 2005
6.834
6.834
6.579
6.584
111,481
-0.28(-4.06%)
May 09, 2005
6.771
6.877
6.666
6.863
149,406
+0.14(+2.07%)
May 06, 2005
6.728
6.752
6.603
6.723
97,103
+0.04(+0.65%)
May 05, 2005
6.743
6.762
6.651
6.680
329,235
-0.04(-0.64%)
May 04, 2005
6.719
6.911
6.714
6.723
206,293
+0.00(+0.07%)
May 03, 2005
6.527
6.829
6.407
6.719
458,637
-0.29(-4.11%)
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.