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, 2012
6.301
6.301
5.870
5.875
98,791
-0.45(-7.05%)
Apr 27, 2012
6.110
6.350
6.056
6.320
80,306
+0.25(+4.20%)
Apr 26, 2012
6.076
6.076
5.943
6.066
26,183
-0.00(-0.08%)
Apr 25, 2012
6.056
6.110
5.963
6.071
39,554
+0.11(+1.89%)
Apr 24, 2012
5.875
6.032
5.875
5.958
59,167
+0.11(+1.84%)
Apr 23, 2012
5.875
5.948
5.826
5.850
75,234
-0.09(-1.57%)
Apr 20, 2012
5.973
6.242
5.894
5.943
75,234
+0.07(+1.17%)
Apr 19, 2012
5.875
6.095
5.860
5.875
73,371
-0.01(-0.17%)
Apr 18, 2012
6.193
6.193
5.875
5.885
64,521
-0.37(-5.95%)
Apr 17, 2012
6.076
6.325
6.066
6.257
47,004
+0.22(+3.57%)
Apr 16, 2012
5.919
6.120
5.875
6.041
43,235
+0.17(+2.92%)
Apr 13, 2012
5.880
5.894
5.870
5.870
80,547
-0.02(-0.42%)
Apr 12, 2012
5.757
5.924
5.718
5.894
61,953
+0.11(+1.86%)
Apr 11, 2012
5.826
5.841
5.684
5.787
73,717
+0.04(+0.77%)
Apr 10, 2012
5.899
5.929
5.630
5.743
116,625
-0.17(-2.90%)
Apr 09, 2012
5.704
5.968
5.684
5.914
213,912
+0.10(+1.68%)
Apr 05, 2012
5.601
5.860
5.601
5.816
50,513
+0.20(+3.57%)
Apr 04, 2012
5.664
5.855
5.503
5.615
89,144
-0.14(-2.47%)
Apr 03, 2012
5.841
5.978
5.684
5.757
90,037
-0.12(-2.00%)
Apr 02, 2012
5.444
5.894
5.444
5.875
243,127
+0.44(+8.11%)
Mar 30, 2012
5.655
5.694
5.434
5.434
87,678
-0.15(-2.72%)
Mar 29, 2012
5.640
5.684
5.576
5.586
214,714
-0.11(-1.98%)
Mar 28, 2012
5.934
5.934
5.655
5.699
260,791
-0.24(-4.12%)
Mar 27, 2012
6.120
6.120
5.939
5.943
49,812
-0.18(-2.88%)
Mar 26, 2012
6.051
6.198
5.948
6.120
62,729
+0.15(+2.46%)
Mar 23, 2012
5.743
6.061
5.743
5.973
56,062
+0.24(+4.18%)
Mar 22, 2012
5.943
5.948
5.620
5.733
77,548
-0.31(-5.11%)
Mar 21, 2012
6.110
6.120
6.007
6.041
34,730
-0.02(-0.32%)
Mar 20, 2012
6.051
6.213
6.036
6.061
39,720
-0.06(-1.04%)
Mar 19, 2012
5.919
6.193
5.880
6.125
46,495
+0.24(+3.99%)
Mar 16, 2012
6.022
6.022
5.733
5.890
267,875
-0.11(-1.80%)
Mar 15, 2012
6.017
6.066
5.831
5.997
30,152
-0.03(-0.49%)
Mar 14, 2012
5.953
6.071
5.904
6.027
33,790
+0.04(+0.74%)
Mar 13, 2012
5.968
5.997
5.885
5.983
84,573
+0.08(+1.41%)
Mar 12, 2012
5.518
5.929
5.508
5.899
56,569
+0.37(+6.73%)
Mar 09, 2012
5.513
5.581
5.488
5.527
174,439
-0.00(-0.09%)
Mar 08, 2012
5.518
5.542
5.439
5.532
42,081
+0.04(+0.80%)
Mar 07, 2012
5.444
5.527
5.444
5.488
78,488
+0.05(+0.90%)
Mar 06, 2012
5.410
5.503
5.410
5.439
81,350
-0.06(-1.16%)
Mar 05, 2012
5.429
5.762
5.405
5.503
53,317
+0.06(+1.08%)
Mar 02, 2012
5.488
5.532
5.385
5.444
189,399
-0.07(-1.33%)
Mar 01, 2012
5.434
5.557
5.434
5.518
202,600
+0.13(+2.45%)
Feb 29, 2012
5.963
5.963
5.385
5.385
101,882
-0.58(-9.69%)
Feb 28, 2012
5.953
6.027
5.846
5.963
148,359
-0.01(-0.25%)
Feb 27, 2012
6.120
6.164
5.978
5.978
103,912
-0.15(-2.40%)
Feb 24, 2012
6.227
6.227
6.090
6.125
67,783
-0.13(-2.11%)
Feb 23, 2012
6.232
6.325
6.183
6.257
117,432
+0.06(+0.95%)
Feb 22, 2012
6.296
6.364
6.188
6.198
38,077
-0.11(-1.78%)
Feb 21, 2012
6.291
6.345
6.120
6.311
111,059
+0.01(+0.23%)
Feb 17, 2012
6.198
6.301
6.139
6.296
142,025
+0.13(+2.14%)
Feb 16, 2012
5.899
6.174
5.899
6.164
57,061
+0.27(+4.66%)
Feb 15, 2012
5.992
5.992
5.875
5.890
33,375
-0.08(-1.39%)
Feb 14, 2012
6.066
6.081
5.904
5.973
31,298
-0.15(-2.40%)
Feb 13, 2012
5.987
6.164
5.968
6.120
59,169
+0.23(+3.82%)
Feb 10, 2012
5.943
6.007
5.871
5.894
32,115
-0.13(-2.19%)
Feb 09, 2012
6.134
6.183
6.002
6.027
27,509
-0.11(-1.76%)
Feb 08, 2012
6.105
6.154
6.061
6.134
44,955
+0.05(+0.80%)
Feb 07, 2012
6.110
6.134
6.056
6.085
28,157
-0.03(-0.48%)
Feb 06, 2012
6.125
6.188
6.110
6.115
111,925
-0.04(-0.64%)
Feb 03, 2012
6.252
6.286
6.144
6.154
178,977
+0.04(+0.72%)
Feb 02, 2012
6.262
6.291
6.066
6.110
160,853
-0.15(-2.42%)
Feb 01, 2012
6.129
6.286
6.083
6.262
151,143
+0.15(+2.48%)
Jan 31, 2012
6.129
6.129
6.085
6.110
54,153
+0.01(+0.24%)
Jan 30, 2012
6.115
6.134
6.090
6.095
71,797
-0.05(-0.80%)
Jan 27, 2012
6.071
6.149
6.061
6.144
73,232
+0.02(+0.40%)
Jan 26, 2012
6.159
6.159
6.076
6.120
56,420
-0.00(-0.08%)
Jan 25, 2012
6.105
6.144
6.056
6.125
69,399
+0.01(+0.16%)
Jan 24, 2012
5.997
6.120
5.997
6.115
82,443
+0.07(+1.22%)
Jan 23, 2012
5.992
6.051
5.987
6.041
13,858
+0.05(+0.82%)
Jan 20, 2012
6.105
6.105
5.943
5.992
124,166
-0.12(-2.00%)
Jan 19, 2012
6.085
6.120
6.050
6.115
53,859
+0.04(+0.64%)
Jan 18, 2012
6.002
6.081
5.948
6.076
66,698
+0.06(+1.06%)
Jan 17, 2012
6.007
6.056
5.927
6.012
114,515
+0.05(+0.90%)
Jan 13, 2012
6.002
6.051
5.904
5.958
61,220
-0.14(-2.33%)
Jan 12, 2012
6.012
6.110
5.934
6.100
70,828
+0.09(+1.47%)
Jan 11, 2012
5.899
6.066
5.880
6.012
108,678
+0.05(+0.90%)
Jan 10, 2012
5.875
5.973
5.801
5.958
109,217
+0.15(+2.61%)
Jan 09, 2012
5.704
5.870
5.655
5.806
116,727
+0.16(+2.77%)
Jan 06, 2012
5.552
5.821
5.552
5.650
161,785
+0.23(+4.15%)
Jan 05, 2012
5.287
5.478
5.287
5.424
119,783
+0.08(+1.47%)
Jan 04, 2012
5.380
5.464
5.312
5.346
191,096
-0.03(-0.55%)
Dec 30, 2011
5.380
5.439
5.361
5.376
166,832
-0.00(-0.09%)
Dec 29, 2011
5.395
5.434
5.346
5.380
157,477
+0.00(+0.09%)
Dec 28, 2011
5.395
5.420
5.361
5.376
83,494
-0.06(-1.08%)
Dec 27, 2011
5.449
5.508
5.415
5.434
39,544
-0.05(-0.98%)
Dec 23, 2011
5.478
5.518
5.464
5.488
59,300
+0.00(+0.09%)
Dec 21, 2011
5.410
5.503
5.331
5.483
207,731
+0.04(+0.72%)
Dec 20, 2011
5.473
5.513
5.390
5.444
437,955
+0.00(+0.00%)
Dec 19, 2011
5.625
5.625
5.331
5.444
143,338
-0.13(-2.28%)
Dec 16, 2011
5.821
5.997
5.508
5.571
353,192
-0.19(-3.31%)
Dec 15, 2011
5.674
5.958
5.537
5.762
109,909
+0.21(+3.79%)
Dec 14, 2011
5.601
5.655
5.493
5.552
180,164
-0.10(-1.82%)
Dec 13, 2011
5.992
5.992
5.557
5.655
152,138
-0.34(-5.64%)
Dec 12, 2011
5.909
6.017
5.860
5.992
67,697
-0.04(-0.65%)
Dec 09, 2011
5.748
6.061
5.650
6.032
89,007
+0.32(+5.57%)
Dec 08, 2011
5.894
5.919
5.689
5.713
83,558
-0.31(-5.20%)
Dec 07, 2011
5.650
6.056
5.518
6.027
89,587
+0.30(+5.21%)
Dec 06, 2011
5.635
5.753
5.569
5.728
80,431
+0.08(+1.39%)
Dec 05, 2011
5.694
5.694
5.527
5.650
114,186
+0.07(+1.32%)
Dec 02, 2011
6.012
6.012
5.552
5.576
124,003
-0.31(-5.32%)
Dec 01, 2011
5.909
6.032
5.782
5.890
108,040
-0.03(-0.50%)
Nov 30, 2011
5.478
5.939
5.434
5.919
283,828
+0.67(+12.67%)
Nov 29, 2011
5.390
5.434
5.160
5.253
93,879
-0.17(-3.16%)
Nov 28, 2011
5.429
5.566
5.268
5.424
89,851
+0.23(+4.53%)
Nov 25, 2011
5.189
5.292
5.189
5.189
46,503
-0.02(-0.47%)
Nov 23, 2011
5.160
5.258
5.160
5.214
104,239
-0.01(-0.28%)
Nov 22, 2011
5.238
5.283
5.145
5.229
91,479
-0.01(-0.19%)
Nov 21, 2011
5.185
5.273
5.170
5.238
49,622
-0.07(-1.38%)
Nov 18, 2011
5.322
5.380
5.238
5.312
82,201
-0.02(-0.37%)
Nov 17, 2011
5.478
5.576
5.273
5.331
76,215
-0.16(-2.94%)
Nov 16, 2011
5.488
5.635
5.429
5.493
101,018
-0.11(-2.01%)
Nov 15, 2011
5.354
5.669
5.276
5.606
86,266
+0.24(+4.42%)
Nov 14, 2011
5.484
5.484
5.286
5.368
63,079
-0.14(-2.46%)
Nov 11, 2011
5.514
5.572
5.296
5.504
109,251
+0.08(+1.52%)
Nov 10, 2011
5.514
5.552
5.329
5.422
51,589
+0.04(+0.81%)
Nov 09, 2011
5.717
5.756
5.359
5.378
112,376
-0.48(-8.26%)
Nov 08, 2011
5.795
5.911
5.656
5.862
65,098
+0.10(+1.68%)
Nov 07, 2011
5.727
5.780
5.589
5.766
36,161
+0.00(+0.00%)
Nov 04, 2011
5.736
5.785
5.635
5.766
37,197
-0.04(-0.75%)
Nov 03, 2011
5.547
5.853
5.402
5.809
97,911
+0.22(+3.90%)
Nov 02, 2011
5.339
5.644
5.334
5.591
77,298
+0.35(+6.65%)
Nov 01, 2011
5.431
5.465
5.048
5.242
85,860
-0.39(-6.88%)
Oct 31, 2011
5.732
5.853
5.625
5.630
83,763
-0.20(-3.49%)
Oct 28, 2011
5.775
5.901
5.669
5.833
81,917
+0.01(+0.25%)
Oct 27, 2011
5.538
5.843
5.320
5.819
252,028
+0.39(+7.23%)
Oct 26, 2011
5.436
5.499
5.286
5.426
116,886
+0.12(+2.28%)
Oct 25, 2011
5.562
5.562
5.242
5.305
97,117
-0.31(-5.60%)
Oct 24, 2011
5.533
5.630
5.441
5.620
76,782
+0.07(+1.31%)
Oct 21, 2011
5.509
5.562
5.402
5.547
109,684
+0.16(+2.97%)
Oct 20, 2011
5.136
5.402
5.082
5.388
53,059
+0.26(+5.10%)
Oct 19, 2011
5.320
5.344
5.092
5.126
76,644
-0.20(-3.82%)
Oct 18, 2011
5.136
5.412
4.995
5.329
82,910
+0.24(+4.66%)
Oct 17, 2011
5.484
5.484
5.068
5.092
111,887
-0.47(-8.37%)
Oct 14, 2011
5.359
5.606
5.291
5.557
114,733
+0.24(+4.46%)
Oct 13, 2011
5.422
5.460
5.257
5.320
46,945
-0.16(-2.83%)
Oct 12, 2011
5.237
5.514
5.199
5.475
112,574
+0.29(+5.51%)
Oct 11, 2011
4.990
5.242
4.927
5.189
70,848
+0.16(+3.18%)
Oct 10, 2011
4.913
5.034
4.859
5.029
95,445
+0.24(+4.95%)
Oct 07, 2011
5.155
5.155
4.748
4.792
132,291
-0.32(-6.34%)
Oct 06, 2011
5.068
5.145
5.053
5.116
78,054
-0.05(-0.94%)
Oct 05, 2011
5.402
5.562
5.102
5.165
132,919
-0.29(-5.33%)
Oct 04, 2011
4.603
5.615
4.593
5.455
232,003
+0.86(+18.78%)
Oct 03, 2011
4.767
4.830
4.593
4.593
217,644
-0.25(-5.11%)
Sep 30, 2011
4.738
5.048
4.704
4.840
151,943
+0.00(+0.10%)
Sep 29, 2011
4.850
4.908
4.603
4.835
138,704
+0.13(+2.67%)
Sep 28, 2011
5.179
5.252
4.695
4.709
90,995
-0.46(-8.82%)
Sep 27, 2011
5.145
5.315
5.041
5.165
106,879
+0.15(+2.90%)
Sep 26, 2011
4.738
5.024
4.738
5.019
55,436
+0.33(+7.02%)
Sep 23, 2011
4.685
4.758
4.603
4.690
83,707
+0.01(+0.31%)
Sep 22, 2011
4.603
4.758
4.588
4.675
171,881
+0.07(+1.58%)
Sep 21, 2011
4.893
4.961
4.588
4.603
114,537
-0.27(-5.57%)
Sep 20, 2011
5.029
5.145
4.850
4.874
152,748
-0.10(-1.95%)
Sep 19, 2011
4.966
5.068
4.908
4.971
72,250
-0.10(-2.01%)
Sep 16, 2011
5.150
5.150
5.044
5.073
166,238
-0.05(-0.95%)
Sep 15, 2011
5.111
5.179
4.932
5.121
57,666
+0.07(+1.44%)
Sep 14, 2011
4.985
5.131
4.651
5.048
194,473
+0.10(+2.06%)
Sep 13, 2011
4.772
5.005
4.700
4.947
83,470
+0.21(+4.40%)
Sep 12, 2011
4.641
4.879
4.641
4.738
143,208
-0.01(-0.31%)
Sep 09, 2011
4.903
5.053
4.651
4.753
182,042
-0.25(-4.94%)
Sep 08, 2011
5.315
5.475
4.947
5.000
128,452
-0.36(-6.69%)
Sep 07, 2011
5.039
5.402
5.029
5.359
206,030
+0.41(+8.33%)
Sep 06, 2011
4.840
5.121
4.787
4.947
136,452
-0.02(-0.49%)
Sep 02, 2011
5.310
5.310
4.893
4.971
117,542
-0.43(-7.90%)
Sep 01, 2011
5.751
5.775
5.359
5.397
149,963
-0.34(-5.99%)
Aug 31, 2011
5.678
5.785
5.460
5.741
102,919
+0.08(+1.37%)
Aug 30, 2011
5.581
5.751
5.518
5.664
54,867
+0.03(+0.60%)
Aug 29, 2011
5.426
5.669
5.426
5.630
100,101
+0.27(+5.06%)
Aug 26, 2011
5.262
5.451
5.228
5.359
119,590
+0.05(+1.00%)
Aug 25, 2011
5.669
5.669
5.286
5.305
111,998
-0.31(-5.52%)
Aug 24, 2011
5.577
5.804
5.538
5.615
133,555
+0.02(+0.43%)
Aug 23, 2011
5.233
5.620
5.204
5.591
126,944
+0.42(+8.05%)
Aug 22, 2011
5.262
5.266
5.005
5.174
123,889
+0.09(+1.71%)
Aug 19, 2011
4.709
5.349
4.641
5.087
177,357
+0.29(+6.06%)
Aug 18, 2011
4.850
4.884
4.661
4.797
207,058
-0.20(-3.98%)
Aug 17, 2011
5.136
5.179
4.898
4.995
95,860
-0.12(-2.37%)
Aug 16, 2011
5.131
5.213
4.985
5.116
104,366
-0.09(-1.68%)
Aug 15, 2011
5.136
5.334
5.044
5.204
141,854
+0.11(+2.19%)
Aug 12, 2011
5.266
5.266
4.981
5.092
86,192
-0.14(-2.69%)
Aug 11, 2011
4.985
5.392
4.840
5.233
202,507
+0.30(+5.99%)
Aug 10, 2011
5.601
5.601
4.927
4.937
141,823
-0.76(-13.35%)
Aug 09, 2011
5.577
5.809
4.952
5.698
226,127
+0.48(+9.19%)
Aug 08, 2011
5.577
5.756
5.213
5.218
210,709
-0.50(-8.81%)
Aug 05, 2011
5.649
5.930
5.402
5.722
181,726
+0.16(+2.79%)
Aug 04, 2011
5.145
5.790
5.145
5.567
257,974
+0.34(+6.59%)
Aug 03, 2011
4.981
5.266
4.874
5.223
125,361
+0.27(+5.38%)
Aug 02, 2011
5.286
5.436
4.947
4.956
141,712
-0.38(-7.08%)
Aug 01, 2011
5.441
5.465
5.257
5.334
101,583
-0.04(-0.72%)
Jul 29, 2011
5.271
5.392
5.184
5.373
81,746
+0.04(+0.73%)
Jul 28, 2011
5.441
5.533
5.300
5.334
61,410
-0.12(-2.13%)
Jul 27, 2011
5.528
5.581
5.417
5.451
174,535
-0.10(-1.83%)
Jul 26, 2011
5.722
5.770
5.489
5.552
52,993
-0.17(-3.05%)
Jul 25, 2011
5.741
5.814
5.703
5.727
49,296
-0.09(-1.50%)
Jul 22, 2011
5.814
5.814
5.809
5.814
67,189
+0.00(+0.08%)
Jul 21, 2011
5.746
5.814
5.688
5.809
49,849
+0.11(+1.87%)
Jul 20, 2011
5.732
5.732
5.659
5.703
17,826
-0.01(-0.25%)
Jul 19, 2011
5.630
5.727
5.567
5.717
109,404
+0.16(+2.79%)
Jul 18, 2011
5.601
5.669
5.514
5.562
64,951
-0.08(-1.37%)
Jul 15, 2011
5.470
5.640
5.470
5.640
93,893
+0.17(+3.19%)
Jul 14, 2011
5.596
5.596
5.431
5.465
78,438
-0.14(-2.51%)
Jul 13, 2011
5.567
5.775
5.533
5.606
100,599
+0.07(+1.31%)
Jul 12, 2011
5.538
5.727
5.455
5.533
87,071
-0.02(-0.44%)
Jul 11, 2011
5.562
5.610
5.465
5.557
46,830
-0.10(-1.80%)
Jul 08, 2011
5.698
5.770
5.562
5.659
81,507
-0.15(-2.59%)
Jul 07, 2011
5.746
5.891
5.722
5.809
82,789
+0.15(+2.65%)
Jul 06, 2011
5.654
5.785
5.615
5.659
76,838
-0.02(-0.34%)
Jul 05, 2011
5.586
5.688
5.528
5.678
48,169
+0.07(+1.30%)
Jul 01, 2011
5.581
5.795
5.572
5.606
235,471
+0.03(+0.52%)
Jun 30, 2011
5.383
5.625
5.359
5.577
190,820
+0.23(+4.35%)
Jun 29, 2011
5.562
5.562
5.310
5.344
104,919
-0.16(-2.90%)
Jun 28, 2011
5.257
5.514
5.223
5.504
118,079
+0.29(+5.48%)
Jun 27, 2011
5.329
5.514
5.160
5.218
134,735
-0.12(-2.27%)
Jun 24, 2011
5.388
5.649
5.257
5.339
346,214
-0.04(-0.72%)
Jun 23, 2011
5.102
5.412
5.069
5.378
75,057
+0.19(+3.74%)
Jun 22, 2011
5.310
5.339
5.131
5.184
53,467
-0.16(-2.90%)
Jun 21, 2011
5.339
5.523
5.116
5.339
182,414
+0.03(+0.55%)
Jun 20, 2011
5.237
5.320
5.228
5.310
69,079
+0.12(+2.24%)
Jun 17, 2011
5.237
5.329
5.189
5.194
129,637
+0.02(+0.47%)
Jun 16, 2011
5.165
5.223
5.078
5.170
84,491
+0.03(+0.57%)
Jun 15, 2011
5.092
5.310
5.087
5.141
70,440
-0.02(-0.47%)
Jun 14, 2011
5.194
5.199
5.087
5.165
68,916
+0.06(+1.23%)
Jun 13, 2011
5.155
5.204
5.087
5.102
71,917
-0.04(-0.85%)
Jun 10, 2011
5.097
5.281
5.097
5.145
64,817
+0.02(+0.38%)
Jun 09, 2011
5.126
5.233
5.034
5.126
51,381
+0.03(+0.57%)
Jun 08, 2011
5.160
5.199
5.063
5.097
68,671
-0.09(-1.68%)
Jun 07, 2011
5.233
5.305
5.174
5.184
85,849
+0.01(+0.28%)
Jun 06, 2011
5.116
5.218
5.102
5.170
122,168
+0.04(+0.85%)
Jun 03, 2011
5.102
5.194
5.097
5.126
76,260
-0.02(-0.38%)
May 24, 2011
5.271
5.281
5.092
5.145
158,678
-0.11(-2.03%)
May 23, 2011
5.179
5.334
5.141
5.252
44,594
-0.06(-1.09%)
May 20, 2011
5.392
5.417
5.233
5.310
84,696
-0.13(-2.40%)
May 19, 2011
5.460
5.460
5.373
5.441
66,960
+0.01(+0.27%)
May 18, 2011
5.373
5.552
5.363
5.426
137,544
+0.04(+0.81%)
May 17, 2011
5.528
5.543
5.310
5.383
107,137
-0.18(-3.22%)
May 16, 2011
5.683
5.751
5.533
5.562
61,874
-0.18(-3.20%)
May 13, 2011
5.766
5.804
5.562
5.746
49,172
+0.00(+0.08%)
May 12, 2011
5.707
5.838
5.688
5.741
30,210
-0.00(-0.08%)
May 11, 2011
5.911
5.969
5.732
5.746
56,237
-0.18(-3.10%)
May 10, 2011
5.882
5.959
5.761
5.930
100,549
+0.09(+1.58%)
May 09, 2011
5.785
5.959
5.722
5.838
85,965
+0.03(+0.50%)
May 06, 2011
5.935
6.124
5.751
5.809
76,524
-0.02(-0.42%)
May 05, 2011
5.736
5.993
5.630
5.833
99,668
+0.06(+1.09%)
May 04, 2011
5.825
5.945
5.761
5.770
67,496
-0.06(-1.00%)
May 03, 2011
5.945
6.105
5.785
5.829
179,629
-0.12(-2.04%)
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.