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, 2013
12.50
12.59
12.18
12.52
180,538
+0.02(+0.17%)
Apr 29, 2013
12.50
12.69
12.37
12.50
177,713
+0.01(+0.04%)
Apr 26, 2013
12.65
12.67
12.45
12.50
125,239
-0.17(-1.37%)
Apr 25, 2013
12.47
12.72
12.38
12.67
205,894
+0.20(+1.61%)
Apr 24, 2013
12.16
12.51
12.11
12.47
166,604
+0.35(+2.87%)
Apr 23, 2013
12.13
12.16
12.00
12.12
254,707
+0.03(+0.22%)
Apr 22, 2013
12.11
12.18
11.83
12.10
260,099
-0.01(-0.09%)
Apr 19, 2013
11.89
12.12
11.87
12.11
259,285
+0.29(+2.45%)
Apr 18, 2013
11.88
11.93
11.68
11.82
178,490
-0.04(-0.31%)
Apr 17, 2013
11.98
12.10
11.50
11.86
205,185
-0.19(-1.57%)
Apr 16, 2013
11.87
12.14
11.77
12.05
276,502
+0.35(+3.02%)
Apr 15, 2013
11.96
12.07
11.62
11.69
230,704
-0.35(-2.93%)
Apr 12, 2013
11.94
12.11
11.88
12.05
157,249
+0.00(+0.00%)
Apr 11, 2013
12.24
12.46
11.99
12.05
382,681
-0.09(-0.78%)
Apr 10, 2013
11.68
12.23
11.68
12.14
273,922
+0.50(+4.30%)
Apr 09, 2013
11.63
11.88
11.63
11.64
404,639
+0.06(+0.50%)
Apr 08, 2013
11.37
11.73
11.36
11.58
423,392
+0.29(+2.57%)
Apr 05, 2013
10.76
11.34
10.76
11.29
457,464
+0.38(+3.47%)
Apr 04, 2013
10.63
10.93
10.50
10.91
241,978
+0.32(+3.03%)
Apr 03, 2013
10.82
10.85
10.47
10.59
242,104
-0.23(-2.14%)
Apr 02, 2013
10.87
11.02
10.76
10.82
276,859
+0.04(+0.39%)
Apr 01, 2013
10.83
10.88
10.59
10.78
217,119
-0.05(-0.44%)
Mar 28, 2013
10.93
11.06
10.82
10.83
281,731
-0.02(-0.19%)
Mar 27, 2013
10.80
10.94
10.68
10.85
132,564
-0.01(-0.05%)
Mar 26, 2013
10.91
10.93
10.76
10.85
137,831
-0.04(-0.39%)
Mar 25, 2013
10.76
11.03
10.76
10.90
200,306
+0.19(+1.82%)
Mar 22, 2013
10.71
10.90
10.65
10.70
259,856
-0.02(-0.15%)
Mar 21, 2013
10.57
10.85
10.54
10.72
248,069
+0.13(+1.19%)
Mar 20, 2013
10.14
10.65
10.11
10.59
427,703
+0.46(+4.58%)
Mar 19, 2013
10.23
10.34
9.907
10.13
213,781
-0.09(-0.93%)
Mar 18, 2013
10.11
10.38
10.11
10.22
193,450
+0.02(+0.21%)
Mar 15, 2013
10.12
10.30
10.06
10.20
383,567
+0.09(+0.89%)
Mar 14, 2013
10.11
10.21
10.02
10.11
177,423
-0.03(-0.31%)
Mar 13, 2013
9.844
10.30
9.777
10.14
349,733
+0.33(+3.38%)
Mar 12, 2013
9.844
9.925
9.744
9.812
151,756
-0.02(-0.21%)
Mar 11, 2013
9.670
9.870
9.512
9.833
207,952
+0.08(+0.81%)
Mar 08, 2013
9.944
9.970
9.659
9.754
115,256
-0.11(-1.07%)
Mar 07, 2013
9.717
9.902
9.643
9.859
229,815
+0.12(+1.19%)
Mar 06, 2013
9.865
9.912
9.659
9.744
133,381
-0.07(-0.70%)
Mar 05, 2013
9.696
9.981
9.696
9.812
261,451
+0.16(+1.64%)
Mar 04, 2013
9.701
10.01
9.612
9.654
205,590
-0.08(-0.87%)
Mar 01, 2013
9.596
9.759
9.417
9.738
151,061
+0.07(+0.76%)
Feb 28, 2013
9.670
9.812
9.575
9.665
174,656
+0.14(+1.44%)
Feb 27, 2013
9.675
9.853
9.507
9.528
454,998
-0.15(-1.57%)
Feb 26, 2013
8.745
9.843
8.708
9.680
335,218
+0.94(+10.70%)
Feb 25, 2013
8.992
9.013
8.639
8.745
117,537
-0.24(-2.69%)
Feb 22, 2013
8.944
8.997
8.839
8.986
77,211
+0.10(+1.12%)
Feb 21, 2013
8.934
9.002
8.592
8.886
81,270
-0.07(-0.76%)
Feb 20, 2013
9.270
9.275
8.918
8.955
164,128
-0.35(-3.73%)
Feb 19, 2013
9.181
9.323
9.181
9.302
143,386
+0.14(+1.55%)
Feb 15, 2013
9.265
9.302
9.086
9.160
109,621
-0.07(-0.74%)
Feb 14, 2013
9.244
9.325
9.081
9.228
81,118
-0.05(-0.51%)
Feb 13, 2013
9.380
9.449
9.139
9.275
291,811
-0.08(-0.90%)
Feb 12, 2013
9.412
9.488
9.286
9.359
152,113
-0.03(-0.34%)
Feb 11, 2013
9.401
9.496
9.291
9.391
120,643
-0.14(-1.43%)
Feb 08, 2013
9.512
9.580
9.380
9.528
79,017
+0.01(+0.06%)
Feb 07, 2013
9.522
9.564
9.370
9.522
82,910
-0.04(-0.38%)
Feb 06, 2013
9.459
9.559
9.391
9.559
97,890
+0.15(+1.56%)
Feb 04, 2013
9.596
9.596
9.197
9.412
171,288
-0.12(-1.21%)
Feb 01, 2013
9.480
9.570
9.423
9.528
97,330
+0.07(+0.72%)
Jan 31, 2013
9.323
9.507
9.289
9.459
188,277
+0.14(+1.52%)
Jan 30, 2013
9.564
9.564
9.260
9.317
191,312
-0.26(-2.74%)
Jan 29, 2013
9.496
9.596
9.333
9.580
166,908
+0.08(+0.89%)
Jan 28, 2013
9.438
9.591
9.307
9.496
117,602
+0.03(+0.33%)
Jan 25, 2013
9.596
9.696
9.375
9.465
137,160
-0.07(-0.72%)
Jan 24, 2013
9.302
9.570
9.286
9.533
426,386
+0.27(+2.89%)
Jan 23, 2013
9.344
9.401
9.233
9.265
162,227
-0.04(-0.40%)
Jan 22, 2013
9.260
9.328
9.070
9.302
259,506
+0.02(+0.17%)
Jan 18, 2013
9.228
9.349
9.086
9.286
273,156
-0.03(-0.34%)
Jan 17, 2013
9.233
9.454
9.081
9.317
204,827
+0.12(+1.31%)
Jan 16, 2013
8.934
9.323
8.934
9.197
169,085
+0.23(+2.52%)
Jan 15, 2013
8.992
9.065
8.944
8.971
226,244
-0.11(-1.16%)
Jan 14, 2013
9.039
9.223
8.923
9.076
149,898
+0.00(+0.00%)
Jan 11, 2013
8.703
9.239
8.697
9.076
459,888
+0.40(+4.67%)
Jan 10, 2013
8.697
8.792
8.492
8.671
152,217
-0.01(-0.12%)
Jan 09, 2013
8.671
8.729
8.618
8.682
266,117
+0.06(+0.67%)
Jan 08, 2013
8.613
8.834
8.566
8.624
306,321
+0.01(+0.12%)
Jan 07, 2013
8.566
8.839
8.550
8.613
176,302
+0.06(+0.74%)
Jan 04, 2013
8.929
8.929
8.503
8.550
206,098
-0.32(-3.56%)
Jan 03, 2013
8.808
9.039
8.760
8.865
89,167
+0.10(+1.14%)
Jan 02, 2013
8.689
8.834
8.618
8.766
198,347
+0.19(+2.27%)
Dec 31, 2012
8.314
8.697
8.314
8.571
179,311
+0.24(+2.90%)
Dec 28, 2012
8.177
8.435
8.177
8.329
105,703
+0.13(+1.54%)
Dec 27, 2012
8.240
8.261
8.114
8.203
204,867
-0.04(-0.45%)
Dec 26, 2012
8.266
8.350
8.198
8.240
178,791
-0.02(-0.25%)
Dec 24, 2012
8.230
8.356
7.920
8.261
100,484
+0.01(+0.13%)
Dec 21, 2012
8.188
8.345
8.188
8.251
558,009
+0.00(+0.00%)
Dec 20, 2012
8.329
8.345
8.203
8.251
190,985
-0.08(-1.01%)
Dec 19, 2012
8.393
8.419
8.335
8.335
108,055
-0.06(-0.75%)
Dec 18, 2012
8.377
8.445
8.325
8.398
207,938
+0.02(+0.19%)
Dec 17, 2012
8.387
8.435
8.324
8.382
185,398
+0.08(+1.01%)
Dec 14, 2012
8.266
8.377
8.172
8.298
159,877
+0.03(+0.32%)
Dec 13, 2012
8.329
8.429
8.172
8.272
271,165
-0.09(-1.07%)
Dec 12, 2012
9.086
9.086
8.256
8.361
364,060
-0.71(-7.87%)
Dec 11, 2012
9.065
9.223
9.028
9.076
254,309
+0.10(+1.11%)
Dec 10, 2012
8.892
9.034
8.839
8.976
177,004
+0.08(+0.89%)
Dec 07, 2012
8.886
8.986
8.818
8.897
117,779
+0.05(+0.53%)
Dec 06, 2012
8.823
8.850
8.618
8.850
166,295
+0.01(+0.12%)
Dec 05, 2012
9.076
9.076
8.813
8.839
164,185
-0.17(-1.92%)
Dec 04, 2012
8.892
9.065
8.844
9.013
333,119
+0.21(+2.39%)
Nov 30, 2012
8.739
8.892
8.739
8.802
339,745
-0.08(-0.89%)
Nov 29, 2012
9.055
9.055
8.781
8.881
477,065
-0.09(-1.05%)
Nov 28, 2012
8.839
9.260
8.823
8.976
352,556
+0.05(+0.59%)
Nov 27, 2012
8.582
8.971
8.435
8.923
370,507
+0.41(+4.81%)
Nov 26, 2012
8.592
8.619
8.356
8.513
255,274
-0.12(-1.40%)
Nov 23, 2012
8.561
8.639
8.393
8.634
75,232
+0.12(+1.42%)
Nov 21, 2012
8.287
8.618
8.235
8.513
368,216
+0.28(+3.38%)
Nov 20, 2012
7.924
8.259
7.877
8.235
291,768
+0.30(+3.72%)
Nov 19, 2012
7.727
7.969
7.663
7.939
849,227
+0.31(+4.00%)
Nov 16, 2012
7.574
7.668
7.446
7.634
345,502
-0.03(-0.45%)
Nov 15, 2012
7.387
7.732
7.072
7.668
631,191
+0.16(+2.17%)
Nov 14, 2012
7.363
7.530
7.249
7.505
347,258
+0.18(+2.42%)
Nov 13, 2012
7.555
7.673
7.175
7.328
520,771
-0.25(-3.25%)
Nov 12, 2012
7.535
7.639
7.481
7.574
217,818
+0.09(+1.19%)
Nov 09, 2012
7.520
7.698
7.387
7.486
125,466
-0.09(-1.24%)
Nov 08, 2012
7.570
7.663
7.417
7.579
170,226
+0.02(+0.26%)
Nov 07, 2012
7.550
7.688
7.505
7.560
221,801
-0.09(-1.16%)
Nov 06, 2012
7.555
7.693
7.555
7.648
223,112
-0.04(-0.58%)
Nov 05, 2012
7.353
7.698
7.353
7.693
238,132
+0.28(+3.72%)
Nov 02, 2012
7.446
7.471
7.338
7.417
209,888
+0.02(+0.27%)
Nov 01, 2012
7.392
7.441
7.313
7.397
168,493
+0.00(+0.00%)
Oct 31, 2012
7.353
7.397
7.195
7.397
57,829
+0.03(+0.40%)
Oct 26, 2012
7.496
7.367
7.367
7.367
57,628
-0.11(-1.45%)
Oct 25, 2012
7.392
7.540
7.363
7.476
79,156
+0.09(+1.20%)
Oct 24, 2012
7.392
7.392
7.313
7.387
28,081
+0.00(+0.00%)
Oct 23, 2012
7.230
7.392
7.171
7.387
37,233
+0.02(+0.33%)
Oct 19, 2012
7.491
7.491
7.200
7.363
122,384
-0.21(-2.73%)
Oct 18, 2012
7.491
7.712
7.427
7.570
116,531
+0.09(+1.25%)
Oct 17, 2012
7.441
7.624
7.339
7.476
101,940
+0.07(+0.93%)
Oct 16, 2012
7.412
7.565
7.372
7.407
101,958
+0.06(+0.87%)
Oct 15, 2012
7.377
7.392
7.318
7.343
67,843
+0.01(+0.13%)
Oct 12, 2012
7.333
7.441
7.318
7.333
97,277
+0.00(+0.07%)
Oct 11, 2012
7.264
7.643
7.145
7.328
235,129
+0.19(+2.62%)
Oct 10, 2012
6.820
7.146
6.756
7.141
158,832
+0.35(+5.15%)
Oct 09, 2012
6.830
6.870
6.702
6.791
37,616
-0.01(-0.22%)
Oct 08, 2012
6.766
6.830
6.668
6.806
46,423
-0.05(-0.72%)
Oct 05, 2012
6.899
6.939
6.820
6.855
145,788
-0.03(-0.43%)
Oct 04, 2012
6.875
6.924
6.663
6.885
136,773
+0.07(+1.01%)
Oct 03, 2012
6.899
6.899
6.761
6.816
68,870
-0.08(-1.21%)
Oct 02, 2012
7.023
7.032
6.820
6.899
64,363
-0.09(-1.27%)
Oct 01, 2012
6.904
7.042
6.888
6.988
51,748
+0.15(+2.16%)
Sep 28, 2012
6.870
6.934
6.707
6.840
93,196
-0.07(-1.07%)
Sep 27, 2012
6.806
6.958
6.687
6.914
78,961
+0.15(+2.18%)
Sep 26, 2012
6.816
6.860
6.697
6.766
52,823
-0.01(-0.15%)
Sep 25, 2012
6.865
6.968
6.756
6.776
98,366
-0.02(-0.29%)
Sep 24, 2012
6.682
6.880
6.658
6.796
105,564
+0.11(+1.62%)
Sep 21, 2012
6.742
6.791
6.618
6.687
317,086
+0.07(+1.04%)
Sep 20, 2012
6.643
6.663
6.569
6.618
45,488
-0.08(-1.25%)
Sep 19, 2012
6.658
6.756
6.609
6.702
60,100
+0.08(+1.27%)
Sep 18, 2012
6.623
6.638
6.525
6.618
74,615
+0.03(+0.45%)
Sep 17, 2012
6.751
6.751
6.549
6.589
97,439
-0.18(-2.69%)
Sep 14, 2012
6.924
7.052
6.732
6.771
272,042
-0.15(-2.14%)
Sep 13, 2012
6.643
6.944
6.584
6.919
144,319
+0.27(+4.08%)
Sep 12, 2012
6.653
6.653
6.549
6.648
77,997
-0.00(-0.07%)
Sep 11, 2012
6.525
6.653
6.476
6.653
50,094
+0.11(+1.66%)
Sep 10, 2012
6.426
6.578
6.426
6.545
54,158
+0.09(+1.45%)
Sep 07, 2012
6.549
6.549
6.426
6.451
71,662
-0.06(-0.91%)
Sep 06, 2012
6.367
6.562
6.308
6.510
121,550
+0.22(+3.53%)
Sep 05, 2012
6.441
6.515
6.288
6.288
137,854
-0.11(-1.77%)
Sep 04, 2012
6.476
6.505
6.224
6.402
59,209
-0.04(-0.69%)
Aug 31, 2012
6.436
6.476
6.397
6.446
66,230
+0.06(+0.93%)
Aug 30, 2012
6.357
6.446
6.283
6.387
52,231
+0.00(+0.08%)
Aug 29, 2012
6.392
6.448
6.293
6.382
124,218
+0.12(+1.89%)
Aug 27, 2012
6.308
6.308
6.150
6.264
58,067
+0.00(+0.08%)
Aug 24, 2012
6.086
6.338
6.086
6.259
59,789
+0.15(+2.42%)
Aug 23, 2012
6.042
6.244
5.958
6.111
81,291
+0.06(+0.98%)
Aug 22, 2012
5.988
6.224
5.988
6.052
161,627
+0.08(+1.40%)
Aug 21, 2012
6.101
6.214
5.963
5.968
125,127
-0.10(-1.70%)
Aug 20, 2012
6.140
6.140
5.939
6.071
71,222
-0.07(-1.20%)
Aug 17, 2012
5.929
6.145
5.890
6.145
91,830
+0.19(+3.22%)
Aug 16, 2012
5.821
5.958
5.801
5.953
55,320
+0.14(+2.36%)
Aug 15, 2012
5.654
5.845
5.654
5.816
75,599
+0.12(+2.16%)
Aug 14, 2012
5.845
5.850
5.654
5.693
80,702
-0.10(-1.70%)
Aug 13, 2012
5.816
5.919
5.644
5.791
51,120
-0.01(-0.17%)
Aug 10, 2012
5.811
5.860
5.767
5.801
71,985
-0.01(-0.17%)
Aug 09, 2012
5.870
5.958
5.772
5.811
71,045
-0.06(-1.00%)
Aug 08, 2012
5.845
5.968
5.728
5.870
162,425
+0.00(+0.00%)
Aug 07, 2012
5.718
5.939
5.718
5.870
51,538
+0.19(+3.28%)
Aug 06, 2012
5.895
5.904
5.669
5.683
60,562
-0.22(-3.74%)
Aug 03, 2012
5.688
5.936
5.634
5.904
150,579
+0.36(+6.47%)
Aug 02, 2012
5.551
5.659
5.477
5.546
95,993
+0.26(+4.83%)
Aug 01, 2012
5.595
5.690
5.290
5.290
123,014
-0.25(-4.52%)
Jul 31, 2012
5.723
5.767
5.497
5.541
59,200
-0.18(-3.18%)
Jul 30, 2012
5.713
5.811
5.683
5.723
21,968
+0.00(+0.09%)
Jul 27, 2012
5.472
5.777
5.463
5.718
72,128
+0.30(+5.53%)
Jul 26, 2012
5.565
5.585
5.398
5.418
27,863
-0.05(-0.90%)
Jul 25, 2012
5.433
5.516
5.330
5.467
45,465
+0.09(+1.64%)
Jul 24, 2012
5.683
5.683
5.330
5.379
46,395
-0.25(-4.45%)
Jul 23, 2012
5.673
5.718
5.619
5.629
40,060
-0.16(-2.80%)
Jul 20, 2012
5.767
5.836
5.669
5.791
78,481
-0.00(-0.08%)
Jul 19, 2012
5.855
5.885
5.782
5.796
42,047
-0.05(-0.92%)
Jul 18, 2012
5.855
5.880
5.791
5.850
61,511
+0.00(+0.08%)
Jul 17, 2012
5.850
5.895
5.786
5.845
38,429
+0.03(+0.59%)
Jul 16, 2012
5.895
5.895
5.786
5.811
48,097
-0.10(-1.74%)
Jul 13, 2012
5.924
5.961
5.801
5.914
66,916
+0.04(+0.67%)
Jul 12, 2012
5.811
5.944
5.779
5.875
114,977
+0.04(+0.67%)
Jul 11, 2012
5.895
5.953
5.791
5.836
74,141
-0.07(-1.25%)
Jul 10, 2012
6.042
6.086
5.811
5.909
69,913
-0.10(-1.64%)
Jul 09, 2012
5.875
6.130
5.867
6.007
183,671
+0.12(+2.09%)
Jul 06, 2012
5.845
5.919
5.772
5.885
47,818
-0.00(-0.08%)
Jul 05, 2012
5.895
5.904
5.806
5.890
75,312
-0.00(-0.08%)
Jul 03, 2012
5.732
5.909
5.713
5.895
70,464
+0.09(+1.61%)
Jul 02, 2012
5.546
5.811
5.487
5.801
71,397
+0.31(+5.73%)
Jun 29, 2012
5.423
5.629
5.414
5.487
159,600
+0.20(+3.81%)
Jun 28, 2012
5.551
5.619
5.192
5.285
57,167
-0.33(-5.94%)
Jun 27, 2012
5.615
5.723
5.536
5.619
96,372
+0.05(+0.97%)
Jun 26, 2012
5.452
5.610
5.398
5.565
40,870
+0.15(+2.72%)
Jun 25, 2012
5.398
5.560
5.310
5.418
42,358
-0.06(-1.08%)
Jun 22, 2012
5.443
5.516
5.428
5.477
241,508
+0.08(+1.55%)
Jun 21, 2012
5.497
5.497
5.349
5.393
147,890
-0.09(-1.70%)
Jun 20, 2012
5.762
5.762
5.403
5.487
62,659
-0.30(-5.18%)
Jun 19, 2012
5.536
5.821
5.472
5.786
86,586
+0.29(+5.27%)
Jun 18, 2012
5.521
5.578
5.423
5.497
80,399
-0.10(-1.76%)
Jun 15, 2012
5.305
5.600
5.202
5.595
155,160
+0.27(+4.98%)
Jun 14, 2012
5.256
5.452
5.158
5.330
87,781
+0.14(+2.65%)
Jun 13, 2012
5.393
5.460
5.133
5.192
93,758
-0.19(-3.47%)
Jun 12, 2012
5.138
5.392
5.138
5.379
79,634
+0.24(+4.68%)
Jun 11, 2012
5.443
5.443
5.104
5.138
88,296
-0.26(-4.74%)
Jun 08, 2012
5.408
5.472
5.310
5.393
125,360
-0.03(-0.63%)
Jun 07, 2012
5.605
5.605
5.418
5.428
94,084
-0.08(-1.52%)
Jun 06, 2012
5.713
5.713
5.428
5.511
112,609
-0.18(-3.19%)
Jun 05, 2012
5.708
5.772
5.565
5.693
51,334
-0.07(-1.28%)
Jun 04, 2012
5.742
5.806
5.624
5.767
65,798
+0.02(+0.43%)
Jun 01, 2012
5.836
5.988
5.610
5.742
137,057
-0.22(-3.71%)
May 31, 2012
5.953
6.140
5.919
5.963
247,857
+0.00(+0.08%)
May 30, 2012
5.840
6.007
5.786
5.958
92,158
+0.05(+0.83%)
May 29, 2012
5.944
5.963
5.777
5.909
62,252
+0.02(+0.42%)
May 25, 2012
5.904
5.943
5.836
5.885
66,343
-0.00(-0.08%)
May 24, 2012
5.806
5.953
5.792
5.890
41,854
+0.10(+1.69%)
May 23, 2012
5.777
5.880
5.743
5.792
57,413
-0.06(-1.09%)
May 22, 2012
6.012
6.032
5.770
5.855
96,741
-0.18(-3.00%)
May 21, 2012
5.875
6.081
5.875
6.036
79,995
+0.16(+2.66%)
May 18, 2012
5.997
6.056
5.811
5.880
91,845
-0.12(-2.04%)
May 17, 2012
5.983
6.100
5.899
6.002
84,720
+0.01(+0.16%)
May 16, 2012
5.836
6.193
5.836
5.992
68,148
+0.20(+3.47%)
May 15, 2012
5.841
5.894
5.757
5.792
55,141
-0.06(-1.09%)
May 14, 2012
5.669
5.865
5.669
5.855
81,031
+0.09(+1.61%)
May 11, 2012
5.748
5.806
5.728
5.762
67,961
-0.03(-0.59%)
May 10, 2012
5.831
5.865
5.757
5.797
23,169
-0.00(-0.08%)
May 09, 2012
5.821
5.914
5.787
5.801
38,331
-0.09(-1.50%)
May 08, 2012
5.870
5.978
5.811
5.890
63,661
-0.02(-0.33%)
May 07, 2012
5.880
5.973
5.777
5.909
58,893
+0.03(+0.58%)
May 04, 2012
5.860
6.027
5.699
5.875
97,684
-0.02(-0.41%)
May 03, 2012
5.968
6.046
5.782
5.899
98,166
-0.05(-0.90%)
May 02, 2012
5.801
5.968
5.767
5.953
51,170
+0.14(+2.44%)
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.