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
)
26.75
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
May 02, 2005
6.935
7.055
6.872
7.007
72,306
+0.12(+1.74%)
Apr 29, 2005
6.983
7.055
6.815
6.887
116,274
-0.05(-0.69%)
Apr 28, 2005
7.093
7.107
6.935
6.935
115,857
-0.16(-2.23%)
Apr 27, 2005
7.055
7.170
6.949
7.093
101,896
+0.04(+0.54%)
Apr 26, 2005
7.155
7.227
6.992
7.055
88,560
-0.10(-1.41%)
Apr 25, 2005
7.261
7.261
7.122
7.155
125,859
-0.11(-1.45%)
Apr 22, 2005
7.222
7.294
7.103
7.261
196,290
+0.04(+0.60%)
Apr 21, 2005
7.146
7.270
7.103
7.218
130,652
+0.12(+1.69%)
Apr 20, 2005
7.079
7.199
6.959
7.098
179,412
+0.02(+0.34%)
Apr 19, 2005
7.237
7.237
6.901
7.074
210,668
-0.16(-2.19%)
Apr 18, 2005
7.122
7.294
7.055
7.232
71,473
+0.13(+1.82%)
Apr 15, 2005
7.232
7.232
7.064
7.103
176,911
-0.12(-1.73%)
Apr 14, 2005
7.434
7.486
7.160
7.227
151,073
-0.22(-2.90%)
Apr 13, 2005
7.520
7.520
7.280
7.443
101,271
-0.07(-0.96%)
Apr 12, 2005
7.323
7.558
7.251
7.515
190,873
+0.19(+2.62%)
Apr 11, 2005
7.438
7.462
7.318
7.323
148,572
-0.09(-1.17%)
Apr 08, 2005
7.981
7.981
7.333
7.410
346,947
-0.57(-7.16%)
Apr 07, 2005
7.870
8.106
7.870
7.981
619,920
+0.49(+6.60%)
Apr 06, 2005
7.486
7.506
7.443
7.486
324,442
+0.00(+0.00%)
Apr 05, 2005
7.376
7.554
7.376
7.486
152,531
+0.11(+1.50%)
Apr 04, 2005
7.184
7.414
7.151
7.376
153,573
+0.22(+3.09%)
Apr 01, 2005
7.366
7.410
7.074
7.155
114,815
-0.16(-2.23%)
Mar 31, 2005
7.314
7.376
7.222
7.318
142,321
+0.00(+0.00%)
Mar 30, 2005
7.304
7.400
7.285
7.318
121,483
+0.02(+0.26%)
Mar 29, 2005
7.366
7.534
7.256
7.299
154,615
-0.14(-1.87%)
Mar 28, 2005
7.606
7.712
7.376
7.438
150,031
-0.12(-1.59%)
Mar 24, 2005
7.621
7.669
7.554
7.558
88,351
-0.06(-0.82%)
Mar 23, 2005
7.669
7.722
7.597
7.621
61,679
-0.10(-1.24%)
Mar 22, 2005
7.846
7.870
7.712
7.717
111,273
-0.13(-1.65%)
Mar 21, 2005
7.832
7.856
7.741
7.846
78,974
+0.01(+0.18%)
Mar 18, 2005
7.870
7.890
7.726
7.832
249,010
+0.03(+0.37%)
Mar 17, 2005
7.851
7.851
7.746
7.803
106,688
+0.00(+0.00%)
Mar 16, 2005
7.750
7.861
7.750
7.803
95,019
+0.00(+0.06%)
Mar 15, 2005
7.851
7.885
7.779
7.798
82,308
-0.00(-0.06%)
Mar 14, 2005
7.870
7.870
7.774
7.803
78,766
+0.00(+0.06%)
Mar 11, 2005
7.726
7.837
7.726
7.798
113,148
+0.02(+0.31%)
Mar 10, 2005
7.774
7.894
7.770
7.774
103,354
+0.00(+0.00%)
Mar 09, 2005
7.712
7.918
7.654
7.774
141,904
+0.03(+0.43%)
Mar 08, 2005
7.846
7.870
7.722
7.741
120,441
-0.13(-1.65%)
Mar 07, 2005
7.890
7.966
7.774
7.870
141,904
-0.07(-0.85%)
Mar 04, 2005
7.957
8.014
7.870
7.938
107,522
+0.02(+0.24%)
Mar 03, 2005
7.918
7.990
7.909
7.918
235,674
-0.01(-0.12%)
Mar 02, 2005
7.966
7.971
7.779
7.928
154,823
-0.04(-0.48%)
Mar 01, 2005
7.846
7.966
7.798
7.966
408,001
+0.19(+2.47%)
Feb 28, 2005
7.722
7.798
7.635
7.774
259,429
+0.06(+0.75%)
Feb 25, 2005
7.630
7.774
7.587
7.717
211,710
+0.06(+0.82%)
Feb 24, 2005
7.798
7.798
7.496
7.654
531,569
-0.22(-2.74%)
Feb 23, 2005
7.938
8.034
7.650
7.870
408,001
+0.02(+0.24%)
Feb 22, 2005
8.053
8.134
7.722
7.851
305,063
-0.20(-2.50%)
Feb 18, 2005
8.014
8.110
7.875
8.053
220,879
+0.12(+1.51%)
Feb 17, 2005
8.249
8.259
7.933
7.933
143,154
-0.24(-2.94%)
Feb 16, 2005
8.192
8.221
7.918
8.173
240,050
+0.03(+0.35%)
Feb 15, 2005
8.048
8.225
7.966
8.144
173,577
+0.10(+1.19%)
Feb 14, 2005
8.125
8.168
7.928
8.048
129,818
-0.01(-0.18%)
Feb 11, 2005
8.110
8.211
7.890
8.062
119,399
-0.07(-0.88%)
Feb 10, 2005
8.120
8.182
7.918
8.134
155,865
+0.01(+0.18%)
Feb 09, 2005
8.470
8.475
8.115
8.120
129,193
-0.29(-3.48%)
Feb 08, 2005
8.446
8.494
8.360
8.413
117,524
+0.00(+0.00%)
Feb 07, 2005
8.456
8.470
8.384
8.413
190,248
-0.04(-0.51%)
Feb 04, 2005
8.398
8.465
8.293
8.456
155,865
+0.11(+1.26%)
Feb 03, 2005
8.461
8.470
8.254
8.350
133,986
-0.10(-1.14%)
Feb 02, 2005
8.398
8.470
8.331
8.446
80,850
+0.00(+0.06%)
Feb 01, 2005
8.523
8.523
8.312
8.441
148,781
-0.15(-1.73%)
Jan 31, 2005
8.182
8.638
8.182
8.590
190,248
+0.52(+6.42%)
Jan 28, 2005
8.254
8.278
8.038
8.072
110,231
-0.17(-2.10%)
Jan 27, 2005
8.384
8.475
8.235
8.245
126,276
-0.13(-1.55%)
Jan 26, 2005
8.206
8.398
8.158
8.374
107,939
+0.22(+2.65%)
Jan 25, 2005
8.091
8.173
8.005
8.158
108,355
+0.07(+0.83%)
Jan 24, 2005
8.086
8.201
8.034
8.091
147,739
+0.03(+0.36%)
Jan 21, 2005
8.326
8.326
8.043
8.062
72,723
-0.19(-2.33%)
Jan 20, 2005
8.446
8.446
8.254
8.254
99,812
-0.19(-2.27%)
Jan 19, 2005
8.528
8.533
8.384
8.446
190,664
-0.08(-0.96%)
Jan 18, 2005
8.417
8.547
8.350
8.528
102,521
+0.06(+0.74%)
Jan 14, 2005
8.278
8.499
8.269
8.465
100,854
+0.24(+2.98%)
Jan 13, 2005
8.581
8.614
8.182
8.221
254,011
-0.34(-3.98%)
Jan 12, 2005
8.398
8.566
8.249
8.561
182,746
+0.16(+1.94%)
Jan 11, 2005
8.398
8.441
8.211
8.398
275,265
-0.05(-0.57%)
Jan 10, 2005
8.350
8.542
8.312
8.446
144,405
+0.14(+1.68%)
Jan 07, 2005
8.485
8.609
8.307
8.307
238,799
-0.18(-2.09%)
Jan 06, 2005
8.398
8.576
8.206
8.485
428,005
+0.37(+4.62%)
Jan 05, 2005
8.235
8.273
8.014
8.110
181,704
-0.08(-0.94%)
Jan 04, 2005
8.350
8.360
8.187
8.187
153,782
-0.12(-1.39%)
Jan 03, 2005
8.926
8.926
8.245
8.302
299,854
-0.58(-6.49%)
Dec 31, 2004
8.446
8.878
8.360
8.878
216,920
+0.41(+4.82%)
Dec 30, 2004
8.485
8.566
8.321
8.470
83,350
-0.01(-0.17%)
Dec 29, 2004
8.437
8.552
8.398
8.485
106,480
+0.06(+0.68%)
Dec 28, 2004
8.321
8.638
8.321
8.427
101,479
+0.11(+1.33%)
Dec 27, 2004
8.331
8.475
8.317
8.317
188,581
+0.01(+0.17%)
Dec 23, 2004
8.254
8.350
8.235
8.302
141,071
+0.02(+0.23%)
Dec 22, 2004
7.966
8.561
7.918
8.283
716,816
+0.00(+0.06%)
Dec 21, 2004
8.158
8.350
8.158
8.278
171,910
+0.12(+1.41%)
Dec 20, 2004
8.403
8.422
8.134
8.163
179,412
-0.24(-2.86%)
Dec 17, 2004
8.605
8.633
8.389
8.403
93,144
-0.20(-2.29%)
Dec 16, 2004
8.681
8.681
8.537
8.600
68,555
-0.08(-0.94%)
Dec 15, 2004
8.854
8.878
8.590
8.681
182,954
-0.20(-2.22%)
Dec 14, 2004
8.446
8.960
8.437
8.878
219,004
+0.46(+5.47%)
Dec 13, 2004
8.528
8.552
8.293
8.417
215,044
-0.12(-1.35%)
Dec 10, 2004
8.533
8.542
8.413
8.533
109,606
-0.05(-0.56%)
Dec 09, 2004
8.513
8.710
8.398
8.581
201,291
+0.07(+0.79%)
Dec 08, 2004
8.427
8.657
8.427
8.513
287,351
+0.08(+0.97%)
Dec 07, 2004
9.022
9.046
8.422
8.432
557,616
-0.65(-7.18%)
Dec 06, 2004
8.926
9.094
8.878
9.085
935,403
+0.20(+2.27%)
Dec 03, 2004
9.468
9.526
8.869
8.883
1,719,108
-0.73(-7.63%)
Dec 02, 2004
10.04
10.10
9.550
9.617
254,428
-0.42(-4.21%)
Dec 01, 2004
9.670
10.04
9.651
10.04
549,072
+0.37(+3.82%)
Nov 30, 2004
9.502
9.670
9.406
9.670
332,361
+0.18(+1.92%)
Nov 29, 2004
9.579
9.622
9.358
9.488
181,287
-0.09(-0.95%)
Nov 26, 2004
9.694
9.718
9.536
9.579
33,965
-0.13(-1.38%)
Nov 24, 2004
9.564
9.723
9.478
9.713
250,677
+0.16(+1.71%)
Nov 23, 2004
9.670
9.699
9.473
9.550
221,504
-0.14(-1.49%)
Nov 22, 2004
9.521
9.756
9.502
9.694
135,861
+0.17(+1.81%)
Nov 19, 2004
9.694
9.718
9.521
9.521
378,203
-0.22(-2.22%)
Nov 18, 2004
9.771
9.819
9.694
9.737
224,213
-0.03(-0.29%)
Nov 17, 2004
9.766
9.968
9.660
9.766
341,737
-0.06(-0.63%)
Nov 16, 2004
9.838
9.867
9.684
9.828
441,758
-0.15(-1.54%)
Nov 15, 2004
10.01
10.03
9.680
9.982
692,644
-0.09(-0.91%)
Nov 12, 2004
9.478
10.12
9.358
10.07
1,399,875
+0.66(+7.04%)
Nov 11, 2004
9.406
9.502
9.248
9.411
162,950
+0.01(+0.10%)
Nov 10, 2004
8.638
9.598
8.638
9.401
757,241
+0.82(+9.50%)
Nov 09, 2004
8.590
8.691
8.465
8.585
153,573
-0.01(-0.17%)
Nov 08, 2004
8.758
8.912
8.523
8.600
153,156
-0.37(-4.17%)
Nov 05, 2004
8.998
9.061
8.782
8.974
210,877
+0.02(+0.21%)
Nov 04, 2004
8.614
8.965
8.437
8.955
198,999
+0.22(+2.53%)
Nov 03, 2004
8.797
8.854
8.552
8.734
219,837
+0.06(+0.66%)
Nov 02, 2004
8.830
8.840
8.672
8.677
115,023
-0.07(-0.77%)
Nov 01, 2004
8.158
8.758
8.106
8.744
246,509
+0.64(+7.94%)
Oct 29, 2004
8.432
8.437
8.024
8.101
210,877
-0.38(-4.47%)
Oct 28, 2004
8.667
8.667
8.374
8.480
108,355
-0.21(-2.43%)
Oct 27, 2004
8.206
8.691
8.125
8.691
231,089
+0.45(+5.47%)
Oct 26, 2004
8.182
8.283
8.043
8.240
169,827
+0.08(+1.00%)
Oct 25, 2004
8.101
8.182
8.086
8.158
159,199
+0.06(+0.71%)
Oct 22, 2004
8.427
8.470
8.043
8.101
134,194
-0.31(-3.65%)
Oct 21, 2004
8.206
8.422
8.187
8.408
92,936
+0.23(+2.76%)
Oct 20, 2004
8.350
8.446
8.177
8.182
81,058
-0.17(-2.01%)
Oct 19, 2004
8.317
8.518
8.302
8.350
65,221
+0.06(+0.69%)
Oct 18, 2004
8.254
8.393
8.206
8.293
65,847
+0.04(+0.52%)
Oct 15, 2004
8.221
8.331
8.206
8.249
53,136
+0.03(+0.41%)
Oct 14, 2004
8.254
8.302
8.182
8.216
78,141
-0.05(-0.64%)
Oct 13, 2004
8.504
8.542
8.264
8.269
141,279
-0.21(-2.43%)
Oct 12, 2004
8.542
8.561
8.470
8.475
161,075
-0.08(-0.95%)
Oct 11, 2004
8.595
8.686
8.518
8.557
152,323
-0.03(-0.39%)
Oct 08, 2004
8.590
9.027
8.571
8.590
287,559
+0.38(+4.68%)
Oct 07, 2004
8.542
8.547
8.206
8.206
113,356
-0.37(-4.31%)
Oct 06, 2004
8.523
8.633
8.393
8.576
110,022
+0.05(+0.62%)
Oct 05, 2004
8.561
8.590
8.456
8.523
66,472
-0.04(-0.45%)
Oct 04, 2004
8.518
8.638
8.518
8.561
141,487
+0.04(+0.51%)
Oct 01, 2004
8.446
8.566
8.446
8.518
144,821
+0.10(+1.20%)
Sep 30, 2004
8.254
8.446
8.245
8.417
201,917
+0.16(+1.98%)
Sep 29, 2004
8.110
8.254
8.110
8.254
83,975
+0.16(+2.02%)
Sep 28, 2004
7.966
8.153
7.904
8.091
144,196
+0.15(+1.87%)
Sep 27, 2004
7.990
7.995
7.842
7.942
87,518
-0.09(-1.13%)
Sep 24, 2004
8.115
8.153
7.995
8.034
83,975
-0.10(-1.24%)
Sep 23, 2004
8.014
8.221
7.995
8.134
95,644
+0.11(+1.32%)
Sep 22, 2004
8.398
8.398
8.029
8.029
171,494
-0.43(-5.10%)
Sep 21, 2004
8.254
8.461
8.201
8.461
94,394
+0.21(+2.50%)
Sep 20, 2004
8.494
8.513
8.206
8.254
165,867
-0.25(-2.93%)
Sep 17, 2004
8.633
8.633
8.374
8.504
170,660
-0.06(-0.73%)
Sep 16, 2004
8.245
8.600
8.245
8.566
103,563
+0.32(+3.90%)
Sep 15, 2004
8.326
8.345
8.182
8.245
162,950
-0.10(-1.21%)
Sep 14, 2004
8.408
8.422
8.317
8.345
131,277
-0.08(-0.91%)
Sep 13, 2004
8.192
8.528
8.192
8.422
145,863
+0.22(+2.69%)
Sep 10, 2004
8.216
8.216
8.106
8.201
243,592
-0.01(-0.18%)
Sep 09, 2004
8.158
8.278
8.110
8.216
262,138
+0.10(+1.24%)
Sep 08, 2004
8.561
8.638
8.086
8.115
259,845
-0.49(-5.74%)
Sep 07, 2004
8.427
8.614
8.341
8.609
90,435
+0.20(+2.40%)
Sep 03, 2004
8.321
8.489
8.297
8.408
62,721
+0.11(+1.27%)
Sep 02, 2004
7.990
8.302
7.957
8.302
123,984
+0.29(+3.65%)
Sep 01, 2004
8.144
8.278
7.952
8.010
102,104
-0.12(-1.42%)
Aug 31, 2004
7.942
8.125
7.880
8.125
99,604
+0.21(+2.67%)
Aug 30, 2004
8.062
8.082
7.803
7.914
106,480
-0.19(-2.31%)
Aug 27, 2004
7.942
8.101
7.861
8.101
61,471
+0.14(+1.75%)
Aug 26, 2004
8.201
8.201
7.923
7.962
104,188
-0.29(-3.49%)
Aug 25, 2004
8.125
8.259
8.019
8.249
43,759
+0.10(+1.24%)
Aug 24, 2004
8.264
8.326
8.043
8.149
90,018
-0.07(-0.82%)
Aug 23, 2004
8.283
8.489
8.106
8.216
173,786
-0.07(-0.81%)
Aug 20, 2004
7.875
8.283
7.875
8.283
122,733
+0.41(+5.18%)
Aug 19, 2004
8.062
8.269
7.861
7.875
224,838
-0.21(-2.61%)
Aug 18, 2004
8.091
8.177
7.942
8.086
80,641
-0.00(-0.06%)
Aug 17, 2004
8.134
8.230
8.000
8.091
93,144
+0.08(+0.96%)
Aug 16, 2004
7.750
8.153
7.750
8.014
194,207
+0.28(+3.66%)
Aug 13, 2004
7.750
7.880
7.693
7.731
90,643
-0.00(-0.06%)
Aug 12, 2004
7.774
7.918
7.702
7.736
86,684
-0.09(-1.10%)
Aug 11, 2004
7.962
7.986
7.731
7.822
131,277
-0.17(-2.16%)
Aug 10, 2004
7.981
8.067
7.952
7.995
85,434
+0.03(+0.36%)
Aug 09, 2004
7.798
8.005
7.746
7.966
170,868
+0.17(+2.15%)
Aug 06, 2004
7.808
7.933
7.678
7.798
111,689
-0.01(-0.12%)
Aug 05, 2004
8.187
8.187
7.774
7.808
271,306
-0.38(-4.63%)
Aug 04, 2004
8.374
8.374
8.101
8.187
379,870
-0.24(-2.79%)
Aug 03, 2004
8.686
8.686
8.374
8.422
339,029
-0.29(-3.31%)
Aug 02, 2004
8.902
8.902
8.681
8.710
156,490
-0.21(-2.37%)
Jul 30, 2004
8.792
9.003
8.753
8.921
129,610
+0.09(+1.03%)
Jul 29, 2004
8.048
8.893
8.048
8.830
519,900
+0.78(+9.72%)
Jul 28, 2004
8.062
8.173
7.894
8.048
106,688
-0.04(-0.53%)
Jul 27, 2004
7.678
8.120
7.678
8.091
148,572
+0.39(+5.05%)
Jul 26, 2004
7.774
7.798
7.678
7.702
92,310
-0.08(-0.99%)
Jul 23, 2004
7.798
7.918
7.726
7.779
91,685
+0.00(+0.06%)
Jul 22, 2004
7.942
7.942
7.678
7.774
272,973
-0.19(-2.41%)
Jul 21, 2004
8.110
8.134
7.962
7.966
209,001
-0.09(-1.07%)
Jul 20, 2004
8.005
8.082
7.966
8.053
79,599
+0.04(+0.48%)
Jul 19, 2004
7.846
8.053
7.818
8.014
150,864
+0.19(+2.45%)
Jul 16, 2004
8.158
8.158
7.746
7.822
184,830
-0.31(-3.83%)
Jul 15, 2004
8.086
8.158
8.043
8.134
149,406
+0.05(+0.59%)
Jul 14, 2004
8.206
8.206
8.067
8.086
101,062
-0.12(-1.46%)
Jul 13, 2004
8.086
8.278
8.086
8.206
213,377
+0.14(+1.79%)
Jul 12, 2004
8.158
8.206
7.990
8.062
187,747
-0.08(-0.94%)
Jul 09, 2004
8.158
8.206
8.091
8.139
115,440
+0.01(+0.12%)
Jul 08, 2004
8.134
8.341
8.120
8.130
410,919
+0.08(+0.95%)
Jul 07, 2004
8.014
8.225
8.005
8.053
133,569
+0.11(+1.33%)
Jul 06, 2004
8.168
8.168
7.938
7.947
216,711
-0.22(-2.70%)
Jul 02, 2004
8.206
8.206
8.091
8.168
83,975
-0.02(-0.23%)
Jul 01, 2004
8.393
8.393
8.139
8.187
179,829
-0.20(-2.40%)
Jun 30, 2004
8.686
8.758
8.350
8.389
289,018
-0.27(-3.16%)
Jun 29, 2004
8.619
8.681
8.494
8.662
208,585
+0.04(+0.50%)
Jun 28, 2004
8.566
8.797
8.537
8.619
164,200
+0.10(+1.18%)
Jun 25, 2004
8.566
8.600
8.417
8.518
168,785
-0.05(-0.56%)
Jun 24, 2004
8.518
8.677
8.465
8.566
62,304
+0.05(+0.56%)
Jun 23, 2004
8.321
8.518
8.192
8.518
114,190
+0.26(+3.14%)
Jun 22, 2004
8.470
8.470
8.130
8.259
181,912
-0.17(-2.05%)
Jun 21, 2004
8.590
8.609
8.427
8.432
118,983
-0.19(-2.17%)
Jun 18, 2004
8.533
8.624
8.369
8.619
300,270
+0.09(+1.01%)
Jun 17, 2004
8.206
8.542
8.062
8.533
300,896
+0.37(+4.59%)
Jun 16, 2004
8.101
8.259
7.880
8.158
139,820
+0.06(+0.71%)
Jun 15, 2004
7.990
8.278
7.966
8.101
189,206
+0.11(+1.38%)
Jun 14, 2004
8.235
8.240
7.928
7.990
222,129
-0.29(-3.53%)
Jun 10, 2004
7.870
8.326
7.870
8.283
239,008
+0.43(+5.44%)
Jun 09, 2004
8.134
8.153
7.832
7.856
239,424
-0.36(-4.38%)
Jun 08, 2004
8.158
8.216
8.077
8.216
167,743
+0.09(+1.12%)
Jun 07, 2004
8.014
8.216
8.014
8.125
242,758
+0.08(+1.01%)
Jun 04, 2004
8.254
8.254
7.990
8.043
246,301
-0.21(-2.56%)
Jun 03, 2004
8.389
8.389
8.086
8.254
428,631
-0.13(-1.60%)
Jun 02, 2004
8.566
8.566
8.158
8.389
1,003,542
-0.11(-1.24%)
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.