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
)
26.51
-0.24 (-0.90%)
Streaming Delayed Price
Updated: 3:02 PM EDT, Jun 10, 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 28, 2010
7.779
7.866
7.659
7.779
104,886
-0.07(-0.86%)
May 27, 2010
7.851
7.918
7.736
7.846
180,821
+0.18(+2.32%)
May 26, 2010
7.669
7.914
7.621
7.669
1,337
-0.04(-0.56%)
May 25, 2010
7.558
7.726
7.534
7.712
168,835
+0.02(+0.25%)
May 24, 2010
7.770
7.803
7.654
7.693
237,124
-0.12(-1.54%)
May 21, 2010
7.611
7.971
7.582
7.813
332,690
+0.08(+1.06%)
May 20, 2010
7.803
7.870
7.698
7.731
326,384
-0.28(-3.53%)
May 19, 2010
8.034
8.158
7.957
8.014
278,205
-0.03(-0.42%)
May 18, 2010
8.240
8.345
7.947
8.048
207,309
-0.20(-2.39%)
May 17, 2010
7.995
8.278
7.890
8.245
254,323
+0.26(+3.31%)
May 14, 2010
7.981
8.082
7.770
7.981
274,128
-0.18(-2.18%)
May 13, 2010
8.230
8.446
8.067
8.158
252,410
-0.27(-3.24%)
May 12, 2010
8.038
8.446
7.986
8.432
251,887
+0.41(+5.08%)
May 11, 2010
7.923
8.058
7.923
8.024
240,145
+0.01(+0.12%)
May 10, 2010
7.870
8.038
7.846
8.014
321,464
+0.53(+7.12%)
May 07, 2010
7.554
7.856
7.438
7.482
325,949
-0.06(-0.83%)
May 06, 2010
7.606
8.125
7.007
7.544
359,789
-0.14(-1.81%)
May 05, 2010
7.933
7.986
7.673
7.683
193,521
-0.30(-3.73%)
May 04, 2010
8.019
8.034
7.902
7.981
259,247
-0.11(-1.36%)
May 03, 2010
7.837
8.106
7.837
8.091
145,892
+0.27(+3.44%)
Apr 30, 2010
8.235
8.235
7.813
7.822
197,093
-0.43(-5.23%)
Apr 29, 2010
8.206
8.278
8.067
8.254
179,468
+0.08(+0.94%)
Apr 28, 2010
8.249
8.317
8.158
8.177
73,634
-0.00(-0.06%)
Apr 27, 2010
8.552
8.552
8.144
8.182
155,790
-0.37(-4.37%)
Apr 26, 2010
8.557
8.638
8.441
8.557
225,213
+0.02(+0.28%)
Apr 23, 2010
8.533
8.600
8.480
8.533
112,469
+0.03(+0.34%)
Apr 22, 2010
8.441
8.518
8.331
8.504
133,236
+0.01(+0.17%)
Apr 21, 2010
8.336
8.504
8.192
8.489
122,017
+0.15(+1.84%)
Apr 20, 2010
8.638
8.638
8.249
8.336
206,078
-0.30(-3.50%)
Apr 19, 2010
8.225
8.638
8.225
8.638
276,659
+0.36(+4.35%)
Apr 16, 2010
8.629
8.629
8.259
8.278
276,024
-0.37(-4.27%)
Apr 15, 2010
8.489
8.715
8.437
8.648
357,960
+0.07(+0.84%)
Apr 14, 2010
8.158
8.600
8.082
8.576
377,697
+0.43(+5.24%)
Apr 13, 2010
8.158
8.259
8.053
8.149
155,576
-0.01(-0.12%)
Apr 12, 2010
8.110
8.158
7.990
8.158
148,735
+0.08(+0.95%)
Apr 09, 2010
7.981
8.120
7.885
8.082
121,469
+0.08(+0.96%)
Apr 08, 2010
8.048
8.101
7.822
8.005
95,086
-0.06(-0.77%)
Apr 07, 2010
7.995
8.125
7.894
8.067
140,550
+0.04(+0.48%)
Apr 06, 2010
8.014
8.067
7.957
8.029
77,807
-0.07(-0.83%)
Apr 05, 2010
7.990
8.096
7.885
8.096
112,690
+0.11(+1.32%)
Apr 01, 2010
7.846
7.990
7.990
7.990
225,046
+0.16(+2.02%)
Mar 31, 2010
7.923
8.034
7.813
7.832
169,893
-0.11(-1.39%)
Mar 30, 2010
7.813
8.005
7.813
7.942
212,148
+0.18(+2.29%)
Mar 29, 2010
7.822
7.971
7.726
7.765
144,144
-0.06(-0.80%)
Mar 26, 2010
7.952
8.077
7.789
7.827
241,589
-0.13(-1.63%)
Mar 25, 2010
7.995
8.153
7.928
7.957
153,121
+0.02(+0.30%)
Mar 24, 2010
7.880
8.048
7.798
7.933
385,874
+0.05(+0.67%)
Mar 23, 2010
7.784
7.952
7.726
7.880
345,044
+0.08(+1.05%)
Mar 22, 2010
7.707
7.846
7.654
7.798
236,409
+0.00(+0.00%)
Mar 19, 2010
7.770
7.808
7.678
7.798
329,279
+0.02(+0.31%)
Mar 18, 2010
7.770
7.813
7.660
7.774
211,050
-0.03(-0.43%)
Mar 17, 2010
7.808
7.918
7.746
7.808
280,839
-0.01(-0.18%)
Mar 16, 2010
7.794
7.822
7.765
7.822
238,895
+0.02(+0.31%)
Mar 15, 2010
7.770
7.798
7.770
7.798
171,573
+0.02(+0.25%)
Mar 12, 2010
7.798
7.798
7.698
7.779
155,830
-0.02(-0.25%)
Mar 11, 2010
7.717
7.798
7.626
7.798
129,110
+0.01(+0.12%)
Mar 10, 2010
7.606
7.805
7.558
7.789
224,196
+0.20(+2.59%)
Mar 09, 2010
7.578
7.678
7.530
7.592
229,887
+0.01(+0.19%)
Mar 08, 2010
7.755
7.755
7.530
7.578
199,966
-0.20(-2.53%)
Mar 05, 2010
7.587
7.779
7.515
7.774
216,738
+0.14(+1.89%)
Mar 04, 2010
7.606
7.650
7.530
7.630
210,973
+0.00(+0.00%)
Mar 03, 2010
7.664
7.794
7.477
7.630
264,794
-0.05(-0.62%)
Mar 02, 2010
7.285
7.957
6.983
7.678
1,248,020
+1.20(+18.61%)
Mar 01, 2010
6.383
6.507
6.325
6.474
253,569
+0.10(+1.58%)
Feb 26, 2010
6.579
6.584
6.349
6.373
82,683
-0.20(-2.99%)
Feb 25, 2010
6.546
6.589
6.464
6.570
92,961
-0.09(-1.37%)
Feb 24, 2010
6.685
6.685
6.603
6.661
57,274
-0.03(-0.43%)
Feb 23, 2010
6.589
6.704
6.435
6.690
115,405
+0.11(+1.68%)
Feb 22, 2010
6.493
6.647
6.493
6.579
91,762
+0.09(+1.33%)
Feb 19, 2010
6.392
6.507
6.387
6.493
125,142
+0.11(+1.65%)
Feb 18, 2010
6.282
6.407
6.267
6.387
127,399
+0.09(+1.37%)
Feb 17, 2010
6.109
6.315
6.080
6.301
123,119
+0.18(+2.98%)
Feb 16, 2010
6.071
6.124
5.989
6.119
47,741
+0.05(+0.79%)
Feb 12, 2010
6.004
6.071
6.071
6.071
128,360
+0.00(+0.08%)
Feb 11, 2010
5.869
6.071
5.797
6.066
145,117
+0.16(+2.76%)
Feb 10, 2010
5.951
5.975
5.778
5.903
77,693
-0.09(-1.44%)
Feb 09, 2010
5.903
6.018
5.706
5.989
132,092
+0.14(+2.38%)
Feb 08, 2010
5.946
5.975
5.826
5.850
160,060
-0.12(-2.09%)
Feb 05, 2010
5.831
5.989
5.831
5.975
65,311
+0.13(+2.30%)
Feb 04, 2010
6.008
6.028
5.812
5.840
113,690
-0.21(-3.49%)
Feb 03, 2010
5.970
6.061
5.908
6.052
106,711
+0.05(+0.80%)
Feb 02, 2010
5.855
6.052
5.855
6.004
113,717
+0.13(+2.29%)
Feb 01, 2010
5.956
5.956
5.831
5.869
67,274
-0.05(-0.81%)
Jan 29, 2010
5.831
6.066
5.831
5.917
172,269
+0.16(+2.75%)
Jan 28, 2010
5.922
5.922
5.730
5.759
111,373
-0.12(-2.12%)
Jan 27, 2010
5.778
5.912
5.730
5.884
80,529
+0.10(+1.74%)
Jan 26, 2010
5.773
5.864
5.749
5.783
96,722
+0.01(+0.25%)
Jan 25, 2010
5.936
5.936
5.668
5.768
98,353
-0.12(-1.96%)
Jan 22, 2010
5.927
6.071
5.869
5.884
99,193
-0.06(-1.05%)
Jan 21, 2010
6.119
6.157
5.936
5.946
92,463
-0.17(-2.82%)
Jan 20, 2010
6.229
6.253
6.023
6.119
128,614
-0.17(-2.67%)
Jan 19, 2010
6.267
6.325
6.181
6.287
101,700
+0.04(+0.69%)
Jan 15, 2010
6.325
6.244
6.244
6.244
143,363
-0.06(-0.91%)
Jan 14, 2010
6.421
6.459
6.301
6.301
44,694
-0.13(-2.09%)
Jan 13, 2010
6.291
6.479
6.210
6.435
164,815
+0.14(+2.29%)
Jan 12, 2010
6.359
6.378
6.220
6.291
65,797
-0.12(-1.87%)
Jan 11, 2010
6.541
6.546
6.402
6.411
87,964
-0.12(-1.91%)
Jan 08, 2010
6.608
6.680
6.517
6.536
56,326
-0.07(-1.09%)
Jan 07, 2010
6.512
6.637
6.479
6.608
99,633
+0.11(+1.70%)
Jan 06, 2010
6.531
6.551
6.474
6.498
149,114
-0.02(-0.29%)
Jan 05, 2010
6.618
6.637
6.493
6.517
257,489
-0.11(-1.59%)
Jan 04, 2010
6.575
6.632
6.507
6.623
218,041
+0.03(+0.51%)
Dec 31, 2009
6.584
6.589
6.589
6.589
238,591
-0.02(-0.29%)
Dec 30, 2009
6.517
6.608
6.517
6.608
100,514
+0.05(+0.81%)
Dec 29, 2009
6.584
6.599
6.479
6.555
131,525
-0.02(-0.29%)
Dec 28, 2009
6.565
6.606
6.498
6.575
110,514
+0.00(+0.00%)
Dec 24, 2009
6.575
6.603
6.527
6.575
20,258
+0.02(+0.29%)
Dec 23, 2009
6.594
6.627
6.493
6.555
66,632
-0.00(-0.07%)
Dec 22, 2009
6.613
6.635
6.507
6.560
99,460
-0.02(-0.36%)
Dec 21, 2009
6.589
6.685
6.483
6.584
154,813
+0.09(+1.33%)
Dec 18, 2009
6.455
6.541
6.359
6.498
432,954
+0.14(+2.19%)
Dec 17, 2009
6.325
6.383
6.248
6.359
146,120
-0.01(-0.15%)
Dec 16, 2009
6.315
6.402
6.306
6.368
115,128
+0.11(+1.69%)
Dec 15, 2009
6.172
6.383
6.071
6.263
303,696
+0.10(+1.64%)
Dec 14, 2009
6.109
6.181
6.042
6.162
100,725
+0.16(+2.72%)
Dec 11, 2009
5.773
6.013
5.773
5.999
151,977
+0.26(+4.60%)
Dec 10, 2009
5.975
6.071
5.730
5.735
190,746
-0.22(-3.63%)
Dec 09, 2009
6.143
6.143
5.831
5.951
71,469
-0.22(-3.58%)
Dec 08, 2009
6.028
6.234
6.028
6.172
91,169
+0.12(+1.98%)
Dec 07, 2009
6.215
6.220
5.941
6.052
154,161
-0.16(-2.55%)
Dec 04, 2009
6.061
6.239
6.047
6.210
149,766
+0.25(+4.27%)
Dec 03, 2009
5.980
6.239
5.927
5.956
142,615
-0.02(-0.32%)
Dec 02, 2009
5.778
6.056
5.778
5.975
101,706
+0.18(+3.06%)
Dec 01, 2009
5.740
5.855
5.620
5.797
132,942
+0.06(+1.09%)
Nov 30, 2009
5.672
5.764
5.519
5.735
176,851
+0.09(+1.62%)
Nov 27, 2009
5.740
5.860
5.644
5.644
53,738
-0.16(-2.81%)
Nov 25, 2009
5.788
5.898
5.749
5.807
57,707
+0.02(+0.33%)
Nov 24, 2009
5.884
5.903
5.648
5.788
100,110
-0.07(-1.15%)
Nov 23, 2009
5.816
5.989
5.792
5.855
65,890
+0.09(+1.58%)
Nov 20, 2009
5.596
5.792
5.596
5.764
79,933
+0.14(+2.47%)
Nov 19, 2009
5.860
5.860
5.557
5.624
73,265
-0.25(-4.25%)
Nov 18, 2009
5.788
5.893
5.754
5.874
23,588
+0.08(+1.32%)
Nov 17, 2009
5.783
5.812
5.701
5.797
49,372
+0.01(+0.25%)
Nov 16, 2009
5.735
5.831
5.701
5.783
131,216
+0.10(+1.77%)
Nov 13, 2009
5.624
5.716
5.562
5.682
67,570
+0.12(+2.25%)
Nov 12, 2009
5.759
5.812
5.548
5.557
93,965
-0.24(-4.22%)
Nov 11, 2009
5.855
5.903
5.692
5.802
70,450
+0.00(+0.08%)
Nov 10, 2009
5.864
6.008
5.744
5.797
62,500
-0.09(-1.47%)
Nov 09, 2009
5.951
6.071
5.821
5.884
114,369
-0.06(-0.97%)
Nov 06, 2009
5.932
5.999
5.797
5.941
78,026
-0.02(-0.32%)
Nov 05, 2009
5.591
6.042
5.591
5.960
282,948
+0.43(+7.81%)
Nov 04, 2009
5.807
5.807
5.519
5.528
119,993
-0.24(-4.16%)
Nov 03, 2009
5.696
5.812
5.658
5.768
96,455
+0.06(+1.09%)
Nov 02, 2009
5.855
5.855
5.452
5.706
191,012
-0.11(-1.82%)
Oct 30, 2009
5.668
5.879
5.653
5.812
173,650
+0.10(+1.68%)
Oct 29, 2009
5.778
5.816
5.675
5.716
102,873
-0.01(-0.17%)
Oct 28, 2009
5.946
5.951
5.687
5.725
100,843
-0.24(-4.10%)
Oct 27, 2009
6.047
6.090
5.941
5.970
61,375
-0.07(-1.11%)
Oct 26, 2009
6.157
6.176
6.008
6.037
87,807
-0.10(-1.64%)
Oct 23, 2009
6.181
6.272
6.138
6.138
70,058
-0.24(-3.69%)
Oct 22, 2009
6.277
6.397
6.244
6.373
190,541
+0.09(+1.45%)
Oct 21, 2009
6.315
6.416
6.267
6.282
165,413
-0.03(-0.53%)
Oct 20, 2009
6.320
6.368
6.287
6.315
237,534
+0.02(+0.30%)
Oct 19, 2009
6.191
6.306
6.114
6.296
243,721
+0.14(+2.26%)
Oct 16, 2009
6.071
6.176
6.066
6.157
126,170
+0.04(+0.63%)
Oct 15, 2009
6.095
6.176
6.085
6.119
88,301
-0.01(-0.16%)
Oct 14, 2009
6.167
6.210
6.128
6.128
98,470
+0.03(+0.55%)
Oct 13, 2009
6.157
6.176
6.004
6.095
152,623
-0.06(-1.01%)
Oct 12, 2009
6.119
6.215
5.951
6.157
291,196
+0.36(+6.21%)
Oct 09, 2009
5.764
5.850
5.730
5.797
131,260
+0.03(+0.58%)
Oct 08, 2009
5.821
5.917
5.735
5.764
173,048
+0.00(+0.00%)
Oct 07, 2009
5.744
5.821
5.711
5.764
72,669
-0.01(-0.25%)
Oct 06, 2009
5.663
5.783
5.639
5.778
118,812
+0.14(+2.56%)
Oct 05, 2009
5.634
5.711
5.576
5.634
108,524
+0.04(+0.69%)
Oct 02, 2009
5.562
5.706
5.509
5.596
102,942
-0.01(-0.17%)
Oct 01, 2009
5.658
5.725
5.543
5.605
156,090
-0.06(-1.10%)
Sep 30, 2009
5.792
5.792
5.658
5.668
120,145
-0.12(-2.15%)
Sep 29, 2009
5.792
5.812
5.663
5.792
84,503
+0.01(+0.25%)
Sep 28, 2009
5.596
5.788
5.562
5.778
163,792
+0.16(+2.82%)
Sep 25, 2009
5.610
5.730
5.509
5.620
243,702
+0.01(+0.17%)
Sep 24, 2009
5.524
5.716
5.466
5.610
223,336
+0.12(+2.10%)
Sep 23, 2009
5.461
5.634
5.423
5.495
113,369
+0.02(+0.44%)
Sep 22, 2009
5.437
5.514
5.389
5.471
205,540
+0.08(+1.42%)
Sep 21, 2009
5.485
5.533
5.351
5.394
133,448
-0.10(-1.83%)
Sep 18, 2009
5.312
5.519
5.245
5.495
240,575
+0.19(+3.62%)
Sep 17, 2009
5.327
5.365
5.264
5.303
72,148
+0.05(+1.01%)
Sep 16, 2009
5.322
5.360
5.231
5.250
80,179
-0.05(-1.00%)
Sep 15, 2009
5.346
5.394
5.217
5.303
84,738
-0.06(-1.07%)
Sep 14, 2009
5.394
5.456
5.284
5.360
92,342
-0.07(-1.24%)
Sep 11, 2009
5.610
5.615
5.365
5.428
76,857
-0.16(-2.83%)
Sep 10, 2009
5.452
5.610
5.351
5.586
184,034
+0.06(+1.04%)
Sep 09, 2009
5.509
5.605
5.461
5.528
77,674
+0.00(+0.09%)
Sep 08, 2009
5.408
5.581
5.389
5.524
113,292
+0.16(+2.95%)
Sep 04, 2009
5.413
5.476
5.279
5.365
151,377
-0.07(-1.32%)
Sep 03, 2009
5.332
5.476
5.260
5.437
77,372
+0.11(+1.98%)
Sep 02, 2009
5.327
5.394
5.303
5.332
117,484
-0.03(-0.54%)
Sep 01, 2009
5.557
5.668
5.336
5.360
231,342
-0.24(-4.28%)
Aug 31, 2009
5.639
5.807
5.596
5.600
252,934
-0.08(-1.35%)
Aug 28, 2009
5.807
5.836
5.600
5.677
120,575
-0.12(-2.15%)
Aug 27, 2009
5.941
5.941
5.692
5.802
71,427
-0.14(-2.34%)
Aug 26, 2009
5.922
6.040
5.860
5.941
192,217
+0.00(+0.00%)
Aug 25, 2009
5.845
6.013
5.797
5.941
279,172
+0.10(+1.64%)
Aug 24, 2009
5.735
5.927
5.663
5.845
431,144
+0.11(+1.92%)
Aug 21, 2009
5.360
5.783
5.284
5.735
241,771
+0.43(+8.14%)
Aug 20, 2009
5.255
5.327
5.169
5.303
133,971
+0.02(+0.45%)
Aug 19, 2009
5.332
5.351
5.121
5.279
170,120
-0.12(-2.31%)
Aug 18, 2009
5.183
5.423
5.125
5.404
144,027
+0.25(+4.94%)
Aug 17, 2009
5.236
5.279
5.101
5.149
362,952
-0.16(-3.07%)
Aug 14, 2009
5.500
5.500
5.212
5.312
315,815
-0.18(-3.23%)
Aug 13, 2009
5.658
5.696
5.480
5.490
157,334
-0.16(-2.89%)
Aug 12, 2009
5.490
5.816
5.476
5.653
307,564
+0.14(+2.52%)
Aug 11, 2009
5.831
5.888
5.509
5.514
255,986
-0.37(-6.28%)
Aug 10, 2009
5.260
6.133
5.260
5.884
441,450
+0.59(+11.15%)
Aug 07, 2009
5.284
5.356
5.231
5.293
194,507
+0.06(+1.10%)
Aug 06, 2009
5.269
5.308
5.183
5.236
237,443
+0.00(+0.00%)
Aug 05, 2009
5.327
5.360
5.116
5.236
272,283
-0.11(-2.06%)
Aug 04, 2009
5.173
5.389
5.130
5.346
180,591
+0.13(+2.48%)
Aug 03, 2009
5.197
5.279
5.068
5.217
234,976
+0.06(+1.21%)
Jul 31, 2009
5.226
5.303
5.092
5.154
135,051
-0.10(-1.92%)
Jul 30, 2009
5.279
5.322
5.226
5.255
165,088
+0.01(+0.18%)
Jul 29, 2009
5.250
5.279
5.178
5.245
309,547
-0.03(-0.64%)
Jul 28, 2009
5.217
5.332
5.178
5.279
134,105
+0.02(+0.37%)
Jul 27, 2009
5.221
5.298
5.106
5.260
157,509
-0.01(-0.18%)
Jul 24, 2009
5.226
5.308
5.086
5.269
55,259
+0.00(+0.00%)
Jul 23, 2009
5.010
5.365
4.948
5.269
234,934
+0.23(+4.57%)
Jul 22, 2009
4.823
5.226
4.732
5.039
153,127
+0.19(+3.96%)
Jul 21, 2009
4.732
4.866
4.602
4.847
179,635
+0.09(+1.92%)
Jul 20, 2009
4.746
4.761
4.693
4.756
104,367
+0.01(+0.30%)
Jul 17, 2009
4.794
4.813
4.674
4.741
144,676
-0.06(-1.30%)
Jul 16, 2009
4.876
4.909
4.698
4.804
116,220
-0.08(-1.57%)
Jul 15, 2009
4.751
4.938
4.679
4.881
227,755
+0.17(+3.56%)
Jul 14, 2009
4.621
4.726
4.578
4.713
61,329
+0.03(+0.61%)
Jul 13, 2009
4.458
4.698
4.439
4.684
205,792
+0.15(+3.28%)
Jul 10, 2009
4.319
4.559
4.319
4.535
136,809
+0.21(+4.88%)
Jul 09, 2009
4.468
4.468
4.300
4.324
145,432
-0.12(-2.59%)
Jul 08, 2009
4.458
4.477
4.415
4.439
138,889
+0.00(+0.11%)
Jul 07, 2009
4.458
4.521
4.396
4.434
90,581
-0.01(-0.22%)
Jul 06, 2009
4.458
4.540
4.405
4.444
181,781
-0.02(-0.43%)
Jul 02, 2009
4.439
4.569
4.405
4.463
230,871
+0.01(+0.32%)
Jul 01, 2009
4.425
4.799
4.396
4.449
285,353
+0.06(+1.31%)
Jun 30, 2009
4.511
4.549
4.391
4.391
264,915
-0.11(-2.45%)
Jun 29, 2009
4.535
4.597
4.391
4.501
267,164
-0.06(-1.26%)
Jun 26, 2009
4.559
4.559
4.439
4.559
544,407
+0.04(+0.85%)
Jun 25, 2009
4.432
4.521
4.396
4.521
290,291
+0.15(+3.52%)
Jun 24, 2009
4.381
4.415
4.290
4.367
330,364
+0.02(+0.55%)
Jun 23, 2009
4.329
4.401
4.252
4.343
143,254
+0.05(+1.12%)
Jun 22, 2009
4.511
4.535
4.295
4.295
169,304
-0.25(-5.59%)
Jun 19, 2009
4.689
4.689
4.439
4.549
182,940
-0.09(-1.86%)
Jun 18, 2009
4.583
4.650
4.487
4.636
99,799
-0.01(-0.21%)
Jun 17, 2009
4.396
4.674
4.319
4.645
192,242
+0.24(+5.45%)
Jun 16, 2009
4.708
4.732
4.338
4.405
306,334
-0.26(-5.56%)
Jun 15, 2009
4.717
4.857
4.564
4.665
221,733
-0.11(-2.31%)
Jun 12, 2009
4.866
4.866
4.597
4.775
156,636
-0.11(-2.16%)
Jun 11, 2009
5.010
5.159
4.871
4.881
169,522
-0.11(-2.21%)
Jun 10, 2009
5.015
5.092
4.818
4.991
135,290
-0.01(-0.19%)
Jun 09, 2009
5.116
5.173
4.996
5.001
163,507
-0.09(-1.70%)
Jun 08, 2009
5.049
5.135
4.953
5.087
81,464
-0.03(-0.56%)
Jun 05, 2009
5.121
5.140
4.977
5.116
124,769
+0.02(+0.38%)
Jun 04, 2009
5.303
5.303
5.073
5.097
153,771
-0.17(-3.28%)
Jun 03, 2009
5.173
5.312
5.111
5.269
162,871
+0.05(+0.92%)
Jun 02, 2009
5.173
5.327
5.063
5.221
351,971
-0.01(-0.28%)
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.