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
)
29.42
-0.12 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2007
6.335
6.335
6.165
6.194
569,394
-0.12(-1.85%)
Apr 27, 2007
6.403
6.403
6.247
6.311
346,704
-0.09(-1.37%)
Apr 26, 2007
6.383
6.412
6.243
6.398
278,311
+0.02(+0.38%)
Apr 25, 2007
6.427
6.427
6.349
6.374
347,528
-0.01(-0.15%)
Apr 24, 2007
6.432
6.442
6.354
6.383
308,387
-0.02(-0.30%)
Apr 23, 2007
6.480
6.485
6.383
6.403
198,587
-0.06(-0.90%)
Apr 20, 2007
6.529
6.529
6.398
6.461
511,713
+0.05(+0.83%)
Apr 19, 2007
6.359
6.500
6.315
6.408
743,467
+0.02(+0.30%)
Apr 18, 2007
6.369
6.417
6.335
6.388
503,679
+0.00(+0.08%)
Apr 17, 2007
6.437
6.442
6.340
6.383
126,280
-0.04(-0.68%)
Apr 16, 2007
6.456
6.514
6.369
6.427
219,806
+0.01(+0.23%)
Apr 13, 2007
6.408
6.466
6.364
6.412
541,378
-0.01(-0.15%)
Apr 12, 2007
6.456
6.480
6.335
6.422
301,383
-0.02(-0.38%)
Apr 11, 2007
6.505
6.532
6.408
6.446
478,134
-0.06(-0.97%)
Apr 10, 2007
6.548
6.582
6.480
6.510
454,444
-0.05(-0.74%)
Apr 09, 2007
6.650
6.650
6.519
6.558
801,766
-0.12(-1.82%)
Apr 05, 2007
6.679
6.849
6.607
6.679
347,940
-0.02(-0.36%)
Apr 04, 2007
6.738
6.845
6.699
6.704
292,937
-0.04(-0.65%)
Apr 03, 2007
6.874
6.903
6.694
6.747
625,015
-0.12(-1.70%)
Apr 02, 2007
6.796
6.912
6.743
6.864
506,769
+0.07(+1.00%)
Mar 30, 2007
6.976
7.005
6.718
6.796
693,202
-0.17(-2.37%)
Mar 29, 2007
6.864
7.126
6.801
6.961
349,176
+0.15(+2.14%)
Mar 28, 2007
7.000
7.010
6.796
6.815
551,678
-0.23(-3.31%)
Mar 27, 2007
7.107
7.160
6.971
7.048
142,142
-0.11(-1.49%)
Mar 26, 2007
7.136
7.281
7.048
7.155
121,748
+0.01(+0.20%)
Mar 23, 2007
7.179
7.218
7.058
7.141
98,057
-0.01(-0.14%)
Mar 22, 2007
7.204
7.213
7.010
7.150
122,572
-0.03(-0.47%)
Mar 21, 2007
7.014
7.204
6.893
7.184
187,463
+0.19(+2.78%)
Mar 20, 2007
6.830
7.000
6.801
6.990
231,960
+0.15(+2.13%)
Mar 19, 2007
6.903
7.024
6.806
6.845
317,245
-0.02(-0.35%)
Mar 16, 2007
6.980
7.078
6.845
6.869
364,626
-0.12(-1.67%)
Mar 15, 2007
6.912
7.053
6.879
6.985
372,866
+0.08(+1.20%)
Mar 14, 2007
6.845
6.908
6.781
6.903
234,226
+0.06(+0.85%)
Mar 13, 2007
7.039
7.000
6.845
6.845
323,838
-0.19(-2.76%)
Mar 12, 2007
6.917
7.087
6.883
7.039
126,280
+0.04(+0.62%)
Mar 09, 2007
6.946
7.073
6.922
6.995
347,322
+0.11(+1.62%)
Mar 08, 2007
6.820
6.966
6.820
6.883
206,621
+0.04(+0.57%)
Mar 07, 2007
6.845
6.879
6.767
6.845
180,459
+0.00(+0.00%)
Mar 06, 2007
6.743
6.961
6.709
6.845
201,265
+0.15(+2.25%)
Mar 05, 2007
6.806
6.869
6.665
6.694
215,274
-0.16(-2.34%)
Mar 02, 2007
6.966
6.990
6.820
6.854
259,564
-0.16(-2.28%)
Mar 01, 2007
7.010
7.126
6.917
7.014
321,833
-0.08(-1.10%)
Feb 28, 2007
7.121
7.146
7.019
7.092
311,683
-0.05(-0.75%)
Feb 27, 2007
6.772
7.213
6.772
7.146
288,817
-0.04(-0.61%)
Feb 26, 2007
7.199
7.247
7.160
7.189
380,489
-0.01(-0.13%)
Feb 23, 2007
7.281
7.349
7.160
7.199
251,736
-0.08(-1.13%)
Feb 22, 2007
7.291
7.403
7.194
7.281
213,419
-0.03(-0.40%)
Feb 21, 2007
7.869
7.869
7.243
7.311
288,405
-0.40(-5.16%)
Feb 20, 2007
7.412
7.874
7.374
7.709
331,872
+0.28(+3.72%)
Feb 16, 2007
7.408
7.471
7.325
7.432
131,430
+0.02(+0.33%)
Feb 15, 2007
7.417
7.485
7.354
7.408
139,876
+0.00(+0.07%)
Feb 14, 2007
7.442
7.495
7.378
7.403
153,715
-0.05(-0.65%)
Feb 13, 2007
7.505
7.539
7.388
7.451
110,006
-0.03(-0.45%)
Feb 12, 2007
7.437
7.582
7.403
7.485
161,107
+0.07(+0.98%)
Feb 09, 2007
7.500
7.660
7.383
7.412
138,228
-0.10(-1.36%)
Feb 08, 2007
7.573
7.641
7.451
7.514
155,120
-0.15(-1.90%)
Feb 07, 2007
7.602
7.689
7.485
7.660
127,310
+0.06(+0.77%)
Feb 06, 2007
7.476
7.616
7.427
7.602
138,228
+0.12(+1.62%)
Feb 05, 2007
7.582
7.582
7.369
7.480
129,370
-0.12(-1.53%)
Feb 02, 2007
7.568
7.660
7.437
7.597
194,467
+0.02(+0.26%)
Feb 01, 2007
7.432
7.616
7.325
7.578
306,739
+0.15(+1.96%)
Jan 31, 2007
7.398
7.471
7.272
7.432
190,759
+0.03(+0.39%)
Jan 30, 2007
7.461
7.568
7.291
7.403
194,879
-0.02(-0.33%)
Jan 29, 2007
7.291
7.573
7.238
7.427
213,007
+0.11(+1.46%)
Jan 26, 2007
7.272
7.359
7.179
7.320
220,012
+0.05(+0.67%)
Jan 25, 2007
7.383
7.544
7.257
7.272
430,135
-0.10(-1.32%)
Jan 24, 2007
7.107
7.403
7.063
7.369
264,920
+0.26(+3.69%)
Jan 23, 2007
7.107
7.228
6.976
7.107
219,600
-0.01(-0.14%)
Jan 22, 2007
6.990
7.141
6.893
7.116
179,635
+0.11(+1.59%)
Jan 19, 2007
7.039
7.073
6.903
7.005
254,208
-0.01(-0.14%)
Jan 18, 2007
6.893
7.087
6.845
7.014
183,755
+0.07(+0.98%)
Jan 17, 2007
7.078
7.116
6.917
6.946
183,755
-0.18(-2.52%)
Jan 16, 2007
7.218
7.315
7.024
7.126
143,790
-0.09(-1.28%)
Jan 12, 2007
7.223
7.446
7.136
7.218
128,546
-0.02(-0.27%)
Jan 11, 2007
7.141
7.325
7.097
7.238
258,328
+0.12(+1.71%)
Jan 10, 2007
7.112
7.141
6.966
7.116
248,234
-0.04(-0.54%)
Jan 09, 2007
7.155
7.218
6.990
7.155
210,329
+0.01(+0.14%)
Jan 08, 2007
7.029
7.209
6.811
7.146
231,548
+0.11(+1.52%)
Jan 05, 2007
7.204
7.204
6.985
7.039
399,029
-0.21(-2.95%)
Jan 04, 2007
7.311
7.315
6.976
7.252
451,766
-0.06(-0.80%)
Jan 03, 2007
7.262
7.602
7.252
7.311
271,925
+0.13(+1.76%)
Dec 29, 2006
7.476
7.514
7.184
7.184
193,643
-0.30(-4.02%)
Dec 28, 2006
7.689
7.689
7.485
7.485
102,177
-0.20(-2.65%)
Dec 27, 2006
7.471
7.689
7.471
7.689
134,314
+0.28(+3.73%)
Dec 26, 2006
7.238
7.451
7.238
7.412
126,692
+0.17(+2.41%)
Dec 22, 2006
7.490
7.510
7.204
7.238
237,316
-0.30(-3.99%)
Dec 21, 2006
7.281
7.641
7.281
7.539
210,947
+0.26(+3.53%)
Dec 20, 2006
7.408
7.607
7.272
7.281
360,712
-0.10(-1.38%)
Dec 19, 2006
7.442
7.442
7.315
7.383
171,395
-0.08(-1.04%)
Dec 18, 2006
7.573
7.597
7.427
7.461
238,758
-0.13(-1.66%)
Dec 15, 2006
7.621
7.718
7.568
7.587
348,764
-0.04(-0.57%)
Dec 14, 2006
7.548
7.733
7.544
7.631
272,131
+0.07(+0.90%)
Dec 13, 2006
7.544
7.636
7.539
7.563
153,678
+0.04(+0.58%)
Dec 12, 2006
7.510
7.563
7.461
7.519
298,911
+0.00(+0.06%)
Dec 11, 2006
7.388
7.655
7.330
7.514
399,235
+0.11(+1.44%)
Dec 08, 2006
7.480
7.510
7.345
7.408
250,912
-0.08(-1.10%)
Dec 07, 2006
7.495
7.713
7.476
7.490
328,782
+0.03(+0.46%)
Dec 06, 2006
7.587
7.743
7.456
7.456
452,590
-0.18(-2.35%)
Dec 05, 2006
6.854
7.767
6.854
7.636
1,323,986
+0.81(+11.80%)
Dec 04, 2006
6.728
6.898
6.675
6.830
358,858
+0.10(+1.52%)
Dec 01, 2006
6.670
6.757
6.636
6.728
244,114
-0.04(-0.57%)
Nov 30, 2006
6.786
6.893
6.743
6.767
255,650
-0.02(-0.29%)
Nov 29, 2006
6.820
6.932
6.767
6.786
251,736
+0.01(+0.22%)
Nov 28, 2006
6.767
6.820
6.713
6.772
271,513
+0.00(+0.00%)
Nov 27, 2006
6.849
6.849
6.747
6.772
320,129
-0.11(-1.55%)
Nov 24, 2006
6.845
6.922
6.806
6.879
88,169
+0.03(+0.43%)
Nov 22, 2006
6.864
6.869
6.747
6.849
209,299
+0.00(+0.00%)
Nov 21, 2006
6.893
6.893
6.762
6.849
241,230
-0.02(-0.28%)
Nov 20, 2006
6.845
6.883
6.762
6.869
142,142
+0.01(+0.21%)
Nov 17, 2006
6.942
6.951
6.772
6.854
330,018
-0.09(-1.26%)
Nov 16, 2006
6.985
7.014
6.801
6.942
176,957
-0.00(-0.07%)
Nov 15, 2006
6.874
7.087
6.786
6.946
308,799
+0.08(+1.13%)
Nov 14, 2006
6.815
6.922
6.694
6.869
523,043
+0.06(+0.86%)
Nov 13, 2006
7.029
7.136
6.777
6.811
662,508
+0.01(+0.21%)
Nov 10, 2006
6.781
6.849
6.723
6.796
251,324
+0.00(+0.00%)
Nov 09, 2006
6.976
6.976
6.704
6.796
462,890
-0.18(-2.64%)
Nov 08, 2006
6.879
7.044
6.830
6.980
292,731
+0.05(+0.77%)
Nov 07, 2006
7.063
7.097
6.898
6.927
378,841
-0.17(-2.39%)
Nov 06, 2006
6.976
7.204
6.796
7.097
658,388
+0.17(+2.38%)
Nov 03, 2006
7.257
7.257
6.752
6.932
1,255,387
-0.46(-6.24%)
Nov 02, 2006
7.281
7.534
7.233
7.393
452,384
+0.07(+0.99%)
Nov 01, 2006
7.670
7.728
7.281
7.320
708,447
-0.35(-4.56%)
Oct 31, 2006
7.845
7.898
7.607
7.670
277,487
-0.13(-1.68%)
Oct 30, 2006
7.689
7.878
7.626
7.801
260,388
+0.11(+1.39%)
Oct 27, 2006
7.767
7.869
7.636
7.694
288,199
-0.07(-0.94%)
Oct 26, 2006
7.660
7.796
7.621
7.767
449,500
+0.18(+2.43%)
Oct 25, 2006
7.548
7.641
7.461
7.582
212,389
+0.08(+1.10%)
Oct 24, 2006
7.587
7.650
7.476
7.500
271,719
-0.09(-1.15%)
Oct 23, 2006
7.480
7.631
7.427
7.587
323,426
+0.11(+1.43%)
Oct 20, 2006
7.485
7.528
7.320
7.480
237,522
+0.03(+0.46%)
Oct 19, 2006
7.476
7.505
7.408
7.446
331,460
+0.02(+0.26%)
Oct 18, 2006
7.335
7.495
7.281
7.427
396,763
+0.11(+1.53%)
Oct 17, 2006
7.393
7.393
7.257
7.315
692,378
-0.20(-2.65%)
Oct 16, 2006
7.597
7.597
7.427
7.514
154,914
-0.03(-0.45%)
Oct 13, 2006
7.718
7.718
7.524
7.548
268,422
-0.17(-2.20%)
Oct 12, 2006
7.524
7.743
7.446
7.718
231,136
+0.24(+3.18%)
Oct 11, 2006
7.514
7.660
7.388
7.480
344,232
-0.05(-0.64%)
Oct 10, 2006
7.461
7.534
7.315
7.529
396,351
+0.08(+1.11%)
Oct 09, 2006
7.291
7.446
7.160
7.446
660,036
+0.08(+1.12%)
Oct 06, 2006
7.578
7.597
7.223
7.364
642,113
-0.33(-4.35%)
Oct 05, 2006
8.204
8.213
7.374
7.699
1,671,515
-0.54(-6.60%)
Oct 04, 2006
8.165
8.272
7.995
8.243
382,137
+0.09(+1.07%)
Oct 03, 2006
7.835
8.238
7.718
8.155
639,435
+0.33(+4.22%)
Oct 02, 2006
7.747
7.908
7.679
7.825
475,044
+0.08(+1.07%)
Sep 29, 2006
7.883
7.995
7.597
7.743
596,587
-0.16(-1.97%)
Sep 28, 2006
7.912
8.010
7.762
7.898
265,950
+0.04(+0.49%)
Sep 27, 2006
7.796
8.092
7.791
7.859
285,109
+0.07(+0.87%)
Sep 26, 2006
7.830
7.985
7.772
7.791
461,860
-0.05(-0.62%)
Sep 25, 2006
7.908
7.985
7.548
7.840
388,111
-0.13(-1.58%)
Sep 22, 2006
7.869
7.966
7.670
7.966
320,747
+0.10(+1.30%)
Sep 21, 2006
7.767
7.922
7.684
7.864
248,234
+0.05(+0.62%)
Sep 20, 2006
7.815
7.859
7.713
7.815
250,088
+0.05(+0.69%)
Sep 19, 2006
7.592
7.835
7.524
7.762
356,180
+0.18(+2.37%)
Sep 18, 2006
7.718
7.806
7.539
7.582
306,739
-0.23(-2.98%)
Sep 15, 2006
7.597
7.830
7.398
7.815
552,090
+0.28(+3.74%)
Sep 14, 2006
8.126
8.126
7.485
7.534
814,951
-0.77(-9.24%)
Sep 13, 2006
8.087
8.325
8.082
8.301
585,874
+0.13(+1.60%)
Sep 12, 2006
7.772
8.204
7.602
8.170
856,357
+0.47(+6.05%)
Sep 11, 2006
7.524
7.767
7.427
7.704
299,323
+0.13(+1.73%)
Sep 08, 2006
7.510
7.645
7.427
7.573
510,477
+0.10(+1.30%)
Sep 07, 2006
7.427
7.616
7.286
7.476
915,893
+0.09(+1.25%)
Sep 06, 2006
6.713
7.383
6.709
7.383
1,391,761
+0.69(+10.30%)
Sep 05, 2006
6.578
6.713
6.548
6.694
511,713
+0.13(+1.92%)
Sep 01, 2006
6.820
6.879
6.524
6.568
377,399
-0.25(-3.70%)
Aug 31, 2006
7.039
7.039
6.796
6.820
607,917
-0.17(-2.43%)
Aug 30, 2006
7.000
7.039
6.883
6.990
289,229
+0.04(+0.56%)
Aug 29, 2006
6.859
7.029
6.791
6.951
343,614
+0.09(+1.34%)
Aug 28, 2006
6.786
6.869
6.728
6.859
396,557
+0.12(+1.80%)
Aug 25, 2006
6.849
6.849
6.573
6.738
432,196
-0.09(-1.28%)
Aug 24, 2006
7.286
7.296
6.743
6.825
397,793
-0.45(-6.14%)
Aug 23, 2006
7.345
7.374
7.218
7.272
190,553
-0.02(-0.33%)
Aug 22, 2006
7.330
7.374
7.209
7.296
378,635
-0.06(-0.86%)
Aug 21, 2006
7.102
7.359
6.893
7.359
388,729
+0.25(+3.55%)
Aug 18, 2006
7.378
7.378
7.010
7.107
265,332
-0.27(-3.68%)
Aug 17, 2006
7.281
7.412
7.073
7.378
174,279
+0.02(+0.26%)
Aug 16, 2006
7.403
7.403
7.233
7.359
257,916
-0.04(-0.59%)
Aug 15, 2006
7.233
7.403
7.209
7.403
278,723
+0.19(+2.62%)
Aug 14, 2006
7.131
7.257
7.092
7.213
176,751
+0.13(+1.85%)
Aug 11, 2006
7.243
7.247
7.058
7.082
163,361
-0.15(-2.08%)
Aug 10, 2006
7.189
7.398
7.121
7.233
228,664
-0.00(-0.07%)
Aug 09, 2006
7.126
7.272
7.092
7.238
453,414
+0.12(+1.64%)
Aug 08, 2006
7.335
7.466
7.068
7.121
434,874
-0.11(-1.48%)
Aug 07, 2006
7.417
7.417
7.010
7.228
330,224
-0.20(-2.74%)
Aug 04, 2006
7.645
7.689
7.311
7.432
470,718
-0.17(-2.17%)
Aug 03, 2006
7.524
7.694
7.281
7.597
667,246
+0.33(+4.47%)
Aug 02, 2006
7.534
7.534
7.218
7.272
245,968
-0.26(-3.48%)
Aug 01, 2006
7.432
7.544
7.281
7.534
563,420
+0.05(+0.71%)
Jul 31, 2006
7.480
7.621
7.403
7.480
173,249
-0.05(-0.64%)
Jul 28, 2006
7.597
7.597
7.364
7.529
161,094
-0.02(-0.26%)
Jul 27, 2006
7.369
7.612
7.369
7.548
358,240
+0.23(+3.12%)
Jul 26, 2006
7.257
7.403
7.175
7.320
485,963
+0.06(+0.87%)
Jul 25, 2006
7.354
7.403
7.257
7.257
319,099
-0.10(-1.32%)
Jul 24, 2006
7.286
7.393
7.233
7.354
266,568
+0.07(+0.93%)
Jul 21, 2006
7.286
7.388
7.136
7.286
338,876
-0.01(-0.13%)
Jul 20, 2006
7.539
7.621
7.252
7.296
1,096,558
-0.19(-2.59%)
Jul 19, 2006
7.349
7.519
7.349
7.490
274,191
+0.19(+2.59%)
Jul 18, 2006
7.291
7.374
7.087
7.301
491,525
-0.00(-0.07%)
Jul 17, 2006
7.209
7.383
7.179
7.306
346,086
+0.05(+0.67%)
Jul 14, 2006
7.296
7.369
7.097
7.257
527,163
-0.06(-0.86%)
Jul 13, 2006
7.480
7.510
7.281
7.320
361,330
-0.17(-2.20%)
Jul 12, 2006
8.034
8.034
7.471
7.485
277,281
-0.53(-6.60%)
Jul 11, 2006
8.063
8.063
7.704
8.014
194,673
-0.09(-1.14%)
Jul 10, 2006
7.961
8.218
7.927
8.107
358,240
+0.13(+1.58%)
Jul 07, 2006
7.767
7.985
7.723
7.980
454,444
+0.17(+2.11%)
Jul 06, 2006
7.767
7.990
7.597
7.815
450,942
+0.24(+3.21%)
Jul 05, 2006
7.684
7.694
7.500
7.573
412,007
-0.18(-2.38%)
Jul 03, 2006
7.738
7.796
7.670
7.757
126,074
+0.14(+1.85%)
Jun 30, 2006
7.767
7.830
7.568
7.616
566,922
-0.15(-1.94%)
Jun 29, 2006
7.665
7.840
7.616
7.767
291,495
+0.20(+2.63%)
Jun 28, 2006
7.704
7.767
7.359
7.568
196,939
-0.15(-1.95%)
Jun 27, 2006
7.743
7.773
7.616
7.718
272,749
-0.05(-0.63%)
Jun 26, 2006
7.587
7.849
7.578
7.767
188,493
+0.20(+2.70%)
Jun 23, 2006
7.718
7.767
7.529
7.563
126,280
-0.19(-2.50%)
Jun 22, 2006
7.650
7.767
7.592
7.757
164,185
+0.12(+1.52%)
Jun 21, 2006
7.524
7.718
7.442
7.641
110,418
+0.05(+0.64%)
Jun 20, 2006
7.645
7.747
7.548
7.592
130,606
-0.08(-1.01%)
Jun 19, 2006
7.641
7.767
7.558
7.670
256,474
+0.03(+0.38%)
Jun 16, 2006
7.704
7.878
7.490
7.641
674,868
-0.11(-1.44%)
Jun 15, 2006
7.616
7.815
7.573
7.752
247,204
+0.14(+1.78%)
Jun 14, 2006
7.349
7.670
7.306
7.616
192,407
+0.22(+2.95%)
Jun 13, 2006
7.383
7.616
7.306
7.398
300,559
-0.03(-0.46%)
Jun 12, 2006
7.631
7.631
7.102
7.432
454,856
-0.20(-2.61%)
Jun 09, 2006
7.825
7.956
7.568
7.631
240,818
-0.14(-1.75%)
Jun 08, 2006
7.247
7.767
7.146
7.767
404,591
+0.52(+7.17%)
Jun 07, 2006
7.733
7.845
7.184
7.247
574,132
-0.58(-7.44%)
Jun 06, 2006
7.432
8.034
7.432
7.830
493,791
+0.20(+2.67%)
Jun 05, 2006
7.592
7.820
7.500
7.626
347,734
-0.06(-0.82%)
Jun 02, 2006
7.039
7.689
7.039
7.689
452,796
+0.71(+10.23%)
Jun 01, 2006
6.796
6.976
6.796
6.976
267,804
+0.17(+2.50%)
May 31, 2006
6.796
6.869
6.650
6.806
583,608
-0.12(-1.68%)
May 30, 2006
7.141
7.141
6.917
6.922
210,741
-0.24(-3.39%)
May 26, 2006
7.349
7.349
7.126
7.165
126,074
-0.17(-2.25%)
May 25, 2006
7.112
7.330
7.112
7.330
151,618
+0.22(+3.07%)
May 24, 2006
6.912
7.131
6.912
7.112
305,297
+0.18(+2.59%)
May 23, 2006
6.990
7.039
6.903
6.932
169,541
-0.03(-0.42%)
May 22, 2006
6.908
7.131
6.811
6.961
260,182
+0.00(+0.07%)
May 19, 2006
6.966
7.029
6.806
6.956
155,326
-0.07(-1.04%)
May 18, 2006
7.034
7.087
6.971
7.029
201,677
-0.03(-0.41%)
May 17, 2006
6.990
7.146
6.961
7.058
180,047
-0.03(-0.41%)
May 16, 2006
7.112
7.136
7.039
7.087
139,052
-0.01(-0.21%)
May 15, 2006
6.888
7.175
6.874
7.102
158,828
+0.17(+2.38%)
May 12, 2006
7.024
7.218
6.903
6.937
239,994
-0.33(-4.54%)
May 11, 2006
7.403
7.427
7.257
7.267
210,947
-0.16(-2.16%)
May 10, 2006
7.330
7.534
7.311
7.427
164,597
+0.11(+1.53%)
May 09, 2006
7.335
7.456
7.267
7.315
180,871
-0.07(-0.92%)
May 08, 2006
7.354
7.417
7.252
7.383
160,270
+0.00(+0.00%)
May 05, 2006
7.277
7.548
7.277
7.383
164,185
+0.14(+1.88%)
May 04, 2006
7.466
7.466
7.170
7.247
241,436
-0.22(-2.99%)
May 03, 2006
7.223
7.548
7.160
7.471
295,409
+0.25(+3.43%)
May 02, 2006
7.621
7.888
7.165
7.223
559,506
+0.09(+1.22%)
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.