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, 2003
6.553
6.903
6.456
6.820
227,016
+0.22(+3.31%)
Apr 29, 2003
6.116
6.728
6.116
6.602
180,459
+0.46(+7.42%)
Apr 28, 2003
6.102
6.209
6.053
6.146
169,747
+0.04(+0.72%)
Apr 25, 2003
6.005
6.131
5.908
6.102
254,620
+0.10(+1.62%)
Apr 24, 2003
5.704
6.092
5.680
6.005
138,640
+0.25(+4.39%)
Apr 23, 2003
5.874
5.898
5.680
5.752
74,779
-0.07(-1.25%)
Apr 22, 2003
5.607
5.888
5.592
5.825
59,947
+0.19(+3.36%)
Apr 21, 2003
5.534
5.641
5.534
5.636
26,780
+0.05(+0.96%)
Apr 17, 2003
5.485
5.621
5.451
5.582
87,139
+0.15(+2.68%)
Apr 16, 2003
5.539
5.539
5.345
5.437
61,801
-0.05(-0.97%)
Apr 15, 2003
5.514
5.514
5.417
5.490
55,003
+0.00(+0.00%)
Apr 14, 2003
5.291
5.514
5.277
5.490
65,303
+0.18(+3.48%)
Apr 11, 2003
5.558
5.558
5.126
5.306
150,588
-0.20(-3.70%)
Apr 10, 2003
5.218
5.655
5.170
5.510
208,269
+0.25(+4.80%)
Apr 09, 2003
5.364
5.417
5.218
5.257
104,237
-0.13(-2.34%)
Apr 08, 2003
5.548
5.553
5.340
5.383
68,187
-0.12(-2.12%)
Apr 07, 2003
5.272
5.558
5.272
5.500
136,580
+0.33(+6.29%)
Apr 04, 2003
5.252
5.320
5.170
5.175
47,174
-0.07(-1.30%)
Apr 03, 2003
5.247
5.277
5.146
5.243
59,329
-0.05(-1.01%)
Apr 02, 2003
5.146
5.340
5.146
5.296
67,363
+0.20(+3.90%)
Apr 01, 2003
5.170
5.170
5.044
5.097
71,689
-0.12(-2.33%)
Mar 31, 2003
4.951
5.286
4.757
5.218
149,970
+0.22(+4.37%)
Mar 28, 2003
5.296
5.296
4.854
5.000
234,020
-0.29(-5.50%)
Mar 27, 2003
5.243
5.306
5.199
5.291
54,797
+0.02(+0.37%)
Mar 26, 2003
5.272
5.364
5.199
5.272
120,306
+0.00(+0.00%)
Mar 25, 2003
5.243
5.315
5.170
5.272
84,667
+0.05(+1.02%)
Mar 24, 2003
5.131
5.291
5.116
5.218
189,729
+0.09(+1.70%)
Mar 21, 2003
4.995
5.131
4.985
5.131
156,150
+0.18(+3.73%)
Mar 20, 2003
4.830
4.951
4.825
4.947
118,658
+0.09(+1.90%)
Mar 19, 2003
4.879
4.893
4.835
4.854
98,881
+0.00(+0.00%)
Mar 18, 2003
4.786
4.893
4.757
4.854
228,458
+0.12(+2.46%)
Mar 17, 2003
4.709
4.747
4.670
4.738
197,351
+0.00(+0.10%)
Mar 14, 2003
4.781
4.781
4.718
4.733
39,140
-0.02(-0.41%)
Mar 13, 2003
4.602
4.772
4.602
4.752
193,437
+0.20(+4.37%)
Mar 12, 2003
4.699
4.699
4.553
4.553
126,074
-0.16(-3.30%)
Mar 11, 2003
4.646
4.801
4.646
4.709
92,907
+0.07(+1.46%)
Mar 10, 2003
4.854
4.854
4.587
4.641
243,496
-0.17(-3.43%)
Mar 07, 2003
4.840
4.976
4.539
4.806
420,453
-0.23(-4.62%)
Mar 06, 2003
5.048
5.213
4.976
5.039
100,735
-0.06(-1.14%)
Mar 05, 2003
5.218
5.233
5.073
5.097
79,105
-0.12(-2.33%)
Mar 04, 2003
5.291
5.306
5.170
5.218
94,143
-0.06(-1.10%)
Mar 03, 2003
5.267
5.291
5.165
5.277
46,968
+0.01(+0.18%)
Feb 28, 2003
5.345
5.364
5.243
5.267
100,323
-0.07(-1.36%)
Feb 27, 2003
5.243
5.340
5.243
5.340
58,917
+0.15(+2.80%)
Feb 26, 2003
5.291
5.291
5.180
5.194
39,552
-0.13(-2.46%)
Feb 25, 2003
5.315
5.340
5.146
5.325
61,183
+0.01(+0.18%)
Feb 24, 2003
5.398
5.461
5.291
5.315
193,025
-0.08(-1.53%)
Feb 21, 2003
5.335
5.500
5.335
5.398
102,589
+0.06(+1.18%)
Feb 20, 2003
5.437
5.442
5.315
5.335
65,509
-0.13(-2.31%)
Feb 19, 2003
5.582
5.582
5.296
5.461
152,030
-0.10(-1.75%)
Feb 18, 2003
5.466
5.563
5.466
5.558
316,009
+0.13(+2.32%)
Feb 14, 2003
5.306
5.480
5.306
5.432
176,751
+0.13(+2.38%)
Feb 13, 2003
5.485
5.495
5.301
5.306
91,053
-0.18(-3.27%)
Feb 12, 2003
5.495
5.544
5.437
5.485
52,942
-0.07(-1.22%)
Feb 11, 2003
5.582
5.621
5.432
5.553
61,801
-0.03(-0.52%)
Feb 10, 2003
5.510
5.582
5.345
5.582
98,881
+0.09(+1.59%)
Feb 07, 2003
5.641
5.680
5.495
5.495
64,273
-0.17(-2.92%)
Feb 06, 2003
5.786
5.796
5.582
5.660
138,228
-0.13(-2.26%)
Feb 05, 2003
5.747
5.908
5.718
5.791
103,001
+0.04(+0.76%)
Feb 04, 2003
5.849
5.869
5.655
5.747
73,749
-0.12(-2.07%)
Feb 03, 2003
6.019
6.029
5.854
5.869
64,273
-0.15(-2.50%)
Jan 31, 2003
5.908
6.019
5.777
6.019
127,722
+0.11(+1.89%)
Jan 30, 2003
6.160
6.213
5.908
5.908
173,455
-0.20(-3.34%)
Jan 29, 2003
5.898
6.141
5.825
6.112
132,872
+0.24(+4.05%)
Jan 28, 2003
5.869
5.971
5.781
5.874
126,692
+0.02(+0.41%)
Jan 27, 2003
5.874
5.956
5.811
5.849
125,868
-0.05(-0.82%)
Jan 24, 2003
5.854
5.903
5.752
5.898
98,057
+0.05(+0.83%)
Jan 23, 2003
5.874
5.922
5.728
5.849
117,628
+0.00(+0.08%)
Jan 22, 2003
5.898
5.898
5.830
5.845
127,310
-0.05(-0.91%)
Jan 21, 2003
5.937
5.971
5.864
5.898
77,869
-0.01(-0.16%)
Jan 17, 2003
5.985
6.005
5.908
5.908
121,748
-0.09(-1.46%)
Jan 16, 2003
5.971
6.019
5.869
5.995
133,078
+0.02(+0.41%)
Jan 15, 2003
5.971
6.019
5.879
5.971
174,897
+0.01(+0.16%)
Jan 14, 2003
5.990
5.990
5.835
5.961
110,006
-0.04(-0.65%)
Jan 13, 2003
5.888
6.000
5.811
6.000
236,698
+0.16(+2.74%)
Jan 10, 2003
6.044
6.044
5.680
5.840
594,115
-0.45(-7.18%)
Jan 09, 2003
6.213
6.456
6.213
6.291
172,425
+0.08(+1.33%)
Jan 08, 2003
6.311
6.345
6.209
6.209
64,067
-0.12(-1.84%)
Jan 07, 2003
6.408
6.432
6.136
6.325
195,085
-0.10(-1.59%)
Jan 06, 2003
6.505
6.529
6.320
6.427
122,366
-0.05(-0.82%)
Jan 03, 2003
6.466
6.490
6.286
6.480
157,386
+0.01(+0.23%)
Jan 02, 2003
6.704
6.704
6.311
6.466
480,194
-0.28(-4.17%)
Dec 31, 2002
6.510
6.893
6.505
6.747
514,185
+0.27(+4.12%)
Dec 30, 2002
6.383
6.480
6.092
6.480
242,878
+0.13(+1.99%)
Dec 27, 2002
6.495
6.524
6.335
6.354
94,349
-0.09(-1.43%)
Dec 26, 2002
6.529
6.587
6.335
6.446
430,754
-0.08(-1.26%)
Dec 24, 2002
6.213
6.553
6.213
6.529
313,125
+0.51(+8.56%)
Dec 23, 2002
6.480
6.480
5.985
6.014
586,286
-0.61(-9.23%)
Dec 20, 2002
6.553
6.747
6.524
6.626
319,511
+0.36(+5.81%)
Dec 19, 2002
6.544
6.544
6.189
6.262
387,905
-0.29(-4.44%)
Dec 18, 2002
6.476
6.723
6.340
6.553
229,900
+0.06(+0.90%)
Dec 17, 2002
6.675
6.675
6.335
6.495
421,483
-0.25(-3.74%)
Dec 16, 2002
6.359
6.747
6.359
6.747
268,628
+0.54(+8.76%)
Dec 13, 2002
6.544
6.544
6.204
6.204
134,108
-0.32(-4.84%)
Dec 12, 2002
6.451
6.568
6.451
6.519
84,049
+0.12(+1.82%)
Dec 11, 2002
6.335
6.529
6.335
6.403
55,415
+0.02(+0.30%)
Dec 10, 2002
6.262
6.505
6.252
6.383
402,531
+0.15(+2.33%)
Dec 09, 2002
6.141
6.243
5.922
6.238
365,862
+0.07(+1.10%)
Dec 06, 2002
6.029
6.301
6.024
6.170
192,201
+0.13(+2.09%)
Dec 05, 2002
6.383
6.383
5.874
6.044
538,082
-0.33(-5.18%)
Dec 04, 2002
6.044
6.500
6.044
6.374
256,886
+0.32(+5.21%)
Dec 03, 2002
6.286
6.286
5.980
6.058
282,431
-0.35(-5.45%)
Dec 02, 2002
6.311
6.529
6.311
6.408
175,927
+0.10(+1.54%)
Nov 29, 2002
6.485
6.587
6.311
6.311
140,082
-0.17(-2.62%)
Nov 27, 2002
6.461
6.796
6.345
6.480
244,526
+0.03(+0.53%)
Nov 26, 2002
6.485
6.524
6.311
6.446
244,938
-0.04(-0.60%)
Nov 25, 2002
6.456
6.485
6.286
6.485
274,809
-0.12(-1.76%)
Nov 22, 2002
6.432
6.675
6.432
6.602
198,793
+0.27(+4.21%)
Nov 21, 2002
6.461
6.505
6.330
6.335
194,879
-0.17(-2.68%)
Nov 20, 2002
6.126
6.524
6.116
6.510
156,768
+0.43(+7.11%)
Nov 19, 2002
6.073
6.165
6.063
6.078
131,018
+0.00(+0.00%)
Nov 18, 2002
6.010
6.165
5.995
6.078
129,988
+0.10(+1.71%)
Nov 15, 2002
6.068
6.087
5.946
5.976
71,483
-0.14(-2.30%)
Nov 14, 2002
5.607
6.165
5.607
6.116
144,408
+0.53(+9.57%)
Nov 13, 2002
5.485
5.582
5.238
5.582
323,220
+0.00(+0.09%)
Nov 12, 2002
5.048
5.582
5.048
5.578
219,806
+0.33(+6.39%)
Nov 11, 2002
5.752
5.752
5.194
5.243
432,402
-0.56(-9.62%)
Nov 08, 2002
5.820
5.922
5.728
5.801
115,980
-0.02(-0.33%)
Nov 07, 2002
6.150
6.150
5.815
5.820
241,642
-0.48(-7.56%)
Nov 06, 2002
6.092
6.432
6.092
6.296
281,813
+0.20(+3.35%)
Nov 05, 2002
6.155
6.170
5.922
6.092
282,225
-0.16(-2.56%)
Nov 04, 2002
6.213
6.349
6.194
6.252
190,759
-0.01(-0.16%)
Nov 01, 2002
6.223
6.262
6.155
6.262
98,881
+0.03(+0.47%)
Oct 31, 2002
6.058
6.262
5.946
6.233
357,622
+0.22(+3.72%)
Oct 30, 2002
6.262
6.262
5.922
6.010
23,402,034
-0.25(-4.03%)
Oct 29, 2002
5.995
6.359
5.995
6.262
202,295
+0.30(+5.05%)
Oct 28, 2002
6.505
6.505
5.825
5.961
333,108
-0.69(-10.37%)
Oct 25, 2002
5.709
6.655
5.709
6.650
181,283
+0.95(+16.60%)
Oct 24, 2002
5.922
5.971
5.680
5.704
234,638
-0.12(-2.00%)
Oct 23, 2002
5.359
5.825
5.359
5.820
118,864
+0.46(+8.61%)
Oct 22, 2002
5.684
5.684
5.335
5.359
70,041
-0.33(-5.72%)
Oct 21, 2002
5.354
5.752
5.349
5.684
122,984
+0.34(+6.45%)
Oct 18, 2002
5.519
5.519
5.262
5.340
170,571
-0.18(-3.25%)
Oct 17, 2002
4.976
5.519
4.976
5.519
221,660
+0.59(+12.02%)
Oct 16, 2002
5.000
5.146
4.913
4.927
105,473
-0.12(-2.40%)
Oct 15, 2002
4.854
5.257
4.854
5.048
413,655
+0.23(+4.73%)
Oct 14, 2002
4.888
4.898
4.772
4.820
73,337
-0.08(-1.68%)
Oct 11, 2002
4.903
5.039
4.903
4.903
413,243
+0.03(+0.70%)
Oct 10, 2002
4.743
4.922
4.743
4.869
292,319
+0.22(+4.81%)
Oct 09, 2002
4.854
4.942
4.563
4.646
262,448
-0.40(-7.98%)
Oct 08, 2002
5.063
5.175
5.024
5.048
255,856
+0.03(+0.68%)
Oct 07, 2002
5.437
5.437
4.942
5.014
147,292
-0.40(-7.35%)
Oct 04, 2002
5.539
5.548
5.291
5.413
121,954
-0.12(-2.19%)
Oct 03, 2002
5.767
5.767
5.461
5.534
103,825
-0.23(-4.04%)
Oct 02, 2002
5.995
5.995
5.757
5.767
927,017
-0.21(-3.57%)
Oct 01, 2002
6.058
6.058
5.849
5.980
114,332
-0.09(-1.44%)
Sep 30, 2002
5.859
6.068
5.830
6.068
181,695
+0.16(+2.71%)
Sep 27, 2002
6.252
6.252
5.908
5.908
135,138
-0.34(-5.51%)
Sep 26, 2002
6.092
6.252
6.082
6.252
129,782
+0.16(+2.63%)
Sep 25, 2002
5.946
6.102
5.893
6.092
159,034
+0.17(+2.87%)
Sep 24, 2002
6.141
6.267
5.913
5.922
39,140
-0.22(-3.56%)
Sep 23, 2002
6.311
6.359
6.058
6.141
158,416
-0.08(-1.33%)
Sep 20, 2002
6.078
6.315
5.922
6.223
214,861
+0.10(+1.58%)
Sep 19, 2002
6.311
6.335
6.073
6.126
217,334
-0.23(-3.66%)
Sep 18, 2002
6.340
6.408
6.165
6.359
107,740
+0.02(+0.38%)
Sep 17, 2002
6.670
6.679
6.335
6.335
86,521
-0.32(-4.81%)
Sep 16, 2002
6.529
6.670
6.529
6.655
61,801
+0.12(+1.78%)
Sep 13, 2002
6.335
6.602
6.311
6.539
87,345
+0.18(+2.90%)
Sep 12, 2002
6.650
6.655
6.286
6.354
263,478
-0.30(-4.45%)
Sep 11, 2002
6.704
6.772
6.621
6.650
76,633
-0.00(-0.07%)
Sep 10, 2002
6.815
6.883
6.510
6.655
141,730
-0.15(-2.21%)
Sep 09, 2002
6.451
7.039
6.432
6.806
217,952
+0.34(+5.33%)
Sep 06, 2002
6.359
6.665
6.238
6.461
233,608
-0.12(-1.84%)
Sep 05, 2002
6.238
6.723
6.199
6.582
288,199
+0.32(+5.12%)
Sep 04, 2002
6.150
6.262
6.044
6.262
145,644
+0.12(+1.98%)
Sep 03, 2002
6.311
6.311
6.068
6.141
172,013
-0.12(-1.94%)
Aug 30, 2002
6.068
6.398
6.068
6.262
538,906
+0.19(+3.20%)
Aug 29, 2002
6.165
6.165
5.961
6.068
319,511
-0.15(-2.34%)
Aug 28, 2002
6.471
6.476
6.019
6.213
363,596
-0.27(-4.12%)
Aug 27, 2002
6.539
6.602
6.456
6.480
218,570
-0.06(-0.89%)
Aug 26, 2002
6.514
6.578
6.427
6.539
95,379
+0.06(+0.90%)
Aug 23, 2002
6.602
6.602
6.476
6.480
101,147
-0.14(-2.13%)
Aug 22, 2002
6.631
6.650
6.553
6.621
207,857
-0.00(-0.07%)
Aug 21, 2002
6.893
6.893
6.626
6.626
323,220
-0.23(-3.33%)
Aug 20, 2002
6.529
6.903
6.514
6.854
101,765
+0.57(+9.03%)
Aug 16, 2002
6.262
6.311
6.238
6.286
54,179
+0.00(+0.00%)
Aug 15, 2002
6.466
6.466
6.286
6.286
110,830
-0.17(-2.63%)
Aug 14, 2002
6.267
6.480
6.218
6.456
87,757
+0.19(+3.10%)
Aug 13, 2002
6.073
6.432
6.044
6.262
174,279
+0.22(+3.61%)
Aug 12, 2002
5.864
6.068
5.825
6.044
203,325
+0.37(+6.50%)
Aug 07, 2002
5.825
5.849
5.582
5.675
105,679
-0.15(-2.58%)
Aug 06, 2002
5.806
5.898
5.728
5.825
115,156
+0.04(+0.67%)
Aug 05, 2002
5.825
5.830
5.777
5.786
80,753
-0.03(-0.58%)
Aug 02, 2002
6.209
6.209
5.655
5.820
80,135
-0.44(-6.98%)
Aug 01, 2002
6.340
6.340
6.175
6.257
179,635
-0.13(-1.98%)
Jul 31, 2002
6.573
6.573
6.311
6.383
220,630
-0.20(-3.10%)
Jul 30, 2002
6.505
6.612
6.505
6.587
130,194
+0.13(+2.03%)
Jul 29, 2002
6.165
6.456
6.092
6.456
222,690
+0.22(+3.50%)
Jul 26, 2002
6.068
6.383
6.044
6.238
278,929
+0.36(+6.20%)
Jul 25, 2002
5.815
6.150
5.815
5.874
317,245
+0.07(+1.26%)
Jul 24, 2002
5.796
5.874
5.505
5.801
684,138
+0.17(+3.02%)
Jul 23, 2002
5.946
5.971
5.514
5.631
163,773
-0.36(-6.07%)
Jul 22, 2002
6.121
6.175
5.917
5.995
169,335
-0.12(-1.98%)
Jul 19, 2002
6.485
6.544
6.019
6.116
140,494
-0.46(-7.01%)
Jul 17, 2002
6.689
6.966
6.349
6.578
308,799
-0.83(-11.15%)
Jul 12, 2002
7.747
7.777
7.369
7.403
1,215,422
-0.39(-5.04%)
Jul 11, 2002
8.179
8.179
7.733
7.796
389,553
-0.41(-4.97%)
Jul 10, 2002
8.713
8.713
8.078
8.204
504,091
-0.52(-6.01%)
Jul 09, 2002
8.908
8.908
8.728
8.728
110,830
-0.18(-2.02%)
Jul 08, 2002
9.107
9.107
8.908
8.908
88,169
-0.19(-2.13%)
Jul 05, 2002
8.845
9.111
8.845
9.102
57,681
+0.29(+3.31%)
Jul 04, 2002
8.762
8.835
8.602
8.811
164,391
+0.00(+0.00%)
Jul 03, 2002
8.762
8.835
8.602
8.811
164,391
+0.03(+0.33%)
Jul 02, 2002
9.102
9.107
8.713
8.781
368,128
-0.34(-3.78%)
Jul 01, 2002
9.587
9.587
9.116
9.126
178,811
-0.46(-4.81%)
Jun 28, 2002
9.344
9.587
9.296
9.587
359,476
+0.22(+2.33%)
Jun 27, 2002
9.175
9.369
9.058
9.369
133,902
+0.22(+2.44%)
Jun 26, 2002
9.179
9.184
9.068
9.145
218,776
-0.06(-0.63%)
Jun 25, 2002
9.412
9.442
9.150
9.204
250,706
-0.02(-0.21%)
Jun 21, 2002
9.053
9.247
9.053
9.223
146,262
+0.07(+0.80%)
Jun 20, 2002
9.204
9.340
9.150
9.150
70,659
-0.05(-0.53%)
Jun 19, 2002
9.175
9.243
9.150
9.199
326,104
+0.00(+0.00%)
Jun 18, 2002
9.175
9.247
9.165
9.199
319,717
-0.02(-0.26%)
Jun 17, 2002
9.199
9.296
9.179
9.223
148,322
+0.05(+0.53%)
Jun 14, 2002
9.150
9.213
8.980
9.175
404,591
-0.12(-1.31%)
Jun 12, 2002
8.446
9.296
8.446
9.296
3,119,928
+1.21(+14.95%)
Jun 11, 2002
8.194
8.349
7.937
8.087
111,654
-0.06(-0.72%)
Jun 10, 2002
8.301
8.398
8.126
8.145
89,199
-0.10(-1.24%)
Jun 07, 2002
8.243
8.301
8.097
8.247
103,001
-0.03(-0.35%)
Jun 06, 2002
8.340
8.383
8.160
8.277
185,197
-0.06(-0.76%)
Jun 05, 2002
8.534
8.641
8.320
8.340
160,682
-0.51(-5.76%)
May 31, 2002
8.762
8.927
8.747
8.849
105,679
+0.40(+4.77%)
May 28, 2002
8.544
8.665
8.281
8.446
206,621
+0.05(+0.58%)
May 27, 2002
8.568
8.713
8.398
8.398
119,276
+0.00(+0.00%)
May 24, 2002
8.568
8.713
8.398
8.398
119,276
-0.17(-1.98%)
May 23, 2002
8.738
8.762
8.374
8.568
117,216
-0.15(-1.67%)
May 22, 2002
8.820
8.849
8.713
8.713
94,555
-0.09(-0.99%)
May 21, 2002
8.801
8.859
8.786
8.801
98,057
+0.01(+0.17%)
May 20, 2002
8.757
8.956
8.757
8.786
153,884
+0.02(+0.28%)
May 17, 2002
8.665
8.835
8.665
8.762
90,847
+0.10(+1.18%)
May 16, 2002
8.723
8.728
8.616
8.660
143,790
-0.07(-0.83%)
May 15, 2002
8.728
8.786
8.592
8.733
75,603
-0.00(-0.06%)
May 14, 2002
8.738
8.811
8.602
8.738
127,516
-0.02(-0.28%)
May 13, 2002
8.582
8.820
8.568
8.762
62,831
+0.17(+1.98%)
May 10, 2002
8.946
8.951
8.505
8.592
94,349
-0.36(-4.07%)
May 09, 2002
9.223
9.296
8.956
8.956
250,294
-0.24(-2.64%)
May 08, 2002
9.340
9.408
9.145
9.199
68,805
-0.12(-1.25%)
May 07, 2002
9.199
9.369
9.199
9.315
77,457
+0.14(+1.48%)
May 06, 2002
9.184
9.311
9.175
9.179
79,929
-0.04(-0.47%)
May 03, 2002
9.311
9.311
9.165
9.223
80,341
-0.09(-0.94%)
May 02, 2002
9.272
9.442
9.223
9.311
69,011
+0.05(+0.52%)
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.