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
12.49
12.58
12.17
12.52
180,643
+0.02(+0.17%)
Apr 29, 2013
12.50
12.68
12.36
12.50
177,816
+0.01(+0.04%)
Apr 26, 2013
12.64
12.66
12.44
12.49
125,312
-0.17(-1.37%)
Apr 25, 2013
12.46
12.72
12.38
12.66
206,013
+0.20(+1.61%)
Apr 24, 2013
12.15
12.51
12.11
12.46
166,700
+0.35(+2.87%)
Apr 23, 2013
12.13
12.15
11.99
12.12
254,854
+0.03(+0.22%)
Apr 22, 2013
12.11
12.18
11.82
12.09
260,250
-0.01(-0.09%)
Apr 19, 2013
11.88
12.12
11.86
12.10
259,435
+0.29(+2.45%)
Apr 18, 2013
11.88
11.93
11.67
11.81
178,593
-0.04(-0.31%)
Apr 17, 2013
11.97
12.09
11.50
11.85
205,304
-0.19(-1.57%)
Apr 16, 2013
11.86
12.13
11.76
12.04
276,662
+0.35(+3.02%)
Apr 15, 2013
11.95
12.06
11.62
11.69
230,837
-0.35(-2.93%)
Apr 12, 2013
11.93
12.11
11.88
12.04
157,340
+0.00(+0.00%)
Apr 11, 2013
12.23
12.45
11.98
12.04
382,902
-0.09(-0.78%)
Apr 10, 2013
11.67
12.23
11.67
12.13
274,080
+0.50(+4.30%)
Apr 09, 2013
11.63
11.87
11.62
11.63
404,873
+0.06(+0.50%)
Apr 08, 2013
11.36
11.73
11.35
11.57
423,637
+0.29(+2.57%)
Apr 05, 2013
10.75
11.34
10.75
11.29
457,729
+0.38(+3.47%)
Apr 04, 2013
10.62
10.92
10.49
10.91
242,118
+0.32(+3.03%)
Apr 03, 2013
10.82
10.84
10.46
10.59
242,244
-0.23(-2.14%)
Apr 02, 2013
10.86
11.01
10.75
10.82
277,019
+0.04(+0.39%)
Apr 01, 2013
10.82
10.87
10.58
10.77
217,244
-0.05(-0.44%)
Mar 28, 2013
10.92
11.05
10.81
10.82
281,894
-0.02(-0.19%)
Mar 27, 2013
10.79
10.93
10.67
10.84
132,641
-0.01(-0.05%)
Mar 26, 2013
10.90
10.92
10.75
10.85
137,911
-0.04(-0.39%)
Mar 25, 2013
10.75
11.03
10.75
10.89
200,422
+0.19(+1.82%)
Mar 22, 2013
10.71
10.90
10.64
10.70
260,007
-0.02(-0.15%)
Mar 21, 2013
10.56
10.84
10.53
10.71
248,213
+0.13(+1.19%)
Mar 20, 2013
10.14
10.64
10.10
10.59
427,950
+0.46(+4.58%)
Mar 19, 2013
10.22
10.33
9.901
10.12
213,904
-0.09(-0.93%)
Mar 18, 2013
10.11
10.37
10.11
10.22
193,562
+0.02(+0.21%)
Mar 15, 2013
10.12
10.29
10.06
10.20
383,789
+0.09(+0.89%)
Mar 14, 2013
10.11
10.20
10.01
10.11
177,525
-0.03(-0.31%)
Mar 13, 2013
9.838
10.29
9.772
10.14
349,935
+0.33(+3.38%)
Mar 12, 2013
9.838
9.919
9.738
9.806
151,844
-0.02(-0.21%)
Mar 11, 2013
9.664
9.864
9.506
9.827
208,072
+0.08(+0.81%)
Mar 08, 2013
9.938
9.964
9.654
9.748
115,322
-0.11(-1.07%)
Mar 07, 2013
9.712
9.896
9.638
9.854
229,948
+0.12(+1.19%)
Mar 06, 2013
9.859
9.906
9.654
9.738
133,458
-0.07(-0.70%)
Mar 05, 2013
9.691
9.975
9.691
9.806
261,602
+0.16(+1.64%)
Mar 04, 2013
9.696
10.00
9.606
9.648
205,709
-0.08(-0.87%)
Mar 01, 2013
9.591
9.754
9.412
9.733
151,149
+0.07(+0.76%)
Feb 28, 2013
9.664
9.806
9.569
9.659
174,757
+0.14(+1.44%)
Feb 27, 2013
9.669
9.848
9.501
9.522
455,261
-0.15(-1.57%)
Feb 26, 2013
8.740
9.837
8.703
9.674
335,412
+0.93(+10.70%)
Feb 25, 2013
8.986
9.007
8.634
8.740
117,605
-0.24(-2.69%)
Feb 22, 2013
8.939
8.992
8.834
8.981
77,256
+0.10(+1.12%)
Feb 21, 2013
8.929
8.997
8.587
8.881
81,317
-0.07(-0.76%)
Feb 20, 2013
9.265
9.270
8.913
8.950
164,223
-0.35(-3.73%)
Feb 19, 2013
9.175
9.317
9.175
9.296
143,469
+0.14(+1.55%)
Feb 15, 2013
9.259
9.296
9.081
9.154
109,685
-0.07(-0.74%)
Feb 14, 2013
9.238
9.320
9.076
9.223
81,165
-0.05(-0.51%)
Feb 13, 2013
9.375
9.443
9.133
9.270
291,980
-0.08(-0.90%)
Feb 12, 2013
9.407
9.483
9.281
9.354
152,201
-0.03(-0.34%)
Feb 11, 2013
9.396
9.491
9.286
9.386
120,713
-0.14(-1.43%)
Feb 08, 2013
9.506
9.575
9.375
9.522
79,063
+0.01(+0.06%)
Feb 07, 2013
9.517
9.559
9.365
9.517
82,958
-0.04(-0.38%)
Feb 06, 2013
9.454
9.554
9.386
9.554
97,947
+0.15(+1.56%)
Feb 04, 2013
9.590
9.590
9.191
9.407
171,387
-0.12(-1.21%)
Feb 01, 2013
9.475
9.564
9.417
9.522
97,387
+0.07(+0.72%)
Jan 31, 2013
9.317
9.501
9.284
9.454
188,386
+0.14(+1.52%)
Jan 30, 2013
9.559
9.559
9.254
9.312
191,423
-0.26(-2.74%)
Jan 29, 2013
9.491
9.590
9.328
9.575
167,004
+0.08(+0.89%)
Jan 28, 2013
9.433
9.585
9.302
9.491
117,670
+0.03(+0.33%)
Jan 25, 2013
9.590
9.690
9.370
9.459
137,239
-0.07(-0.72%)
Jan 24, 2013
9.296
9.564
9.281
9.527
426,632
+0.27(+2.89%)
Jan 23, 2013
9.338
9.396
9.228
9.259
162,320
-0.04(-0.40%)
Jan 22, 2013
9.254
9.323
9.065
9.296
259,656
+0.02(+0.17%)
Jan 18, 2013
9.223
9.344
9.081
9.281
273,314
-0.03(-0.34%)
Jan 17, 2013
9.228
9.449
9.076
9.312
204,945
+0.12(+1.31%)
Jan 16, 2013
8.929
9.317
8.929
9.191
169,182
+0.23(+2.52%)
Jan 15, 2013
8.986
9.060
8.939
8.965
226,375
-0.11(-1.16%)
Jan 14, 2013
9.034
9.217
8.918
9.070
149,984
+0.00(+0.00%)
Jan 11, 2013
8.698
9.233
8.692
9.070
460,154
+0.40(+4.67%)
Jan 10, 2013
8.692
8.787
8.487
8.666
152,305
-0.01(-0.12%)
Jan 09, 2013
8.666
8.724
8.613
8.677
266,271
+0.06(+0.67%)
Jan 08, 2013
8.608
8.829
8.561
8.619
306,498
+0.01(+0.12%)
Jan 07, 2013
8.561
8.834
8.545
8.608
176,404
+0.06(+0.74%)
Jan 04, 2013
8.923
8.923
8.498
8.545
206,217
-0.32(-3.56%)
Jan 03, 2013
8.803
9.034
8.755
8.860
89,219
+0.10(+1.14%)
Jan 02, 2013
8.684
8.829
8.613
8.761
198,462
+0.19(+2.27%)
Dec 31, 2012
8.309
8.692
8.309
8.566
179,414
+0.24(+2.90%)
Dec 28, 2012
8.172
8.430
8.172
8.325
105,764
+0.13(+1.54%)
Dec 27, 2012
8.235
8.256
8.109
8.199
204,985
-0.04(-0.45%)
Dec 26, 2012
8.262
8.346
8.193
8.235
178,895
-0.02(-0.25%)
Dec 24, 2012
8.225
8.351
7.915
8.256
100,542
+0.01(+0.13%)
Dec 21, 2012
8.183
8.340
8.183
8.246
558,332
+0.00(+0.00%)
Dec 20, 2012
8.325
8.340
8.199
8.246
191,095
-0.08(-1.01%)
Dec 19, 2012
8.388
8.414
8.330
8.330
108,118
-0.06(-0.75%)
Dec 18, 2012
8.372
8.440
8.320
8.393
208,058
+0.02(+0.19%)
Dec 17, 2012
8.382
8.430
8.319
8.377
185,505
+0.08(+1.01%)
Dec 14, 2012
8.262
8.372
8.167
8.293
159,969
+0.03(+0.32%)
Dec 13, 2012
8.325
8.424
8.167
8.267
271,322
-0.09(-1.07%)
Dec 12, 2012
9.081
9.081
8.251
8.356
364,271
-0.71(-7.87%)
Dec 11, 2012
9.060
9.217
9.023
9.070
254,456
+0.10(+1.11%)
Dec 10, 2012
8.887
9.028
8.834
8.971
177,107
+0.08(+0.89%)
Dec 07, 2012
8.881
8.981
8.813
8.892
117,847
+0.05(+0.53%)
Dec 06, 2012
8.818
8.845
8.613
8.845
166,391
+0.01(+0.12%)
Dec 05, 2012
9.070
9.070
8.808
8.834
164,280
-0.17(-1.92%)
Dec 04, 2012
8.887
9.060
8.839
9.007
333,312
+0.21(+2.39%)
Nov 30, 2012
8.734
8.887
8.734
8.797
339,942
-0.08(-0.89%)
Nov 29, 2012
9.049
9.049
8.776
8.876
477,341
-0.09(-1.05%)
Nov 28, 2012
8.834
9.254
8.818
8.971
352,760
+0.05(+0.59%)
Nov 27, 2012
8.577
8.965
8.430
8.918
370,722
+0.41(+4.81%)
Nov 26, 2012
8.587
8.614
8.351
8.508
255,422
-0.12(-1.40%)
Nov 23, 2012
8.556
8.634
8.388
8.629
75,276
+0.12(+1.42%)
Nov 21, 2012
8.283
8.613
8.230
8.508
368,429
+0.28(+3.38%)
Nov 20, 2012
7.920
8.255
7.873
8.230
291,936
+0.30(+3.72%)
Nov 19, 2012
7.723
7.964
7.659
7.935
849,718
+0.31(+4.00%)
Nov 16, 2012
7.570
7.664
7.442
7.629
345,702
-0.03(-0.45%)
Nov 15, 2012
7.383
7.728
7.068
7.664
631,556
+0.16(+2.17%)
Nov 14, 2012
7.358
7.526
7.245
7.501
347,459
+0.18(+2.42%)
Nov 13, 2012
7.550
7.669
7.171
7.324
521,072
-0.25(-3.25%)
Nov 12, 2012
7.531
7.634
7.477
7.570
217,944
+0.09(+1.19%)
Nov 09, 2012
7.516
7.693
7.383
7.481
125,539
-0.09(-1.24%)
Nov 08, 2012
7.565
7.659
7.412
7.575
170,324
+0.02(+0.26%)
Nov 07, 2012
7.545
7.683
7.501
7.555
221,930
-0.09(-1.16%)
Nov 06, 2012
7.550
7.688
7.550
7.644
223,241
-0.04(-0.58%)
Nov 05, 2012
7.348
7.693
7.348
7.688
238,270
+0.28(+3.72%)
Nov 02, 2012
7.442
7.467
7.334
7.412
210,009
+0.02(+0.27%)
Nov 01, 2012
7.388
7.437
7.309
7.393
168,590
+0.00(+0.00%)
Oct 31, 2012
7.348
7.393
7.191
7.393
57,863
+0.03(+0.40%)
Oct 26, 2012
7.491
7.363
7.363
7.363
57,662
-0.11(-1.45%)
Oct 25, 2012
7.388
7.536
7.358
7.472
79,202
+0.09(+1.20%)
Oct 24, 2012
7.388
7.388
7.309
7.383
28,098
+0.00(+0.00%)
Oct 23, 2012
7.225
7.388
7.167
7.383
37,255
+0.02(+0.33%)
Oct 19, 2012
7.486
7.486
7.196
7.358
122,454
-0.21(-2.73%)
Oct 18, 2012
7.486
7.708
7.422
7.565
116,599
+0.09(+1.25%)
Oct 17, 2012
7.437
7.619
7.335
7.472
101,999
+0.07(+0.93%)
Oct 16, 2012
7.408
7.560
7.368
7.403
102,017
+0.06(+0.87%)
Oct 15, 2012
7.373
7.388
7.314
7.339
67,882
+0.01(+0.13%)
Oct 12, 2012
7.329
7.437
7.314
7.329
97,333
+0.00(+0.07%)
Oct 11, 2012
7.260
7.639
7.141
7.324
235,265
+0.19(+2.62%)
Oct 10, 2012
6.817
7.142
6.753
7.137
158,924
+0.35(+5.15%)
Oct 09, 2012
6.826
6.866
6.698
6.787
37,638
-0.01(-0.22%)
Oct 08, 2012
6.762
6.826
6.664
6.802
46,450
-0.05(-0.72%)
Oct 05, 2012
6.895
6.935
6.817
6.851
145,873
-0.03(-0.43%)
Oct 04, 2012
6.871
6.920
6.659
6.881
136,852
+0.07(+1.01%)
Oct 03, 2012
6.895
6.895
6.757
6.812
68,910
-0.08(-1.21%)
Oct 02, 2012
7.018
7.028
6.817
6.895
64,400
-0.09(-1.27%)
Oct 01, 2012
6.900
7.038
6.884
6.984
51,778
+0.15(+2.16%)
Sep 28, 2012
6.866
6.930
6.703
6.836
93,250
-0.07(-1.07%)
Sep 27, 2012
6.802
6.954
6.684
6.910
79,007
+0.15(+2.18%)
Sep 26, 2012
6.812
6.856
6.693
6.762
52,854
-0.01(-0.15%)
Sep 25, 2012
6.861
6.964
6.753
6.772
98,423
-0.02(-0.29%)
Sep 24, 2012
6.679
6.876
6.654
6.792
105,625
+0.11(+1.62%)
Sep 21, 2012
6.738
6.787
6.615
6.684
317,269
+0.07(+1.04%)
Sep 20, 2012
6.639
6.659
6.565
6.615
45,514
-0.08(-1.25%)
Sep 19, 2012
6.654
6.753
6.605
6.698
60,135
+0.08(+1.27%)
Sep 18, 2012
6.620
6.634
6.521
6.615
74,658
+0.03(+0.45%)
Sep 17, 2012
6.748
6.748
6.546
6.585
97,495
-0.18(-2.69%)
Sep 14, 2012
6.920
7.048
6.728
6.767
272,199
-0.15(-2.14%)
Sep 13, 2012
6.639
6.940
6.581
6.915
144,403
+0.27(+4.08%)
Sep 12, 2012
6.649
6.649
6.546
6.644
78,042
-0.00(-0.07%)
Sep 11, 2012
6.521
6.649
6.472
6.649
50,123
+0.11(+1.66%)
Sep 10, 2012
6.423
6.574
6.423
6.541
54,190
+0.09(+1.45%)
Sep 07, 2012
6.546
6.546
6.423
6.447
71,704
-0.06(-0.91%)
Sep 06, 2012
6.363
6.558
6.304
6.506
121,620
+0.22(+3.53%)
Sep 05, 2012
6.437
6.511
6.285
6.285
137,934
-0.11(-1.77%)
Sep 04, 2012
6.472
6.501
6.221
6.398
59,243
-0.04(-0.69%)
Aug 31, 2012
6.432
6.472
6.393
6.442
66,268
+0.06(+0.93%)
Aug 30, 2012
6.354
6.442
6.280
6.383
52,261
+0.00(+0.08%)
Aug 29, 2012
6.388
6.445
6.290
6.378
124,290
+0.12(+1.89%)
Aug 27, 2012
6.304
6.304
6.147
6.260
58,100
+0.00(+0.08%)
Aug 24, 2012
6.083
6.334
6.083
6.255
59,824
+0.15(+2.42%)
Aug 23, 2012
6.038
6.240
5.955
6.107
81,338
+0.06(+0.98%)
Aug 22, 2012
5.984
6.220
5.984
6.048
161,721
+0.08(+1.40%)
Aug 21, 2012
6.097
6.210
5.960
5.965
125,200
-0.10(-1.70%)
Aug 20, 2012
6.137
6.137
5.935
6.068
71,263
-0.07(-1.20%)
Aug 17, 2012
5.925
6.141
5.886
6.141
91,883
+0.19(+3.22%)
Aug 16, 2012
5.817
5.955
5.798
5.950
55,352
+0.14(+2.36%)
Aug 15, 2012
5.651
5.842
5.651
5.813
75,642
+0.12(+2.16%)
Aug 14, 2012
5.842
5.847
5.651
5.690
80,749
-0.10(-1.70%)
Aug 13, 2012
5.813
5.916
5.641
5.788
51,150
-0.01(-0.17%)
Aug 10, 2012
5.808
5.857
5.763
5.798
72,027
-0.01(-0.17%)
Aug 09, 2012
5.867
5.955
5.768
5.808
71,086
-0.06(-1.00%)
Aug 08, 2012
5.842
5.965
5.724
5.867
162,519
+0.00(+0.00%)
Aug 07, 2012
5.714
5.935
5.714
5.867
51,567
+0.19(+3.28%)
Aug 06, 2012
5.891
5.901
5.665
5.680
60,597
-0.22(-3.74%)
Aug 03, 2012
5.685
5.933
5.631
5.901
150,666
+0.36(+6.47%)
Aug 02, 2012
5.547
5.655
5.474
5.543
96,049
+0.26(+4.83%)
Aug 01, 2012
5.592
5.686
5.287
5.287
123,086
-0.25(-4.52%)
Jul 31, 2012
5.719
5.763
5.493
5.538
59,235
-0.18(-3.18%)
Jul 30, 2012
5.709
5.808
5.680
5.719
21,980
+0.00(+0.09%)
Jul 27, 2012
5.469
5.773
5.460
5.714
72,169
+0.30(+5.53%)
Jul 26, 2012
5.562
5.582
5.395
5.415
27,880
-0.05(-0.90%)
Jul 25, 2012
5.430
5.513
5.327
5.464
45,491
+0.09(+1.64%)
Jul 24, 2012
5.680
5.680
5.327
5.376
46,422
-0.25(-4.45%)
Jul 23, 2012
5.670
5.714
5.616
5.626
40,083
-0.16(-2.80%)
Jul 20, 2012
5.763
5.832
5.665
5.788
78,527
-0.00(-0.08%)
Jul 19, 2012
5.852
5.881
5.778
5.793
42,071
-0.05(-0.92%)
Jul 18, 2012
5.852
5.876
5.788
5.847
61,547
+0.00(+0.08%)
Jul 17, 2012
5.847
5.891
5.783
5.842
38,451
+0.03(+0.59%)
Jul 16, 2012
5.891
5.891
5.783
5.808
48,125
-0.10(-1.74%)
Jul 13, 2012
5.921
5.957
5.798
5.911
66,955
+0.04(+0.67%)
Jul 12, 2012
5.808
5.940
5.776
5.871
115,044
+0.04(+0.67%)
Jul 11, 2012
5.891
5.950
5.788
5.832
74,184
-0.07(-1.25%)
Jul 10, 2012
6.038
6.083
5.808
5.906
69,953
-0.10(-1.64%)
Jul 09, 2012
5.871
6.127
5.864
6.004
183,777
+0.12(+2.09%)
Jul 06, 2012
5.842
5.916
5.768
5.881
47,846
-0.00(-0.08%)
Jul 05, 2012
5.891
5.901
5.803
5.886
75,355
-0.00(-0.08%)
Jul 03, 2012
5.729
5.906
5.709
5.891
70,505
+0.09(+1.61%)
Jul 02, 2012
5.543
5.808
5.484
5.798
71,438
+0.31(+5.73%)
Jun 29, 2012
5.420
5.626
5.411
5.484
159,692
+0.20(+3.81%)
Jun 28, 2012
5.547
5.616
5.189
5.282
57,200
-0.33(-5.94%)
Jun 27, 2012
5.611
5.719
5.533
5.616
96,428
+0.05(+0.97%)
Jun 26, 2012
5.449
5.606
5.395
5.562
40,894
+0.15(+2.72%)
Jun 25, 2012
5.395
5.557
5.307
5.415
42,383
-0.06(-1.08%)
Jun 22, 2012
5.439
5.513
5.425
5.474
241,647
+0.08(+1.55%)
Jun 21, 2012
5.493
5.493
5.346
5.390
147,975
-0.09(-1.70%)
Jun 20, 2012
5.759
5.759
5.400
5.484
62,695
-0.30(-5.18%)
Jun 19, 2012
5.533
5.817
5.469
5.783
86,636
+0.29(+5.27%)
Jun 18, 2012
5.518
5.574
5.420
5.493
80,446
-0.10(-1.76%)
Jun 15, 2012
5.302
5.597
5.199
5.592
155,249
+0.27(+4.98%)
Jun 14, 2012
5.253
5.449
5.155
5.327
87,832
+0.14(+2.65%)
Jun 13, 2012
5.390
5.457
5.130
5.189
93,812
-0.19(-3.47%)
Jun 12, 2012
5.135
5.389
5.135
5.376
79,680
+0.24(+4.68%)
Jun 11, 2012
5.439
5.439
5.101
5.135
88,347
-0.26(-4.74%)
Jun 08, 2012
5.405
5.469
5.307
5.390
125,432
-0.03(-0.63%)
Jun 07, 2012
5.601
5.601
5.415
5.425
94,138
-0.08(-1.52%)
Jun 06, 2012
5.709
5.709
5.425
5.508
112,675
-0.18(-3.19%)
Jun 05, 2012
5.705
5.768
5.562
5.690
51,364
-0.07(-1.28%)
Jun 04, 2012
5.739
5.803
5.621
5.763
65,836
+0.02(+0.43%)
Jun 01, 2012
5.832
5.984
5.606
5.739
137,137
-0.22(-3.71%)
May 31, 2012
5.950
6.137
5.916
5.960
248,001
+0.00(+0.08%)
May 30, 2012
5.837
6.004
5.783
5.955
92,211
+0.05(+0.83%)
May 29, 2012
5.940
5.960
5.773
5.906
62,288
+0.02(+0.42%)
May 25, 2012
5.901
5.940
5.832
5.881
66,381
-0.00(-0.08%)
May 24, 2012
5.803
5.950
5.788
5.886
41,878
+0.10(+1.69%)
May 23, 2012
5.774
5.876
5.739
5.788
57,446
-0.06(-1.09%)
May 22, 2012
6.008
6.028
5.766
5.852
96,797
-0.18(-3.00%)
May 21, 2012
5.872
6.077
5.872
6.033
80,042
+0.16(+2.66%)
May 18, 2012
5.994
6.053
5.808
5.876
91,898
-0.12(-2.04%)
May 17, 2012
5.979
6.097
5.896
5.999
84,769
+0.01(+0.16%)
May 16, 2012
5.832
6.190
5.832
5.989
68,188
+0.20(+3.47%)
May 15, 2012
5.837
5.891
5.754
5.788
55,173
-0.06(-1.09%)
May 14, 2012
5.666
5.862
5.666
5.852
81,078
+0.09(+1.61%)
May 11, 2012
5.744
5.803
5.725
5.759
68,000
-0.03(-0.59%)
May 10, 2012
5.827
5.862
5.754
5.793
23,182
-0.00(-0.08%)
May 09, 2012
5.818
5.911
5.783
5.798
38,353
-0.09(-1.50%)
May 08, 2012
5.867
5.974
5.808
5.886
63,698
-0.02(-0.33%)
May 07, 2012
5.876
5.969
5.774
5.906
58,928
+0.03(+0.58%)
May 04, 2012
5.857
6.023
5.695
5.872
97,741
-0.02(-0.41%)
May 03, 2012
5.964
6.043
5.779
5.896
98,223
-0.05(-0.90%)
May 02, 2012
5.798
5.964
5.764
5.950
51,200
+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.