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, 2009
5.272
5.442
5.252
5.267
218,844
+0.01(+0.28%)
Apr 29, 2009
5.136
5.340
4.976
5.252
158,445
+0.14(+2.66%)
Apr 28, 2009
5.184
5.437
5.097
5.116
494,316
-0.11(-2.14%)
Apr 27, 2009
5.243
5.364
5.097
5.228
202,866
-0.16(-2.89%)
Apr 24, 2009
5.349
5.447
5.209
5.383
193,054
+0.05(+1.00%)
Apr 23, 2009
5.320
5.354
5.170
5.330
177,194
+0.03(+0.55%)
Apr 22, 2009
5.388
5.437
5.257
5.301
280,840
-0.17(-3.11%)
Apr 21, 2009
5.223
5.480
5.194
5.471
203,550
+0.21(+4.06%)
Apr 20, 2009
5.247
5.359
5.014
5.257
344,504
-0.08(-1.55%)
Apr 17, 2009
5.189
5.403
5.170
5.340
476,466
+0.08(+1.48%)
Apr 16, 2009
5.053
5.330
4.898
5.262
308,204
+0.21(+4.23%)
Apr 15, 2009
5.199
5.199
5.000
5.048
203,338
-0.17(-3.26%)
Apr 14, 2009
5.180
5.359
5.078
5.218
668,966
-0.03(-0.56%)
Apr 13, 2009
5.048
5.267
4.995
5.247
957,448
+0.12(+2.37%)
Apr 09, 2009
4.942
5.204
4.942
5.126
608,875
+0.24(+4.97%)
Apr 08, 2009
4.985
5.039
4.733
4.883
826,444
-0.08(-1.57%)
Apr 07, 2009
5.053
5.150
4.951
4.961
172,091
-0.16(-3.04%)
Apr 06, 2009
5.131
5.170
5.063
5.116
195,952
-0.08(-1.50%)
Apr 03, 2009
5.078
5.194
5.046
5.194
432,336
+0.13(+2.49%)
Apr 02, 2009
5.233
5.340
4.961
5.068
662,823
-0.07(-1.42%)
Apr 01, 2009
5.044
5.262
5.044
5.141
251,007
+0.03(+0.57%)
Mar 31, 2009
5.160
5.267
5.112
5.112
293,168
-0.01(-0.28%)
Mar 30, 2009
4.995
5.141
4.961
5.126
331,171
-0.03(-0.66%)
Mar 26, 2009
5.097
5.218
5.053
5.160
540,760
+0.05(+1.05%)
Mar 25, 2009
5.160
5.281
4.743
5.107
496,998
-0.15(-2.77%)
Mar 24, 2009
4.699
5.340
4.699
5.252
676,601
+0.46(+9.63%)
Mar 23, 2009
4.490
4.791
4.476
4.791
178,302
+0.52(+12.16%)
Mar 20, 2009
4.417
4.529
4.272
4.272
151,132
-0.11(-2.55%)
Mar 19, 2009
4.422
4.456
4.325
4.383
109,548
+0.00(+0.07%)
Mar 18, 2009
4.078
4.408
4.029
4.380
186,416
+0.30(+7.42%)
Mar 17, 2009
3.976
4.078
3.956
4.078
207,950
+0.09(+2.19%)
Mar 16, 2009
4.097
4.160
3.966
3.990
212,043
-0.10(-2.38%)
Mar 13, 2009
4.058
4.102
3.995
4.087
0
+0.02(+0.60%)
Mar 12, 2009
3.903
4.121
3.845
4.063
258,571
+0.13(+3.33%)
Mar 11, 2009
4.019
4.019
3.820
3.932
174,262
-0.06(-1.46%)
Mar 10, 2009
3.874
4.073
3.840
3.990
201,070
+0.20(+5.38%)
Mar 09, 2009
3.723
3.815
3.699
3.786
349,415
+0.02(+0.65%)
Mar 06, 2009
3.743
3.854
3.694
3.762
0
+0.02(+0.65%)
Mar 05, 2009
3.811
3.864
3.728
3.738
161,986
-0.08(-2.04%)
Mar 04, 2009
3.835
3.874
3.786
3.815
284,369
-0.13(-3.32%)
Mar 02, 2009
4.243
4.243
3.859
3.947
340,645
-0.33(-7.61%)
Feb 27, 2009
4.209
4.796
4.209
4.272
0
+0.06(+1.38%)
Feb 26, 2009
4.437
4.437
4.175
4.214
164,203
-0.18(-4.19%)
Feb 25, 2009
4.534
4.607
4.252
4.398
231,667
-0.18(-3.92%)
Feb 24, 2009
4.466
4.626
4.422
4.578
311,080
+0.18(+4.08%)
Feb 23, 2009
4.427
4.524
4.349
4.398
230,621
+0.01(+0.22%)
Feb 20, 2009
4.121
4.490
4.078
4.388
0
+0.21(+4.99%)
Feb 19, 2009
4.024
4.587
3.738
4.180
503,339
+0.26(+6.69%)
Feb 18, 2009
3.879
4.014
3.874
3.917
199,084
+0.04(+1.13%)
Feb 17, 2009
3.883
4.087
3.874
3.874
289,350
-0.07(-1.85%)
Feb 13, 2009
4.048
4.155
3.917
3.947
126,410
-0.10(-2.52%)
Feb 12, 2009
3.947
4.078
3.874
4.048
144,513
+0.07(+1.71%)
Feb 11, 2009
3.932
4.024
3.879
3.981
89,867
+0.07(+1.74%)
Feb 10, 2009
3.956
4.058
3.874
3.913
115,753
-0.04(-1.10%)
Feb 09, 2009
4.121
4.150
3.903
3.956
114,373
-0.10(-2.40%)
Feb 06, 2009
4.019
4.257
3.976
4.053
207,901
+0.02(+0.60%)
Feb 05, 2009
3.893
4.097
3.893
4.029
170,913
+0.14(+3.49%)
Feb 04, 2009
3.888
3.947
3.786
3.893
1,263,227
+0.00(+0.12%)
Feb 03, 2009
3.942
3.942
3.874
3.888
270,062
-0.04(-0.99%)
Feb 02, 2009
3.879
4.107
3.869
3.927
282,913
+0.03(+0.87%)
Jan 30, 2009
3.927
3.961
3.874
3.893
0
+0.00(+0.12%)
Jan 29, 2009
4.204
4.277
3.874
3.888
176,609
-0.35(-8.35%)
Jan 28, 2009
4.296
4.345
4.165
4.243
85,543
+0.00(+0.00%)
Jan 27, 2009
4.199
4.349
4.199
4.243
82,912
+0.04(+1.04%)
Jan 26, 2009
3.990
4.247
3.990
4.199
127,951
+0.21(+5.23%)
Jan 23, 2009
3.976
4.116
3.937
3.990
111,240
-0.04(-1.08%)
Jan 22, 2009
3.985
4.087
3.859
4.034
67,964
+0.00(+0.00%)
Jan 21, 2009
3.937
4.048
3.898
4.034
137,655
+0.12(+3.10%)
Jan 20, 2009
3.874
3.985
3.874
3.913
169,293
-0.02(-0.62%)
Jan 16, 2009
3.985
4.000
3.864
3.937
213,700
-0.03(-0.86%)
Jan 15, 2009
3.874
4.029
3.874
3.971
320,925
+0.10(+2.51%)
Jan 14, 2009
3.966
4.014
3.874
3.874
359,940
-0.14(-3.51%)
Jan 13, 2009
3.927
4.146
3.913
4.014
140,818
+0.07(+1.72%)
Jan 12, 2009
4.048
4.112
3.927
3.947
106,050
-0.10(-2.52%)
Jan 09, 2009
4.131
4.218
4.034
4.048
179,305
-0.09(-2.23%)
Jan 08, 2009
4.058
4.238
3.854
4.141
144,779
+0.08(+2.03%)
Jan 07, 2009
4.544
4.568
3.981
4.058
194,278
-0.51(-11.16%)
Jan 06, 2009
4.510
4.621
4.374
4.568
136,479
+0.11(+2.39%)
Jan 05, 2009
4.587
4.587
4.320
4.461
178,568
-0.12(-2.55%)
Jan 02, 2009
4.534
4.670
4.413
4.578
0
+0.05(+1.07%)
Jan 01, 2009
4.631
4.733
4.490
4.529
0
+0.00(+0.00%)
Dec 31, 2008
4.631
4.733
4.490
4.529
237,685
-0.09(-1.89%)
Dec 30, 2008
4.369
4.616
4.301
4.616
264,568
+0.29(+6.61%)
Dec 29, 2008
4.451
4.519
4.272
4.330
94,351
-0.12(-2.73%)
Dec 26, 2008
4.626
4.670
4.437
4.451
52,121
-0.13(-2.86%)
Dec 24, 2008
4.854
4.854
4.514
4.582
98,737
+0.08(+1.72%)
Dec 23, 2008
4.485
4.670
4.296
4.505
332,677
+0.10(+2.32%)
Dec 22, 2008
4.112
4.427
4.078
4.403
391,821
+0.33(+7.98%)
Dec 19, 2008
4.505
4.534
4.078
4.078
600,814
-0.38(-8.60%)
Dec 18, 2008
4.306
4.529
4.277
4.461
260,374
+0.17(+3.84%)
Dec 17, 2008
4.121
4.306
4.034
4.296
244,751
+0.13(+3.15%)
Dec 16, 2008
3.869
4.199
3.869
4.165
295,483
+0.29(+7.52%)
Dec 15, 2008
4.194
4.359
3.840
3.874
271,010
-0.30(-7.10%)
Dec 12, 2008
3.913
4.170
3.883
4.170
127,586
+0.19(+4.76%)
Dec 11, 2008
4.044
4.102
3.917
3.981
325,030
-0.11(-2.73%)
Dec 10, 2008
4.048
4.150
4.019
4.092
429,287
+0.09(+2.18%)
Dec 09, 2008
4.150
4.315
3.922
4.005
250,251
-0.24(-5.61%)
Dec 08, 2008
4.175
4.325
4.107
4.243
326,464
+0.16(+3.80%)
Dec 05, 2008
3.976
4.097
3.854
4.087
502,311
+0.08(+1.94%)
Dec 04, 2008
4.199
4.432
3.898
4.010
871,839
-0.23(-5.49%)
Dec 03, 2008
4.097
4.267
3.888
4.243
548,073
+0.26(+6.46%)
Dec 02, 2008
3.854
4.039
3.854
3.985
392,447
+0.10(+2.63%)
Dec 01, 2008
3.990
4.029
3.874
3.883
557,699
-0.24(-5.77%)
Nov 28, 2008
4.184
4.199
4.073
4.121
81,859
-0.11(-2.53%)
Nov 26, 2008
3.966
4.272
3.966
4.228
424,847
+0.16(+3.94%)
Nov 25, 2008
4.102
4.136
3.985
4.068
314,530
-0.04(-0.95%)
Nov 24, 2008
4.141
4.199
4.005
4.107
551,457
+0.02(+0.59%)
Nov 21, 2008
3.956
4.116
3.714
4.082
889,363
+0.20(+5.13%)
Nov 20, 2008
3.859
4.063
3.801
3.883
515,122
+0.00(+0.00%)
Nov 19, 2008
3.956
3.981
3.811
3.883
823,469
-0.08(-2.08%)
Nov 18, 2008
3.951
4.112
3.883
3.966
300,641
+0.03(+0.74%)
Nov 17, 2008
3.859
4.136
3.845
3.937
398,938
+0.05(+1.38%)
Nov 14, 2008
4.218
4.218
3.869
3.883
0
-0.39(-9.19%)
Nov 13, 2008
4.214
4.330
3.888
4.277
350,797
+0.07(+1.61%)
Nov 12, 2008
4.315
4.432
4.199
4.209
338,604
-0.17(-3.99%)
Nov 11, 2008
4.214
4.563
4.131
4.383
261,676
+0.13(+3.08%)
Nov 10, 2008
4.272
4.398
4.180
4.252
218,565
+0.06(+1.39%)
Nov 07, 2008
4.296
4.413
4.039
4.194
357,237
-0.07(-1.71%)
Nov 06, 2008
4.301
4.417
4.126
4.267
476,243
-0.08(-1.79%)
Nov 05, 2008
4.650
4.650
4.320
4.345
283,364
-0.30(-6.48%)
Nov 04, 2008
4.684
4.757
4.505
4.646
311,001
-0.01(-0.31%)
Nov 03, 2008
4.781
4.932
4.626
4.660
373,058
-0.12(-2.44%)
Oct 31, 2008
4.582
4.893
4.529
4.777
567,184
+0.19(+4.24%)
Oct 30, 2008
4.592
4.733
4.437
4.582
262,115
+0.10(+2.28%)
Oct 29, 2008
4.689
4.704
4.456
4.481
290,500
-0.17(-3.65%)
Oct 28, 2008
4.296
4.665
4.228
4.650
377,011
+0.41(+9.74%)
Oct 27, 2008
4.126
4.461
4.126
4.238
248,766
+0.08(+1.99%)
Oct 24, 2008
4.165
4.252
4.073
4.155
320,747
-0.11(-2.51%)
Oct 23, 2008
4.374
4.485
4.126
4.262
318,286
-0.16(-3.52%)
Oct 22, 2008
4.519
4.665
4.296
4.417
225,108
-0.18(-4.01%)
Oct 21, 2008
4.713
4.762
4.548
4.602
187,245
-0.11(-2.37%)
Oct 20, 2008
4.709
4.893
4.558
4.713
189,836
+0.01(+0.31%)
Oct 17, 2008
4.747
5.034
4.631
4.699
431,141
-0.18(-3.78%)
Oct 16, 2008
4.534
4.883
4.451
4.883
478,371
+0.34(+7.59%)
Oct 15, 2008
5.010
5.121
4.539
4.539
271,335
-0.47(-9.40%)
Oct 14, 2008
5.277
5.393
4.883
5.010
224,123
-0.33(-6.10%)
Oct 13, 2008
5.408
5.548
5.112
5.335
351,792
+0.12(+2.23%)
Oct 10, 2008
4.752
5.218
4.680
5.218
628,548
+0.41(+8.59%)
Oct 09, 2008
5.121
5.146
4.806
4.806
309,477
-0.31(-6.07%)
Oct 08, 2008
4.835
5.301
4.835
5.116
405,079
+0.12(+2.43%)
Oct 07, 2008
5.165
5.340
4.971
4.995
473,485
-0.11(-2.19%)
Oct 06, 2008
5.403
5.480
5.021
5.107
551,577
-0.39(-7.15%)
Oct 03, 2008
5.704
5.709
5.476
5.500
0
-0.15(-2.66%)
Oct 02, 2008
5.670
5.709
5.548
5.650
320,762
-0.05(-0.94%)
Oct 01, 2008
5.558
5.728
5.505
5.704
457,734
+0.15(+2.71%)
Sep 30, 2008
5.587
5.675
5.330
5.553
419,574
+0.02(+0.44%)
Sep 29, 2008
5.573
5.704
5.529
5.529
391,403
-0.17(-2.98%)
Sep 26, 2008
5.602
5.713
5.602
5.699
0
+0.01(+0.17%)
Sep 25, 2008
5.621
5.704
5.578
5.689
197,734
+0.09(+1.65%)
Sep 24, 2008
5.519
5.655
5.447
5.597
432,387
+0.01(+0.26%)
Sep 23, 2008
5.650
5.801
5.529
5.582
368,921
-0.09(-1.54%)
Sep 22, 2008
5.641
5.791
5.340
5.670
538,768
-0.04(-0.68%)
Sep 19, 2008
6.495
6.665
5.544
5.709
0
-0.36(-5.92%)
Sep 18, 2008
5.903
6.179
5.728
6.068
1,027,652
+0.26(+4.52%)
Sep 17, 2008
5.806
6.053
5.680
5.806
510,217
-0.09(-1.48%)
Sep 16, 2008
5.466
5.893
5.437
5.893
334,368
+0.34(+6.12%)
Sep 15, 2008
5.655
5.888
5.485
5.553
228,723
-0.16(-2.72%)
Sep 12, 2008
5.626
5.713
5.466
5.709
242,291
+0.04(+0.68%)
Sep 11, 2008
5.636
5.699
5.529
5.670
199,430
-0.03(-0.60%)
Sep 10, 2008
5.718
5.966
5.587
5.704
248,352
+0.00(+0.09%)
Sep 09, 2008
5.845
6.116
5.684
5.699
396,629
-0.13(-2.17%)
Sep 08, 2008
5.578
5.864
5.432
5.825
307,493
+0.35(+6.48%)
Sep 05, 2008
5.578
5.578
5.330
5.471
0
-0.14(-2.51%)
Sep 04, 2008
5.694
5.704
5.417
5.612
425,414
-0.10(-1.70%)
Sep 03, 2008
5.340
5.728
5.233
5.709
411,371
+0.37(+7.01%)
Sep 02, 2008
5.514
5.524
5.267
5.335
319,291
-0.02(-0.45%)
Aug 29, 2008
5.325
5.403
5.286
5.359
0
+0.01(+0.27%)
Aug 28, 2008
5.524
5.548
5.330
5.345
243,247
-0.17(-3.00%)
Aug 27, 2008
5.456
5.621
5.432
5.510
346,889
+0.03(+0.62%)
Aug 26, 2008
5.315
5.505
5.262
5.476
450,503
+0.18(+3.49%)
Aug 25, 2008
5.281
5.432
5.223
5.291
197,199
-0.05(-0.91%)
Aug 22, 2008
5.267
5.393
5.199
5.340
0
+0.11(+2.04%)
Aug 21, 2008
5.286
5.413
5.228
5.233
238,579
-0.12(-2.18%)
Aug 20, 2008
5.223
5.500
5.223
5.349
241,663
+0.02(+0.46%)
Aug 19, 2008
5.291
5.359
5.209
5.325
227,424
-0.00(-0.09%)
Aug 18, 2008
5.345
5.442
5.286
5.330
194,409
+0.02(+0.46%)
Aug 15, 2008
5.359
5.461
5.243
5.306
0
+0.00(+0.00%)
Aug 14, 2008
5.432
5.485
5.252
5.306
488,103
-0.16(-2.84%)
Aug 13, 2008
5.490
5.558
5.359
5.461
342,940
-0.02(-0.44%)
Aug 12, 2008
5.340
5.568
5.340
5.485
591,783
+0.13(+2.36%)
Aug 11, 2008
5.126
5.364
5.058
5.359
570,941
+0.21(+4.15%)
Aug 08, 2008
4.951
5.286
4.951
5.146
394,725
+0.10(+1.92%)
Aug 07, 2008
4.971
5.092
4.937
5.048
651,106
+0.01(+0.19%)
Aug 06, 2008
5.189
5.252
4.905
5.039
639,586
-0.18(-3.53%)
Aug 05, 2008
4.927
5.233
4.835
5.223
834,476
-0.12(-2.18%)
Aug 04, 2008
5.505
5.505
5.267
5.340
495,983
-0.17(-3.00%)
Aug 01, 2008
5.548
5.825
5.413
5.505
369,743
-0.04(-0.70%)
Jul 31, 2008
5.480
5.743
5.476
5.544
276,628
-0.01(-0.17%)
Jul 30, 2008
5.529
5.641
5.330
5.553
306,101
+0.04(+0.70%)
Jul 29, 2008
5.514
5.621
5.393
5.514
246,188
+0.14(+2.53%)
Jul 28, 2008
5.689
5.689
5.311
5.379
242,450
-0.32(-5.54%)
Jul 25, 2008
5.485
5.738
5.437
5.694
411,632
+0.24(+4.36%)
Jul 24, 2008
5.408
5.578
5.340
5.456
691,081
+0.08(+1.44%)
Jul 23, 2008
5.247
5.544
5.238
5.379
585,242
+0.14(+2.59%)
Jul 22, 2008
5.252
5.354
5.121
5.243
652,776
+0.02(+0.47%)
Jul 21, 2008
5.815
5.961
5.199
5.218
1,038,963
-0.64(-10.94%)
Jul 18, 2008
5.762
6.014
5.121
5.859
1,189,571
+0.51(+9.53%)
Jul 17, 2008
5.364
5.403
5.291
5.349
1,153,139
+0.01(+0.18%)
Jul 16, 2008
5.078
5.398
5.039
5.340
727,580
+0.28(+5.57%)
Jul 15, 2008
5.073
5.213
4.917
5.058
796,027
-0.02(-0.48%)
Jul 14, 2008
5.097
5.165
5.000
5.082
554,074
-0.02(-0.38%)
Jul 11, 2008
5.029
5.112
4.908
5.102
576,608
+0.01(+0.19%)
Jul 10, 2008
4.893
5.160
4.820
5.092
765,328
+0.18(+3.76%)
Jul 09, 2008
5.034
5.039
4.820
4.908
605,667
-0.12(-2.32%)
Jul 08, 2008
4.893
5.116
4.723
5.024
1,084,886
-0.17(-3.18%)
Jul 07, 2008
5.053
5.272
5.005
5.189
585,452
+0.17(+3.38%)
Jul 04, 2008
4.854
5.048
4.781
5.019
364,253
+0.00(+0.00%)
Jul 03, 2008
4.854
5.048
4.781
5.019
364,253
+0.17(+3.40%)
Jul 02, 2008
4.976
5.010
4.849
4.854
504,029
-0.15(-2.91%)
Jul 01, 2008
4.811
5.053
4.801
5.000
564,269
+0.13(+2.59%)
Jun 30, 2008
4.908
4.961
4.830
4.874
807,040
-0.03(-0.59%)
Jun 27, 2008
4.869
5.019
4.854
4.903
1,148,003
+0.03(+0.70%)
Jun 26, 2008
4.806
4.898
4.752
4.869
734,679
+0.01(+0.30%)
Jun 25, 2008
4.733
4.971
4.733
4.854
761,173
+0.12(+2.56%)
Jun 24, 2008
4.733
4.830
4.684
4.733
471,629
-0.04(-0.91%)
Jun 23, 2008
4.791
4.830
4.660
4.777
593,612
+0.03(+0.72%)
Jun 20, 2008
4.563
4.815
4.563
4.743
553,215
+0.14(+2.95%)
Jun 19, 2008
4.563
4.612
4.519
4.607
299,686
+0.05(+1.06%)
Jun 18, 2008
4.563
4.587
4.495
4.558
478,040
-0.04(-0.95%)
Jun 17, 2008
4.427
4.626
4.388
4.602
197,862
+0.18(+4.06%)
Jun 16, 2008
4.335
4.481
4.306
4.422
312,973
+0.03(+0.77%)
Jun 13, 2008
4.481
4.481
4.335
4.388
325,376
-0.03(-0.66%)
Jun 12, 2008
4.374
4.500
4.369
4.417
329,301
+0.07(+1.56%)
Jun 11, 2008
4.442
4.451
4.330
4.349
327,179
-0.10(-2.18%)
Jun 10, 2008
4.437
4.490
4.427
4.447
299,309
-0.01(-0.22%)
Jun 09, 2008
4.519
4.597
4.442
4.456
317,037
-0.01(-0.22%)
Jun 06, 2008
4.592
4.592
4.434
4.466
252,570
-0.17(-3.56%)
Jun 05, 2008
4.718
4.718
4.592
4.631
485,847
-0.17(-3.64%)
Jun 04, 2008
4.913
4.976
4.733
4.806
699,860
-0.12(-2.37%)
Jun 03, 2008
4.854
4.932
4.767
4.922
368,901
+0.08(+1.60%)
Jun 02, 2008
5.073
5.073
4.728
4.845
400,018
-0.26(-5.13%)
May 30, 2008
5.160
5.170
4.990
5.107
258,499
-0.06(-1.13%)
May 29, 2008
5.029
5.189
4.990
5.165
377,691
+0.14(+2.80%)
May 28, 2008
4.990
5.053
4.966
5.024
377,502
+0.04(+0.88%)
May 27, 2008
4.854
5.000
4.825
4.980
290,317
+0.09(+1.89%)
May 26, 2008
4.811
4.932
4.733
4.888
0
+0.00(+0.00%)
May 23, 2008
4.811
4.932
4.733
4.888
208,624
+0.05(+1.00%)
May 22, 2008
4.777
4.854
4.777
4.840
225,555
+0.07(+1.42%)
May 21, 2008
4.558
4.888
4.558
4.772
342,963
+0.24(+5.25%)
May 20, 2008
4.597
4.612
4.432
4.534
239,565
-0.09(-1.99%)
May 19, 2008
4.777
4.854
4.602
4.626
269,858
-0.14(-2.95%)
May 16, 2008
4.786
4.830
4.646
4.767
388,125
-0.02(-0.51%)
May 15, 2008
4.626
4.854
4.519
4.791
237,089
+0.15(+3.13%)
May 14, 2008
4.704
4.830
4.641
4.646
211,827
-0.06(-1.34%)
May 13, 2008
4.675
4.781
4.563
4.709
251,320
+0.04(+0.94%)
May 12, 2008
4.277
4.718
4.243
4.665
341,717
+0.39(+9.20%)
May 09, 2008
4.281
4.383
4.252
4.272
86,521
-0.04(-1.01%)
May 08, 2008
4.456
4.476
4.306
4.315
194,484
-0.16(-3.58%)
May 07, 2008
4.772
4.772
4.427
4.476
267,248
-0.30(-6.21%)
May 06, 2008
4.616
4.951
4.616
4.772
397,103
+0.12(+2.61%)
May 05, 2008
4.621
4.747
4.592
4.650
245,947
+0.02(+0.52%)
May 02, 2008
4.641
4.738
4.481
4.626
444,226
+0.02(+0.53%)
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.