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
Charles & Colvard
(NQ:
CTHR
)
2.150
-0.020 (-0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2015
1.400
1.400
1.301
1.360
23,181
-0.01(-0.73%)
Oct 29, 2015
1.316
1.400
1.316
1.370
46,396
+0.05(+4.05%)
Oct 28, 2015
1.350
1.350
1.310
1.317
11,726
+0.01(+0.51%)
Oct 27, 2015
1.300
1.350
1.270
1.310
39,018
+0.01(+0.77%)
Oct 26, 2015
1.300
1.320
1.270
1.300
8,899
+0.00(+0.00%)
Oct 23, 2015
1.310
1.310
1.270
1.300
13,793
+0.03(+2.36%)
Oct 22, 2015
1.290
1.310
1.270
1.270
16,822
-0.04(-3.05%)
Oct 21, 2015
1.349
1.350
1.310
1.310
39,740
-0.02(-1.50%)
Oct 20, 2015
1.350
1.350
1.290
1.330
22,221
-0.04(-2.92%)
Oct 19, 2015
1.350
1.370
1.333
1.370
14,350
-0.03(-2.14%)
Oct 16, 2015
1.340
1.400
1.290
1.400
16,603
+0.09(+6.87%)
Oct 15, 2015
1.330
1.330
1.280
1.310
40,398
+0.01(+0.77%)
Oct 14, 2015
1.300
1.310
1.290
1.300
6,446
+0.02(+1.56%)
Oct 13, 2015
1.301
1.340
1.280
1.280
30,663
-0.05(-3.76%)
Oct 12, 2015
1.320
1.350
1.320
1.330
32,827
+0.05(+3.90%)
Oct 09, 2015
1.340
1.350
1.280
1.280
25,815
+0.00(+0.34%)
Oct 08, 2015
1.234
1.307
1.234
1.276
22,350
-0.01(-1.11%)
Oct 07, 2015
1.290
1.340
1.280
1.290
6,054
-0.03(-2.27%)
Oct 06, 2015
1.300
1.320
1.270
1.320
16,237
+0.05(+3.94%)
Oct 05, 2015
1.340
1.340
1.270
1.270
1,087
+0.02(+1.60%)
Oct 02, 2015
1.320
1.350
1.240
1.250
1,978
-0.02(-1.57%)
Oct 01, 2015
1.260
1.320
1.220
1.270
15,321
-0.05(-3.78%)
Sep 30, 2015
1.310
1.320
1.210
1.320
15,671
+0.11(+9.08%)
Sep 29, 2015
1.275
1.275
1.210
1.210
8,163
-0.06(-4.72%)
Sep 28, 2015
1.260
1.370
1.240
1.270
3,260
-0.01(-0.78%)
Sep 25, 2015
1.320
1.360
1.240
1.280
25,663
+0.00(+0.00%)
Sep 24, 2015
1.260
1.320
1.260
1.280
26,929
+0.01(+0.79%)
Sep 23, 2015
1.370
1.370
1.250
1.270
8,130
-0.04(-3.05%)
Sep 22, 2015
1.300
1.370
1.292
1.310
9,217
+0.00(+0.00%)
Sep 21, 2015
1.350
1.400
1.310
1.310
13,513
-0.03(-2.24%)
Sep 18, 2015
1.250
1.340
1.250
1.340
46,631
+0.08(+6.35%)
Sep 17, 2015
1.240
1.270
1.220
1.260
1,489
-0.04(-3.08%)
Sep 16, 2015
1.256
1.330
1.230
1.300
30,221
+0.04(+3.17%)
Sep 15, 2015
1.220
1.330
1.220
1.260
13,076
+0.05(+4.13%)
Sep 14, 2015
1.338
1.340
1.210
1.210
10,650
-0.07(-5.47%)
Sep 11, 2015
1.270
1.320
1.230
1.280
21,502
+0.01(+0.79%)
Sep 10, 2015
1.250
1.270
1.220
1.270
15,808
+0.04(+3.25%)
Sep 09, 2015
1.270
1.280
1.220
1.230
255,075
-0.01(-0.81%)
Sep 08, 2015
1.240
1.270
1.230
1.240
5,523
-0.01(-0.80%)
Sep 04, 2015
1.230
1.250
1.250
1.250
41,900
-0.04(-3.10%)
Sep 03, 2015
1.320
1.320
1.260
1.290
1,845
-0.04(-3.01%)
Sep 02, 2015
1.350
1.355
1.250
1.330
17,073
+0.04(+3.10%)
Sep 01, 2015
1.280
1.290
1.250
1.290
9,470
+0.01(+0.78%)
Aug 31, 2015
1.320
1.340
1.280
1.280
33,389
-0.02(-1.54%)
Aug 28, 2015
1.260
1.330
1.210
1.300
18,599
+0.04(+3.17%)
Aug 27, 2015
1.244
1.320
1.200
1.260
21,765
-0.04(-3.08%)
Aug 26, 2015
1.300
1.310
1.270
1.300
12,529
+0.07(+5.69%)
Aug 25, 2015
1.300
1.320
1.210
1.230
2,006
-0.07(-5.38%)
Aug 24, 2015
1.210
1.340
1.180
1.300
97,568
+0.07(+5.69%)
Aug 21, 2015
1.330
1.330
1.170
1.230
242,466
-0.05(-3.91%)
Aug 20, 2015
1.340
1.360
1.170
1.280
358,803
-0.06(-4.48%)
Aug 19, 2015
1.210
1.480
1.210
1.340
107,633
+0.13(+10.74%)
Aug 18, 2015
1.240
1.240
1.210
1.210
2,135
+0.00(+0.00%)
Aug 17, 2015
1.210
1.220
1.201
1.210
32,384
-0.01(-0.82%)
Aug 14, 2015
1.360
1.360
1.140
1.220
75,047
-0.12(-8.96%)
Aug 13, 2015
1.320
1.340
1.320
1.340
4,260
-0.04(-2.90%)
Aug 12, 2015
1.373
1.380
1.270
1.380
25,699
+0.00(+0.36%)
Aug 11, 2015
1.400
1.439
1.250
1.375
29,603
+0.07(+5.77%)
Aug 10, 2015
1.380
1.410
1.250
1.300
73,306
+0.00(+0.00%)
Aug 07, 2015
1.320
1.400
1.270
1.300
78,118
-0.40(-23.53%)
Aug 06, 2015
1.650
1.720
1.500
1.700
60,300
+0.04(+2.41%)
Aug 05, 2015
1.530
1.700
1.530
1.660
81,970
+0.16(+10.67%)
Aug 04, 2015
1.448
1.500
1.448
1.500
51,307
+0.07(+4.90%)
Aug 03, 2015
1.440
1.450
1.400
1.430
7,683
-0.01(-0.69%)
Jul 31, 2015
1.350
1.460
1.350
1.440
7,800
+0.03(+2.13%)
Jul 30, 2015
1.430
1.465
1.280
1.410
37,852
-0.04(-2.76%)
Jul 29, 2015
1.424
1.480
1.360
1.450
17,257
-0.03(-2.03%)
Jul 28, 2015
1.400
1.540
1.400
1.480
9,391
-0.03(-1.99%)
Jul 27, 2015
1.510
1.510
1.500
1.510
2,259
+0.03(+2.03%)
Jul 24, 2015
1.540
1.540
1.480
1.480
8,563
-0.03(-1.99%)
Jul 23, 2015
1.462
1.540
1.420
1.510
15,789
-0.02(-1.31%)
Jul 22, 2015
1.450
1.540
1.440
1.530
16,150
+0.01(+0.66%)
Jul 21, 2015
1.490
1.520
1.490
1.520
13,571
+0.01(+0.66%)
Jul 20, 2015
1.600
1.625
1.470
1.510
20,618
-0.05(-3.21%)
Jul 17, 2015
1.640
1.640
1.510
1.560
6,533
+0.04(+2.94%)
Jul 16, 2015
1.550
1.630
1.516
1.516
1,575
-0.04(-2.85%)
Jul 15, 2015
1.640
1.640
1.520
1.560
5,246
-0.01(-0.64%)
Jul 14, 2015
1.620
1.640
1.550
1.570
11,486
+0.03(+1.95%)
Jul 13, 2015
1.587
1.600
1.540
1.540
7,249
-0.02(-1.28%)
Jul 10, 2015
1.639
1.650
1.560
1.560
11,969
+0.06(+3.99%)
Jul 09, 2015
1.480
1.580
1.450
1.500
20,044
-0.09(-5.65%)
Jul 08, 2015
1.640
1.640
1.450
1.590
9,408
-0.05(-3.05%)
Jul 07, 2015
1.492
1.650
1.360
1.640
21,916
+0.19(+12.98%)
Jul 06, 2015
1.541
1.550
1.390
1.452
5,613
-0.06(-3.87%)
Jul 02, 2015
1.630
1.510
1.510
1.510
12,900
-0.07(-4.43%)
Jul 01, 2015
1.490
1.640
1.490
1.580
5,753
+0.07(+4.64%)
Jun 30, 2015
1.520
1.570
1.452
1.510
9,588
-0.04(-2.58%)
Jun 29, 2015
1.540
1.600
1.460
1.550
9,636
-0.05(-3.13%)
Jun 26, 2015
1.552
1.600
1.552
1.600
14,595
+0.03(+1.91%)
Jun 25, 2015
1.500
1.600
1.500
1.570
17,150
+0.07(+4.67%)
Jun 24, 2015
1.550
1.590
1.450
1.500
80,683
+0.00(+0.00%)
Jun 23, 2015
1.500
1.550
1.500
1.500
41,816
+0.00(+0.00%)
Jun 22, 2015
1.520
1.580
1.441
1.500
40,450
+0.05(+3.45%)
Jun 19, 2015
1.450
1.510
1.450
1.450
19,375
-0.03(-2.03%)
Jun 18, 2015
1.560
1.560
1.450
1.480
37,706
-0.05(-3.27%)
Jun 17, 2015
1.495
1.540
1.450
1.530
35,098
+0.01(+0.66%)
Jun 16, 2015
1.580
1.580
1.480
1.520
13,357
-0.06(-3.80%)
Jun 15, 2015
1.510
1.580
1.474
1.580
18,842
+0.04(+2.60%)
Jun 12, 2015
1.470
1.550
1.430
1.540
37,210
+0.07(+4.77%)
Jun 11, 2015
1.500
1.590
1.460
1.470
50,216
+0.01(+0.68%)
Jun 10, 2015
1.580
1.600
1.420
1.460
21,601
-0.09(-5.81%)
Jun 09, 2015
1.510
1.560
1.400
1.550
68,178
+0.01(+0.65%)
Jun 08, 2015
1.530
1.560
1.510
1.540
62,496
+0.03(+1.99%)
Jun 05, 2015
1.560
1.540
1.460
1.510
15,298
-0.03(-1.95%)
Jun 04, 2015
1.530
1.540
1.520
1.540
17,413
-0.03(-1.91%)
Jun 03, 2015
1.513
1.570
1.513
1.570
800
+0.02(+1.29%)
Jun 02, 2015
1.550
1.600
1.529
1.550
22,831
-0.01(-0.82%)
Jun 01, 2015
1.520
1.600
1.480
1.563
93,362
+0.08(+5.59%)
May 29, 2015
1.440
1.510
1.416
1.480
83,609
+0.08(+5.71%)
May 28, 2015
1.370
1.410
1.350
1.400
11,712
+0.00(+0.00%)
May 27, 2015
1.365
1.460
1.365
1.400
36,594
-0.02(-1.41%)
May 26, 2015
1.420
1.460
1.400
1.420
13,129
-0.01(-0.70%)
May 22, 2015
1.400
1.430
1.430
1.430
21,100
-0.02(-1.38%)
May 21, 2015
1.450
1.450
1.408
1.450
37,226
+0.08(+5.84%)
May 20, 2015
1.410
1.410
1.360
1.370
3,697
-0.09(-6.16%)
May 19, 2015
1.440
1.460
1.400
1.460
12,081
+0.05(+3.55%)
May 18, 2015
1.434
1.450
1.390
1.410
17,747
-0.05(-3.42%)
May 15, 2015
1.430
1.470
1.430
1.460
16,137
-0.01(-0.68%)
May 14, 2015
1.480
1.530
1.460
1.470
22,027
-0.07(-4.55%)
May 13, 2015
1.420
1.560
1.398
1.540
40,176
+0.12(+8.45%)
May 12, 2015
1.451
1.465
1.380
1.420
41,277
-0.05(-3.40%)
May 11, 2015
1.365
1.500
1.365
1.470
50,031
+0.07(+5.00%)
May 08, 2015
1.400
1.400
1.360
1.400
58,842
-0.04(-2.78%)
May 07, 2015
1.400
1.480
1.400
1.440
38,381
+0.02(+1.41%)
May 06, 2015
1.440
1.470
1.410
1.420
13,956
-0.05(-3.40%)
May 05, 2015
1.550
1.550
1.370
1.470
75,426
-0.10(-6.37%)
May 04, 2015
1.490
1.600
1.438
1.570
52,300
+0.02(+1.29%)
May 01, 2015
1.350
1.678
1.350
1.550
104,194
+0.27(+21.09%)
Apr 30, 2015
1.280
1.380
1.280
1.280
9,944
+0.00(+0.00%)
Apr 29, 2015
1.298
1.320
1.280
1.280
12,169
+0.00(+0.00%)
Apr 28, 2015
1.160
1.350
1.160
1.280
53,083
-0.05(-3.76%)
Apr 27, 2015
1.390
1.390
1.320
1.330
9,766
-0.08(-5.67%)
Apr 24, 2015
1.372
1.410
1.372
1.410
15,216
+0.02(+1.44%)
Apr 23, 2015
1.380
1.420
1.340
1.390
27,173
+0.04(+2.96%)
Apr 22, 2015
1.425
1.429
1.340
1.350
4,371
-0.07(-4.93%)
Apr 21, 2015
1.456
1.456
1.360
1.420
4,962
+0.01(+0.71%)
Apr 20, 2015
1.360
1.450
1.360
1.410
29,046
+0.04(+2.92%)
Apr 17, 2015
1.360
1.390
1.320
1.370
19,290
-0.03(-2.14%)
Apr 16, 2015
1.370
1.400
1.365
1.400
27,474
+0.03(+2.19%)
Apr 15, 2015
1.360
1.370
1.320
1.370
57,001
+0.01(+0.37%)
Apr 14, 2015
1.300
1.408
1.300
1.365
34,968
+0.04(+3.41%)
Apr 13, 2015
1.370
1.391
1.260
1.320
67,311
-0.04(-2.94%)
Apr 10, 2015
1.410
1.420
1.310
1.360
114,233
-0.04(-2.86%)
Apr 09, 2015
1.330
1.400
1.280
1.400
29,615
+0.10(+7.69%)
Apr 08, 2015
1.179
1.330
1.175
1.300
94,297
+0.13(+11.11%)
Apr 07, 2015
1.160
1.230
1.150
1.170
25,964
+0.00(+0.00%)
Apr 06, 2015
1.170
1.200
1.160
1.170
81,009
+0.00(+0.00%)
Apr 02, 2015
1.240
1.170
1.170
1.170
75,100
-0.01(-0.85%)
Apr 01, 2015
1.170
1.190
1.170
1.180
36,407
+0.01(+0.85%)
Mar 31, 2015
1.190
1.240
1.160
1.170
40,290
-0.02(-1.27%)
Mar 30, 2015
1.250
1.250
1.170
1.185
68,996
-0.00(-0.42%)
Mar 27, 2015
1.250
1.250
1.170
1.190
59,703
+0.03(+2.59%)
Mar 26, 2015
1.170
1.200
1.140
1.160
139,308
+0.03(+3.11%)
Mar 25, 2015
1.190
1.200
1.120
1.125
110,904
-0.04(-3.85%)
Mar 24, 2015
1.120
1.237
1.120
1.170
91,366
+0.06(+5.41%)
Mar 23, 2015
1.158
1.170
1.110
1.110
43,265
-0.04(-3.48%)
Mar 20, 2015
1.210
1.210
1.150
1.150
118,426
-0.05(-4.17%)
Mar 19, 2015
1.170
1.240
1.160
1.200
79,603
+0.02(+1.69%)
Mar 18, 2015
1.202
1.300
1.170
1.180
177,072
-0.02(-1.67%)
Mar 17, 2015
1.240
1.322
1.190
1.200
91,451
-0.04(-3.23%)
Mar 16, 2015
1.370
1.400
1.220
1.240
145,621
-0.09(-6.77%)
Mar 13, 2015
1.400
1.400
1.260
1.330
135,476
-0.10(-6.99%)
Mar 12, 2015
1.560
1.610
1.430
1.430
44,794
-0.07(-4.67%)
Mar 11, 2015
1.500
1.570
1.440
1.500
22,061
+0.00(+0.00%)
Mar 10, 2015
1.495
1.540
1.440
1.500
10,587
+0.04(+2.74%)
Mar 09, 2015
1.450
1.530
1.440
1.460
34,531
+0.00(+0.00%)
Mar 06, 2015
1.500
1.537
1.430
1.460
35,409
-0.02(-1.35%)
Mar 05, 2015
1.480
1.530
1.430
1.480
17,206
-0.02(-1.33%)
Mar 04, 2015
1.470
1.500
1.420
1.500
43,036
+0.06(+4.17%)
Mar 03, 2015
1.430
1.540
1.420
1.440
64,563
+0.01(+0.70%)
Mar 02, 2015
1.460
1.480
1.410
1.430
52,306
-0.07(-4.67%)
Feb 27, 2015
1.550
1.555
1.483
1.500
26,962
-0.04(-2.60%)
Feb 26, 2015
1.500
1.570
1.500
1.540
18,565
+0.05(+3.36%)
Feb 25, 2015
1.530
1.599
1.490
1.490
38,765
-0.04(-2.61%)
Feb 24, 2015
1.565
1.590
1.530
1.530
16,464
-0.05(-3.16%)
Feb 23, 2015
1.560
1.607
1.530
1.580
42,613
-0.01(-0.53%)
Feb 20, 2015
1.600
1.620
1.570
1.588
32,871
-0.00(-0.10%)
Feb 19, 2015
1.580
1.640
1.580
1.590
15,540
-0.02(-1.24%)
Feb 18, 2015
1.570
1.630
1.570
1.610
11,101
+0.00(+0.00%)
Feb 17, 2015
1.600
1.620
1.600
1.610
6,895
-0.02(-1.23%)
Feb 13, 2015
1.640
1.630
1.630
1.630
7,400
-0.01(-0.61%)
Feb 12, 2015
1.610
1.650
1.610
1.640
17,620
+0.00(+0.00%)
Feb 11, 2015
1.680
1.680
1.590
1.640
3,526
-0.01(-0.61%)
Feb 10, 2015
1.720
1.760
1.610
1.650
7,137
-0.10(-5.71%)
Feb 09, 2015
1.750
1.754
1.740
1.750
2,868
+0.01(+0.86%)
Feb 06, 2015
1.770
1.770
1.710
1.735
8,125
-0.01(-0.86%)
Feb 05, 2015
1.670
1.870
1.600
1.750
33,762
+0.11(+6.71%)
Feb 04, 2015
1.860
1.900
1.610
1.640
62,336
-0.23(-12.30%)
Feb 03, 2015
1.700
1.900
1.700
1.870
128,342
+0.18(+10.65%)
Feb 02, 2015
1.830
1.830
1.620
1.690
147,876
-0.11(-6.11%)
Jan 30, 2015
1.770
1.850
1.770
1.800
40,295
+0.04(+2.27%)
Jan 29, 2015
1.660
1.790
1.660
1.760
54,230
+0.06(+3.53%)
Jan 28, 2015
1.710
1.780
1.600
1.700
44,309
-0.09(-5.03%)
Jan 27, 2015
1.720
1.790
1.650
1.790
66,987
+0.08(+4.68%)
Jan 26, 2015
1.630
1.730
1.580
1.710
88,484
+0.12(+7.55%)
Jan 23, 2015
1.511
1.650
1.511
1.590
40,017
+0.02(+1.27%)
Jan 22, 2015
1.450
1.590
1.450
1.570
83,157
+0.06(+3.97%)
Jan 21, 2015
1.430
1.550
1.400
1.510
153,411
-0.00(-0.01%)
Jan 20, 2015
1.500
1.520
1.380
1.510
54,164
+0.05(+3.43%)
Jan 16, 2015
1.330
1.480
1.290
1.460
340,708
+0.10(+7.35%)
Jan 15, 2015
1.450
1.450
1.360
1.360
40,789
-0.09(-6.21%)
Jan 14, 2015
1.330
1.500
1.300
1.450
53,105
+0.07(+5.07%)
Jan 13, 2015
1.400
1.400
1.350
1.380
59,475
-0.01(-0.72%)
Jan 12, 2015
1.360
1.420
1.330
1.390
109,144
-0.04(-2.80%)
Jan 09, 2015
1.540
1.540
1.350
1.430
67,671
-0.07(-4.67%)
Jan 08, 2015
1.480
1.580
1.400
1.500
108,848
-0.01(-0.66%)
Jan 07, 2015
1.610
1.620
1.480
1.510
137,475
-0.12(-7.36%)
Jan 06, 2015
1.740
1.740
1.630
1.630
67,779
-0.07(-4.12%)
Jan 05, 2015
1.750
1.750
1.670
1.700
68,506
-0.07(-3.95%)
Jan 02, 2015
1.920
1.920
1.760
1.770
67,062
-0.07(-3.80%)
Dec 31, 2014
1.810
1.840
1.840
1.840
68,900
-0.03(-1.60%)
Dec 30, 2014
1.820
1.890
1.740
1.870
122,653
+0.05(+2.75%)
Dec 29, 2014
1.800
1.880
1.750
1.820
181,075
+0.10(+5.81%)
Dec 26, 2014
1.680
1.780
1.620
1.720
95,115
+0.09(+5.52%)
Dec 24, 2014
1.650
1.630
1.630
1.630
25,200
-0.03(-1.81%)
Dec 23, 2014
1.438
1.810
1.420
1.660
192,904
+0.21(+14.48%)
Dec 22, 2014
1.430
1.470
1.400
1.450
47,240
+0.02(+1.40%)
Dec 19, 2014
1.500
1.500
1.400
1.430
250,108
+0.00(+0.00%)
Dec 18, 2014
1.460
1.500
1.400
1.430
69,262
-0.03(-2.05%)
Dec 17, 2014
1.370
1.490
1.310
1.460
166,751
+0.20(+15.87%)
Dec 16, 2014
1.350
1.360
1.220
1.260
163,754
+0.06(+5.00%)
Dec 15, 2014
1.210
1.300
1.160
1.200
256,872
-0.03(-2.44%)
Dec 12, 2014
1.250
1.340
1.220
1.230
110,471
-0.05(-3.91%)
Dec 11, 2014
1.250
1.290
1.240
1.280
111,595
+0.04(+3.23%)
Dec 10, 2014
1.310
1.344
1.230
1.240
275,256
-0.10(-7.46%)
Dec 09, 2014
1.330
1.390
1.310
1.340
98,090
-0.06(-4.29%)
Dec 08, 2014
1.400
1.470
1.350
1.400
100,902
+0.01(+0.72%)
Dec 05, 2014
1.420
1.420
1.370
1.390
27,495
-0.02(-1.42%)
Dec 04, 2014
1.510
1.580
1.370
1.410
153,742
-0.09(-6.00%)
Dec 03, 2014
1.460
1.580
1.440
1.500
87,187
+0.06(+4.17%)
Dec 02, 2014
1.420
1.460
1.310
1.440
83,683
+0.02(+1.41%)
Dec 01, 2014
1.580
1.590
1.410
1.420
162,094
-0.18(-11.25%)
Nov 28, 2014
1.600
1.610
1.590
1.600
23,675
-0.01(-0.62%)
Nov 26, 2014
1.620
1.610
1.610
1.610
26,500
-0.02(-1.23%)
Nov 25, 2014
1.630
1.630
1.580
1.630
24,677
+0.02(+1.24%)
Nov 24, 2014
1.620
1.630
1.580
1.610
77,698
+0.02(+1.26%)
Nov 21, 2014
1.680
1.680
1.580
1.590
33,587
+0.01(+0.63%)
Nov 20, 2014
1.650
1.720
1.560
1.580
42,556
-0.06(-3.75%)
Nov 19, 2014
1.650
1.810
1.641
1.642
49,959
-0.08(-4.56%)
Nov 18, 2014
1.820
1.830
1.650
1.720
175,940
-0.11(-6.01%)
Nov 17, 2014
1.800
1.900
1.790
1.830
213,245
+0.05(+2.81%)
Nov 14, 2014
1.700
1.880
1.590
1.780
735,437
-0.84(-32.06%)
Nov 13, 2014
2.660
2.690
2.600
2.620
86,600
-0.02(-0.76%)
Nov 12, 2014
2.610
2.720
2.610
2.640
45,121
-0.01(-0.38%)
Nov 11, 2014
2.701
2.727
2.610
2.650
23,235
-0.10(-3.64%)
Nov 10, 2014
2.750
2.770
2.710
2.750
13,974
+0.03(+1.10%)
Nov 07, 2014
2.794
2.890
2.701
2.720
25,887
-0.06(-2.16%)
Nov 06, 2014
2.580
2.880
2.580
2.780
95,751
+0.17(+6.52%)
Nov 05, 2014
2.690
2.710
2.600
2.610
21,572
-0.10(-3.69%)
Nov 04, 2014
2.769
2.769
2.681
2.710
15,147
-0.05(-1.81%)
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.