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 (%)
Dec 31, 2010
2.880
3.060
2.880
3.020
63,570
+0.13(+4.50%)
Dec 30, 2010
2.900
2.900
2.770
2.890
86,281
+0.03(+1.05%)
Dec 29, 2010
2.860
2.900
2.830
2.860
108,362
+0.03(+1.06%)
Dec 28, 2010
2.810
2.890
2.800
2.830
40,271
-0.01(-0.35%)
Dec 27, 2010
2.850
2.900
2.800
2.840
69,394
-0.04(-1.39%)
Dec 23, 2010
2.910
2.930
2.850
2.880
21,082
-0.01(-0.35%)
Dec 22, 2010
2.850
2.950
2.850
2.890
35,238
+0.04(+1.40%)
Dec 21, 2010
2.760
2.850
2.760
2.850
21,433
+0.09(+3.26%)
Dec 20, 2010
2.750
2.770
2.720
2.760
13,597
-0.01(-0.36%)
Dec 17, 2010
2.760
2.800
2.750
2.770
17,057
-0.02(-0.72%)
Dec 16, 2010
2.800
2.800
2.710
2.790
35,997
+0.05(+1.82%)
Dec 15, 2010
2.850
2.850
2.710
2.740
99,245
-0.10(-3.52%)
Dec 14, 2010
2.730
2.850
2.700
2.840
60,953
+0.14(+5.19%)
Dec 13, 2010
2.740
2.740
2.680
2.700
29,595
-0.03(-1.10%)
Dec 10, 2010
2.600
2.800
2.600
2.730
64,394
+0.14(+5.41%)
Dec 09, 2010
2.600
2.671
2.550
2.590
40,858
+0.01(+0.39%)
Dec 08, 2010
2.663
2.663
2.550
2.580
18,895
-0.06(-2.27%)
Dec 07, 2010
2.660
2.730
2.640
2.640
25,751
-0.04(-1.57%)
Dec 06, 2010
2.850
2.900
2.650
2.682
56,088
-0.05(-1.76%)
Dec 03, 2010
2.750
2.820
2.730
2.730
25,861
-0.04(-1.44%)
Dec 02, 2010
2.740
2.800
2.650
2.770
64,418
+0.02(+0.73%)
Dec 01, 2010
2.570
2.800
2.480
2.750
127,635
+0.19(+7.42%)
Nov 30, 2010
2.230
2.650
2.210
2.560
135,650
+0.33(+14.80%)
Nov 29, 2010
2.200
2.230
2.180
2.230
84,391
+0.05(+2.29%)
Nov 26, 2010
2.180
2.210
2.160
2.180
14,000
+0.00(+0.00%)
Nov 24, 2010
2.200
2.180
2.180
2.180
94,562
+0.04(+1.87%)
Nov 23, 2010
2.150
2.190
2.110
2.140
53,751
-0.01(-0.47%)
Nov 22, 2010
2.240
2.240
2.140
2.150
83,482
-0.09(-4.02%)
Nov 19, 2010
2.260
2.260
2.222
2.240
19,044
+0.01(+0.45%)
Nov 18, 2010
2.260
2.260
2.220
2.230
10,059
+0.02(+0.90%)
Nov 17, 2010
2.208
2.210
2.200
2.210
1,836
-0.02(-0.90%)
Nov 16, 2010
2.220
2.260
2.200
2.230
33,992
+0.01(+0.45%)
Nov 15, 2010
2.200
2.240
2.200
2.220
19,940
+0.02(+0.91%)
Nov 12, 2010
2.250
2.250
2.190
2.200
19,610
-0.01(-0.45%)
Nov 11, 2010
2.200
2.250
2.200
2.210
60,950
-0.01(-0.45%)
Nov 10, 2010
2.190
2.220
2.160
2.220
24,063
+0.02(+0.91%)
Nov 09, 2010
2.240
2.250
2.160
2.200
19,811
-0.02(-0.90%)
Nov 08, 2010
2.140
2.220
2.080
2.220
99,599
+0.09(+4.23%)
Nov 05, 2010
2.090
2.150
2.090
2.130
17,086
+0.04(+1.91%)
Nov 04, 2010
2.100
2.100
2.050
2.090
29,559
+0.05(+2.45%)
Nov 03, 2010
2.040
2.050
2.000
2.040
49,616
+0.01(+0.49%)
Nov 02, 2010
2.160
2.160
1.990
2.030
33,080
-0.07(-3.18%)
Nov 01, 2010
2.250
2.300
2.050
2.097
101,141
-0.13(-5.98%)
Oct 29, 2010
1.990
2.250
1.990
2.230
156,625
+0.35(+18.62%)
Oct 28, 2010
1.890
1.920
1.870
1.880
114,317
+0.00(+0.00%)
Oct 27, 2010
1.880
1.900
1.860
1.880
35,361
+0.01(+0.53%)
Oct 25, 2010
1.960
1.960
1.810
1.870
172,184
-0.08(-4.10%)
Oct 22, 2010
2.000
2.020
1.930
1.950
40,012
-0.06(-2.99%)
Oct 21, 2010
2.150
2.170
1.970
2.010
44,777
-0.15(-6.94%)
Oct 20, 2010
2.080
2.160
1.950
2.160
48,681
+0.03(+1.41%)
Oct 19, 2010
2.080
2.130
2.080
2.130
22,120
+0.06(+2.79%)
Oct 18, 2010
2.080
2.150
2.072
2.072
23,675
-0.01(-0.38%)
Oct 15, 2010
2.075
2.100
2.070
2.080
30,830
+0.03(+1.46%)
Oct 14, 2010
2.030
2.060
2.030
2.050
30,396
+0.02(+0.99%)
Oct 13, 2010
2.060
2.080
2.000
2.030
104,793
+0.01(+0.50%)
Oct 12, 2010
2.080
2.100
1.950
2.020
156,735
-0.08(-3.81%)
Oct 11, 2010
2.080
2.110
2.080
2.100
44,877
+0.02(+0.96%)
Oct 08, 2010
2.100
2.100
2.080
2.080
16,281
+0.00(+0.00%)
Oct 07, 2010
2.120
2.140
2.060
2.080
37,200
-0.05(-2.35%)
Oct 06, 2010
2.210
2.260
2.110
2.130
62,399
-0.07(-3.18%)
Oct 05, 2010
2.220
2.250
2.200
2.200
26,412
+0.00(+0.00%)
Oct 04, 2010
2.220
2.230
2.200
2.200
29,184
+0.00(+0.00%)
Oct 01, 2010
2.210
2.220
2.200
2.200
19,938
+0.00(+0.00%)
Sep 30, 2010
2.210
2.250
2.190
2.200
17,477
-0.01(-0.45%)
Sep 29, 2010
2.190
2.220
2.190
2.210
49,075
+0.02(+0.91%)
Sep 28, 2010
2.190
2.200
2.180
2.190
113,410
+0.00(+0.00%)
Sep 27, 2010
2.200
2.200
2.180
2.190
17,421
+0.01(+0.46%)
Sep 24, 2010
2.170
2.220
2.170
2.180
57,570
+0.01(+0.46%)
Sep 23, 2010
2.220
2.240
2.110
2.170
53,428
-0.08(-3.56%)
Sep 22, 2010
2.250
2.260
2.250
2.250
12,800
+0.00(+0.00%)
Sep 21, 2010
2.310
2.320
2.250
2.250
23,862
-0.04(-1.75%)
Sep 20, 2010
2.290
2.330
2.050
2.290
64,617
-0.01(-0.43%)
Sep 17, 2010
2.270
2.320
2.270
2.300
13,464
+0.03(+1.32%)
Sep 15, 2010
2.260
2.290
2.260
2.270
21,856
+0.01(+0.44%)
Sep 14, 2010
2.250
2.290
2.250
2.260
30,968
+0.01(+0.44%)
Sep 13, 2010
2.300
2.300
2.240
2.250
15,905
-0.01(-0.44%)
Sep 10, 2010
2.280
2.290
2.260
2.260
21,262
+0.00(+0.00%)
Sep 09, 2010
2.290
2.340
2.260
2.260
14,492
+0.00(+0.00%)
Sep 08, 2010
2.260
2.280
2.260
2.260
10,330
+0.00(+0.00%)
Sep 07, 2010
2.290
2.290
2.250
2.260
28,290
-0.02(-0.88%)
Sep 03, 2010
2.340
2.340
2.260
2.280
13,100
+0.00(+0.00%)
Sep 02, 2010
2.270
2.290
2.270
2.280
20,720
+0.01(+0.44%)
Sep 01, 2010
2.310
2.310
2.270
2.270
47,366
-0.01(-0.44%)
Aug 31, 2010
2.320
2.330
2.240
2.280
34,750
-0.04(-1.72%)
Aug 30, 2010
2.410
2.410
2.320
2.320
23,615
-0.05(-2.11%)
Aug 27, 2010
2.400
2.400
2.370
2.370
12,750
-0.02(-0.84%)
Aug 26, 2010
2.410
2.420
2.350
2.390
55,544
-0.03(-1.24%)
Aug 25, 2010
2.400
2.500
2.400
2.420
42,366
+0.02(+0.83%)
Aug 24, 2010
2.450
2.460
2.390
2.400
53,624
-0.06(-2.44%)
Aug 23, 2010
2.450
2.490
2.440
2.460
40,777
+0.01(+0.41%)
Aug 20, 2010
2.440
2.490
2.370
2.450
54,543
+0.01(+0.41%)
Aug 19, 2010
2.530
2.530
2.390
2.440
20,600
-0.07(-2.79%)
Aug 18, 2010
2.510
2.600
2.510
2.510
17,835
+0.01(+0.40%)
Aug 17, 2010
2.370
2.500
2.370
2.500
25,940
+0.12(+5.04%)
Aug 16, 2010
2.290
2.380
2.270
2.380
16,536
+0.11(+4.85%)
Aug 13, 2010
2.210
2.340
2.210
2.270
66,632
+0.06(+2.71%)
Aug 12, 2010
2.300
2.300
2.170
2.210
32,361
-0.13(-5.56%)
Aug 11, 2010
2.350
2.430
2.300
2.340
50,788
-0.05(-2.09%)
Aug 10, 2010
2.460
2.470
2.390
2.390
16,111
-0.07(-2.85%)
Aug 09, 2010
2.440
2.460
2.380
2.460
20,970
+0.06(+2.50%)
Aug 06, 2010
2.310
2.450
2.310
2.400
21,683
+0.03(+1.27%)
Aug 05, 2010
2.300
2.410
2.300
2.370
26,108
+0.08(+3.49%)
Aug 04, 2010
2.610
2.610
2.260
2.290
150,413
-0.29(-11.24%)
Aug 03, 2010
2.750
2.790
2.580
2.580
60,030
-0.17(-6.18%)
Aug 02, 2010
2.750
2.770
2.700
2.750
28,712
+0.03(+1.10%)
Jul 30, 2010
2.750
2.810
2.700
2.720
50,833
-0.04(-1.45%)
Jul 29, 2010
3.000
3.000
2.760
2.760
41,150
-0.11(-3.83%)
Jul 28, 2010
2.750
2.880
2.740
2.870
69,751
+0.11(+3.99%)
Jul 27, 2010
2.805
2.805
2.760
2.760
9,400
-0.01(-0.36%)
Jul 26, 2010
2.720
2.770
2.720
2.770
6,840
+0.05(+1.84%)
Jul 23, 2010
2.700
2.740
2.700
2.720
8,482
+0.02(+0.74%)
Jul 22, 2010
2.710
2.730
2.700
2.700
31,555
-0.01(-0.37%)
Jul 21, 2010
2.750
2.780
2.710
2.710
21,680
+0.00(+0.00%)
Jul 20, 2010
2.770
2.900
2.710
2.710
54,058
-0.05(-1.81%)
Jul 19, 2010
2.750
2.830
2.750
2.760
14,834
+0.01(+0.36%)
Jul 16, 2010
2.750
2.780
2.750
2.750
23,597
-0.01(-0.36%)
Jul 15, 2010
2.783
2.783
2.750
2.760
8,800
-0.04(-1.43%)
Jul 14, 2010
2.830
2.850
2.750
2.800
15,582
-0.01(-0.36%)
Jul 13, 2010
2.780
2.820
2.770
2.810
12,405
+0.07(+2.55%)
Jul 12, 2010
2.720
2.750
2.710
2.740
34,985
+0.02(+0.74%)
Jul 09, 2010
2.640
2.720
2.640
2.720
5,740
+0.04(+1.49%)
Jul 08, 2010
2.750
2.750
2.620
2.680
20,365
+0.03(+1.13%)
Jul 07, 2010
2.700
2.750
2.620
2.650
53,483
-0.02(-0.75%)
Jul 06, 2010
2.700
2.700
2.620
2.670
36,833
+0.02(+0.84%)
Jul 02, 2010
2.650
2.670
2.620
2.648
7,542
+0.01(+0.30%)
Jul 01, 2010
2.620
2.720
2.550
2.640
66,970
-0.15(-5.38%)
Jun 30, 2010
2.760
2.790
2.690
2.790
16,612
+0.12(+4.49%)
Jun 29, 2010
2.860
2.860
2.620
2.670
84,392
-0.19(-6.64%)
Jun 25, 2010
2.860
3.000
2.860
2.860
128,639
+0.00(+0.00%)
Jun 24, 2010
2.880
2.900
2.820
2.860
42,737
-0.02(-0.69%)
Jun 23, 2010
2.900
2.950
2.850
2.880
15,744
-0.02(-0.69%)
Jun 22, 2010
3.150
3.170
2.880
2.900
53,350
-0.21(-6.75%)
Jun 21, 2010
3.250
3.250
3.100
3.110
79,743
-0.04(-1.27%)
Jun 18, 2010
3.250
3.250
3.090
3.150
32,164
+0.03(+0.96%)
Jun 17, 2010
3.090
3.140
3.070
3.120
74,034
+0.00(+0.00%)
Jun 16, 2010
2.951
3.120
2.950
3.120
82,415
+0.14(+4.70%)
Jun 15, 2010
3.040
3.040
2.960
2.980
54,571
-0.14(-4.49%)
Jun 14, 2010
2.900
3.150
2.710
3.120
129,905
+0.22(+7.59%)
Jun 11, 2010
2.650
2.900
2.650
2.900
70,538
+0.23(+8.61%)
Jun 10, 2010
2.640
2.700
2.610
2.670
33,196
+0.08(+3.09%)
Jun 09, 2010
2.700
2.700
2.590
2.590
55,912
-0.14(-5.13%)
Jun 08, 2010
2.990
2.990
2.690
2.730
82,794
-0.23(-7.77%)
Jun 07, 2010
3.030
3.150
2.860
2.960
28,843
-0.07(-2.31%)
Jun 04, 2010
3.070
3.100
2.860
3.030
81,067
-0.01(-0.33%)
Jun 03, 2010
2.600
3.100
2.599
3.040
398,229
+0.45(+17.37%)
Jun 02, 2010
2.410
2.600
2.400
2.590
163,867
+0.17(+7.02%)
Jun 01, 2010
2.410
2.450
2.390
2.420
30,018
-0.08(-3.20%)
May 28, 2010
2.470
2.500
2.380
2.500
44,838
+0.03(+1.21%)
May 27, 2010
2.490
2.500
2.430
2.470
96,444
+0.02(+0.82%)
May 26, 2010
2.350
2.507
2.330
2.450
59,117
+0.10(+4.26%)
May 25, 2010
2.360
2.360
2.320
2.350
29,720
-0.02(-0.84%)
May 24, 2010
2.390
2.410
2.357
2.370
64,107
+0.02(+0.85%)
May 21, 2010
2.250
2.380
2.130
2.350
90,352
+0.00(+0.00%)
May 20, 2010
2.360
2.430
2.320
2.350
35,279
-0.08(-3.29%)
May 19, 2010
2.440
2.470
2.400
2.430
17,936
-0.07(-2.80%)
May 18, 2010
2.500
2.530
2.430
2.500
87,642
+0.07(+2.88%)
May 17, 2010
2.400
2.500
2.400
2.430
19,410
+0.01(+0.41%)
May 14, 2010
2.500
2.500
2.390
2.420
19,843
-0.07(-2.81%)
May 13, 2010
2.510
2.510
2.470
2.490
27,313
-0.01(-0.40%)
May 12, 2010
2.410
2.550
2.400
2.500
95,201
+0.09(+3.73%)
May 11, 2010
2.410
2.510
2.310
2.410
28,216
-0.14(-5.49%)
May 10, 2010
2.450
2.550
2.390
2.550
60,529
+0.17(+7.14%)
May 07, 2010
2.450
2.570
2.300
2.380
78,137
+0.07(+3.03%)
May 06, 2010
2.330
2.550
2.200
2.310
147,479
+0.04(+1.76%)
May 05, 2010
2.301
2.580
2.200
2.270
16,317
-0.02(-0.87%)
May 04, 2010
2.280
2.290
2.130
2.290
54,059
+0.04(+1.78%)
May 03, 2010
2.490
2.490
2.220
2.250
139,121
-0.24(-9.64%)
Apr 30, 2010
2.350
2.500
2.350
2.490
188,849
+0.18(+7.79%)
Apr 29, 2010
2.300
2.550
2.180
2.310
291,320
-0.01(-0.43%)
Apr 28, 2010
1.780
2.680
1.710
2.320
995,738
+0.66(+39.76%)
Apr 27, 2010
1.680
1.790
1.650
1.660
92,744
-0.02(-1.19%)
Apr 26, 2010
1.730
1.730
1.660
1.680
66,722
-0.02(-1.18%)
Apr 23, 2010
1.650
1.700
1.650
1.700
4,000
+0.05(+3.03%)
Apr 22, 2010
1.690
1.690
1.640
1.650
12,159
-0.01(-0.60%)
Apr 21, 2010
1.680
1.690
1.660
1.660
9,065
-0.02(-1.19%)
Apr 20, 2010
1.670
1.740
1.650
1.680
34,185
+0.01(+0.60%)
Apr 19, 2010
1.680
1.730
1.660
1.670
21,815
-0.01(-0.60%)
Apr 16, 2010
1.650
1.680
1.650
1.680
7,522
+0.03(+1.70%)
Apr 15, 2010
1.700
1.760
1.600
1.652
42,818
-0.03(-1.67%)
Apr 14, 2010
1.730
1.770
1.680
1.680
112,567
-0.07(-4.00%)
Apr 13, 2010
1.800
1.800
1.730
1.750
30,216
-0.03(-1.68%)
Apr 12, 2010
1.830
1.830
1.710
1.780
11,874
-0.02(-1.12%)
Apr 09, 2010
1.850
1.870
1.760
1.800
20,868
-0.02(-1.10%)
Apr 08, 2010
1.880
1.880
1.820
1.820
6,520
-0.06(-3.19%)
Apr 07, 2010
1.810
1.880
1.800
1.880
40,957
+0.05(+2.73%)
Apr 06, 2010
1.800
1.850
1.790
1.830
15,323
+0.03(+1.66%)
Apr 05, 2010
1.840
1.840
1.750
1.800
38,133
-0.04(-2.17%)
Apr 01, 2010
1.860
1.840
1.840
1.840
13,600
+0.01(+0.55%)
Mar 31, 2010
1.850
1.850
1.810
1.830
11,731
+0.00(+0.00%)
Mar 30, 2010
1.797
1.850
1.690
1.830
48,231
+0.02(+1.10%)
Mar 29, 2010
1.830
1.900
1.790
1.810
29,931
-0.05(-2.69%)
Mar 26, 2010
1.900
1.900
1.820
1.860
20,741
-0.02(-1.06%)
Mar 25, 2010
1.870
1.940
1.860
1.880
31,990
+0.01(+0.53%)
Mar 24, 2010
1.880
1.940
1.813
1.870
17,811
-0.03(-1.58%)
Mar 23, 2010
1.910
1.910
1.830
1.900
47,751
+0.00(+0.00%)
Mar 22, 2010
1.950
1.950
1.797
1.900
54,061
-0.05(-2.56%)
Mar 19, 2010
1.840
1.970
1.790
1.950
73,396
+0.16(+8.94%)
Mar 18, 2010
1.800
1.850
1.750
1.790
33,561
+0.03(+1.70%)
Mar 17, 2010
1.750
1.820
1.740
1.760
33,220
-0.02(-1.12%)
Mar 16, 2010
1.670
1.800
1.670
1.780
49,110
+0.07(+4.09%)
Mar 15, 2010
1.706
1.790
1.680
1.710
45,516
-0.04(-2.29%)
Mar 12, 2010
1.760
1.770
1.700
1.750
58,750
-0.03(-1.69%)
Mar 11, 2010
1.760
1.790
1.670
1.780
105,214
+0.04(+2.30%)
Mar 10, 2010
1.590
1.750
1.590
1.740
77,130
+0.16(+10.13%)
Mar 09, 2010
1.530
1.580
1.490
1.580
101,152
+0.08(+5.33%)
Mar 08, 2010
1.360
1.600
1.360
1.500
201,627
+0.11(+7.91%)
Mar 05, 2010
1.360
1.400
1.350
1.390
39,000
+0.03(+2.21%)
Mar 04, 2010
1.320
1.382
1.320
1.360
19,860
+0.02(+1.48%)
Mar 03, 2010
1.370
1.400
1.330
1.340
31,489
-0.01(-0.73%)
Mar 02, 2010
1.300
1.350
1.300
1.350
10,793
-0.03(-2.17%)
Mar 01, 2010
1.260
1.410
1.250
1.380
57,629
+0.10(+7.81%)
Feb 26, 2010
1.290
1.450
1.270
1.280
130,600
-0.04(-3.04%)
Feb 25, 2010
1.360
1.380
1.310
1.320
30,475
-0.10(-7.04%)
Feb 24, 2010
1.400
1.420
1.330
1.420
16,655
-0.01(-0.70%)
Feb 23, 2010
1.440
1.440
1.400
1.430
135,723
-0.01(-0.69%)
Feb 22, 2010
1.430
1.440
1.400
1.440
42,251
+0.02(+1.40%)
Feb 19, 2010
1.410
1.450
1.410
1.420
83,060
+0.00(+0.00%)
Feb 18, 2010
1.400
1.430
1.380
1.420
33,418
+0.02(+1.44%)
Feb 17, 2010
1.390
1.400
1.370
1.400
28,935
+0.01(+0.81%)
Feb 16, 2010
1.330
1.430
1.320
1.389
15,380
+0.00(+0.00%)
Feb 12, 2010
1.310
1.389
1.389
1.389
5,200
-0.00(-0.09%)
Feb 11, 2010
1.330
1.400
1.300
1.390
44,931
+0.03(+2.20%)
Feb 10, 2010
1.250
1.400
1.250
1.360
25,780
+0.04(+3.04%)
Feb 09, 2010
1.190
1.320
1.190
1.320
31,895
+0.02(+1.54%)
Feb 08, 2010
1.320
1.390
1.300
1.300
16,456
-0.02(-1.52%)
Feb 05, 2010
1.320
1.320
1.280
1.320
49,665
-0.01(-0.75%)
Feb 04, 2010
1.320
1.350
1.250
1.330
73,162
+0.00(+0.00%)
Feb 03, 2010
1.310
1.360
1.310
1.330
91,825
+0.02(+1.53%)
Feb 02, 2010
1.320
1.320
1.270
1.310
71,756
-0.01(-0.76%)
Feb 01, 2010
1.180
1.340
1.180
1.320
125,356
+0.12(+10.00%)
Jan 29, 2010
1.200
1.250
1.180
1.200
13,750
+0.00(+0.00%)
Jan 28, 2010
1.200
1.290
1.160
1.200
19,120
-0.06(-4.75%)
Jan 27, 2010
1.330
1.330
1.230
1.260
56,228
-0.03(-2.33%)
Jan 26, 2010
1.310
1.321
1.280
1.290
43,960
-0.05(-3.73%)
Jan 25, 2010
1.340
1.350
1.320
1.340
5,032
+0.02(+1.52%)
Jan 22, 2010
1.300
1.350
1.300
1.320
20,185
+0.01(+0.76%)
Jan 21, 2010
1.370
1.430
1.300
1.310
25,319
-0.03(-2.24%)
Jan 20, 2010
1.350
1.440
1.290
1.340
36,563
-0.05(-3.60%)
Jan 19, 2010
1.440
1.440
1.370
1.390
33,180
-0.05(-3.47%)
Jan 15, 2010
1.440
1.440
1.440
1.440
177,300
+0.01(+0.70%)
Jan 14, 2010
1.390
1.450
1.360
1.430
24,079
+0.00(+0.00%)
Jan 13, 2010
1.440
1.440
1.290
1.430
64,648
+0.00(+0.00%)
Jan 12, 2010
1.450
1.450
1.360
1.430
43,203
-0.02(-1.38%)
Jan 11, 2010
1.450
1.470
1.360
1.450
190,087
+0.05(+3.57%)
Jan 08, 2010
1.290
1.450
1.290
1.400
334,827
+0.11(+8.53%)
Jan 07, 2010
1.230
1.300
1.200
1.290
115,172
+0.08(+6.61%)
Jan 06, 2010
1.200
1.250
1.160
1.210
89,023
+0.05(+4.31%)
Jan 05, 2010
1.200
1.220
1.160
1.160
23,261
-0.04(-3.33%)
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.