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
)
2.020
-0.100 (-4.72%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 12, 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, 2018
0.8500
0.9100
0.8300
0.8500
82,200
-0.02(-2.30%)
Dec 28, 2018
0.8700
0.9300
0.8000
0.8700
32,400
+0.00(+0.00%)
Dec 27, 2018
0.8700
0.9300
0.8500
0.8700
25,925
+0.00(+0.00%)
Dec 26, 2018
0.8500
0.8900
0.8400
0.8700
36,070
+0.02(+2.35%)
Dec 24, 2018
0.8500
0.8800
0.8500
0.8500
31,000
+0.00(+0.00%)
Dec 21, 2018
0.8800
0.9300
0.8500
0.8500
48,900
-0.08(-8.59%)
Dec 20, 2018
0.8760
0.9299
0.8576
0.9299
23,497
-0.02(-2.12%)
Dec 19, 2018
0.8500
0.9500
0.8500
0.9500
34,943
+0.10(+11.75%)
Dec 18, 2018
0.8901
0.9199
0.8500
0.8501
35,204
-0.02(-1.87%)
Dec 17, 2018
0.9200
0.9200
0.8663
0.8663
26,429
-0.03(-3.74%)
Dec 14, 2018
0.8900
0.9000
0.8800
0.9000
22,400
+0.01(+1.12%)
Dec 13, 2018
0.9300
0.9300
0.8800
0.8900
14,721
-0.03(-2.73%)
Dec 12, 2018
0.9299
0.9300
0.8950
0.9150
16,023
+0.01(+0.55%)
Dec 11, 2018
0.9200
0.9300
0.8800
0.9100
18,919
-0.03(-3.19%)
Dec 10, 2018
0.9300
0.9400
0.8800
0.9400
25,130
+0.04(+4.44%)
Dec 07, 2018
0.8900
0.9200
0.8900
0.9000
15,600
-0.02(-2.17%)
Dec 06, 2018
0.8900
0.9268
0.8800
0.9200
12,548
+0.03(+3.37%)
Dec 04, 2018
0.9300
0.9400
0.8900
0.8900
6,300
-0.05(-5.32%)
Dec 03, 2018
0.9050
0.9400
0.9050
0.9400
35,433
+0.00(+0.00%)
Nov 30, 2018
0.9700
0.9700
0.9050
0.9400
60,900
-0.01(-1.05%)
Nov 29, 2018
0.8900
0.9600
0.8900
0.9500
16,653
+0.06(+6.74%)
Nov 28, 2018
0.9500
0.9500
0.8900
0.8900
3,951
-0.04(-4.30%)
Nov 27, 2018
0.9100
0.9500
0.8902
0.9300
30,929
+0.02(+2.20%)
Nov 26, 2018
0.8902
0.9300
0.8902
0.9100
7,833
+0.00(+0.00%)
Nov 23, 2018
0.9100
0.9100
0.9100
72
+0.00(+0.00%)
Nov 21, 2018
0.9100
0.9100
0.9100
0
+0.00(+0.00%)
Nov 20, 2018
0.9400
0.9500
0.9100
0.9100
1,457
-0.03(-3.19%)
Nov 19, 2018
0.8800
1.000
0.8710
0.9400
100,198
+0.01(+1.08%)
Nov 16, 2018
0.9100
0.9400
0.9100
0.9300
4,500
+0.00(+0.00%)
Nov 15, 2018
0.9450
0.9450
0.9230
0.9300
3,481
+0.03(+3.33%)
Nov 14, 2018
0.9200
0.9446
0.9000
0.9000
127,524
-0.00(-0.50%)
Nov 13, 2018
0.9200
0.9900
0.9000
0.9045
15,080
-0.01(-1.33%)
Nov 12, 2018
0.9800
0.9800
0.9167
0.9167
85,689
-0.05(-5.49%)
Nov 09, 2018
0.9600
1.000
0.9600
0.9700
22,500
-0.03(-2.99%)
Nov 08, 2018
0.9600
0.9999
0.9600
0.9999
21,381
-0.01(-0.51%)
Nov 07, 2018
1.040
1.040
0.9700
1.005
13,040
+0.00(+0.50%)
Nov 06, 2018
1.000
1.020
1.000
1.000
19,831
+0.00(+0.00%)
Nov 05, 2018
1.060
1.060
0.9450
1.000
83,725
-0.06(-5.84%)
Nov 02, 2018
0.9400
1.150
0.9350
1.062
179,500
+0.13(+14.19%)
Nov 01, 2018
0.9120
0.9499
0.8820
0.9300
41,641
-0.02(-2.09%)
Oct 31, 2018
0.8901
0.9500
0.8754
0.9499
30,438
+0.07(+7.53%)
Oct 30, 2018
0.9182
0.9239
0.8740
0.8834
52,708
+0.01(+1.02%)
Oct 29, 2018
0.9200
0.9300
0.8600
0.8745
12,102
-0.05(-5.46%)
Oct 26, 2018
0.9300
0.9300
0.8500
0.9250
48,300
+0.02(+2.77%)
Oct 25, 2018
0.8500
0.9400
0.8500
0.9001
163,234
+0.06(+6.77%)
Oct 24, 2018
0.8499
0.8499
0.8400
0.8430
31,385
+0.01(+1.44%)
Oct 23, 2018
0.8400
0.8500
0.8310
0.8310
35,440
-0.02(-2.24%)
Oct 22, 2018
0.8545
0.8899
0.8500
0.8500
21,746
+0.00(+0.00%)
Oct 19, 2018
0.8700
0.8900
0.8500
0.8500
92,800
-0.02(-2.30%)
Oct 18, 2018
0.9100
0.9100
0.8600
0.8700
57,566
+0.01(+0.93%)
Oct 17, 2018
0.8663
0.9126
0.8600
0.8620
157,920
+0.00(+0.23%)
Oct 16, 2018
0.8620
0.9100
0.8475
0.8600
83,618
-0.02(-2.27%)
Oct 15, 2018
0.8810
0.9100
0.8620
0.8800
13,882
-0.06(-6.38%)
Oct 12, 2018
0.8400
0.9400
0.8400
0.9400
44,100
+0.07(+8.06%)
Oct 11, 2018
0.8600
0.8793
0.8300
0.8699
44,894
+0.01(+1.15%)
Oct 10, 2018
0.8800
0.9050
0.8600
0.8600
25,756
-0.02(-2.17%)
Oct 09, 2018
0.9050
0.9050
0.8791
0.8791
6,416
-0.03(-2.86%)
Oct 08, 2018
0.8790
0.9050
0.8601
0.9050
6,650
+0.03(+2.96%)
Oct 05, 2018
0.9010
0.9050
0.8790
0.8790
2,200
-0.00(-0.11%)
Oct 04, 2018
0.9100
0.9100
0.8800
0.8800
4,008
-0.02(-2.21%)
Oct 03, 2018
0.8800
0.8999
0.8601
0.8999
31,157
-0.00(-0.01%)
Oct 02, 2018
0.8800
0.9060
0.8600
0.9000
7,414
+0.02(+2.27%)
Oct 01, 2018
0.8690
0.9098
0.8600
0.8800
13,549
+0.01(+1.15%)
Sep 28, 2018
0.8600
0.9000
0.8600
0.8700
10,800
-0.04(-4.40%)
Sep 27, 2018
0.8610
0.9150
0.8610
0.9100
4,173
+0.04(+4.53%)
Sep 26, 2018
0.8800
0.8800
0.8706
0.8706
610
-0.03(-3.05%)
Sep 25, 2018
0.9349
0.9499
0.8760
0.8980
13,768
+0.03(+2.98%)
Sep 24, 2018
0.9101
0.9580
0.8720
0.8720
92,496
-0.10(-10.10%)
Sep 21, 2018
0.9400
0.9700
0.9100
0.9700
1,900
+0.06(+6.36%)
Sep 20, 2018
0.8920
0.9780
0.8920
0.9120
7,217
+0.01(+1.08%)
Sep 19, 2018
0.9100
0.9750
0.9023
0.9023
4,649
+0.00(+0.26%)
Sep 18, 2018
0.9000
0.9200
0.9000
0.9000
57,505
-0.01(-1.10%)
Sep 17, 2018
0.9300
0.9300
0.9000
0.9100
211,867
+0.00(+0.00%)
Sep 14, 2018
0.9700
0.9700
0.9100
0.9100
32,300
-0.01(-1.09%)
Sep 13, 2018
0.9700
1.000
0.9000
0.9200
48,333
-0.06(-6.12%)
Sep 12, 2018
0.9524
0.9800
0.9524
0.9800
9,938
+0.00(+0.00%)
Sep 11, 2018
0.9500
1.000
0.9300
0.9800
42,967
+0.03(+3.16%)
Sep 10, 2018
1.010
1.020
0.9500
0.9500
42,826
-0.06(-5.94%)
Sep 07, 2018
0.9700
1.030
0.9500
1.010
75,400
+0.03(+3.06%)
Sep 06, 2018
0.9810
1.000
0.9799
0.9800
21,117
-0.02(-2.00%)
Sep 05, 2018
0.9800
1.050
0.9700
1.000
28,844
+0.03(+3.09%)
Sep 04, 2018
1.020
1.030
0.9700
0.9700
79,078
-0.06(-5.83%)
Aug 31, 2018
1.030
1.030
1.030
0
+0.03(+3.00%)
Aug 30, 2018
1.027
1.030
0.9849
1.000
33,114
-0.02(-1.96%)
Aug 29, 2018
1.034
1.034
1.010
1.020
5,401
+0.01(+0.99%)
Aug 28, 2018
1.010
1.042
1.000
1.010
11,682
+0.01(+1.00%)
Aug 27, 2018
1.030
1.030
0.9721
1.000
11,507
+0.01(+1.01%)
Aug 24, 2018
0.9900
1.030
0.9800
0.9900
133,400
+0.01(+0.81%)
Aug 23, 2018
1.040
1.050
0.9820
0.9820
241,841
-0.06(-5.58%)
Aug 22, 2018
1.020
1.040
1.020
1.040
21,598
+0.03(+2.97%)
Aug 21, 2018
1.030
1.040
1.010
1.010
15,317
-0.03(-2.88%)
Aug 20, 2018
1.040
1.040
1.030
1.040
6,603
+0.04(+4.00%)
Aug 17, 2018
1.040
1.040
1.000
1.000
23,500
-0.03(-2.54%)
Aug 16, 2018
1.040
1.040
1.020
1.026
11,325
+0.01(+0.60%)
Aug 15, 2018
1.020
1.049
0.9301
1.020
137,288
+0.00(+0.00%)
Aug 14, 2018
1.030
1.032
1.020
1.020
12,363
-0.01(-1.36%)
Aug 13, 2018
1.030
1.050
1.030
1.034
16,780
+0.00(+0.40%)
Aug 10, 2018
1.040
1.040
1.020
1.030
15,300
-0.00(-0.14%)
Aug 09, 2018
1.040
1.040
1.031
1.031
1,109
-0.01(-0.83%)
Aug 08, 2018
1.040
1.050
1.021
1.040
15,207
+0.00(+0.16%)
Aug 07, 2018
1.030
1.038
1.030
1.038
8,832
+0.02(+1.79%)
Aug 06, 2018
0.9900
1.040
0.9900
1.020
35,149
+0.03(+3.03%)
Aug 03, 2018
1.020
1.030
0.9900
0.9900
53,000
-0.05(-4.81%)
Aug 02, 2018
1.110
1.110
1.020
1.040
84,297
-0.03(-2.37%)
Aug 01, 2018
1.050
1.065
1.050
1.065
2,306
+0.02(+1.45%)
Jul 31, 2018
1.060
1.110
1.050
1.050
23,042
-0.02(-1.87%)
Jul 30, 2018
1.060
1.070
1.040
1.070
15,428
+0.01(+0.94%)
Jul 27, 2018
1.080
1.080
1.030
1.060
73,800
-0.02(-1.85%)
Jul 26, 2018
1.100
1.100
1.070
1.080
9,364
-0.01(-0.92%)
Jul 25, 2018
1.109
1.109
1.080
1.090
14,050
+0.00(+0.00%)
Jul 24, 2018
1.111
1.120
1.086
1.090
16,258
-0.01(-0.89%)
Jul 23, 2018
1.115
1.130
1.080
1.100
17,842
-0.00(-0.02%)
Jul 20, 2018
1.080
1.140
1.080
1.100
20,791
+0.03(+2.80%)
Jul 19, 2018
1.080
1.139
1.040
1.070
48,757
-0.01(-0.93%)
Jul 18, 2018
1.050
1.090
1.046
1.080
6,524
+0.01(+0.93%)
Jul 17, 2018
1.080
1.090
1.050
1.070
29,427
+0.03(+2.88%)
Jul 16, 2018
1.087
1.087
1.040
1.040
3,356
-0.04(-3.70%)
Jul 13, 2018
1.060
1.086
1.058
1.080
21,923
+0.01(+0.94%)
Jul 12, 2018
1.062
1.080
1.060
1.070
14,271
+0.02(+1.90%)
Jul 11, 2018
1.030
1.080
1.030
1.050
6,137
+0.02(+1.94%)
Jul 10, 2018
1.050
1.080
1.030
1.030
2,850
-0.01(-0.96%)
Jul 09, 2018
1.030
1.090
1.030
1.040
27,926
-0.00(-0.30%)
Jul 06, 2018
1.050
1.050
1.043
1.043
843
-0.05(-4.30%)
Jul 05, 2018
1.060
1.090
1.050
1.090
17,203
+0.03(+2.83%)
Jul 03, 2018
1.060
1.060
1.060
0
+0.00(+0.09%)
Jul 02, 2018
1.040
1.059
1.040
1.059
1,887
-0.01(-1.03%)
Jun 29, 2018
1.050
1.070
1.030
1.070
4,683
+0.01(+0.94%)
Jun 28, 2018
1.080
1.080
1.020
1.060
19,969
+0.01(+0.95%)
Jun 27, 2018
1.040
1.100
0.9900
1.050
44,039
+0.01(+0.96%)
Jun 26, 2018
1.030
1.070
1.007
1.040
22,513
+0.00(+0.00%)
Jun 25, 2018
1.000
1.045
0.9900
1.040
20,429
+0.02(+1.96%)
Jun 22, 2018
1.070
1.070
1.020
1.020
11,889
-0.04(-3.77%)
Jun 21, 2018
1.090
1.094
1.060
1.060
13,546
-0.01(-0.93%)
Jun 20, 2018
1.052
1.070
1.050
1.070
25,240
+0.01(+0.94%)
Jun 19, 2018
1.080
1.080
1.050
1.060
19,321
-0.02(-2.30%)
Jun 18, 2018
1.110
1.110
1.081
1.085
12,762
-0.04(-3.13%)
Jun 15, 2018
1.061
1.120
1.061
1.120
35,405
+0.04(+3.71%)
Jun 14, 2018
1.062
1.080
1.060
1.080
24,294
+0.00(+0.06%)
Jun 13, 2018
1.070
1.080
1.070
1.079
9,956
+0.00(+0.39%)
Jun 12, 2018
1.100
1.100
1.070
1.075
18,321
-0.02(-1.38%)
Jun 11, 2018
1.110
1.113
1.050
1.090
60,755
-0.01(-0.91%)
Jun 08, 2018
1.120
1.120
1.080
1.100
29,622
-0.02(-1.79%)
Jun 07, 2018
1.110
1.120
1.110
1.120
54,753
+0.06(+5.66%)
Jun 06, 2018
1.105
1.120
1.060
1.060
34,231
-0.05(-4.50%)
Jun 05, 2018
1.050
1.120
1.050
1.110
67,358
+0.07(+6.73%)
Jun 04, 2018
1.100
1.100
1.040
1.040
55,983
-0.06(-5.45%)
Jun 01, 2018
1.111
1.130
0.9000
1.100
82,760
-0.04(-3.51%)
May 31, 2018
1.150
1.150
1.110
1.140
41,196
+0.00(+0.00%)
May 30, 2018
1.220
1.224
1.135
1.140
38,199
-0.08(-6.56%)
May 29, 2018
1.180
1.230
1.160
1.220
24,793
+0.03(+2.52%)
May 25, 2018
1.190
1.190
1.190
0
+0.01(+0.85%)
May 24, 2018
1.170
1.180
1.170
1.180
15,102
+0.00(+0.00%)
May 23, 2018
1.200
1.220
1.100
1.180
67,593
+0.00(+0.00%)
May 22, 2018
1.170
1.270
1.130
1.180
214,018
+0.02(+1.72%)
May 21, 2018
1.260
1.260
1.160
1.160
183,522
-0.11(-8.66%)
May 18, 2018
1.240
1.270
1.230
1.270
16,968
+0.02(+1.60%)
May 17, 2018
1.240
1.260
1.222
1.250
39,087
+0.02(+1.63%)
May 16, 2018
1.260
1.280
1.230
1.230
30,008
-0.03(-2.38%)
May 15, 2018
1.240
1.280
1.240
1.260
91,259
+0.01(+0.80%)
May 14, 2018
1.270
1.300
1.220
1.250
93,233
-0.03(-2.34%)
May 11, 2018
1.240
1.280
1.200
1.280
49,184
+0.03(+2.40%)
May 10, 2018
1.220
1.280
1.220
1.250
75,740
+0.04(+3.31%)
May 09, 2018
1.350
1.360
1.010
1.210
535,119
-0.22(-15.38%)
May 08, 2018
1.440
1.500
1.427
1.430
91,966
-0.02(-1.38%)
May 07, 2018
1.520
1.520
1.430
1.450
33,419
+0.00(+0.00%)
May 04, 2018
1.460
1.520
1.430
1.450
74,986
-0.01(-0.68%)
May 03, 2018
1.500
1.520
1.430
1.460
28,003
-0.04(-2.67%)
May 02, 2018
1.460
1.550
1.440
1.500
100,522
+0.02(+1.35%)
May 01, 2018
1.500
1.500
1.380
1.480
62,907
+0.04(+2.78%)
Apr 30, 2018
1.420
1.500
1.370
1.440
30,538
+0.02(+1.41%)
Apr 27, 2018
1.370
1.440
1.361
1.420
71,647
+0.05(+3.65%)
Apr 26, 2018
1.350
1.400
1.350
1.370
15,979
+0.01(+0.74%)
Apr 25, 2018
1.360
1.370
1.350
1.360
17,293
+0.01(+0.58%)
Apr 24, 2018
1.380
1.380
1.350
1.352
20,899
-0.04(-2.72%)
Apr 23, 2018
1.350
1.400
1.350
1.390
22,576
+0.04(+2.96%)
Apr 20, 2018
1.360
1.361
1.350
1.350
14,430
-0.02(-1.46%)
Apr 19, 2018
1.370
1.380
1.330
1.370
16,320
-0.01(-0.72%)
Apr 18, 2018
1.420
1.420
1.370
1.380
25,816
-0.03(-2.13%)
Apr 17, 2018
1.380
1.420
1.360
1.410
33,906
+0.04(+2.92%)
Apr 16, 2018
1.410
1.420
1.360
1.370
14,066
-0.05(-3.52%)
Apr 13, 2018
1.360
1.420
1.360
1.420
10,319
+0.00(+0.00%)
Apr 12, 2018
1.360
1.420
1.360
1.420
23,867
+0.05(+3.65%)
Apr 11, 2018
1.350
1.420
1.350
1.370
44,543
+0.01(+0.74%)
Apr 10, 2018
1.380
1.400
1.350
1.360
31,523
+0.01(+0.70%)
Apr 09, 2018
1.340
1.400
1.320
1.351
32,864
-0.01(-0.70%)
Apr 06, 2018
1.340
1.360
1.320
1.360
24,985
+0.01(+0.74%)
Apr 05, 2018
1.378
1.378
1.340
1.350
21,358
-0.02(-1.46%)
Apr 04, 2018
1.330
1.380
1.330
1.370
26,043
+0.04(+3.01%)
Apr 03, 2018
1.360
1.360
1.330
1.330
93,391
-0.01(-0.75%)
Apr 02, 2018
1.370
1.370
1.340
1.340
25,442
-0.02(-1.47%)
Mar 29, 2018
1.360
1.360
1.360
0
-0.01(-0.73%)
Mar 28, 2018
1.350
1.380
1.350
1.370
31,465
+0.01(+0.74%)
Mar 27, 2018
1.420
1.420
1.350
1.360
83,218
-0.06(-4.23%)
Mar 26, 2018
1.420
1.430
1.400
1.420
36,507
+0.00(+0.00%)
Mar 23, 2018
1.410
1.440
1.400
1.420
15,371
+0.02(+1.43%)
Mar 22, 2018
1.400
1.428
1.400
1.400
20,966
+0.00(+0.00%)
Mar 21, 2018
1.411
1.440
1.400
1.400
20,881
-0.01(-0.71%)
Mar 20, 2018
1.420
1.440
1.400
1.410
40,267
+0.01(+0.71%)
Mar 19, 2018
1.370
1.440
1.370
1.400
96,738
+0.02(+1.45%)
Mar 16, 2018
1.390
1.430
1.361
1.380
178,226
+0.01(+0.73%)
Mar 15, 2018
1.390
1.410
1.353
1.370
70,832
+0.00(+0.00%)
Mar 14, 2018
1.369
1.390
1.350
1.370
78,087
+0.02(+1.48%)
Mar 13, 2018
1.440
1.449
1.340
1.350
200,630
-0.06(-4.26%)
Mar 12, 2018
1.400
1.450
1.400
1.410
85,811
+0.01(+0.71%)
Mar 09, 2018
1.420
1.500
1.341
1.400
211,139
-0.15(-9.68%)
Mar 08, 2018
1.500
1.560
1.460
1.550
203,896
+0.05(+3.33%)
Mar 07, 2018
1.430
1.539
1.430
1.500
121,633
+0.06(+4.17%)
Mar 06, 2018
1.380
1.480
1.380
1.440
161,607
+0.06(+4.35%)
Mar 05, 2018
1.420
1.440
1.380
1.380
24,313
-0.06(-4.17%)
Mar 02, 2018
1.360
1.440
1.360
1.440
51,912
+0.08(+5.88%)
Mar 01, 2018
1.350
1.420
1.350
1.360
11,446
+0.01(+0.74%)
Feb 28, 2018
1.330
1.420
1.330
1.350
90,656
+0.02(+1.60%)
Feb 27, 2018
1.320
1.380
1.320
1.329
42,668
-0.00(-0.10%)
Feb 26, 2018
1.370
1.379
1.330
1.330
25,787
-0.03(-2.21%)
Feb 23, 2018
1.344
1.360
1.330
1.360
46,467
+0.04(+3.03%)
Feb 22, 2018
1.360
1.380
1.320
1.320
82,121
-0.04(-2.94%)
Feb 21, 2018
1.410
1.430
1.343
1.360
59,751
-0.03(-2.16%)
Feb 20, 2018
1.460
1.460
1.380
1.390
36,998
-0.05(-3.47%)
Feb 16, 2018
1.440
1.440
1.440
0
+0.00(+0.28%)
Feb 15, 2018
1.470
1.499
1.390
1.436
66,529
-0.04(-2.97%)
Feb 14, 2018
1.420
1.529
1.420
1.480
187,326
+0.05(+3.50%)
Feb 13, 2018
1.410
1.443
1.405
1.430
72,633
+0.03(+2.14%)
Feb 12, 2018
1.400
1.450
1.260
1.400
59,265
+0.02(+1.45%)
Feb 09, 2018
1.280
1.390
1.280
1.380
153,909
+0.10(+7.81%)
Feb 08, 2018
1.360
1.370
1.260
1.280
85,093
-0.10(-7.25%)
Feb 07, 2018
1.420
1.420
1.375
1.380
134,674
-0.04(-2.82%)
Feb 06, 2018
1.380
1.479
1.380
1.420
121,446
-0.02(-1.39%)
Feb 05, 2018
1.400
1.499
1.390
1.440
294,918
+0.03(+2.45%)
Feb 02, 2018
1.370
1.600
1.350
1.405
1,472,126
+0.16(+12.44%)
Feb 01, 2018
1.250
1.359
1.240
1.250
168,030
-0.01(-0.79%)
Jan 31, 2018
1.330
1.360
1.250
1.260
102,150
-0.05(-3.82%)
Jan 30, 2018
1.340
1.340
1.280
1.310
93,568
-0.04(-2.96%)
Jan 29, 2018
1.350
1.360
1.330
1.350
93,107
-0.01(-0.74%)
Jan 26, 2018
1.369
1.370
1.350
1.360
45,534
-0.01(-0.73%)
Jan 25, 2018
1.380
1.380
1.350
1.370
27,205
+0.02(+1.26%)
Jan 24, 2018
1.370
1.380
1.353
1.353
12,496
-0.02(-1.24%)
Jan 23, 2018
1.387
1.400
1.350
1.370
144,281
+0.00(+0.00%)
Jan 22, 2018
1.370
1.400
1.340
1.370
196,390
+0.01(+0.74%)
Jan 19, 2018
1.340
1.379
1.320
1.360
24,391
+0.01(+0.74%)
Jan 18, 2018
1.390
1.400
1.340
1.350
73,089
+0.00(+0.00%)
Jan 17, 2018
1.330
1.399
1.330
1.350
36,672
+0.02(+1.50%)
Jan 16, 2018
1.370
1.400
1.310
1.330
63,749
-0.04(-2.69%)
Jan 12, 2018
1.367
1.367
1.367
0
-0.02(-1.60%)
Jan 11, 2018
1.400
1.400
1.367
1.389
18,957
+0.01(+0.65%)
Jan 10, 2018
1.370
1.399
1.370
1.380
28,848
+0.02(+1.47%)
Jan 09, 2018
1.420
1.420
1.348
1.360
47,701
-0.05(-3.55%)
Jan 08, 2018
1.390
1.420
1.370
1.410
32,926
+0.04(+2.92%)
Jan 05, 2018
1.350
1.420
1.350
1.370
37,311
+0.01(+0.74%)
Jan 04, 2018
1.320
1.380
1.320
1.360
32,930
+0.04(+3.02%)
Jan 03, 2018
1.290
1.320
1.290
1.320
27,246
+0.03(+2.33%)
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.