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 (%)
Mar 30, 2012
4.550
4.700
4.270
4.620
142,265
+0.09(+1.99%)
Mar 29, 2012
4.680
4.680
4.450
4.530
11,200
-0.14(-3.00%)
Mar 28, 2012
4.800
4.810
4.631
4.670
6,329
-0.14(-2.91%)
Mar 27, 2012
4.740
4.850
4.740
4.810
17,965
+0.08(+1.80%)
Mar 26, 2012
4.540
4.740
4.540
4.725
26,070
+0.18(+4.07%)
Mar 23, 2012
4.600
4.700
4.508
4.540
8,710
-0.07(-1.52%)
Mar 22, 2012
4.560
4.630
4.280
4.610
11,064
+0.01(+0.22%)
Mar 21, 2012
4.650
4.700
4.520
4.600
11,366
-0.05(-1.08%)
Mar 20, 2012
4.500
4.700
4.390
4.650
47,261
+0.05(+1.09%)
Mar 19, 2012
4.620
4.755
4.370
4.600
27,737
-0.04(-0.86%)
Mar 16, 2012
4.750
4.800
4.600
4.640
13,370
-0.11(-2.32%)
Mar 15, 2012
4.560
4.910
4.300
4.750
149,099
+0.10(+2.15%)
Mar 14, 2012
4.850
4.885
4.550
4.650
34,950
-0.15(-3.12%)
Mar 13, 2012
4.730
4.930
4.650
4.800
37,021
+0.10(+2.13%)
Mar 12, 2012
4.670
4.790
4.300
4.700
52,235
+0.04(+0.86%)
Mar 09, 2012
4.490
4.700
4.450
4.660
80,884
+0.20(+4.48%)
Mar 08, 2012
4.210
4.470
4.210
4.460
26,556
+0.27(+6.44%)
Mar 07, 2012
4.220
4.300
4.020
4.190
21,966
-0.06(-1.41%)
Mar 06, 2012
4.500
4.500
4.250
4.250
54,578
-0.23(-5.13%)
Mar 05, 2012
4.500
4.550
4.360
4.480
42,779
-0.04(-0.88%)
Mar 02, 2012
4.400
4.590
4.320
4.520
61,037
+0.10(+2.26%)
Mar 01, 2012
4.260
4.450
4.150
4.420
49,376
+0.18(+4.25%)
Feb 29, 2012
4.340
4.500
4.100
4.240
630,844
-0.12(-2.75%)
Feb 28, 2012
3.910
4.360
3.910
4.360
416,145
+0.45(+11.51%)
Feb 27, 2012
3.830
3.920
3.710
3.910
25,942
+0.00(+0.00%)
Feb 24, 2012
3.900
3.920
3.800
3.910
70,043
+0.01(+0.26%)
Feb 23, 2012
3.470
3.989
3.470
3.900
224,357
+0.85(+27.87%)
Feb 22, 2012
3.120
3.200
3.050
3.050
18,577
-0.08(-2.56%)
Feb 21, 2012
3.160
3.200
3.060
3.130
6,140
-0.06(-1.88%)
Feb 17, 2012
3.170
3.190
3.120
3.190
7,501
-0.01(-0.31%)
Feb 16, 2012
3.140
3.200
3.050
3.200
18,739
+0.10(+3.23%)
Feb 15, 2012
3.230
3.230
3.050
3.100
20,538
-0.07(-2.21%)
Feb 14, 2012
3.110
3.180
3.090
3.170
4,908
+0.03(+0.96%)
Feb 13, 2012
3.145
3.230
3.040
3.140
39,164
-0.01(-0.32%)
Feb 10, 2012
3.130
3.160
3.120
3.150
13,474
-0.01(-0.32%)
Feb 09, 2012
3.160
3.160
3.120
3.160
3,935
+0.01(+0.32%)
Feb 08, 2012
3.146
3.160
3.120
3.150
17,512
+0.02(+0.64%)
Feb 07, 2012
3.150
3.160
3.087
3.130
17,472
-0.03(-0.95%)
Feb 06, 2012
3.160
3.160
3.130
3.160
9,461
+0.00(+0.00%)
Feb 03, 2012
3.160
3.160
3.120
3.160
11,680
+0.00(+0.00%)
Feb 02, 2012
3.080
3.160
3.030
3.160
32,162
+0.08(+2.60%)
Feb 01, 2012
3.120
3.200
3.020
3.080
46,425
+0.01(+0.33%)
Jan 31, 2012
2.910
3.280
2.910
3.070
250,365
+0.30(+10.83%)
Jan 30, 2012
2.700
2.770
2.700
2.770
9,402
+0.08(+2.97%)
Jan 27, 2012
2.760
2.770
2.690
2.690
1,890
-0.08(-2.89%)
Jan 26, 2012
2.740
2.770
2.590
2.770
32,455
+0.03(+1.09%)
Jan 25, 2012
2.750
2.750
2.690
2.740
13,444
-0.01(-0.36%)
Jan 24, 2012
2.750
2.750
2.690
2.750
6,442
-0.01(-0.36%)
Jan 23, 2012
2.630
2.770
2.630
2.760
20,396
+0.08(+2.99%)
Jan 20, 2012
2.670
2.690
2.580
2.680
8,122
-0.03(-1.11%)
Jan 19, 2012
2.700
2.750
2.595
2.710
18,052
-0.02(-0.81%)
Jan 18, 2012
2.650
2.750
2.650
2.732
7,628
+0.04(+1.56%)
Jan 17, 2012
2.750
2.750
2.550
2.690
14,298
-0.05(-1.86%)
Jan 13, 2012
2.680
2.750
2.680
2.741
1,400
+0.01(+0.40%)
Jan 12, 2012
2.600
2.730
2.600
2.730
14,221
+0.09(+3.41%)
Jan 11, 2012
2.700
2.740
2.610
2.640
10,000
-0.06(-2.22%)
Jan 10, 2012
2.700
2.700
2.642
2.700
6,400
+0.01(+0.37%)
Jan 09, 2012
2.660
2.740
2.630
2.690
11,755
-0.04(-1.47%)
Jan 06, 2012
2.560
2.730
2.560
2.730
14,470
+0.17(+6.64%)
Jan 05, 2012
2.550
2.560
2.550
2.560
11,312
+0.01(+0.57%)
Jan 04, 2012
2.530
2.550
2.510
2.546
10,256
-0.02(-0.95%)
Dec 30, 2011
2.500
2.640
2.390
2.570
26,480
+0.07(+2.80%)
Dec 29, 2011
2.440
2.590
2.440
2.500
17,794
+0.05(+2.04%)
Dec 28, 2011
2.510
2.560
2.450
2.450
22,263
-0.06(-2.39%)
Dec 27, 2011
2.600
2.625
2.510
2.510
28,472
-0.16(-5.99%)
Dec 23, 2011
2.750
2.750
2.630
2.670
130,508
+0.02(+0.75%)
Dec 21, 2011
2.550
2.800
2.510
2.650
285,132
+0.02(+0.76%)
Dec 20, 2011
2.500
2.630
2.500
2.630
56,651
+0.14(+5.62%)
Dec 19, 2011
2.510
2.550
2.440
2.490
24,277
-0.06(-2.35%)
Dec 16, 2011
2.500
2.640
2.490
2.550
32,802
-0.05(-1.92%)
Dec 15, 2011
2.644
2.644
2.510
2.600
28,605
-0.01(-0.38%)
Dec 14, 2011
2.600
2.650
2.540
2.610
21,032
+0.02(+0.77%)
Dec 13, 2011
2.590
2.650
2.520
2.590
8,654
-0.04(-1.52%)
Dec 12, 2011
2.530
2.630
2.530
2.630
10,369
+0.12(+4.78%)
Dec 09, 2011
2.510
2.510
2.510
2.510
200
+0.01(+0.40%)
Dec 08, 2011
2.500
2.540
2.500
2.500
6,121
-0.01(-0.40%)
Dec 07, 2011
2.480
2.560
2.480
2.510
15,700
+0.01(+0.40%)
Dec 06, 2011
2.560
2.570
2.500
2.500
36,211
-0.10(-3.85%)
Dec 05, 2011
2.600
2.640
2.540
2.600
28,490
+0.00(+0.00%)
Dec 02, 2011
2.640
2.640
2.470
2.600
15,712
+0.00(+0.00%)
Dec 01, 2011
2.590
2.630
2.560
2.600
30,990
-0.01(-0.38%)
Nov 30, 2011
2.670
2.670
2.600
2.610
20,927
+0.01(+0.38%)
Nov 29, 2011
2.540
2.620
2.540
2.600
14,968
+0.01(+0.39%)
Nov 28, 2011
2.600
2.600
2.590
2.590
800
+0.05(+1.97%)
Nov 25, 2011
2.590
2.600
2.530
2.540
2,400
-0.01(-0.39%)
Nov 23, 2011
2.650
2.670
2.550
2.550
10,300
-0.10(-3.77%)
Nov 22, 2011
2.680
2.680
2.650
2.650
6,888
-0.02(-0.71%)
Nov 21, 2011
2.710
2.710
2.650
2.669
11,083
-0.08(-2.95%)
Nov 18, 2011
2.700
2.750
2.700
2.750
50,087
+0.02(+0.73%)
Nov 17, 2011
2.700
2.730
2.700
2.730
4,690
+0.00(+0.18%)
Nov 16, 2011
2.750
2.750
2.715
2.725
3,600
+0.02(+0.55%)
Nov 15, 2011
2.720
2.720
2.680
2.710
19,250
+0.00(+0.00%)
Nov 14, 2011
2.660
2.710
2.660
2.710
15,869
+0.05(+1.88%)
Nov 11, 2011
2.650
2.680
2.570
2.660
20,958
+0.01(+0.38%)
Nov 10, 2011
2.650
2.700
2.530
2.650
13,008
-0.02(-0.75%)
Nov 09, 2011
2.730
2.730
2.600
2.670
15,100
-0.06(-2.20%)
Nov 08, 2011
2.710
2.770
2.660
2.730
34,763
+0.02(+0.74%)
Nov 07, 2011
2.700
2.750
2.600
2.710
34,367
+0.03(+1.12%)
Nov 04, 2011
2.570
2.680
2.550
2.680
41,576
+0.13(+5.10%)
Nov 03, 2011
2.540
2.630
2.450
2.550
47,718
+0.05(+2.00%)
Nov 02, 2011
2.350
2.520
2.350
2.500
24,859
+0.15(+6.38%)
Nov 01, 2011
2.200
2.450
2.100
2.350
38,522
+0.17(+7.80%)
Oct 31, 2011
2.020
2.180
1.980
2.180
14,450
+0.18(+9.00%)
Oct 28, 2011
1.960
2.050
1.950
2.000
31,927
+0.04(+2.04%)
Oct 27, 2011
2.180
2.180
1.890
1.960
46,821
-0.10(-4.85%)
Oct 26, 2011
1.910
2.170
1.907
2.060
55,180
+0.18(+9.57%)
Oct 25, 2011
1.880
1.910
1.810
1.880
9,711
+0.04(+2.23%)
Oct 24, 2011
1.760
1.840
1.760
1.839
14,400
+0.08(+4.49%)
Oct 21, 2011
1.770
1.770
1.700
1.760
12,900
+0.04(+2.33%)
Oct 20, 2011
1.630
1.738
1.630
1.720
9,334
+0.02(+1.18%)
Oct 19, 2011
1.720
1.750
1.580
1.700
58,867
-0.05(-2.86%)
Oct 18, 2011
1.700
1.800
1.700
1.750
30,265
-0.02(-1.13%)
Oct 17, 2011
1.820
1.910
1.770
1.770
19,600
-0.06(-3.28%)
Oct 14, 2011
1.800
1.910
1.793
1.830
25,000
-0.01(-0.54%)
Oct 13, 2011
1.911
1.911
1.840
1.840
17,150
-0.12(-6.12%)
Oct 12, 2011
2.000
2.010
1.910
1.960
37,099
-0.04(-2.00%)
Oct 11, 2011
2.010
2.150
1.950
2.000
43,922
-0.02(-0.99%)
Oct 10, 2011
1.890
2.100
1.780
2.020
13,675
+0.02(+1.00%)
Oct 07, 2011
2.030
2.100
1.970
2.000
10,115
+0.02(+1.01%)
Oct 06, 2011
2.150
2.170
1.980
1.980
9,654
-0.12(-5.71%)
Oct 05, 2011
2.050
2.150
1.950
2.100
34,517
+0.14(+7.14%)
Oct 04, 2011
2.000
2.050
1.960
1.960
15,250
+0.01(+0.51%)
Oct 03, 2011
2.160
2.160
1.950
1.950
22,296
-0.29(-12.95%)
Sep 30, 2011
2.380
2.410
2.150
2.240
66,212
-0.11(-4.68%)
Sep 29, 2011
2.310
2.400
2.300
2.350
17,400
-0.01(-0.42%)
Sep 28, 2011
2.300
2.360
2.300
2.360
2,470
+0.06(+2.61%)
Sep 27, 2011
2.260
2.300
2.200
2.300
21,502
+0.02(+0.88%)
Sep 26, 2011
2.270
2.280
2.200
2.280
3,850
-0.02(-1.04%)
Sep 23, 2011
2.349
2.350
2.210
2.304
7,699
-0.02(-0.73%)
Sep 22, 2011
2.400
2.400
2.210
2.321
4,275
-0.18(-7.16%)
Sep 21, 2011
2.490
2.500
2.490
2.500
4,500
+0.01(+0.40%)
Sep 20, 2011
2.540
2.570
2.490
2.490
3,800
-0.01(-0.40%)
Sep 19, 2011
2.449
2.500
2.449
2.500
793
-0.05(-1.96%)
Sep 16, 2011
2.530
2.600
2.430
2.550
13,636
+0.14(+5.81%)
Sep 15, 2011
2.360
2.410
2.360
2.410
6,117
+0.05(+2.12%)
Sep 14, 2011
2.360
2.375
2.350
2.360
3,068
+0.03(+1.29%)
Sep 13, 2011
2.220
2.350
2.220
2.330
7,748
+0.04(+1.75%)
Sep 12, 2011
2.360
2.380
2.270
2.290
11,530
-0.15(-6.15%)
Sep 09, 2011
2.529
2.529
2.420
2.440
16,502
-0.13(-5.06%)
Sep 08, 2011
2.370
2.580
2.310
2.570
12,102
+0.26(+11.26%)
Sep 07, 2011
2.390
2.390
2.310
2.310
1,407
-0.01(-0.43%)
Sep 06, 2011
2.380
2.400
2.180
2.320
22,966
-0.13(-5.31%)
Sep 02, 2011
2.450
2.450
2.450
2.450
6,350
-0.06(-2.39%)
Sep 01, 2011
2.500
2.510
2.490
2.510
2,350
+0.01(+0.40%)
Aug 31, 2011
2.470
2.560
2.470
2.500
24,972
-0.02(-0.79%)
Aug 30, 2011
2.480
2.520
2.470
2.520
9,890
+0.00(+0.00%)
Aug 29, 2011
2.450
2.520
2.360
2.520
19,035
+0.06(+2.44%)
Aug 26, 2011
2.510
2.510
2.460
2.460
3,915
+0.03(+1.23%)
Aug 25, 2011
2.400
2.550
2.400
2.430
10,542
+0.12(+5.19%)
Aug 24, 2011
2.160
2.390
2.160
2.310
24,265
+0.15(+6.94%)
Aug 23, 2011
2.280
2.280
2.150
2.160
37,700
-0.09(-4.00%)
Aug 22, 2011
2.300
2.300
2.250
2.250
13,587
-0.03(-1.32%)
Aug 19, 2011
2.220
2.320
2.190
2.280
28,870
-0.09(-3.80%)
Aug 18, 2011
2.320
2.400
2.320
2.370
5,750
-0.08(-3.27%)
Aug 17, 2011
2.480
2.480
2.440
2.450
2,249
-0.05(-2.00%)
Aug 16, 2011
2.400
2.500
2.400
2.500
14,895
+0.02(+0.81%)
Aug 15, 2011
2.400
2.480
2.400
2.480
9,809
+0.03(+1.22%)
Aug 12, 2011
2.440
2.470
2.420
2.450
48,615
+0.10(+4.26%)
Aug 11, 2011
2.110
2.360
2.110
2.350
23,441
+0.22(+10.33%)
Aug 10, 2011
2.140
2.210
2.100
2.130
57,665
-0.01(-0.47%)
Aug 09, 2011
2.190
2.219
2.100
2.140
27,899
-0.08(-3.60%)
Aug 08, 2011
2.370
2.370
2.200
2.220
10,950
-0.18(-7.50%)
Aug 05, 2011
2.430
2.460
2.400
2.400
27,443
-0.05(-2.04%)
Aug 04, 2011
2.550
2.610
2.410
2.450
18,266
-0.09(-3.54%)
Aug 03, 2011
2.450
2.550
2.450
2.540
4,282
+0.09(+3.50%)
Aug 02, 2011
2.510
2.600
2.454
2.454
12,212
-0.08(-3.00%)
Aug 01, 2011
2.430
2.540
2.400
2.530
21,256
+0.08(+3.27%)
Jul 29, 2011
2.310
2.480
2.250
2.450
44,844
+0.09(+3.81%)
Jul 28, 2011
2.200
2.480
2.180
2.360
39,587
+0.20(+9.26%)
Jul 27, 2011
2.160
2.300
2.020
2.160
164,183
-0.04(-1.82%)
Jul 26, 2011
2.300
2.310
2.120
2.200
109,742
-0.11(-4.76%)
Jul 25, 2011
2.300
2.370
2.210
2.310
207,895
-0.01(-0.43%)
Jul 22, 2011
2.310
2.350
2.300
2.320
12,230
-0.02(-0.85%)
Jul 21, 2011
2.340
2.550
2.340
2.340
16,323
+0.00(+0.00%)
Jul 20, 2011
2.530
2.550
2.290
2.340
391,882
-0.09(-3.70%)
Jul 19, 2011
2.500
2.540
2.320
2.430
80,112
-0.02(-0.82%)
Jul 18, 2011
2.560
2.560
2.433
2.450
37,674
-0.10(-3.92%)
Jul 15, 2011
2.550
2.620
2.500
2.550
14,460
-0.02(-0.78%)
Jul 14, 2011
2.550
2.570
2.440
2.570
4,900
+0.02(+0.78%)
Jul 13, 2011
2.610
2.640
2.540
2.550
15,760
+0.01(+0.39%)
Jul 12, 2011
2.610
2.700
2.540
2.540
11,509
-0.11(-4.15%)
Jul 11, 2011
2.640
2.700
2.570
2.650
11,400
-0.02(-0.75%)
Jul 08, 2011
2.660
2.700
2.595
2.670
7,719
-0.04(-1.48%)
Jul 07, 2011
2.690
2.730
2.620
2.710
7,891
+0.08(+3.04%)
Jul 06, 2011
2.670
2.710
2.620
2.630
8,451
-0.05(-1.87%)
Jul 05, 2011
2.780
2.780
2.630
2.680
16,277
-0.07(-2.55%)
Jul 01, 2011
2.700
2.850
2.690
2.750
14,030
+0.02(+0.73%)
Jun 30, 2011
2.720
2.740
2.660
2.730
25,662
+0.00(+0.00%)
Jun 29, 2011
2.650
2.730
2.650
2.730
7,663
+0.03(+1.11%)
Jun 28, 2011
2.700
2.705
2.670
2.700
16,243
-0.01(-0.37%)
Jun 27, 2011
2.700
2.747
2.700
2.710
17,186
-0.04(-1.45%)
Jun 24, 2011
2.700
2.750
2.700
2.750
3,489
+0.00(+0.00%)
Jun 23, 2011
2.650
2.750
2.620
2.750
7,496
+0.04(+1.44%)
Jun 22, 2011
2.670
2.730
2.650
2.711
13,600
+0.01(+0.41%)
Jun 21, 2011
2.700
2.720
2.630
2.700
26,884
-0.01(-0.22%)
Jun 20, 2011
2.700
2.779
2.670
2.706
12,357
+0.01(+0.22%)
Jun 17, 2011
2.610
2.700
2.550
2.700
10,479
+0.10(+3.84%)
Jun 16, 2011
2.560
2.630
2.550
2.600
21,200
+0.00(+0.00%)
Jun 15, 2011
2.460
2.600
2.460
2.600
90,672
+0.07(+2.77%)
Jun 14, 2011
2.710
2.710
2.510
2.530
138,104
-0.22(-8.00%)
Jun 13, 2011
2.680
2.750
2.600
2.750
34,947
+0.06(+2.23%)
Jun 10, 2011
2.631
2.710
2.630
2.690
38,508
+0.04(+1.51%)
Jun 09, 2011
2.580
2.700
2.550
2.650
26,970
+0.04(+1.53%)
Jun 08, 2011
2.650
2.650
2.500
2.610
11,384
+0.06(+2.35%)
Jun 07, 2011
2.590
2.600
2.550
2.550
3,876
-0.04(-1.54%)
Jun 06, 2011
2.640
2.740
2.530
2.590
30,328
-0.03(-1.15%)
Jun 03, 2011
2.600
2.660
2.600
2.620
2,986
-0.12(-4.38%)
May 24, 2011
2.820
2.820
2.700
2.740
70,477
-0.07(-2.49%)
May 23, 2011
2.850
2.860
2.790
2.810
36,655
-0.04(-1.40%)
May 20, 2011
2.940
2.940
2.850
2.850
4,610
-0.10(-3.39%)
May 19, 2011
2.930
2.960
2.900
2.950
27,805
+0.05(+1.69%)
May 18, 2011
2.866
2.930
2.866
2.901
10,746
+0.04(+1.43%)
May 17, 2011
2.850
2.870
2.800
2.860
34,732
+0.03(+1.06%)
May 16, 2011
2.890
2.890
2.830
2.830
35,233
-0.06(-2.08%)
May 13, 2011
2.890
2.900
2.850
2.890
6,095
+0.04(+1.40%)
May 12, 2011
2.900
2.900
2.850
2.850
4,963
-0.04(-1.38%)
May 11, 2011
2.850
2.890
2.850
2.890
23,148
+0.04(+1.40%)
May 10, 2011
2.860
2.860
2.850
2.850
12,368
-0.01(-0.35%)
May 09, 2011
2.840
2.970
2.820
2.860
24,255
+0.06(+2.14%)
May 06, 2011
2.810
2.850
2.800
2.800
15,788
+0.00(+0.00%)
May 05, 2011
2.790
2.820
2.770
2.800
7,247
+0.00(+0.00%)
May 04, 2011
2.840
2.851
2.800
2.800
31,059
-0.02(-0.71%)
May 03, 2011
2.860
2.860
2.770
2.820
8,331
-0.07(-2.42%)
May 02, 2011
2.840
2.920
2.750
2.890
103,844
+0.14(+5.09%)
Apr 29, 2011
2.850
2.850
2.750
2.750
110,164
-0.12(-4.18%)
Apr 28, 2011
2.960
2.960
2.850
2.870
25,709
-0.01(-0.35%)
Apr 27, 2011
2.830
2.940
2.780
2.880
46,977
+0.07(+2.49%)
Apr 26, 2011
2.850
2.940
2.760
2.810
68,939
+0.00(+0.00%)
Apr 25, 2011
2.840
2.880
2.760
2.810
69,672
-0.09(-3.10%)
Apr 21, 2011
2.920
2.980
2.760
2.900
66,563
-0.04(-1.36%)
Apr 20, 2011
3.030
3.040
2.890
2.940
44,165
+0.00(+0.00%)
Apr 19, 2011
3.050
3.070
2.910
2.940
148,690
-0.16(-5.16%)
Apr 18, 2011
3.010
3.114
3.010
3.100
12,074
+0.07(+2.31%)
Apr 15, 2011
3.070
3.200
3.010
3.030
35,341
-0.03(-0.98%)
Apr 14, 2011
3.130
3.180
3.010
3.060
78,622
-0.16(-4.97%)
Apr 13, 2011
3.270
3.380
3.219
3.220
14,137
-0.05(-1.53%)
Apr 12, 2011
3.380
3.380
3.270
3.270
16,731
-0.19(-5.49%)
Apr 11, 2011
3.550
3.550
3.370
3.460
11,998
-0.09(-2.54%)
Apr 08, 2011
3.640
3.640
3.490
3.550
9,802
-0.13(-3.53%)
Apr 07, 2011
3.730
3.730
3.680
3.680
7,100
-0.03(-0.81%)
Apr 06, 2011
3.550
3.780
3.500
3.710
26,482
+0.15(+4.21%)
Apr 05, 2011
3.650
3.650
3.520
3.560
14,774
+0.03(+0.85%)
Apr 04, 2011
3.550
3.620
3.500
3.530
39,666
-0.05(-1.39%)
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.