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 (%)
Apr 30, 2003
2.989
2.989
2.931
2.963
19,125
-0.03(-0.86%)
Apr 29, 2003
2.976
2.989
2.925
2.989
6,875
+0.04(+1.52%)
Apr 28, 2003
2.925
2.957
2.925
2.944
3,000
+0.03(+1.10%)
Apr 25, 2003
2.976
2.982
2.912
2.912
12,750
-0.08(-2.57%)
Apr 24, 2003
2.963
2.989
2.925
2.989
17,000
+0.04(+1.52%)
Apr 23, 2003
2.925
2.989
2.886
2.944
10,750
+0.06(+2.22%)
Apr 22, 2003
2.848
2.976
2.848
2.880
28,625
+0.04(+1.35%)
Apr 21, 2003
2.886
2.886
2.790
2.842
15,375
-0.10(-3.27%)
Apr 17, 2003
3.072
3.168
2.688
2.938
72,125
-0.09(-2.96%)
Apr 16, 2003
3.110
3.110
2.976
3.027
24,500
-0.08(-2.47%)
Apr 15, 2003
3.091
3.149
3.078
3.104
20,250
-0.01(-0.21%)
Apr 14, 2003
3.104
3.136
3.104
3.110
8,750
+0.01(+0.21%)
Apr 11, 2003
3.110
3.162
3.104
3.104
10,375
+0.00(+0.00%)
Apr 10, 2003
3.104
3.104
3.098
3.104
2,625
+0.00(+0.00%)
Apr 09, 2003
3.098
3.104
3.008
3.104
5,250
+0.00(+0.00%)
Apr 08, 2003
3.104
3.104
3.091
3.104
5,125
+0.05(+1.72%)
Apr 07, 2003
2.944
3.072
2.931
3.052
8,750
+0.11(+3.65%)
Apr 04, 2003
2.989
3.040
2.944
2.944
16,875
-0.03(-0.86%)
Apr 03, 2003
2.989
3.008
2.938
2.970
16,500
-0.01(-0.43%)
Apr 02, 2003
2.918
3.130
2.918
2.982
28,375
+0.10(+3.56%)
Apr 01, 2003
2.784
2.912
2.784
2.880
13,625
+0.10(+3.45%)
Mar 31, 2003
2.944
2.944
2.611
2.784
21,625
-0.13(-4.61%)
Mar 28, 2003
2.970
2.970
2.867
2.918
11,000
-0.12(-3.80%)
Mar 27, 2003
3.066
3.066
2.944
3.034
5,500
+0.04(+1.28%)
Mar 26, 2003
3.104
3.123
2.995
2.995
12,500
-0.10(-3.31%)
Mar 25, 2003
3.034
3.098
3.034
3.098
1,875
-0.01(-0.41%)
Mar 24, 2003
3.040
3.187
3.040
3.110
10,250
-0.06(-1.82%)
Mar 21, 2003
2.993
3.187
2.993
3.168
14,625
+0.15(+5.10%)
Mar 20, 2003
2.886
3.014
2.886
3.014
2,625
+0.04(+1.29%)
Mar 19, 2003
2.976
2.985
2.976
2.976
2,625
-0.04(-1.27%)
Mar 18, 2003
2.944
3.014
2.912
3.014
6,250
+0.01(+0.21%)
Mar 17, 2003
3.053
3.053
2.822
3.008
1,112,500
-0.07(-2.29%)
Mar 14, 2003
3.123
3.123
3.040
3.078
10,625
-0.03(-0.82%)
Mar 13, 2003
2.957
3.104
2.918
3.104
12,125
+0.17(+5.66%)
Mar 12, 2003
2.918
2.938
2.918
2.938
1,125
-0.07(-2.34%)
Mar 11, 2003
2.918
3.014
2.918
3.008
7,000
+0.09(+3.07%)
Mar 10, 2003
2.886
2.989
2.886
2.918
11,125
+0.04(+1.33%)
Mar 07, 2003
3.098
3.181
2.746
2.880
70,500
-0.30(-9.46%)
Mar 06, 2003
3.181
3.187
3.130
3.181
8,750
+0.08(+2.47%)
Mar 05, 2003
3.168
3.168
3.091
3.104
14,125
-0.06(-2.02%)
Mar 04, 2003
3.238
3.245
3.168
3.168
33,000
-0.17(-4.99%)
Mar 03, 2003
3.072
3.552
3.002
3.334
19,875
+0.10(+3.09%)
Feb 28, 2003
3.174
3.264
3.174
3.235
27,500
+0.06(+1.92%)
Feb 27, 2003
3.142
3.174
3.142
3.174
4,125
+0.05(+1.62%)
Feb 26, 2003
3.085
3.136
3.078
3.123
4,750
-0.04(-1.41%)
Feb 25, 2003
3.117
3.168
3.110
3.168
21,125
+0.03(+1.02%)
Feb 24, 2003
3.162
3.187
3.136
3.136
23,250
-0.03(-1.01%)
Feb 21, 2003
3.155
3.187
3.123
3.168
18,125
+0.10(+3.13%)
Feb 20, 2003
3.059
3.104
3.008
3.072
16,125
-0.06(-2.04%)
Feb 19, 2003
3.136
3.136
3.085
3.136
20,250
+0.03(+1.03%)
Feb 18, 2003
3.040
3.104
2.944
3.104
26,625
+0.16(+5.43%)
Feb 14, 2003
2.944
3.104
2.880
2.944
42,250
+0.03(+1.10%)
Feb 13, 2003
2.682
2.912
2.451
2.912
34,875
+0.06(+2.02%)
Feb 12, 2003
2.822
2.976
2.816
2.854
26,875
-0.07(-2.51%)
Feb 11, 2003
2.912
2.931
2.848
2.928
13,750
+0.03(+0.99%)
Feb 10, 2003
2.893
2.976
2.893
2.899
15,375
-0.11(-3.62%)
Feb 07, 2003
2.893
3.008
2.893
3.008
20,750
+0.06(+2.17%)
Feb 06, 2003
2.995
3.002
2.835
2.944
66,125
-0.06(-2.13%)
Feb 05, 2003
3.008
3.066
2.976
3.008
39,250
-0.06(-2.08%)
Feb 04, 2003
3.034
3.085
3.002
3.072
11,750
-0.03(-0.83%)
Feb 03, 2003
3.059
3.104
3.040
3.098
7,375
-0.05(-1.63%)
Jan 31, 2003
3.136
3.149
3.046
3.149
16,375
+0.00(+0.02%)
Jan 30, 2003
3.104
3.148
3.040
3.148
16,250
+0.04(+1.42%)
Jan 29, 2003
3.174
3.174
3.104
3.104
8,625
-0.07(-2.22%)
Jan 28, 2003
3.110
3.174
3.110
3.174
8,750
-0.01(-0.20%)
Jan 27, 2003
3.181
3.200
3.136
3.181
9,125
-0.04(-1.39%)
Jan 24, 2003
3.206
3.226
3.136
3.226
11,125
-0.02(-0.59%)
Jan 23, 2003
3.194
3.296
3.194
3.245
23,625
+0.06(+1.81%)
Jan 22, 2003
3.418
3.418
3.136
3.187
5,625
-0.01(-0.40%)
Jan 21, 2003
3.290
3.456
3.200
3.200
19,000
-0.01(-0.40%)
Jan 17, 2003
3.296
3.296
3.206
3.213
12,375
-0.08(-2.52%)
Jan 16, 2003
3.213
3.322
3.168
3.296
25,500
+0.03(+0.98%)
Jan 15, 2003
3.213
3.264
3.168
3.264
30,750
+0.03(+0.99%)
Jan 14, 2003
3.251
3.251
3.206
3.232
7,375
-0.02(-0.59%)
Jan 13, 2003
3.296
3.328
3.206
3.251
19,000
-0.02(-0.59%)
Jan 10, 2003
3.296
3.296
3.194
3.270
24,000
+0.01(+0.41%)
Jan 09, 2003
3.194
3.258
3.194
3.257
11,625
+0.06(+1.78%)
Jan 08, 2003
3.149
3.200
3.136
3.200
13,125
-0.14(-4.20%)
Jan 07, 2003
3.270
3.347
3.232
3.340
7,125
+0.08(+2.53%)
Jan 06, 2003
3.360
3.360
3.200
3.258
6,000
+0.06(+2.00%)
Jan 03, 2003
3.296
3.392
3.174
3.194
24,500
-0.07(-2.16%)
Jan 02, 2003
3.450
3.456
3.264
3.264
13,875
-0.18(-5.20%)
Dec 31, 2002
3.040
3.456
3.040
3.443
20,875
+0.16(+4.89%)
Dec 30, 2002
3.200
3.283
3.136
3.283
21,500
-0.00(-0.02%)
Dec 27, 2002
3.328
3.354
3.200
3.283
30,250
-0.12(-3.39%)
Dec 26, 2002
3.334
3.398
3.296
3.398
10,000
-0.01(-0.38%)
Dec 24, 2002
3.328
3.424
3.213
3.411
22,750
-0.04(-1.30%)
Dec 23, 2002
3.610
3.712
3.232
3.456
47,500
-0.20(-5.59%)
Dec 20, 2002
3.610
3.667
3.507
3.661
12,375
-0.04(-1.21%)
Dec 19, 2002
3.603
3.706
3.507
3.706
33,625
+0.06(+1.76%)
Dec 18, 2002
3.840
3.840
3.584
3.642
13,000
-0.10(-2.57%)
Dec 17, 2002
3.802
3.872
3.686
3.738
60,000
-0.01(-0.17%)
Dec 16, 2002
3.680
3.770
3.597
3.744
25,250
+0.11(+2.99%)
Dec 13, 2002
3.533
3.667
3.507
3.635
21,375
+0.12(+3.46%)
Dec 12, 2002
3.558
3.558
3.430
3.514
26,250
+0.05(+1.48%)
Dec 11, 2002
3.552
3.565
3.430
3.462
16,500
-0.09(-2.52%)
Dec 10, 2002
3.533
3.712
3.533
3.552
15,875
-0.11(-3.12%)
Dec 09, 2002
3.770
3.840
3.603
3.667
24,500
-0.14(-3.71%)
Dec 06, 2002
3.814
3.821
3.782
3.808
2,875
+0.05(+1.36%)
Dec 05, 2002
3.846
3.846
3.744
3.757
12,750
-0.07(-1.92%)
Dec 04, 2002
3.840
3.856
3.744
3.830
21,375
-0.06(-1.56%)
Dec 03, 2002
4.058
4.058
3.744
3.891
63,750
-0.01(-0.33%)
Dec 02, 2002
3.968
4.173
3.885
3.904
209,625
+0.10(+2.71%)
Nov 29, 2002
3.520
3.802
3.520
3.801
60,625
+0.23(+6.45%)
Nov 27, 2002
3.514
3.610
3.488
3.571
30,250
+0.10(+2.93%)
Nov 26, 2002
3.354
3.520
3.270
3.469
44,875
+0.13(+3.83%)
Nov 25, 2002
3.238
3.360
3.232
3.341
26,000
+0.01(+0.38%)
Nov 22, 2002
3.328
3.354
3.226
3.328
22,500
+0.08(+2.42%)
Nov 21, 2002
3.110
3.322
3.110
3.249
33,875
+0.09(+2.98%)
Nov 20, 2002
3.153
3.296
3.085
3.155
32,875
-0.01(-0.19%)
Nov 19, 2002
3.187
3.194
3.034
3.161
33,000
-0.03(-0.82%)
Nov 18, 2002
3.136
3.219
2.880
3.187
68,250
+0.04(+1.22%)
Nov 15, 2002
3.238
3.290
3.008
3.149
36,375
-0.05(-1.58%)
Nov 14, 2002
3.168
3.200
3.136
3.199
55,375
+0.06(+2.02%)
Nov 13, 2002
3.066
3.168
3.046
3.136
62,875
+0.07(+2.30%)
Nov 12, 2002
2.950
3.072
2.886
3.066
15,125
+0.11(+3.68%)
Nov 11, 2002
2.976
2.995
2.912
2.957
23,875
+0.08(+2.67%)
Nov 08, 2002
2.880
2.944
2.854
2.880
32,500
-0.04(-1.32%)
Nov 07, 2002
2.918
2.944
2.880
2.918
31,125
-0.03(-0.87%)
Nov 06, 2002
2.880
3.002
2.880
2.944
43,750
+0.06(+2.22%)
Nov 05, 2002
2.912
2.912
2.400
2.880
18,875
-0.02(-0.66%)
Nov 04, 2002
3.040
3.072
2.886
2.899
14,500
-0.14(-4.61%)
Nov 01, 2002
2.714
3.039
2.656
3.039
63,625
+0.32(+11.74%)
Oct 31, 2002
2.720
2.752
2.682
2.720
18,375
-0.03(-1.16%)
Oct 30, 2002
2.758
2.912
2.656
2.752
21,468
-0.13(-4.44%)
Oct 29, 2002
2.880
2.912
2.720
2.880
6,843
+0.09(+3.09%)
Oct 28, 2002
2.880
2.912
2.790
2.794
9,750
-0.09(-3.00%)
Oct 25, 2002
2.880
2.880
2.810
2.880
11,875
+0.01(+0.45%)
Oct 24, 2002
2.694
2.912
2.694
2.867
28,000
+0.04(+1.38%)
Oct 23, 2002
2.630
2.848
2.630
2.828
9,000
+0.15(+5.72%)
Oct 22, 2002
2.816
2.950
2.656
2.675
21,375
-0.06(-2.11%)
Oct 21, 2002
2.886
3.034
2.656
2.733
35,250
-0.14(-4.84%)
Oct 18, 2002
2.867
3.360
2.816
2.872
112,875
+0.06(+1.98%)
Oct 17, 2002
2.560
2.861
2.560
2.816
68,875
+0.26(+10.28%)
Oct 16, 2002
2.714
2.714
2.496
2.554
15,125
+0.03(+1.06%)
Oct 15, 2002
2.579
2.720
2.413
2.527
15,000
-0.03(-1.30%)
Oct 14, 2002
2.406
2.560
2.406
2.560
35,500
+0.00(+0.00%)
Oct 11, 2002
2.528
2.560
2.528
2.560
4,500
+0.06(+2.56%)
Oct 10, 2002
2.432
2.560
2.400
2.496
22,750
+0.03(+1.30%)
Oct 09, 2002
2.426
2.464
2.342
2.464
22,812
+0.01(+0.61%)
Oct 08, 2002
2.566
2.618
2.368
2.449
60,750
-0.05(-1.88%)
Oct 07, 2002
2.611
2.624
2.483
2.496
49,000
-0.12(-4.41%)
Oct 04, 2002
2.554
2.765
2.528
2.611
92,375
+0.05(+2.07%)
Oct 03, 2002
2.560
2.566
2.528
2.558
15,750
-0.00(-0.06%)
Oct 02, 2002
2.560
2.624
2.426
2.560
10,625
-0.04(-1.57%)
Oct 01, 2002
2.573
2.656
2.554
2.601
15,625
-0.04(-1.34%)
Sep 30, 2002
2.643
2.643
2.566
2.636
12,000
-0.05(-1.93%)
Sep 27, 2002
2.598
2.784
2.573
2.688
20,125
-0.00(-0.12%)
Sep 26, 2002
2.752
2.752
2.592
2.691
4,625
-0.01(-0.36%)
Sep 25, 2002
2.573
2.733
2.554
2.701
25,500
+0.13(+4.98%)
Sep 24, 2002
2.592
2.605
2.528
2.573
48,500
-0.08(-2.90%)
Sep 23, 2002
2.579
2.669
2.579
2.650
4,250
-0.04(-1.64%)
Sep 20, 2002
2.534
2.694
2.528
2.694
23,375
+0.12(+4.47%)
Sep 19, 2002
2.592
2.592
2.496
2.579
18,625
-0.01(-0.52%)
Sep 18, 2002
2.630
2.630
2.534
2.592
3,875
-0.03(-1.22%)
Sep 17, 2002
2.592
2.745
2.592
2.624
6,875
+0.03(+1.17%)
Sep 16, 2002
2.534
2.624
2.534
2.594
9,250
+0.00(+0.06%)
Sep 13, 2002
2.790
2.790
2.592
2.592
17,500
-0.16(-5.81%)
Sep 12, 2002
2.739
2.874
2.688
2.752
51,750
+0.03(+1.18%)
Sep 11, 2002
2.630
2.726
2.630
2.720
10,375
+0.03(+1.19%)
Sep 10, 2002
2.618
2.688
2.618
2.688
7,875
+0.08(+3.19%)
Sep 09, 2002
2.592
2.687
2.579
2.605
43,875
+0.01(+0.46%)
Sep 06, 2002
2.688
2.688
2.579
2.593
787,500
-0.06(-2.37%)
Sep 05, 2002
2.586
2.656
2.586
2.656
17,250
-0.03(-1.19%)
Sep 04, 2002
2.688
2.688
2.573
2.688
17,625
+0.00(+0.00%)
Sep 03, 2002
2.547
2.688
2.547
2.688
4,125
+0.00(+0.00%)
Aug 30, 2002
2.566
2.688
2.560
2.688
2,500
+0.06(+2.44%)
Aug 29, 2002
2.624
2.688
2.624
2.624
14,750
-0.06(-2.12%)
Aug 28, 2002
2.632
2.682
2.624
2.681
7,000
-0.03(-1.18%)
Aug 27, 2002
2.719
2.719
2.566
2.713
6,375
+0.02(+0.93%)
Aug 26, 2002
2.746
2.809
2.663
2.688
15,375
-0.05(-1.87%)
Aug 23, 2002
2.490
2.739
2.483
2.739
107,250
+0.24(+9.72%)
Aug 22, 2002
2.534
2.560
2.400
2.497
27,375
-0.06(-2.50%)
Aug 21, 2002
2.548
2.687
2.548
2.561
18,250
-0.10(-3.80%)
Aug 20, 2002
2.744
2.744
2.554
2.662
15,625
+0.04(+1.69%)
Aug 16, 2002
2.560
2.618
2.560
2.618
14,875
+0.06(+2.25%)
Aug 15, 2002
2.618
2.618
2.504
2.560
6,500
+0.00(+0.00%)
Aug 14, 2002
2.528
2.611
2.464
2.560
12,375
+0.13(+5.26%)
Aug 13, 2002
2.451
2.483
2.432
2.432
14,625
-0.01(-0.52%)
Aug 12, 2002
2.489
2.489
2.304
2.445
14,312
-0.24(-8.83%)
Aug 07, 2002
2.663
2.682
2.623
2.682
1,750
+0.12(+4.75%)
Aug 06, 2002
2.496
2.560
2.438
2.560
6,500
+0.06(+2.59%)
Aug 05, 2002
2.438
2.495
2.400
2.495
50,000
+0.06(+2.34%)
Aug 02, 2002
2.560
2.561
2.432
2.438
17,375
-0.19(-7.07%)
Aug 01, 2002
2.592
2.624
2.560
2.624
1,787,500
-0.15(-5.31%)
Jul 31, 2002
2.687
2.771
2.560
2.771
6,250
+0.05(+1.88%)
Jul 30, 2002
2.611
2.720
2.400
2.720
20,500
+0.16(+6.25%)
Jul 29, 2002
2.554
2.688
2.554
2.560
16,250
+0.06(+2.34%)
Jul 26, 2002
2.546
2.624
2.419
2.502
14,125
-0.05(-2.04%)
Jul 25, 2002
2.394
2.688
2.387
2.554
46,000
+0.17(+6.97%)
Jul 24, 2002
2.368
2.400
2.099
2.387
77,875
+0.04(+1.91%)
Jul 23, 2002
2.630
2.630
2.240
2.342
38,875
-0.25(-9.63%)
Jul 22, 2002
2.726
2.816
2.496
2.592
23,375
-0.29(-10.00%)
Jul 19, 2002
2.867
3.072
2.605
2.880
43,750
+0.22(+8.43%)
Jul 17, 2002
2.592
2.720
2.589
2.656
8,250
+0.31(+13.23%)
Jul 12, 2002
2.100
2.432
2.099
2.346
16,875
+0.30(+14.50%)
Jul 11, 2002
2.349
2.394
1.965
2.049
94,375
-0.32(-13.49%)
Jul 10, 2002
2.374
2.432
2.342
2.368
21,000
-0.02(-0.80%)
Jul 09, 2002
2.400
2.400
2.387
2.387
25,000
-0.01(-0.53%)
Jul 08, 2002
2.470
2.470
2.400
2.400
44,250
-0.13(-5.06%)
Jul 05, 2002
2.470
2.592
2.470
2.528
4,250
+0.03(+1.27%)
Jul 04, 2002
2.400
2.752
2.304
2.496
74,000
+0.00(+0.00%)
Jul 03, 2002
2.400
2.752
2.304
2.496
74,000
-0.06(-2.49%)
Jul 02, 2002
2.784
2.879
2.496
2.560
62,375
-0.32(-11.11%)
Jul 01, 2002
3.066
3.078
2.880
2.880
6,125
-0.16(-5.26%)
Jun 28, 2002
2.880
3.078
2.707
3.040
25,000
+0.28(+10.21%)
Jun 27, 2002
2.886
2.918
2.758
2.758
10,250
-0.10(-3.36%)
Jun 26, 2002
2.880
2.975
2.853
2.854
7,750
-0.15(-5.11%)
Jun 25, 2002
2.816
3.014
2.816
3.008
18,125
-0.08(-2.71%)
Jun 21, 2002
2.944
3.117
2.944
3.092
27,875
+0.14(+4.79%)
Jun 20, 2002
2.944
3.101
2.880
2.950
5,625
+0.01(+0.22%)
Jun 19, 2002
3.071
3.072
2.944
2.944
5,500
-0.06(-2.13%)
Jun 18, 2002
2.945
3.072
2.944
3.008
10,875
+0.09(+3.07%)
Jun 17, 2002
2.944
2.944
2.822
2.918
4,250
+0.16(+5.78%)
Jun 14, 2002
2.970
3.040
2.726
2.759
33,000
+0.11(+4.13%)
Jun 12, 2002
2.560
2.687
2.496
2.650
31,125
+0.06(+2.22%)
Jun 11, 2002
2.560
2.752
2.528
2.592
39,000
-0.03(-1.22%)
Jun 10, 2002
2.752
2.784
2.368
2.624
63,250
-0.13(-4.65%)
Jun 07, 2002
2.822
2.829
2.752
2.752
38,750
-0.10(-3.37%)
Jun 06, 2002
2.829
2.944
2.829
2.848
48,125
-0.10(-3.26%)
Jun 05, 2002
2.854
2.963
2.822
2.944
58,125
+0.01(+0.22%)
May 31, 2002
3.014
3.098
2.886
2.938
39,000
-0.33(-10.00%)
May 28, 2002
3.328
3.407
3.200
3.264
39,250
-0.06(-1.73%)
May 27, 2002
3.405
3.597
3.277
3.322
23,000
+0.00(+0.00%)
May 24, 2002
3.405
3.597
3.277
3.322
23,000
+0.05(+1.57%)
May 23, 2002
3.206
3.360
3.174
3.270
48,500
+0.04(+1.39%)
May 22, 2002
3.366
3.373
3.200
3.225
54,000
-0.21(-6.15%)
May 21, 2002
3.616
3.616
3.360
3.437
41,000
-0.13(-3.76%)
May 20, 2002
3.648
3.679
3.360
3.571
63,375
-0.04(-1.24%)
May 17, 2002
3.648
3.750
3.584
3.616
48,250
+0.01(+0.36%)
May 16, 2002
3.482
3.763
3.360
3.603
108,125
+0.14(+4.07%)
May 15, 2002
3.270
3.591
3.264
3.462
63,750
+0.13(+4.04%)
May 14, 2002
3.155
3.392
3.155
3.328
57,500
+0.22(+7.22%)
May 13, 2002
3.085
3.168
3.040
3.104
92,000
-0.08(-2.59%)
May 10, 2002
3.190
3.190
2.976
3.187
37,000
-0.05(-1.40%)
May 09, 2002
3.046
3.277
3.021
3.232
52,625
+0.04(+1.41%)
May 08, 2002
3.264
3.463
2.950
3.187
84,250
+0.01(+0.40%)
May 07, 2002
3.392
3.424
3.174
3.174
50,250
-0.18(-5.31%)
May 06, 2002
3.450
3.565
3.328
3.352
29,500
-0.10(-3.00%)
May 03, 2002
3.386
3.552
3.168
3.456
41,125
+0.00(+0.00%)
May 02, 2002
3.456
3.616
3.424
3.456
27,125
+0.00(+0.00%)
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.