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 28, 2017
0.9502
0.9502
0.9214
0.9400
7,571
+0.04(+4.44%)
Apr 27, 2017
0.9101
0.9500
0.9000
0.9000
9,422
+0.00(+0.00%)
Apr 26, 2017
0.9500
0.9500
0.9000
0.9000
2,715
-0.03(-3.23%)
Apr 25, 2017
0.9000
0.9499
0.8986
0.9300
6,107
+0.03(+3.33%)
Apr 24, 2017
0.9014
0.9014
0.9000
0.9000
3,848
-0.01(-1.12%)
Apr 21, 2017
0.9101
0.9200
0.9101
0.9102
3,836
+0.02(+2.27%)
Apr 20, 2017
0.8916
0.9200
0.8800
0.8900
33,423
+0.01(+1.14%)
Apr 19, 2017
0.8900
0.9078
0.8750
0.8800
33,084
-0.02(-2.22%)
Apr 18, 2017
0.9100
0.9400
0.9000
0.9000
14,848
-0.02(-2.17%)
Apr 17, 2017
0.8900
0.9400
0.8900
0.9200
6,611
+0.00(+0.00%)
Apr 13, 2017
0.9300
0.9314
0.9046
0.9200
37,328
-0.02(-2.13%)
Apr 12, 2017
0.9400
0.9400
0.8972
0.9400
67,833
+0.00(+0.00%)
Apr 11, 2017
0.9557
0.9600
0.9400
0.9400
4,673
+0.00(+0.00%)
Apr 10, 2017
0.9600
0.9600
0.9400
0.9400
16,653
-0.00(-0.52%)
Apr 07, 2017
0.9500
0.9510
0.9449
0.9449
18,284
-0.00(-0.41%)
Apr 06, 2017
0.9402
0.9488
0.9400
0.9488
2,980
+0.01(+0.94%)
Apr 05, 2017
0.9508
0.9600
0.9400
0.9400
20,166
-0.02(-2.08%)
Apr 04, 2017
0.9500
0.9800
0.9500
0.9600
39,765
+0.03(+2.94%)
Apr 03, 2017
0.9700
0.9900
0.9326
0.9326
50,752
-0.03(-2.85%)
Mar 31, 2017
0.9700
0.9800
0.9200
0.9600
62,928
-0.04(-3.99%)
Mar 30, 2017
0.9500
0.9999
0.9500
0.9999
19,129
+0.00(+0.24%)
Mar 29, 2017
0.9975
0.9999
0.9700
0.9975
37,106
+0.05(+5.00%)
Mar 28, 2017
1.000
1.000
0.9500
0.9500
21,429
-0.06(-5.94%)
Mar 27, 2017
1.000
1.010
0.9600
1.010
39,928
+0.03(+3.06%)
Mar 24, 2017
0.9900
0.9900
0.9800
0.9800
1,004
+0.00(+0.00%)
Mar 23, 2017
1.000
1.000
0.9701
0.9800
11,298
+0.00(+0.00%)
Mar 22, 2017
0.9700
0.9800
0.9700
0.9800
2,225
-0.02(-2.00%)
Mar 21, 2017
1.000
1.020
0.9601
1.000
54,221
+0.00(+0.00%)
Mar 20, 2017
0.9700
1.009
0.9700
1.000
81,478
+0.04(+4.11%)
Mar 17, 2017
0.9700
0.9900
0.9600
0.9605
25,392
+0.01(+1.11%)
Mar 16, 2017
1.000
1.000
0.9500
0.9500
37,949
-0.05(-4.68%)
Mar 15, 2017
0.9900
0.9980
0.9600
0.9966
27,049
+0.03(+2.74%)
Mar 14, 2017
0.9680
0.9900
0.9600
0.9700
46,475
+0.02(+1.84%)
Mar 13, 2017
1.000
1.000
0.9000
0.9525
233,715
-0.04(-3.79%)
Mar 10, 2017
0.9100
1.040
0.9100
0.9900
284,389
-0.12(-10.81%)
Mar 09, 2017
1.040
1.110
1.010
1.110
69,912
+0.06(+5.71%)
Mar 08, 2017
1.020
1.128
1.018
1.050
66,102
+0.01(+0.96%)
Mar 07, 2017
1.099
1.099
1.020
1.040
39,575
+0.00(+0.00%)
Mar 06, 2017
1.070
1.070
1.040
1.040
24,988
-0.02(-1.89%)
Mar 03, 2017
1.092
1.100
1.040
1.060
52,420
-0.03(-2.75%)
Mar 02, 2017
1.140
1.140
1.075
1.090
57,514
-0.03(-2.68%)
Mar 01, 2017
1.140
1.152
1.061
1.120
51,563
+0.04(+3.70%)
Feb 28, 2017
1.130
1.140
1.050
1.080
42,164
-0.07(-6.09%)
Feb 27, 2017
1.150
1.150
1.100
1.150
9,615
-0.01(-0.86%)
Feb 24, 2017
1.110
1.160
1.110
1.160
31,245
+0.05(+4.27%)
Feb 23, 2017
1.160
1.160
1.020
1.113
50,225
-0.04(-3.26%)
Feb 22, 2017
1.120
1.190
1.120
1.150
14,773
+0.01(+0.79%)
Feb 21, 2017
1.165
1.190
1.140
1.141
38,670
-0.02(-1.64%)
Feb 17, 2017
1.160
1.160
1.160
0
+0.07(+6.42%)
Feb 16, 2017
1.070
1.150
1.070
1.090
58,605
+0.01(+0.93%)
Feb 15, 2017
1.050
1.110
1.050
1.080
79,539
-0.03(-2.70%)
Feb 14, 2017
1.040
1.125
1.040
1.110
36,577
+0.09(+8.82%)
Feb 13, 2017
1.122
1.122
1.010
1.020
107,022
+0.01(+0.99%)
Feb 10, 2017
1.048
1.190
1.000
1.010
498,065
-0.03(-2.88%)
Feb 09, 2017
1.030
1.110
1.000
1.040
108,819
+0.02(+1.96%)
Feb 08, 2017
1.030
1.090
1.000
1.020
86,802
-0.02(-1.92%)
Feb 07, 2017
1.090
1.090
0.9417
1.040
147,926
-0.02(-1.89%)
Feb 06, 2017
1.030
1.090
1.030
1.060
126,892
+0.01(+0.95%)
Feb 03, 2017
1.080
1.090
1.010
1.050
21,000
-0.01(-0.94%)
Feb 02, 2017
1.010
1.080
1.000
1.060
78,441
+0.07(+7.10%)
Feb 01, 2017
0.9800
0.9900
0.9615
0.9897
10,309
+0.05(+5.29%)
Jan 31, 2017
0.9400
0.9600
0.9400
0.9400
7,937
+0.00(+0.00%)
Jan 30, 2017
0.9600
0.9800
0.9400
0.9400
8,216
-0.04(-4.08%)
Jan 27, 2017
1.000
1.040
0.9700
0.9800
52,181
+0.01(+0.82%)
Jan 26, 2017
1.010
1.010
0.9563
0.9720
11,190
-0.02(-1.82%)
Jan 25, 2017
0.9900
1.010
0.9548
0.9900
43,413
+0.00(+0.00%)
Jan 24, 2017
0.9698
0.9900
0.9500
0.9900
24,614
+0.02(+2.07%)
Jan 23, 2017
0.9401
0.9699
0.9400
0.9699
10,699
+0.03(+3.17%)
Jan 20, 2017
0.9885
0.9900
0.9230
0.9401
10,052
-0.03(-3.08%)
Jan 19, 2017
0.9915
1.000
0.9200
0.9700
11,496
-0.02(-2.02%)
Jan 18, 2017
1.010
1.030
0.9900
0.9900
10,713
-0.02(-1.98%)
Jan 17, 2017
1.040
1.040
0.9701
1.010
30,794
-0.03(-2.88%)
Jan 13, 2017
1.040
1.040
1.040
0
+0.07(+7.73%)
Jan 12, 2017
0.9700
0.9893
0.9654
0.9654
20,836
-0.02(-2.50%)
Jan 11, 2017
1.050
1.050
0.9200
0.9902
126,708
-0.07(-6.58%)
Jan 10, 2017
1.070
1.100
1.031
1.060
21,557
-0.01(-0.93%)
Jan 09, 2017
1.090
1.100
1.064
1.070
3,210
-0.02(-1.83%)
Jan 06, 2017
1.080
1.120
1.070
1.090
55,379
+0.00(+0.00%)
Jan 05, 2017
1.070
1.119
1.051
1.090
22,012
+0.00(+0.00%)
Jan 04, 2017
1.100
1.130
1.090
1.090
38,419
-0.01(-0.92%)
Jan 03, 2017
1.090
1.120
1.080
1.100
65,936
+0.00(+0.01%)
Dec 30, 2016
1.100
1.100
1.100
0
+0.03(+2.80%)
Dec 29, 2016
1.060
1.100
1.040
1.070
37,372
+0.01(+0.94%)
Dec 28, 2016
1.060
1.110
1.060
1.060
12,850
-0.00(-0.08%)
Dec 27, 2016
1.120
1.130
1.060
1.061
48,965
-0.08(-6.95%)
Dec 23, 2016
1.140
1.140
1.140
0
+0.12(+11.76%)
Dec 22, 2016
1.050
1.080
1.010
1.020
62,133
-0.04(-3.77%)
Dec 21, 2016
1.060
1.080
1.050
1.060
32,056
+0.03(+2.91%)
Dec 20, 2016
1.080
1.080
1.030
1.030
51,923
-0.05(-4.63%)
Dec 19, 2016
1.090
1.096
1.050
1.080
65,691
+0.01(+0.93%)
Dec 16, 2016
1.070
1.080
1.005
1.070
69,625
+0.05(+4.90%)
Dec 15, 2016
1.020
1.060
0.9850
1.020
34,380
-0.02(-1.92%)
Dec 14, 2016
1.000
1.050
0.9900
1.040
87,382
+0.05(+4.52%)
Dec 13, 2016
0.9871
1.000
0.9800
0.9950
30,126
-0.00(-0.49%)
Dec 12, 2016
0.9500
1.000
0.9381
0.9999
52,979
+0.02(+2.04%)
Dec 09, 2016
0.9699
0.9800
0.9500
0.9799
69,344
+0.06(+6.40%)
Dec 08, 2016
0.9454
0.9700
0.9200
0.9210
62,700
-0.01(-0.97%)
Dec 07, 2016
0.8900
0.9600
0.8803
0.9300
76,049
+0.08(+8.95%)
Dec 06, 2016
0.8500
0.8900
0.8500
0.8536
61,735
+0.00(+0.41%)
Dec 05, 2016
0.8400
0.8980
0.8400
0.8501
65,362
+0.01(+1.20%)
Dec 02, 2016
0.8980
0.9000
0.8400
0.8400
63,079
+0.00(+0.00%)
Dec 01, 2016
0.8822
0.9180
0.8400
0.8400
113,679
-0.03(-3.45%)
Nov 30, 2016
0.8901
0.8901
0.8300
0.8700
87,606
-0.03(-3.33%)
Nov 29, 2016
0.9100
0.9391
0.8800
0.9000
127,059
-0.02(-1.64%)
Nov 28, 2016
1.010
1.020
0.9150
0.9150
21,398
-0.09(-9.41%)
Nov 25, 2016
1.010
1.010
0.9500
1.010
5,389
+0.03(+2.91%)
Nov 23, 2016
0.9814
0.9814
0.9814
0
-0.03(-2.99%)
Nov 22, 2016
0.9700
1.020
0.9700
1.012
45,087
+0.03(+3.23%)
Nov 21, 2016
0.9600
0.9800
0.9360
0.9800
17,548
+0.01(+1.38%)
Nov 18, 2016
0.9418
0.9800
0.9280
0.9667
59,752
+0.07(+7.41%)
Nov 17, 2016
0.8832
0.8832
0.8832
0.9000
22,807
+0.02(+2.27%)
Nov 16, 2016
0.9000
0.9700
0.8800
0.8800
13,822
-0.02(-2.50%)
Nov 15, 2016
0.9500
0.9500
0.9000
0.9026
68,169
-0.06(-5.98%)
Nov 14, 2016
1.020
1.020
0.9600
0.9600
40,694
-0.04(-4.00%)
Nov 11, 2016
1.050
1.050
0.9850
1.000
14,257
-0.07(-6.54%)
Nov 10, 2016
0.9615
1.070
0.9500
1.070
10,546
+0.05(+4.90%)
Nov 09, 2016
0.9800
1.050
0.9515
1.020
34,314
+0.02(+2.00%)
Nov 08, 2016
1.045
1.080
0.9800
1.000
87,360
-0.06(-5.66%)
Nov 07, 2016
1.060
1.110
1.060
1.060
12,258
+0.01(+0.95%)
Nov 04, 2016
1.110
1.140
1.050
1.050
77,991
-0.06(-5.41%)
Nov 03, 2016
1.110
1.160
1.110
1.110
25,752
-0.02(-1.77%)
Nov 02, 2016
1.130
1.140
1.112
1.130
2,592
-0.04(-3.42%)
Nov 01, 2016
1.170
1.190
1.150
1.170
28,581
+0.02(+1.65%)
Oct 31, 2016
1.130
1.180
1.130
1.151
31,461
+0.04(+3.68%)
Oct 28, 2016
1.120
1.130
1.110
1.110
2,280
+0.00(+0.02%)
Oct 27, 2016
1.160
1.160
1.110
1.110
21,736
-0.04(-3.48%)
Oct 26, 2016
1.150
1.170
1.134
1.150
24,862
-0.02(-1.71%)
Oct 25, 2016
1.150
1.180
1.150
1.170
5,226
+0.01(+0.86%)
Oct 24, 2016
1.150
1.190
1.150
1.160
12,334
+0.00(+0.00%)
Oct 21, 2016
1.180
1.180
1.160
1.160
29,031
-0.04(-3.33%)
Oct 20, 2016
1.190
1.200
1.166
1.200
22,013
+0.01(+0.84%)
Oct 19, 2016
1.230
1.230
1.190
1.190
3,604
+0.00(+0.00%)
Oct 18, 2016
1.210
1.230
1.190
1.190
5,665
-0.02(-1.65%)
Oct 17, 2016
1.190
1.210
1.190
1.210
10,356
+0.02(+1.53%)
Oct 14, 2016
1.210
1.220
1.192
1.192
4,490
-0.01(-0.68%)
Oct 13, 2016
1.220
1.220
1.200
1.200
6,273
-0.02(-1.64%)
Oct 12, 2016
1.214
1.230
1.214
1.220
4,045
+0.01(+0.83%)
Oct 11, 2016
1.170
1.230
1.150
1.210
46,533
+0.05(+4.31%)
Oct 10, 2016
1.160
1.170
1.160
1.160
4,971
+0.00(+0.00%)
Oct 07, 2016
1.150
1.160
1.130
1.160
5,712
+0.03(+2.65%)
Oct 06, 2016
1.165
1.180
1.130
1.130
45,623
-0.03(-2.59%)
Oct 05, 2016
1.150
1.190
1.150
1.160
34,441
-0.02(-1.69%)
Oct 04, 2016
1.185
1.190
1.150
1.180
21,368
+0.02(+1.72%)
Oct 03, 2016
1.170
1.200
1.160
1.160
8,353
+0.00(+0.00%)
Sep 30, 2016
1.160
1.180
1.160
1.160
8,940
+0.00(+0.00%)
Sep 29, 2016
1.210
1.210
1.160
1.160
23,414
-0.03(-2.52%)
Sep 28, 2016
1.180
1.220
1.170
1.190
6,660
-0.02(-1.65%)
Sep 27, 2016
1.200
1.220
1.160
1.210
28,571
+0.01(+0.83%)
Sep 26, 2016
1.190
1.200
1.170
1.200
18,444
+0.00(+0.00%)
Sep 23, 2016
1.170
1.240
1.170
1.200
13,089
+0.02(+1.69%)
Sep 22, 2016
1.160
1.240
1.160
1.180
49,125
+0.02(+1.72%)
Sep 21, 2016
1.170
1.210
1.160
1.160
16,973
-0.04(-3.33%)
Sep 20, 2016
1.200
1.200
1.160
1.200
30,502
+0.01(+0.76%)
Sep 19, 2016
1.190
1.200
1.170
1.191
2,724
-0.01(-0.75%)
Sep 16, 2016
1.180
1.200
1.150
1.200
24,070
+0.00(+0.00%)
Sep 15, 2016
1.250
1.250
1.200
1.200
1,705
+0.03(+2.56%)
Sep 14, 2016
1.190
1.270
1.150
1.170
48,708
-0.01(-0.85%)
Sep 13, 2016
1.160
1.250
1.160
1.180
25,494
+0.03(+2.61%)
Sep 12, 2016
1.200
1.210
1.150
1.150
9,797
-0.04(-3.36%)
Sep 09, 2016
1.250
1.250
1.190
1.190
8,152
-0.04(-3.25%)
Sep 08, 2016
1.230
1.270
1.210
1.230
6,806
+0.01(+0.82%)
Sep 07, 2016
1.250
1.260
1.220
1.220
16,814
-0.02(-1.60%)
Sep 06, 2016
1.210
1.250
1.210
1.240
16,444
+0.04(+3.33%)
Sep 02, 2016
1.230
1.200
1.200
1.200
23,300
-0.03(-2.44%)
Sep 01, 2016
1.240
1.240
1.210
1.230
15,982
-0.01(-0.81%)
Aug 31, 2016
1.210
1.280
1.200
1.240
3,670
+0.02(+1.65%)
Aug 30, 2016
1.180
1.220
1.180
1.220
18,879
+0.05(+4.26%)
Aug 29, 2016
1.200
1.220
1.150
1.170
32,734
-0.05(-4.10%)
Aug 26, 2016
1.240
1.280
1.210
1.220
11,988
-0.05(-3.94%)
Aug 25, 2016
1.290
1.290
1.230
1.270
29,140
-0.02(-1.55%)
Aug 24, 2016
1.290
1.290
1.260
1.290
14,397
+0.00(+0.00%)
Aug 23, 2016
1.300
1.300
1.280
1.290
12,680
-0.01(-0.77%)
Aug 22, 2016
1.270
1.330
1.241
1.300
101,733
+0.03(+2.36%)
Aug 19, 2016
1.220
1.270
1.220
1.270
76,892
+0.05(+4.10%)
Aug 18, 2016
1.100
1.280
1.090
1.220
514,613
+0.14(+12.96%)
Aug 17, 2016
1.060
1.100
1.060
1.080
239,677
+0.02(+1.89%)
Aug 16, 2016
1.070
1.070
1.050
1.060
48,745
+0.01(+0.95%)
Aug 15, 2016
1.070
1.080
1.040
1.050
44,447
-0.02(-1.87%)
Aug 12, 2016
1.079
1.080
1.070
1.070
31,020
+0.00(+0.00%)
Aug 11, 2016
1.079
1.080
1.060
1.070
45,934
+0.00(+0.00%)
Aug 10, 2016
1.055
1.080
1.050
1.070
76,845
+0.03(+2.88%)
Aug 09, 2016
1.040
1.070
1.040
1.040
209,138
-0.01(-0.95%)
Aug 08, 2016
1.050
1.060
1.040
1.050
106,275
+0.01(+0.96%)
Aug 05, 2016
1.044
1.060
1.040
1.040
23,938
+0.00(+0.00%)
Aug 04, 2016
1.050
1.050
1.010
1.040
175,456
+0.02(+1.96%)
Aug 03, 2016
1.000
1.030
0.8500
1.020
74,724
+0.01(+0.99%)
Aug 02, 2016
1.000
1.030
1.000
1.010
39,904
+0.02(+2.02%)
Aug 01, 2016
1.020
1.040
0.9900
0.9900
25,976
-0.02(-1.98%)
Jul 29, 2016
1.020
1.030
1.010
1.010
28,134
+0.00(+0.00%)
Jul 28, 2016
1.040
1.040
1.010
1.010
20,256
-0.01(-0.98%)
Jul 27, 2016
1.050
1.050
1.020
1.020
12,039
-0.01(-0.97%)
Jul 26, 2016
1.030
1.040
1.030
1.030
33,627
+0.00(+0.00%)
Jul 25, 2016
1.030
1.050
1.020
1.030
24,305
+0.02(+1.98%)
Jul 22, 2016
1.010
1.060
1.010
1.010
57,393
-0.05(-4.72%)
Jul 21, 2016
1.090
1.090
0.9900
1.060
134,160
+0.02(+1.92%)
Jul 20, 2016
1.040
1.070
1.040
1.040
21,510
+0.00(+0.00%)
Jul 19, 2016
1.040
1.080
1.040
1.040
58,542
-0.01(-0.94%)
Jul 18, 2016
1.040
1.050
1.012
1.050
16,067
+0.01(+0.95%)
Jul 15, 2016
1.040
1.060
1.030
1.040
24,835
+0.00(+0.00%)
Jul 14, 2016
1.040
1.060
1.040
1.040
37,729
-0.00(-0.01%)
Jul 13, 2016
1.020
1.060
1.020
1.040
52,415
+0.01(+0.97%)
Jul 12, 2016
1.000
1.040
0.9900
1.030
214,214
+0.01(+1.00%)
Jul 11, 2016
1.030
1.060
1.000
1.020
154,787
-0.00(-0.01%)
Jul 08, 2016
1.070
1.020
1.020
1.020
180,205
+0.00(+0.00%)
Jul 07, 2016
1.030
1.100
1.000
1.020
112,854
-0.10(-8.93%)
Jul 05, 2016
1.040
1.180
1.010
1.120
727,992
+0.09(+8.74%)
Jul 01, 2016
1.030
1.030
1.030
1.030
11,400
+0.01(+0.98%)
Jun 30, 2016
1.070
1.070
1.000
1.020
47,413
-0.03(-2.86%)
Jun 29, 2016
1.090
1.090
1.000
1.050
23,888
+0.00(+0.00%)
Jun 28, 2016
1.050
1.090
1.000
1.050
40,681
+0.01(+0.96%)
Jun 27, 2016
1.050
1.063
1.010
1.040
19,813
-0.06(-5.45%)
Jun 24, 2016
1.030
1.140
1.000
1.100
26,809
+0.07(+6.80%)
Jun 23, 2016
1.050
1.100
1.010
1.030
48,816
-0.02(-1.91%)
Jun 22, 2016
1.070
1.070
1.050
1.050
28,146
+0.00(+0.01%)
Jun 21, 2016
1.050
1.090
1.050
1.050
24,973
-0.04(-3.66%)
Jun 20, 2016
1.050
1.130
1.050
1.090
18,528
+0.07(+6.85%)
Jun 17, 2016
1.050
1.140
1.020
1.020
110,420
-0.03(-2.86%)
Jun 16, 2016
1.020
1.050
1.010
1.050
17,102
+0.04(+3.96%)
Jun 15, 2016
1.050
1.050
1.000
1.010
15,402
-0.03(-2.88%)
Jun 14, 2016
1.050
1.050
1.000
1.040
16,280
+0.00(+0.00%)
Jun 13, 2016
1.010
1.040
1.010
1.040
26,848
+0.00(+0.00%)
Jun 10, 2016
1.030
1.040
1.010
1.040
13,306
+0.00(+0.00%)
Jun 09, 2016
1.010
1.050
1.010
1.040
12,308
-0.03(-2.80%)
Jun 08, 2016
1.020
1.080
0.9325
1.070
35,864
+0.00(+0.00%)
Jun 07, 2016
1.080
1.080
1.040
1.070
14,629
-0.01(-0.93%)
Jun 06, 2016
1.090
1.090
1.070
1.080
9,049
-0.01(-0.92%)
Jun 03, 2016
1.053
1.100
1.050
1.090
30,018
+0.00(+0.00%)
Jun 02, 2016
1.060
1.100
1.020
1.090
91,270
+0.04(+3.81%)
Jun 01, 2016
1.050
1.060
1.040
1.050
37,320
+0.02(+1.94%)
May 31, 2016
1.030
1.050
1.030
1.030
1,366
+0.02(+1.98%)
May 27, 2016
1.030
1.010
1.010
1.010
22,800
-0.02(-1.94%)
May 26, 2016
1.040
1.050
1.020
1.030
29,742
-0.03(-2.83%)
May 25, 2016
1.040
1.060
1.020
1.060
4,913
+0.02(+1.92%)
May 24, 2016
1.050
1.090
1.030
1.040
12,988
-0.01(-0.95%)
May 23, 2016
1.050
1.060
1.010
1.050
36,945
+0.04(+3.96%)
May 20, 2016
1.070
1.090
1.010
1.010
90,193
-0.05(-4.72%)
May 19, 2016
1.080
1.090
1.060
1.060
2,065
-0.04(-3.64%)
May 18, 2016
1.100
1.150
1.080
1.100
15,841
+0.00(+0.00%)
May 17, 2016
1.125
1.150
1.100
1.100
10,189
-0.03(-2.65%)
May 16, 2016
1.130
1.140
1.110
1.130
8,787
-0.01(-0.88%)
May 13, 2016
1.150
1.150
1.100
1.140
9,411
+0.02(+1.79%)
May 12, 2016
1.126
1.140
1.120
1.120
4,031
-0.03(-2.61%)
May 11, 2016
1.140
1.160
1.128
1.150
18,705
-0.01(-0.86%)
May 10, 2016
1.155
1.200
1.140
1.160
20,620
-0.03(-2.52%)
May 09, 2016
1.200
1.200
1.160
1.190
2,972
+0.00(+0.00%)
May 06, 2016
1.160
1.190
1.160
1.190
1,160
+0.03(+2.59%)
May 05, 2016
1.150
1.190
1.150
1.160
20,335
-0.03(-2.52%)
May 04, 2016
1.200
1.200
1.190
1.190
35,874
-0.01(-0.83%)
May 03, 2016
1.190
1.200
1.190
1.200
1,400
+0.01(+0.84%)
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.