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
)
2.460
-0.140 (-5.38%)
Streaming Delayed Price
Updated: 10:49 AM EDT, May 20, 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, 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%)
Jan 02, 2018
1.350
1.362
1.284
1.290
89,762
-0.06(-4.44%)
Dec 29, 2017
1.350
1.350
1.350
0
+0.03(+2.27%)
Dec 28, 2017
1.350
1.380
1.320
1.320
33,233
-0.05(-3.65%)
Dec 27, 2017
1.390
1.390
1.360
1.370
41,792
-0.02(-1.44%)
Dec 26, 2017
1.360
1.413
1.360
1.390
27,959
-0.03(-2.11%)
Dec 22, 2017
1.410
1.440
1.394
1.420
21,844
-0.01(-0.50%)
Dec 21, 2017
1.430
1.440
1.400
1.427
15,895
-0.01(-0.90%)
Dec 20, 2017
1.410
1.450
1.400
1.440
38,465
+0.02(+1.41%)
Dec 19, 2017
1.400
1.420
1.351
1.420
17,112
+0.01(+0.71%)
Dec 18, 2017
1.400
1.450
1.367
1.410
65,021
-0.01(-0.70%)
Dec 15, 2017
1.380
1.450
1.380
1.420
36,410
+0.04(+2.90%)
Dec 14, 2017
1.400
1.450
1.380
1.380
39,047
-0.05(-3.50%)
Dec 13, 2017
1.360
1.430
1.360
1.430
106,067
+0.07(+4.85%)
Dec 12, 2017
1.470
1.470
1.350
1.364
71,160
-0.11(-7.22%)
Dec 11, 2017
1.480
1.490
1.420
1.470
153,084
+0.01(+0.68%)
Dec 08, 2017
1.370
1.550
1.350
1.460
447,803
+0.11(+8.15%)
Dec 07, 2017
1.300
1.359
1.281
1.350
124,816
+0.07(+5.47%)
Dec 06, 2017
1.280
1.293
1.270
1.280
66,023
+0.03(+2.40%)
Dec 05, 2017
1.290
1.300
1.250
1.250
110,908
-0.01(-0.79%)
Dec 04, 2017
1.300
1.300
1.300
1.260
37,221
-0.05(-3.82%)
Dec 01, 2017
1.310
1.310
1.240
1.310
115,098
+0.00(+0.00%)
Nov 30, 2017
1.280
1.320
1.270
1.310
52,662
+0.04(+3.14%)
Nov 29, 2017
1.300
1.312
1.250
1.270
44,618
-0.03(-2.41%)
Nov 28, 2017
1.350
1.360
1.300
1.301
134,332
-0.04(-2.88%)
Nov 27, 2017
1.250
1.350
1.250
1.340
335,964
+0.09(+7.20%)
Nov 24, 2017
1.280
1.280
1.220
1.250
67,338
+0.05(+4.17%)
Nov 22, 2017
1.200
1.270
1.185
1.200
144,503
+0.01(+0.84%)
Nov 21, 2017
1.170
1.240
1.170
1.190
96,743
+0.02(+1.71%)
Nov 20, 2017
1.120
1.210
1.120
1.170
260,495
+0.06(+5.41%)
Nov 17, 2017
1.070
1.122
1.070
1.110
111,914
+0.04(+3.74%)
Nov 16, 2017
1.080
1.080
1.050
1.070
90,094
+0.01(+0.94%)
Nov 15, 2017
1.050
1.110
1.045
1.060
110,781
+0.02(+1.92%)
Nov 14, 2017
1.080
1.090
1.040
1.040
86,698
-0.03(-2.80%)
Nov 13, 2017
1.080
1.131
1.070
1.070
200,455
+0.00(+0.00%)
Nov 10, 2017
1.040
1.090
1.040
1.070
56,222
+0.01(+0.94%)
Nov 09, 2017
1.010
1.070
1.010
1.060
102,398
+0.03(+2.91%)
Nov 08, 2017
1.050
1.050
1.020
1.030
40,012
-0.02(-1.90%)
Nov 07, 2017
1.000
1.141
0.9900
1.050
206,335
-0.01(-0.50%)
Nov 06, 2017
0.9400
1.080
0.9400
1.055
151,159
+0.12(+12.27%)
Nov 03, 2017
0.9000
1.050
0.8900
0.9400
762,394
+0.10(+11.90%)
Nov 02, 2017
0.8558
0.8599
0.8203
0.8400
23,594
-0.02(-2.21%)
Nov 01, 2017
0.8400
0.8603
0.8039
0.8590
120,679
+0.01(+1.17%)
Oct 31, 2017
0.8400
0.8499
0.8307
0.8491
45,308
+0.01(+0.68%)
Oct 30, 2017
0.8542
0.8542
0.8127
0.8434
28,211
-0.02(-1.82%)
Oct 27, 2017
0.8458
0.8590
0.8100
0.8590
71,416
+0.01(+1.05%)
Oct 26, 2017
0.8426
0.8900
0.8426
0.8501
26,221
+0.00(+0.01%)
Oct 25, 2017
0.8799
0.8799
0.8483
0.8500
6,532
+0.00(+0.00%)
Oct 24, 2017
0.8511
0.8899
0.8420
0.8500
32,383
-0.02(-2.30%)
Oct 23, 2017
0.8897
0.8900
0.8410
0.8700
5,665
-0.02(-2.14%)
Oct 20, 2017
0.8500
0.8890
0.8500
0.8890
5,879
+0.03(+3.36%)
Oct 19, 2017
0.8402
0.8750
0.8402
0.8601
6,603
-0.01(-1.70%)
Oct 18, 2017
0.8700
0.8750
0.8700
0.8750
4,500
+0.03(+2.94%)
Oct 17, 2017
0.8700
0.8800
0.8411
0.8500
24,892
-0.02(-2.30%)
Oct 16, 2017
0.8699
0.8800
0.8401
0.8700
29,112
+0.00(+0.01%)
Oct 13, 2017
0.8774
0.8774
0.8503
0.8699
13,395
+0.01(+0.76%)
Oct 12, 2017
0.8900
0.8900
0.8633
0.8633
1,121
-0.03(-3.00%)
Oct 11, 2017
0.8701
0.8900
0.8700
0.8900
1,479
+0.02(+2.09%)
Oct 10, 2017
0.8750
0.9000
0.8718
0.8718
6,222
+0.00(+0.21%)
Oct 09, 2017
0.8900
0.9000
0.8600
0.8700
31,187
-0.03(-3.32%)
Oct 06, 2017
0.8700
0.8999
0.8501
0.8999
3,607
+0.02(+2.26%)
Oct 05, 2017
0.8600
0.8800
0.8600
0.8800
18,222
+0.02(+2.33%)
Oct 04, 2017
0.8600
0.8800
0.8600
0.8600
18,142
+0.00(+0.00%)
Oct 03, 2017
0.8800
0.9000
0.8600
0.8600
17,820
-0.03(-2.82%)
Oct 02, 2017
0.8701
0.9000
0.8701
0.8850
2,168
+0.02(+1.72%)
Sep 29, 2017
0.8661
0.8800
0.8661
0.8700
1,053
-0.01(-1.14%)
Sep 28, 2017
0.8800
0.8801
0.8800
0.8800
3,345
+0.00(+0.00%)
Sep 27, 2017
0.8900
0.9000
0.8800
0.8800
12,256
+0.02(+2.10%)
Sep 26, 2017
0.8900
0.8900
0.8619
0.8619
5,976
-0.01(-0.93%)
Sep 25, 2017
0.8801
0.9000
0.8600
0.8700
18,040
-0.04(-4.23%)
Sep 22, 2017
0.8599
0.9084
0.8500
0.9084
14,065
+0.05(+5.63%)
Sep 21, 2017
0.8500
0.9000
0.8499
0.8600
46,338
-0.01(-1.15%)
Sep 20, 2017
0.8900
0.8900
0.8700
0.8700
22,591
-0.02(-2.25%)
Sep 19, 2017
0.8836
0.9100
0.8836
0.8900
10,878
-0.02(-2.20%)
Sep 18, 2017
0.8700
0.9100
0.8700
0.9100
30,763
+0.05(+5.81%)
Sep 15, 2017
0.8600
0.9000
0.8600
0.8600
14,106
-0.02(-2.27%)
Sep 14, 2017
0.8500
0.9100
0.8500
0.8800
48,716
-0.01(-0.56%)
Sep 13, 2017
0.8850
0.8850
0.8700
0.8850
13,378
-0.02(-1.67%)
Sep 12, 2017
0.9000
0.9000
0.8600
0.9000
33,975
+0.00(+0.00%)
Sep 11, 2017
0.8556
0.9000
0.8556
0.9000
30,877
+0.00(+0.00%)
Sep 08, 2017
0.9100
0.9100
0.8700
0.9000
21,882
-0.01(-1.10%)
Sep 07, 2017
0.9197
0.9197
0.8601
0.9100
6,950
+0.00(+0.00%)
Sep 06, 2017
0.8400
0.9200
0.8400
0.9100
40,019
+0.00(+0.00%)
Sep 05, 2017
0.9000
0.9100
0.9000
0.9100
2,971
+0.02(+2.25%)
Sep 01, 2017
0.8801
0.9001
0.8800
0.8900
61,446
+0.00(+0.00%)
Aug 31, 2017
0.8900
0.9200
0.8900
0.8900
5,245
-0.01(-1.11%)
Aug 30, 2017
0.9200
0.9200
0.8800
0.9000
34,562
+0.00(+0.00%)
Aug 29, 2017
0.9000
0.9070
0.9000
0.9000
28,346
+0.00(+0.00%)
Aug 28, 2017
0.9200
0.9200
0.9000
0.9000
6,031
-0.01(-1.10%)
Aug 25, 2017
0.8800
0.9200
0.8800
0.9100
25,377
+0.02(+2.25%)
Aug 24, 2017
0.8951
0.9060
0.8500
0.8900
29,497
+0.00(+0.00%)
Aug 23, 2017
0.9001
0.9100
0.8900
0.8900
1,457
-0.02(-2.20%)
Aug 22, 2017
0.8910
0.9100
0.8898
0.9100
21,633
+0.02(+2.16%)
Aug 21, 2017
0.8951
0.9027
0.8908
0.8908
4,979
+0.00(+0.11%)
Aug 18, 2017
0.8880
0.8900
0.8880
0.8898
5,579
-0.01(-0.66%)
Aug 17, 2017
0.8800
0.9000
0.8800
0.8957
6,447
+0.02(+1.78%)
Aug 16, 2017
0.9173
0.9199
0.8800
0.8800
8,739
-0.02(-2.21%)
Aug 15, 2017
0.9000
0.9000
0.8701
0.8999
27,174
-0.02(-2.20%)
Aug 14, 2017
0.9110
0.9900
0.8953
0.9201
63,211
+0.06(+6.99%)
Aug 11, 2017
0.8800
0.9090
0.8600
0.8600
12,904
-0.02(-2.27%)
Aug 10, 2017
0.8926
0.9900
0.8800
0.8800
119,242
-0.00(-0.11%)
Aug 09, 2017
0.8999
0.9017
0.8810
0.8810
40,874
+0.00(+0.00%)
Aug 08, 2017
0.8935
0.9301
0.8810
0.8810
38,891
-0.02(-2.54%)
Aug 07, 2017
0.9000
0.9630
0.9000
0.9040
27,278
-0.07(-6.79%)
Aug 04, 2017
0.8690
0.9699
0.8645
0.9699
137,526
+0.13(+15.46%)
Aug 03, 2017
0.8300
0.8500
0.8300
0.8400
22,836
+0.01(+1.20%)
Aug 02, 2017
0.8559
0.8600
0.8300
0.8300
12,884
-0.01(-1.19%)
Aug 01, 2017
0.8501
0.8506
0.8350
0.8400
25,863
+0.00(+0.00%)
Jul 31, 2017
0.8690
0.8690
0.8400
0.8400
7,660
+0.00(+0.00%)
Jul 28, 2017
0.8523
0.8600
0.8300
0.8400
4,105
-0.02(-2.31%)
Jul 27, 2017
0.8690
0.8690
0.8300
0.8599
41,907
+0.01(+1.16%)
Jul 26, 2017
0.8668
0.8668
0.8300
0.8500
4,266
+0.02(+2.41%)
Jul 25, 2017
0.8100
0.8799
0.8100
0.8300
39,523
+0.01(+1.22%)
Jul 24, 2017
0.8823
0.8823
0.8100
0.8200
136,504
-0.04(-4.65%)
Jul 21, 2017
0.8618
0.9099
0.8600
0.8600
20,359
+0.01(+1.18%)
Jul 20, 2017
0.8600
0.8787
0.8500
0.8500
29,986
-0.02(-2.30%)
Jul 19, 2017
0.8599
0.8800
0.8599
0.8700
16,365
+0.02(+2.35%)
Jul 18, 2017
0.8599
0.8600
0.8500
0.8500
24,507
+0.00(+0.00%)
Jul 17, 2017
0.8610
0.8700
0.8500
0.8500
20,999
-0.02(-2.30%)
Jul 14, 2017
0.8599
0.8800
0.8500
0.8700
24,104
+0.02(+2.35%)
Jul 13, 2017
0.8501
0.8629
0.8500
0.8500
21,690
-0.01(-0.77%)
Jul 12, 2017
0.8600
0.8799
0.8500
0.8566
24,329
+0.01(+0.78%)
Jul 11, 2017
0.8820
0.8992
0.8500
0.8500
57,978
-0.04(-4.52%)
Jul 10, 2017
0.8902
0.9300
0.8902
0.8902
9,206
-0.04(-4.28%)
Jul 07, 2017
0.8910
0.9400
0.8901
0.9300
8,534
+0.03(+3.33%)
Jul 06, 2017
0.9100
0.9100
0.8800
0.9000
21,005
-0.01(-1.29%)
Jul 05, 2017
0.9300
0.9400
0.9118
0.9118
12,192
-0.00(-0.02%)
Jul 03, 2017
0.9200
0.9300
0.9051
0.9120
11,267
-0.01(-0.87%)
Jun 30, 2017
0.8909
0.9200
0.8900
0.9200
1,757
-0.01(-0.55%)
Jun 29, 2017
0.9222
0.9265
0.9200
0.9251
14,041
+0.01(+0.55%)
Jun 28, 2017
0.9202
0.9400
0.9200
0.9200
9,878
-0.02(-2.13%)
Jun 27, 2017
0.9200
0.9400
0.9200
0.9400
6,398
+0.00(+0.00%)
Jun 26, 2017
0.9200
0.9400
0.9200
0.9400
8,979
+0.02(+2.17%)
Jun 23, 2017
0.9400
0.9400
0.9200
0.9200
3,312
+0.00(+0.00%)
Jun 22, 2017
0.8826
0.9200
0.8826
0.9200
20,757
+0.00(+0.00%)
Jun 21, 2017
0.8980
0.9201
0.8980
0.9200
7,346
+0.01(+1.50%)
Jun 20, 2017
0.9300
0.9385
0.9064
0.9064
18,604
+0.01(+0.68%)
Jun 19, 2017
0.9000
0.9300
0.9000
0.9003
13,617
+0.01(+1.16%)
Jun 16, 2017
0.9001
0.9200
0.8900
0.8900
24,398
-0.02(-2.20%)
Jun 15, 2017
0.9100
0.9500
0.9000
0.9100
58,932
-0.04(-4.21%)
Jun 14, 2017
0.9312
0.9500
0.9300
0.9500
9,552
+0.00(+0.41%)
Jun 13, 2017
0.9900
0.9900
0.9232
0.9461
39,609
-0.01(-1.45%)
Jun 12, 2017
0.9500
0.9785
0.9110
0.9600
23,274
+0.01(+1.05%)
Jun 09, 2017
0.9200
0.9790
0.9200
0.9500
37,852
+0.03(+3.26%)
Jun 08, 2017
0.9100
0.9200
0.8957
0.9200
43,617
+0.01(+1.10%)
Jun 07, 2017
0.9452
0.9500
0.9100
0.9100
13,914
-0.01(-1.10%)
Jun 06, 2017
1.010
1.010
0.9201
0.9201
61,319
-0.06(-6.40%)
Jun 05, 2017
1.000
1.000
0.9500
0.9830
63,570
-0.03(-2.67%)
Jun 02, 2017
0.9200
1.010
0.9100
1.010
111,598
+0.12(+13.48%)
Jun 01, 2017
0.9000
0.9400
0.8900
0.8900
58,120
+0.01(+1.14%)
May 31, 2017
0.8600
0.9000
0.8600
0.8800
78,820
+0.02(+2.33%)
May 30, 2017
0.8500
0.8750
0.8400
0.8600
11,504
+0.02(+2.38%)
May 26, 2017
0.8800
0.8849
0.8400
0.8400
85,923
-0.04(-4.55%)
May 25, 2017
0.9300
0.9300
0.8800
0.8800
26,130
-0.01(-0.56%)
May 24, 2017
0.9199
0.9199
0.8850
0.8850
15,801
+0.01(+0.57%)
May 23, 2017
0.8800
0.8800
0.8800
0.8800
196
-0.02(-2.22%)
May 22, 2017
0.9000
0.9281
0.8982
0.9000
7,674
+0.01(+1.12%)
May 19, 2017
0.9300
0.9301
0.8630
0.8900
66,006
-0.04(-3.84%)
May 18, 2017
0.9400
0.9400
0.8811
0.9255
29,876
+0.03(+2.83%)
May 17, 2017
0.8930
0.9181
0.8930
0.9000
3,829
+0.01(+0.78%)
May 16, 2017
0.9500
0.9627
0.8930
0.8930
62,372
-0.02(-1.82%)
May 15, 2017
0.8831
0.9272
0.8831
0.9096
2,952
+0.03(+3.05%)
May 12, 2017
0.9299
0.9299
0.8723
0.8827
4,283
-0.01(-0.82%)
May 11, 2017
0.8900
0.8900
0.8900
0.8900
31,321
-0.00(-0.01%)
May 10, 2017
0.9099
0.9099
0.8900
0.8901
2,491
+0.02(+2.31%)
May 09, 2017
0.8800
0.9199
0.8700
0.8700
74,425
+0.01(+0.81%)
May 08, 2017
0.9300
0.9300
0.8611
0.8630
52,012
-0.07(-7.34%)
May 05, 2017
0.8810
0.9800
0.8810
0.9314
5,979
+0.03(+3.49%)
May 04, 2017
0.8908
0.9200
0.8801
0.9000
86,280
+0.02(+2.27%)
May 03, 2017
0.8900
0.9500
0.8750
0.8800
30,876
-0.02(-2.22%)
May 02, 2017
0.8918
0.9000
0.8900
0.9000
65,185
-0.02(-2.08%)
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.