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 (%)
May 28, 2010
2.470
2.500
2.380
2.500
44,838
+0.03(+1.21%)
May 27, 2010
2.490
2.500
2.430
2.470
96,444
+0.02(+0.82%)
May 26, 2010
2.350
2.507
2.330
2.450
59,117
+0.10(+4.26%)
May 25, 2010
2.360
2.360
2.320
2.350
29,720
-0.02(-0.84%)
May 24, 2010
2.390
2.410
2.357
2.370
64,107
+0.02(+0.85%)
May 21, 2010
2.250
2.380
2.130
2.350
90,352
+0.00(+0.00%)
May 20, 2010
2.360
2.430
2.320
2.350
35,279
-0.08(-3.29%)
May 19, 2010
2.440
2.470
2.400
2.430
17,936
-0.07(-2.80%)
May 18, 2010
2.500
2.530
2.430
2.500
87,642
+0.07(+2.88%)
May 17, 2010
2.400
2.500
2.400
2.430
19,410
+0.01(+0.41%)
May 14, 2010
2.500
2.500
2.390
2.420
19,843
-0.07(-2.81%)
May 13, 2010
2.510
2.510
2.470
2.490
27,313
-0.01(-0.40%)
May 12, 2010
2.410
2.550
2.400
2.500
95,201
+0.09(+3.73%)
May 11, 2010
2.410
2.510
2.310
2.410
28,216
-0.14(-5.49%)
May 10, 2010
2.450
2.550
2.390
2.550
60,529
+0.17(+7.14%)
May 07, 2010
2.450
2.570
2.300
2.380
78,137
+0.07(+3.03%)
May 06, 2010
2.330
2.550
2.200
2.310
147,479
+0.04(+1.76%)
May 05, 2010
2.301
2.580
2.200
2.270
16,317
-0.02(-0.87%)
May 04, 2010
2.280
2.290
2.130
2.290
54,059
+0.04(+1.78%)
May 03, 2010
2.490
2.490
2.220
2.250
139,121
-0.24(-9.64%)
Apr 30, 2010
2.350
2.500
2.350
2.490
188,849
+0.18(+7.79%)
Apr 29, 2010
2.300
2.550
2.180
2.310
291,320
-0.01(-0.43%)
Apr 28, 2010
1.780
2.680
1.710
2.320
995,738
+0.66(+39.76%)
Apr 27, 2010
1.680
1.790
1.650
1.660
92,744
-0.02(-1.19%)
Apr 26, 2010
1.730
1.730
1.660
1.680
66,722
-0.02(-1.18%)
Apr 23, 2010
1.650
1.700
1.650
1.700
4,000
+0.05(+3.03%)
Apr 22, 2010
1.690
1.690
1.640
1.650
12,159
-0.01(-0.60%)
Apr 21, 2010
1.680
1.690
1.660
1.660
9,065
-0.02(-1.19%)
Apr 20, 2010
1.670
1.740
1.650
1.680
34,185
+0.01(+0.60%)
Apr 19, 2010
1.680
1.730
1.660
1.670
21,815
-0.01(-0.60%)
Apr 16, 2010
1.650
1.680
1.650
1.680
7,522
+0.03(+1.70%)
Apr 15, 2010
1.700
1.760
1.600
1.652
42,818
-0.03(-1.67%)
Apr 14, 2010
1.730
1.770
1.680
1.680
112,567
-0.07(-4.00%)
Apr 13, 2010
1.800
1.800
1.730
1.750
30,216
-0.03(-1.68%)
Apr 12, 2010
1.830
1.830
1.710
1.780
11,874
-0.02(-1.12%)
Apr 09, 2010
1.850
1.870
1.760
1.800
20,868
-0.02(-1.10%)
Apr 08, 2010
1.880
1.880
1.820
1.820
6,520
-0.06(-3.19%)
Apr 07, 2010
1.810
1.880
1.800
1.880
40,957
+0.05(+2.73%)
Apr 06, 2010
1.800
1.850
1.790
1.830
15,323
+0.03(+1.66%)
Apr 05, 2010
1.840
1.840
1.750
1.800
38,133
-0.04(-2.17%)
Apr 01, 2010
1.860
1.840
1.840
1.840
13,600
+0.01(+0.55%)
Mar 31, 2010
1.850
1.850
1.810
1.830
11,731
+0.00(+0.00%)
Mar 30, 2010
1.797
1.850
1.690
1.830
48,231
+0.02(+1.10%)
Mar 29, 2010
1.830
1.900
1.790
1.810
29,931
-0.05(-2.69%)
Mar 26, 2010
1.900
1.900
1.820
1.860
20,741
-0.02(-1.06%)
Mar 25, 2010
1.870
1.940
1.860
1.880
31,990
+0.01(+0.53%)
Mar 24, 2010
1.880
1.940
1.813
1.870
17,811
-0.03(-1.58%)
Mar 23, 2010
1.910
1.910
1.830
1.900
47,751
+0.00(+0.00%)
Mar 22, 2010
1.950
1.950
1.797
1.900
54,061
-0.05(-2.56%)
Mar 19, 2010
1.840
1.970
1.790
1.950
73,396
+0.16(+8.94%)
Mar 18, 2010
1.800
1.850
1.750
1.790
33,561
+0.03(+1.70%)
Mar 17, 2010
1.750
1.820
1.740
1.760
33,220
-0.02(-1.12%)
Mar 16, 2010
1.670
1.800
1.670
1.780
49,110
+0.07(+4.09%)
Mar 15, 2010
1.706
1.790
1.680
1.710
45,516
-0.04(-2.29%)
Mar 12, 2010
1.760
1.770
1.700
1.750
58,750
-0.03(-1.69%)
Mar 11, 2010
1.760
1.790
1.670
1.780
105,214
+0.04(+2.30%)
Mar 10, 2010
1.590
1.750
1.590
1.740
77,130
+0.16(+10.13%)
Mar 09, 2010
1.530
1.580
1.490
1.580
101,152
+0.08(+5.33%)
Mar 08, 2010
1.360
1.600
1.360
1.500
201,627
+0.11(+7.91%)
Mar 05, 2010
1.360
1.400
1.350
1.390
39,000
+0.03(+2.21%)
Mar 04, 2010
1.320
1.382
1.320
1.360
19,860
+0.02(+1.48%)
Mar 03, 2010
1.370
1.400
1.330
1.340
31,489
-0.01(-0.73%)
Mar 02, 2010
1.300
1.350
1.300
1.350
10,793
-0.03(-2.17%)
Mar 01, 2010
1.260
1.410
1.250
1.380
57,629
+0.10(+7.81%)
Feb 26, 2010
1.290
1.450
1.270
1.280
130,600
-0.04(-3.04%)
Feb 25, 2010
1.360
1.380
1.310
1.320
30,475
-0.10(-7.04%)
Feb 24, 2010
1.400
1.420
1.330
1.420
16,655
-0.01(-0.70%)
Feb 23, 2010
1.440
1.440
1.400
1.430
135,723
-0.01(-0.69%)
Feb 22, 2010
1.430
1.440
1.400
1.440
42,251
+0.02(+1.40%)
Feb 19, 2010
1.410
1.450
1.410
1.420
83,060
+0.00(+0.00%)
Feb 18, 2010
1.400
1.430
1.380
1.420
33,418
+0.02(+1.44%)
Feb 17, 2010
1.390
1.400
1.370
1.400
28,935
+0.01(+0.81%)
Feb 16, 2010
1.330
1.430
1.320
1.389
15,380
+0.00(+0.00%)
Feb 12, 2010
1.310
1.389
1.389
1.389
5,200
-0.00(-0.09%)
Feb 11, 2010
1.330
1.400
1.300
1.390
44,931
+0.03(+2.20%)
Feb 10, 2010
1.250
1.400
1.250
1.360
25,780
+0.04(+3.04%)
Feb 09, 2010
1.190
1.320
1.190
1.320
31,895
+0.02(+1.54%)
Feb 08, 2010
1.320
1.390
1.300
1.300
16,456
-0.02(-1.52%)
Feb 05, 2010
1.320
1.320
1.280
1.320
49,665
-0.01(-0.75%)
Feb 04, 2010
1.320
1.350
1.250
1.330
73,162
+0.00(+0.00%)
Feb 03, 2010
1.310
1.360
1.310
1.330
91,825
+0.02(+1.53%)
Feb 02, 2010
1.320
1.320
1.270
1.310
71,756
-0.01(-0.76%)
Feb 01, 2010
1.180
1.340
1.180
1.320
125,356
+0.12(+10.00%)
Jan 29, 2010
1.200
1.250
1.180
1.200
13,750
+0.00(+0.00%)
Jan 28, 2010
1.200
1.290
1.160
1.200
19,120
-0.06(-4.75%)
Jan 27, 2010
1.330
1.330
1.230
1.260
56,228
-0.03(-2.33%)
Jan 26, 2010
1.310
1.321
1.280
1.290
43,960
-0.05(-3.73%)
Jan 25, 2010
1.340
1.350
1.320
1.340
5,032
+0.02(+1.52%)
Jan 22, 2010
1.300
1.350
1.300
1.320
20,185
+0.01(+0.76%)
Jan 21, 2010
1.370
1.430
1.300
1.310
25,319
-0.03(-2.24%)
Jan 20, 2010
1.350
1.440
1.290
1.340
36,563
-0.05(-3.60%)
Jan 19, 2010
1.440
1.440
1.370
1.390
33,180
-0.05(-3.47%)
Jan 15, 2010
1.440
1.440
1.440
1.440
177,300
+0.01(+0.70%)
Jan 14, 2010
1.390
1.450
1.360
1.430
24,079
+0.00(+0.00%)
Jan 13, 2010
1.440
1.440
1.290
1.430
64,648
+0.00(+0.00%)
Jan 12, 2010
1.450
1.450
1.360
1.430
43,203
-0.02(-1.38%)
Jan 11, 2010
1.450
1.470
1.360
1.450
190,087
+0.05(+3.57%)
Jan 08, 2010
1.290
1.450
1.290
1.400
334,827
+0.11(+8.53%)
Jan 07, 2010
1.230
1.300
1.200
1.290
115,172
+0.08(+6.61%)
Jan 06, 2010
1.200
1.250
1.160
1.210
89,023
+0.05(+4.31%)
Jan 05, 2010
1.200
1.220
1.160
1.160
23,261
-0.04(-3.33%)
Jan 04, 2010
1.160
1.250
1.160
1.200
29,190
+0.04(+3.45%)
Dec 31, 2009
1.130
1.160
1.160
1.160
23,700
+0.02(+1.75%)
Dec 30, 2009
1.130
1.140
1.120
1.140
25,512
+0.00(+0.00%)
Dec 29, 2009
1.130
1.160
1.120
1.140
22,177
-0.01(-0.87%)
Dec 28, 2009
1.170
1.240
1.130
1.150
50,169
-0.05(-4.17%)
Dec 24, 2009
1.190
1.270
1.160
1.200
26,018
+0.01(+0.84%)
Dec 23, 2009
1.240
1.240
1.180
1.190
19,681
-0.02(-1.65%)
Dec 22, 2009
1.240
1.240
1.200
1.210
47,770
-0.03(-2.42%)
Dec 21, 2009
1.250
1.290
1.226
1.240
22,476
-0.03(-2.36%)
Dec 18, 2009
1.190
1.290
1.120
1.270
88,731
+0.11(+9.48%)
Dec 17, 2009
1.160
1.230
1.160
1.160
114,826
-0.02(-1.69%)
Dec 16, 2009
1.180
1.210
1.150
1.180
42,500
+0.03(+2.60%)
Dec 15, 2009
1.164
1.212
1.150
1.150
13,647
-0.06(-4.90%)
Dec 14, 2009
1.120
1.230
1.110
1.209
127,388
+0.05(+4.26%)
Dec 11, 2009
1.220
1.260
1.150
1.160
93,948
-0.08(-6.45%)
Dec 10, 2009
1.220
1.300
1.200
1.240
95,755
+0.03(+2.48%)
Dec 09, 2009
1.200
1.250
1.100
1.210
92,342
-0.01(-0.82%)
Dec 08, 2009
1.210
1.230
1.200
1.220
57,521
-0.02(-1.61%)
Dec 07, 2009
1.230
1.250
1.200
1.240
22,505
-0.03(-2.36%)
Dec 04, 2009
1.250
1.298
1.190
1.270
152,905
+0.00(+0.00%)
Dec 03, 2009
1.300
1.320
1.242
1.270
121,150
-0.03(-2.30%)
Dec 02, 2009
1.260
1.350
1.230
1.300
113,668
+0.01(+0.77%)
Dec 01, 2009
1.330
1.330
1.250
1.290
42,877
-0.04(-3.01%)
Nov 30, 2009
1.330
1.850
1.250
1.330
44,400
+0.00(+0.00%)
Nov 27, 2009
1.280
1.350
1.220
1.330
67,752
+0.08(+6.40%)
Nov 25, 2009
1.180
1.290
1.150
1.250
97,453
+0.05(+4.17%)
Nov 24, 2009
1.450
1.450
1.030
1.200
477,932
-0.18(-13.04%)
Nov 23, 2009
1.340
1.480
1.200
1.380
461,794
+0.10(+7.81%)
Nov 20, 2009
1.140
1.300
1.060
1.280
312,931
+0.20(+18.52%)
Nov 19, 2009
1.160
1.250
1.020
1.080
280,799
-0.01(-0.92%)
Nov 18, 2009
0.9700
1.150
0.8300
1.090
207,961
+0.17(+18.48%)
Nov 17, 2009
0.8900
0.9300
0.7700
0.9200
138,450
+0.10(+12.20%)
Nov 16, 2009
0.8900
0.8900
0.8000
0.8200
127,564
-0.04(-4.65%)
Nov 13, 2009
0.6800
0.8600
0.6800
0.8600
216,143
+0.16(+22.86%)
Nov 12, 2009
0.7000
0.7900
0.6500
0.7000
152,506
+0.01(+1.45%)
Nov 11, 2009
0.6500
0.7000
0.6300
0.6900
28,540
+0.06(+9.87%)
Nov 10, 2009
0.6800
0.6800
0.6280
0.6280
26,081
-0.06(-8.99%)
Nov 09, 2009
0.6000
0.7200
0.5300
0.6900
117,860
+0.08(+13.11%)
Nov 06, 2009
0.5500
0.6800
0.5500
0.6100
81,056
+0.03(+5.17%)
Nov 05, 2009
0.6000
0.6000
0.5550
0.5800
39,324
-0.02(-3.33%)
Nov 04, 2009
0.6001
0.6300
0.6000
0.6000
48,689
-0.01(-1.64%)
Nov 03, 2009
0.5812
0.6200
0.5800
0.6100
17,860
+0.04(+7.02%)
Nov 02, 2009
0.5000
0.6300
0.4950
0.5700
43,615
+0.04(+7.55%)
Oct 30, 2009
0.5600
0.5901
0.5300
0.5300
24,496
-0.02(-3.64%)
Oct 29, 2009
0.5500
0.5999
0.5500
0.5500
6,605
-0.02(-3.51%)
Oct 28, 2009
0.6100
0.6100
0.5700
0.5700
20,600
-0.08(-12.31%)
Oct 27, 2009
0.5800
0.6500
0.5600
0.6500
51,557
+0.08(+14.04%)
Oct 26, 2009
0.5500
0.6100
0.5500
0.5700
4,892
-0.01(-0.87%)
Oct 23, 2009
0.5800
0.6000
0.5750
0.5750
40,392
+0.00(+0.00%)
Oct 22, 2009
0.5500
0.6000
0.5500
0.5750
115,493
+0.01(+2.68%)
Oct 21, 2009
0.5890
0.5900
0.5500
0.5600
47,475
-0.01(-1.75%)
Oct 20, 2009
0.5890
0.5900
0.5500
0.5700
44,577
+0.00(+0.00%)
Oct 19, 2009
0.5000
0.5800
0.5000
0.5700
63,851
+0.03(+5.56%)
Oct 16, 2009
0.5300
0.5400
0.4900
0.5400
31,280
+0.02(+3.83%)
Oct 15, 2009
0.4700
0.5290
0.4700
0.5201
50,429
+0.06(+13.04%)
Oct 14, 2009
0.4500
0.5199
0.4500
0.4601
34,100
+0.01(+2.22%)
Oct 13, 2009
0.4700
0.5099
0.4500
0.4501
33,009
-0.02(-4.23%)
Oct 12, 2009
0.4800
0.5000
0.4600
0.4700
58,609
-0.03(-6.02%)
Oct 09, 2009
0.4700
0.5300
0.4700
0.5001
24,531
+0.01(+3.07%)
Oct 08, 2009
0.4700
0.5199
0.4700
0.4852
20,900
-0.01(-2.96%)
Oct 07, 2009
0.4601
0.5000
0.4500
0.5000
35,614
+0.03(+6.38%)
Oct 06, 2009
0.4500
0.5500
0.4500
0.4700
101,258
+0.03(+6.82%)
Oct 05, 2009
0.5300
0.5890
0.4400
0.4400
46,530
-0.05(-10.20%)
Oct 02, 2009
0.5000
0.5500
0.4700
0.4900
73,663
-0.10(-16.95%)
Oct 01, 2009
0.6300
0.6300
0.5900
0.5900
46,418
+0.02(+3.51%)
Sep 30, 2009
0.6600
0.6600
0.5700
0.5700
31,224
-0.06(-9.52%)
Sep 29, 2009
0.6200
0.6600
0.6012
0.6300
72,199
+0.01(+1.34%)
Sep 28, 2009
0.6200
0.6869
0.6200
0.6217
1,191
+0.00(+0.27%)
Sep 25, 2009
0.6300
0.6900
0.6200
0.6200
15,442
-0.01(-1.59%)
Sep 24, 2009
0.6200
0.6700
0.6200
0.6300
37,556
-0.00(-0.24%)
Sep 23, 2009
0.6200
0.6900
0.6200
0.6315
2,217
+0.01(+1.20%)
Sep 22, 2009
0.6800
0.6800
0.6200
0.6240
29,697
+0.02(+4.00%)
Sep 21, 2009
0.6500
0.7000
0.6000
0.6000
33,238
-0.01(-1.64%)
Sep 18, 2009
0.6800
0.7000
0.6000
0.6100
36,384
-0.08(-11.59%)
Sep 17, 2009
0.7200
0.7299
0.6704
0.6900
4,533
-0.03(-4.18%)
Sep 16, 2009
0.7600
0.7700
0.7200
0.7201
24,923
+0.00(+0.01%)
Sep 15, 2009
0.7800
0.7800
0.7200
0.7200
19,899
-0.07(-8.86%)
Sep 14, 2009
0.7600
0.8100
0.6800
0.7900
47,633
+0.11(+16.18%)
Sep 11, 2009
0.6200
0.6900
0.6200
0.6800
66,202
+0.10(+17.65%)
Sep 10, 2009
0.5800
0.6000
0.5599
0.5780
23,460
+0.01(+1.40%)
Sep 09, 2009
0.5589
0.5700
0.5300
0.5700
30,547
+0.01(+1.79%)
Sep 08, 2009
0.4700
0.5900
0.4700
0.5600
270,021
+0.09(+18.39%)
Sep 04, 2009
0.4000
0.4860
0.4000
0.4730
23,968
+0.07(+18.25%)
Sep 03, 2009
0.3820
0.4220
0.3801
0.4000
5,445
-0.01(-3.50%)
Sep 02, 2009
0.4201
0.4300
0.4145
0.4145
8,558
-0.01(-1.31%)
Sep 01, 2009
0.4599
0.4600
0.4125
0.4200
9,452
-0.04(-8.70%)
Aug 31, 2009
0.4800
0.4800
0.4600
0.4600
14,867
-0.03(-6.12%)
Aug 28, 2009
0.4800
0.4900
0.4700
0.4900
38,285
+0.01(+2.08%)
Aug 27, 2009
0.4300
0.5000
0.3600
0.4800
56,259
+0.06(+14.29%)
Aug 26, 2009
0.9600
0.9600
0.3600
0.4200
10,530
-0.03(-6.67%)
Aug 25, 2009
0.4300
0.5000
0.3823
0.4500
31,126
+0.04(+10.29%)
Aug 24, 2009
0.4600
0.4600
0.3600
0.4080
62,510
-0.05(-11.29%)
Aug 21, 2009
0.4700
0.4800
0.4300
0.4599
101,143
-0.08(-14.83%)
Aug 20, 2009
0.5000
0.5500
0.4930
0.5400
10,530
+0.06(+12.45%)
Aug 19, 2009
0.4500
0.5500
0.4500
0.4802
23,949
+0.02(+4.39%)
Aug 18, 2009
0.4900
0.5253
0.4500
0.4600
11,558
-0.03(-6.12%)
Aug 17, 2009
0.5600
0.5600
0.4900
0.4900
37,656
-0.07(-12.50%)
Aug 14, 2009
0.5600
0.6400
0.5600
0.5600
7,457
-0.03(-5.88%)
Aug 13, 2009
0.5404
0.6400
0.5404
0.5950
59,310
-0.01(-0.83%)
Aug 12, 2009
0.6000
0.6000
0.5000
0.6000
12,523
+0.00(+0.00%)
Aug 11, 2009
0.5400
0.6000
0.5400
0.6000
32,546
+0.08(+15.38%)
Aug 10, 2009
0.5400
0.6200
0.4885
0.5200
23,750
-0.08(-13.33%)
Aug 07, 2009
0.4500
0.6400
0.4500
0.6000
31,061
+0.10(+20.00%)
Aug 06, 2009
0.5400
0.6000
0.5000
0.5000
103,848
-0.03(-5.66%)
Aug 05, 2009
0.4600
0.5500
0.4600
0.5300
81,306
+0.07(+15.22%)
Aug 04, 2009
0.5000
0.5010
0.4600
0.4600
12,200
-0.05(-9.80%)
Aug 03, 2009
0.4398
0.5600
0.4220
0.5100
68,453
+0.10(+24.30%)
Jul 31, 2009
0.3900
0.4600
0.3900
0.4103
34,633
+0.02(+5.21%)
Jul 30, 2009
0.3700
0.4600
0.3700
0.3900
43,934
-0.06(-13.33%)
Jul 29, 2009
0.3600
0.4500
0.3600
0.4500
10,263
+0.03(+7.14%)
Jul 28, 2009
0.3800
0.4610
0.3800
0.4200
15,611
-0.03(-6.67%)
Jul 27, 2009
0.4000
0.4687
0.3210
0.4500
191,085
+0.04(+9.49%)
Jul 24, 2009
0.4500
0.4500
0.3200
0.4110
198,859
+0.02(+5.38%)
Jul 23, 2009
0.4101
0.4200
0.3900
0.3900
18,780
-0.04(-9.32%)
Jul 22, 2009
0.3998
0.4700
0.3500
0.4301
14,783
+0.05(+13.18%)
Jul 21, 2009
0.3500
0.4000
0.3500
0.3800
3,249
+0.01(+2.70%)
Jul 20, 2009
0.3809
0.3880
0.3500
0.3700
12,853
+0.00(+0.00%)
Jul 17, 2009
0.3900
0.4000
0.3600
0.3700
8,413
-0.02(-5.13%)
Jul 16, 2009
0.3900
0.4200
0.3800
0.3900
11,500
+0.01(+2.63%)
Jul 15, 2009
0.4000
0.4500
0.3800
0.3800
22,534
-0.01(-2.54%)
Jul 14, 2009
0.4026
0.4050
0.3800
0.3899
7,600
-0.02(-5.00%)
Jul 13, 2009
0.4100
0.4300
0.4100
0.4104
1,911
-0.05(-10.78%)
Jul 10, 2009
0.3600
0.4800
0.3600
0.4600
11,300
+0.00(+0.09%)
Jul 09, 2009
0.4200
0.4596
0.4000
0.4596
12,012
+0.01(+2.13%)
Jul 08, 2009
0.4500
0.4501
0.4500
0.4500
10,500
+0.03(+7.14%)
Jul 07, 2009
0.5300
0.5300
0.4200
0.4200
48,314
-0.17(-28.81%)
Jul 06, 2009
0.4900
0.6000
0.4900
0.5900
31,600
+0.07(+13.46%)
Jul 02, 2009
0.4950
0.5200
0.4950
0.5200
11,420
+0.03(+5.05%)
Jul 01, 2009
0.5200
0.5200
0.4905
0.4950
62,845
-0.02(-2.94%)
Jun 30, 2009
0.5100
0.5100
0.4936
0.5100
15,816
+0.01(+2.00%)
Jun 29, 2009
0.4950
0.5000
0.4950
0.5000
5,500
-0.01(-1.96%)
Jun 26, 2009
0.4850
0.5100
0.4700
0.5100
17,800
+0.02(+4.10%)
Jun 25, 2009
0.4800
0.4899
0.4800
0.4899
1,534
+0.01(+2.06%)
Jun 24, 2009
0.4801
0.4801
0.4800
0.4800
2,999
-0.02(-4.00%)
Jun 23, 2009
0.4900
0.5000
0.4900
0.5000
925
+0.01(+2.04%)
Jun 22, 2009
0.5000
0.5100
0.4800
0.4900
13,100
+0.01(+2.08%)
Jun 19, 2009
0.5000
0.5500
0.4800
0.4800
23,196
-0.04(-7.69%)
Jun 18, 2009
0.5200
0.5200
0.5200
0.5200
300
+0.02(+4.00%)
Jun 17, 2009
0.5000
0.5200
0.5000
0.5000
12,715
+0.00(+0.00%)
Jun 16, 2009
0.5000
0.5026
0.5000
0.5000
3,568
+0.00(+0.08%)
Jun 15, 2009
0.5200
0.5200
0.4800
0.4996
29,239
-0.01(-2.04%)
Jun 12, 2009
0.4800
0.5100
0.4800
0.5100
16,831
+0.00(+0.00%)
Jun 11, 2009
0.5000
0.5118
0.4820
0.5100
5,301
+0.01(+2.00%)
Jun 10, 2009
0.4900
0.5000
0.4900
0.5000
20,100
+0.01(+2.04%)
Jun 09, 2009
0.4820
0.4900
0.4800
0.4900
7,300
+0.01(+2.08%)
Jun 08, 2009
0.4700
0.5000
0.4700
0.4800
9,931
-0.02(-4.00%)
Jun 05, 2009
0.4700
0.5100
0.4700
0.5000
35,912
+0.03(+6.38%)
Jun 04, 2009
0.5400
0.5491
0.4700
0.4700
37,779
-0.05(-9.62%)
Jun 03, 2009
0.5600
0.5700
0.5200
0.5200
13,467
-0.03(-5.45%)
Jun 02, 2009
0.5600
0.5600
0.5000
0.5500
8,792
+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.