Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.320 2.330 2.240 2.280 34,750 -0.04(-1.72%)
Aug 30, 2010 2.410 2.410 2.320 2.320 23,615 -0.05(-2.11%)
Aug 27, 2010 2.400 2.400 2.370 2.370 12,750 -0.02(-0.84%)
Aug 26, 2010 2.410 2.420 2.350 2.390 55,544 -0.03(-1.24%)
Aug 25, 2010 2.400 2.500 2.400 2.420 42,366 +0.02(+0.83%)
Aug 24, 2010 2.450 2.460 2.390 2.400 53,624 -0.06(-2.44%)
Aug 23, 2010 2.450 2.490 2.440 2.460 40,777 +0.01(+0.41%)
Aug 20, 2010 2.440 2.490 2.370 2.450 54,543 +0.01(+0.41%)
Aug 19, 2010 2.530 2.530 2.390 2.440 20,600 -0.07(-2.79%)
Aug 18, 2010 2.510 2.600 2.510 2.510 17,835 +0.01(+0.40%)
Aug 17, 2010 2.370 2.500 2.370 2.500 25,940 +0.12(+5.04%)
Aug 16, 2010 2.290 2.380 2.270 2.380 16,536 +0.11(+4.85%)
Aug 13, 2010 2.210 2.340 2.210 2.270 66,632 +0.06(+2.71%)
Aug 12, 2010 2.300 2.300 2.170 2.210 32,361 -0.13(-5.56%)
Aug 11, 2010 2.350 2.430 2.300 2.340 50,788 -0.05(-2.09%)
Aug 10, 2010 2.460 2.470 2.390 2.390 16,111 -0.07(-2.85%)
Aug 09, 2010 2.440 2.460 2.380 2.460 20,970 +0.06(+2.50%)
Aug 06, 2010 2.310 2.450 2.310 2.400 21,683 +0.03(+1.27%)
Aug 05, 2010 2.300 2.410 2.300 2.370 26,108 +0.08(+3.49%)
Aug 04, 2010 2.610 2.610 2.260 2.290 150,413 -0.29(-11.24%)
Aug 03, 2010 2.750 2.790 2.580 2.580 60,030 -0.17(-6.18%)
Aug 02, 2010 2.750 2.770 2.700 2.750 28,712 +0.03(+1.10%)
Jul 30, 2010 2.750 2.810 2.700 2.720 50,833 -0.04(-1.45%)
Jul 29, 2010 3.000 3.000 2.760 2.760 41,150 -0.11(-3.83%)
Jul 28, 2010 2.750 2.880 2.740 2.870 69,751 +0.11(+3.99%)
Jul 27, 2010 2.805 2.805 2.760 2.760 9,400 -0.01(-0.36%)
Jul 26, 2010 2.720 2.770 2.720 2.770 6,840 +0.05(+1.84%)
Jul 23, 2010 2.700 2.740 2.700 2.720 8,482 +0.02(+0.74%)
Jul 22, 2010 2.710 2.730 2.700 2.700 31,555 -0.01(-0.37%)
Jul 21, 2010 2.750 2.780 2.710 2.710 21,680 +0.00(+0.00%)
Jul 20, 2010 2.770 2.900 2.710 2.710 54,058 -0.05(-1.81%)
Jul 19, 2010 2.750 2.830 2.750 2.760 14,834 +0.01(+0.36%)
Jul 16, 2010 2.750 2.780 2.750 2.750 23,597 -0.01(-0.36%)
Jul 15, 2010 2.783 2.783 2.750 2.760 8,800 -0.04(-1.43%)
Jul 14, 2010 2.830 2.850 2.750 2.800 15,582 -0.01(-0.36%)
Jul 13, 2010 2.780 2.820 2.770 2.810 12,405 +0.07(+2.55%)
Jul 12, 2010 2.720 2.750 2.710 2.740 34,985 +0.02(+0.74%)
Jul 09, 2010 2.640 2.720 2.640 2.720 5,740 +0.04(+1.49%)
Jul 08, 2010 2.750 2.750 2.620 2.680 20,365 +0.03(+1.13%)
Jul 07, 2010 2.700 2.750 2.620 2.650 53,483 -0.02(-0.75%)
Jul 06, 2010 2.700 2.700 2.620 2.670 36,833 +0.02(+0.84%)
Jul 02, 2010 2.650 2.670 2.620 2.648 7,542 +0.01(+0.30%)
Jul 01, 2010 2.620 2.720 2.550 2.640 66,970 -0.15(-5.38%)
Jun 30, 2010 2.760 2.790 2.690 2.790 16,612 +0.12(+4.49%)
Jun 29, 2010 2.860 2.860 2.620 2.670 84,392 -0.19(-6.64%)
Jun 25, 2010 2.860 3.000 2.860 2.860 128,639 +0.00(+0.00%)
Jun 24, 2010 2.880 2.900 2.820 2.860 42,737 -0.02(-0.69%)
Jun 23, 2010 2.900 2.950 2.850 2.880 15,744 -0.02(-0.69%)
Jun 22, 2010 3.150 3.170 2.880 2.900 53,350 -0.21(-6.75%)
Jun 21, 2010 3.250 3.250 3.100 3.110 79,743 -0.04(-1.27%)
Jun 18, 2010 3.250 3.250 3.090 3.150 32,164 +0.03(+0.96%)
Jun 17, 2010 3.090 3.140 3.070 3.120 74,034 +0.00(+0.00%)
Jun 16, 2010 2.951 3.120 2.950 3.120 82,415 +0.14(+4.70%)
Jun 15, 2010 3.040 3.040 2.960 2.980 54,571 -0.14(-4.49%)
Jun 14, 2010 2.900 3.150 2.710 3.120 129,905 +0.22(+7.59%)
Jun 11, 2010 2.650 2.900 2.650 2.900 70,538 +0.23(+8.61%)
Jun 10, 2010 2.640 2.700 2.610 2.670 33,196 +0.08(+3.09%)
Jun 09, 2010 2.700 2.700 2.590 2.590 55,912 -0.14(-5.13%)
Jun 08, 2010 2.990 2.990 2.690 2.730 82,794 -0.23(-7.77%)
Jun 07, 2010 3.030 3.150 2.860 2.960 28,843 -0.07(-2.31%)
Jun 04, 2010 3.070 3.100 2.860 3.030 81,067 -0.01(-0.33%)
Jun 03, 2010 2.600 3.100 2.599 3.040 398,229 +0.45(+17.37%)
Jun 02, 2010 2.410 2.600 2.400 2.590 163,867 +0.17(+7.02%)
Jun 01, 2010 2.410 2.450 2.390 2.420 30,018 -0.08(-3.20%)
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%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.