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 (%)
Sep 30, 2008
0.5500
0.6000
0.5000
0.6000
49,414
+0.03(+5.26%)
Sep 29, 2008
0.6000
0.6000
0.5000
0.5700
13,878
+0.00(+0.02%)
Sep 26, 2008
0.5399
0.5800
0.5399
0.5699
32,855
+0.04(+7.53%)
Sep 25, 2008
0.5000
0.5300
0.5000
0.5300
12,504
+0.04(+8.16%)
Sep 24, 2008
0.4850
0.5050
0.4800
0.4900
21,357
-0.01(-2.64%)
Sep 23, 2008
0.5000
0.5300
0.5000
0.5033
29,504
-0.03(-5.04%)
Sep 22, 2008
0.5200
0.5300
0.4800
0.5300
46,823
-0.06(-10.15%)
Sep 19, 2008
0.5000
0.5900
0.5000
0.5899
52,633
+0.10(+20.39%)
Sep 18, 2008
0.5142
0.5900
0.4900
0.4900
10,967
-0.03(-5.77%)
Sep 17, 2008
0.5300
0.5600
0.4900
0.5200
65,175
-0.01(-1.89%)
Sep 16, 2008
0.5600
0.5700
0.5300
0.5300
17,208
-0.03(-5.36%)
Sep 15, 2008
0.5600
0.5700
0.5600
0.5600
18,871
+0.00(+0.00%)
Sep 12, 2008
0.5600
0.5972
0.5600
0.5600
57,866
-0.01(-1.75%)
Sep 11, 2008
0.5900
0.6100
0.5600
0.5700
45,325
-0.01(-1.72%)
Sep 10, 2008
0.5900
0.6000
0.5800
0.5800
23,456
-0.04(-6.45%)
Sep 09, 2008
0.6000
0.6300
0.5800
0.6200
187,525
+0.03(+5.08%)
Sep 08, 2008
0.6400
0.6400
0.5900
0.5900
71,181
-0.02(-3.28%)
Sep 05, 2008
0.6200
0.6385
0.6100
0.6100
37,547
-0.03(-4.69%)
Sep 04, 2008
0.6700
0.6700
0.6300
0.6400
10,687
-0.02(-3.03%)
Sep 03, 2008
0.6400
0.6700
0.6201
0.6600
12,557
-0.02(-2.94%)
Sep 02, 2008
0.6600
0.6800
0.6600
0.6800
3,900
+0.05(+7.94%)
Aug 29, 2008
0.6800
0.6900
0.6200
0.6300
29,561
+0.00(+0.00%)
Aug 28, 2008
0.7200
0.7200
0.6200
0.6300
119,011
+0.00(+0.00%)
Aug 27, 2008
0.6800
0.7300
0.6300
0.6300
79,150
-0.06(-8.70%)
Aug 26, 2008
0.6900
0.7200
0.6800
0.6900
6,000
-0.02(-2.82%)
Aug 25, 2008
0.6900
0.7100
0.6800
0.7100
179,004
+0.02(+2.90%)
Aug 22, 2008
0.7300
0.7400
0.6900
0.6900
14,637
-0.04(-5.48%)
Aug 21, 2008
0.7500
0.7500
0.7300
0.7300
23,225
-0.04(-5.19%)
Aug 20, 2008
0.7401
0.7700
0.7300
0.7700
176,944
+0.03(+4.05%)
Aug 19, 2008
0.7500
0.7600
0.7300
0.7400
88,219
+0.01(+1.37%)
Aug 18, 2008
0.7700
0.7700
0.7200
0.7300
44,778
-0.02(-2.67%)
Aug 15, 2008
0.7200
0.7500
0.7000
0.7500
43,659
+0.04(+5.34%)
Aug 14, 2008
0.7201
0.7700
0.7100
0.7120
92,155
-0.02(-2.47%)
Aug 13, 2008
0.7100
0.7700
0.7000
0.7300
46,009
-0.01(-1.35%)
Aug 12, 2008
0.7100
0.7700
0.7100
0.7400
146,007
+0.03(+4.23%)
Aug 11, 2008
0.8000
0.8000
0.7000
0.7100
204,922
-0.07(-8.97%)
Aug 08, 2008
0.7900
0.8000
0.7700
0.7800
54,749
+0.01(+1.30%)
Aug 07, 2008
0.7721
0.7895
0.7700
0.7700
3,501
-0.03(-3.75%)
Aug 06, 2008
0.7800
0.8000
0.7600
0.8000
77,925
-0.01(-1.22%)
Aug 05, 2008
0.8100
0.8200
0.7806
0.8099
21,723
-0.00(-0.01%)
Aug 04, 2008
0.8300
0.8300
0.8100
0.8100
7,315
+0.05(+6.58%)
Aug 01, 2008
0.8300
0.8300
0.7600
0.7600
24,209
-0.06(-7.32%)
Jul 31, 2008
0.8300
0.8500
0.8124
0.8200
66,290
-0.02(-2.09%)
Jul 30, 2008
0.8301
0.8680
0.8301
0.8375
4,857
-0.00(-0.30%)
Jul 29, 2008
0.8400
0.9100
0.8100
0.8400
5,718
-0.01(-1.18%)
Jul 28, 2008
0.8100
0.9400
0.8100
0.8500
12,171
-0.01(-1.16%)
Jul 25, 2008
0.9000
0.9400
0.8500
0.8600
21,225
+0.00(+0.00%)
Jul 24, 2008
0.9399
1.170
0.8600
0.8600
55,510
-0.04(-4.44%)
Jul 23, 2008
0.9000
0.9000
0.8700
0.9000
24,600
+0.06(+7.14%)
Jul 22, 2008
0.8699
0.8800
0.7600
0.8400
16,425
+0.00(+0.00%)
Jul 21, 2008
0.8699
0.9000
0.8100
0.8400
76,552
+0.06(+7.97%)
Jul 18, 2008
0.8001
0.8200
0.7621
0.7780
23,172
-0.02(-2.75%)
Jul 17, 2008
0.7800
0.8000
0.7500
0.8000
33,939
+0.00(+0.00%)
Jul 16, 2008
0.8000
0.8200
0.7801
0.8000
23,853
-0.06(-6.98%)
Jul 15, 2008
0.8500
0.8600
0.8100
0.8600
4,720
+0.00(+0.00%)
Jul 14, 2008
0.8600
0.9000
0.8100
0.8600
85,173
-0.03(-3.37%)
Jul 11, 2008
0.9199
0.9200
0.8400
0.8900
29,140
-0.01(-1.11%)
Jul 10, 2008
0.9088
0.9088
0.8500
0.9000
17,622
+0.02(+2.27%)
Jul 09, 2008
0.9500
0.9500
0.8600
0.8800
8,975
-0.07(-7.37%)
Jul 08, 2008
0.9500
0.9500
0.8500
0.9500
28,320
+0.03(+3.26%)
Jul 07, 2008
0.9500
0.9680
0.9000
0.9200
18,311
-0.03(-3.16%)
Jul 04, 2008
1.030
1.030
0.9100
0.9500
36,314
+0.00(+0.00%)
Jul 03, 2008
1.030
1.030
0.9100
0.9500
36,314
-0.06(-5.94%)
Jul 02, 2008
1.060
1.070
1.000
1.010
26,642
-0.05(-4.72%)
Jul 01, 2008
1.090
1.110
1.010
1.060
28,942
-0.06(-5.36%)
Jun 30, 2008
1.080
1.160
1.080
1.120
38,802
+0.06(+5.66%)
Jun 27, 2008
1.090
1.120
1.060
1.060
41,621
-0.04(-3.64%)
Jun 26, 2008
1.110
1.119
1.100
1.100
46,500
-0.01(-0.90%)
Jun 25, 2008
1.110
1.200
1.100
1.110
11,125
-0.01(-1.25%)
Jun 24, 2008
1.130
1.160
1.120
1.124
7,344
-0.06(-4.75%)
Jun 23, 2008
1.150
1.200
1.140
1.180
33,799
+0.01(+0.85%)
Jun 20, 2008
1.190
1.190
1.170
1.170
11,928
-0.04(-3.31%)
Jun 19, 2008
1.220
1.250
1.200
1.210
24,330
+0.00(+0.00%)
Jun 18, 2008
1.240
1.300
1.210
1.210
17,396
+0.00(+0.00%)
Jun 17, 2008
1.210
1.290
1.200
1.210
19,030
-0.03(-2.42%)
Jun 16, 2008
1.240
1.250
1.220
1.240
5,164
-0.02(-1.59%)
Jun 13, 2008
1.280
1.280
1.220
1.260
49,985
-0.06(-4.55%)
Jun 12, 2008
1.280
1.330
1.250
1.320
25,087
+0.02(+1.54%)
Jun 11, 2008
1.320
1.320
1.250
1.300
16,730
+0.00(+0.00%)
Jun 10, 2008
1.340
1.360
1.250
1.300
7,550
-0.02(-1.52%)
Jun 09, 2008
1.300
1.360
1.260
1.320
30,469
+0.02(+1.54%)
Jun 06, 2008
1.280
1.380
1.260
1.300
8,103
-0.01(-0.76%)
Jun 05, 2008
1.300
1.330
1.272
1.310
23,312
-0.01(-0.76%)
Jun 04, 2008
1.300
1.350
1.300
1.320
60,156
+0.07(+5.60%)
Jun 03, 2008
1.270
1.280
1.226
1.250
12,072
-0.02(-1.57%)
Jun 02, 2008
1.250
1.370
1.250
1.270
15,304
-0.07(-5.22%)
May 30, 2008
1.370
1.370
1.334
1.340
8,645
-0.02(-1.47%)
May 29, 2008
1.310
1.370
1.310
1.360
11,700
+0.03(+2.26%)
May 28, 2008
1.310
1.350
1.300
1.330
17,441
+0.07(+5.56%)
May 27, 2008
1.370
1.400
1.220
1.260
31,580
-0.09(-6.67%)
May 26, 2008
1.270
1.370
1.270
1.350
24,461
+0.00(+0.00%)
May 23, 2008
1.270
1.370
1.270
1.350
24,461
+0.10(+8.00%)
May 22, 2008
1.350
1.350
1.230
1.250
120,464
-0.09(-6.72%)
May 21, 2008
1.330
1.350
1.330
1.340
26,178
+0.03(+2.29%)
May 20, 2008
1.280
1.340
1.280
1.310
20,185
+0.00(+0.00%)
May 19, 2008
1.310
1.350
1.300
1.310
34,812
-0.03(-2.24%)
May 16, 2008
1.350
1.350
1.330
1.340
16,545
-0.01(-0.74%)
May 15, 2008
1.350
1.350
1.340
1.350
36,475
+0.02(+1.50%)
May 14, 2008
1.350
1.350
1.300
1.330
17,993
+0.00(+0.00%)
May 13, 2008
1.300
1.330
1.280
1.330
36,001
+0.05(+3.91%)
May 12, 2008
1.300
1.330
1.270
1.280
55,304
+0.00(+0.00%)
May 09, 2008
1.250
1.300
1.240
1.280
32,788
+0.04(+3.23%)
May 08, 2008
1.310
1.340
1.240
1.240
71,816
-0.02(-1.59%)
May 07, 2008
1.260
1.270
1.200
1.260
72,501
+0.02(+1.61%)
May 06, 2008
1.160
1.240
1.160
1.240
82,341
+0.06(+5.08%)
May 05, 2008
1.140
1.230
1.120
1.180
56,388
+0.03(+2.61%)
May 02, 2008
1.160
1.250
1.130
1.150
21,181
+0.02(+1.77%)
May 01, 2008
1.210
1.220
1.100
1.130
39,967
-0.02(-1.74%)
Apr 30, 2008
1.210
1.260
1.150
1.150
124,441
-0.11(-8.73%)
Apr 29, 2008
1.230
1.270
1.200
1.260
51,565
+0.05(+4.13%)
Apr 28, 2008
1.190
1.220
1.180
1.210
10,734
+0.02(+1.68%)
Apr 25, 2008
1.200
1.210
1.160
1.190
15,057
+0.02(+1.71%)
Apr 24, 2008
1.200
1.240
1.100
1.170
71,278
-0.04(-3.31%)
Apr 23, 2008
1.200
1.290
1.200
1.210
13,540
+0.01(+0.83%)
Apr 22, 2008
1.210
1.230
1.200
1.200
35,143
-0.04(-3.23%)
Apr 21, 2008
1.250
1.280
1.200
1.240
25,838
+0.01(+0.81%)
Apr 18, 2008
1.270
1.280
1.200
1.230
31,745
-0.03(-2.38%)
Apr 17, 2008
1.220
1.300
1.200
1.260
111,328
+0.06(+5.00%)
Apr 16, 2008
1.300
1.300
1.200
1.200
146,516
-0.03(-2.44%)
Apr 15, 2008
1.300
1.300
1.200
1.230
76,295
-0.03(-2.38%)
Apr 14, 2008
1.340
1.340
1.250
1.260
17,773
-0.05(-3.82%)
Apr 11, 2008
1.230
1.330
1.230
1.310
37,121
+0.05(+3.97%)
Apr 10, 2008
1.270
1.310
1.230
1.260
15,843
+0.01(+0.80%)
Apr 09, 2008
1.310
1.340
1.240
1.250
24,985
-0.05(-3.85%)
Apr 08, 2008
1.250
1.370
1.230
1.300
38,201
+0.03(+2.36%)
Apr 07, 2008
1.280
1.300
1.240
1.270
15,112
-0.03(-2.31%)
Apr 04, 2008
1.230
1.310
1.200
1.300
17,826
+0.10(+8.33%)
Apr 03, 2008
1.300
1.310
1.200
1.200
117,031
-0.08(-6.25%)
Apr 02, 2008
1.280
1.350
1.220
1.280
11,029
-0.03(-2.29%)
Apr 01, 2008
1.250
1.310
1.250
1.310
21,649
+0.08(+6.50%)
Mar 31, 2008
1.280
1.300
1.210
1.230
105,125
-0.02(-1.60%)
Mar 28, 2008
1.250
1.290
1.220
1.250
57,571
+0.03(+2.46%)
Mar 27, 2008
1.250
1.250
1.210
1.220
14,558
-0.04(-3.17%)
Mar 26, 2008
1.270
1.270
1.210
1.260
44,781
+0.01(+0.80%)
Mar 25, 2008
1.220
1.290
1.220
1.250
53,368
+0.00(+0.00%)
Mar 24, 2008
1.200
1.250
1.180
1.250
77,861
+0.03(+2.46%)
Mar 21, 2008
1.170
1.240
1.160
1.220
15,760
+0.00(+0.00%)
Mar 20, 2008
1.170
1.240
1.160
1.220
15,760
+0.02(+1.67%)
Mar 19, 2008
1.160
1.230
1.150
1.200
24,847
+0.01(+0.84%)
Mar 18, 2008
1.180
1.210
1.150
1.190
67,965
+0.01(+0.85%)
Mar 17, 2008
1.190
1.200
1.120
1.180
38,265
+0.02(+1.72%)
Mar 14, 2008
1.240
1.240
1.160
1.160
41,159
-0.07(-5.69%)
Mar 13, 2008
1.270
1.270
1.190
1.230
168,939
-0.02(-1.60%)
Mar 12, 2008
1.250
1.250
1.220
1.250
27,718
+0.04(+3.31%)
Mar 11, 2008
1.230
1.250
1.200
1.210
50,799
-0.02(-1.63%)
Mar 10, 2008
1.250
1.270
1.224
1.230
60,628
-0.01(-0.81%)
Mar 07, 2008
1.300
1.350
1.240
1.240
60,641
-0.09(-6.77%)
Mar 06, 2008
1.370
1.380
1.330
1.330
33,043
-0.02(-1.48%)
Mar 05, 2008
1.400
1.500
1.310
1.350
199,647
+0.07(+5.47%)
Mar 04, 2008
1.325
1.380
1.280
1.280
496,814
+0.04(+3.23%)
Mar 03, 2008
1.300
1.300
1.200
1.240
77,823
-0.04(-3.13%)
Feb 29, 2008
1.350
1.410
1.260
1.280
40,427
-0.08(-5.88%)
Feb 28, 2008
1.400
1.400
1.360
1.360
13,929
-0.04(-2.86%)
Feb 27, 2008
1.390
1.470
1.370
1.400
12,424
+0.02(+1.45%)
Feb 26, 2008
1.250
1.460
1.240
1.380
65,949
+0.10(+7.81%)
Feb 25, 2008
1.250
1.300
1.220
1.280
37,816
-0.02(-1.54%)
Feb 22, 2008
1.420
1.460
1.230
1.300
116,323
-0.16(-10.96%)
Feb 21, 2008
1.470
1.470
1.420
1.460
25,465
+0.02(+1.39%)
Feb 20, 2008
1.440
1.450
1.400
1.440
54,685
-0.01(-0.69%)
Feb 19, 2008
1.480
1.520
1.420
1.450
19,910
-0.03(-2.03%)
Feb 18, 2008
1.420
1.570
1.420
1.480
13,678
+0.00(+0.00%)
Feb 15, 2008
1.420
1.570
1.420
1.480
13,678
+0.05(+3.50%)
Feb 14, 2008
1.550
1.550
1.400
1.430
56,000
-0.07(-4.67%)
Feb 13, 2008
1.540
1.570
1.470
1.500
47,200
+0.00(+0.00%)
Feb 12, 2008
1.680
1.690
1.490
1.500
113,058
-0.09(-5.66%)
Feb 11, 2008
1.720
1.790
1.560
1.590
76,866
-0.11(-6.47%)
Feb 08, 2008
1.770
1.790
1.680
1.700
42,488
-0.10(-5.56%)
Feb 07, 2008
1.890
1.920
1.780
1.800
90,931
-0.12(-6.25%)
Feb 06, 2008
2.000
2.010
1.860
1.920
63,014
-0.08(-4.00%)
Feb 05, 2008
2.000
2.050
2.000
2.000
14,376
+0.01(+0.50%)
Feb 04, 2008
2.000
2.080
1.990
1.990
42,665
+0.00(+0.00%)
Feb 01, 2008
1.990
2.000
1.950
1.990
61,725
+0.03(+1.53%)
Jan 31, 2008
1.940
2.000
1.940
1.960
70,033
+0.02(+1.03%)
Jan 30, 2008
1.890
2.040
1.860
1.940
104,935
+0.04(+2.11%)
Jan 29, 2008
1.900
1.900
1.770
1.900
32,200
+0.01(+0.53%)
Jan 28, 2008
1.840
1.920
1.800
1.890
42,629
+0.09(+5.00%)
Jan 25, 2008
1.800
1.880
1.800
1.800
15,006
+0.00(+0.00%)
Jan 24, 2008
1.820
1.920
1.750
1.800
21,350
-0.05(-2.70%)
Jan 23, 2008
1.800
1.850
1.760
1.850
27,197
+0.08(+4.52%)
Jan 22, 2008
1.760
1.900
1.710
1.770
36,744
-0.01(-0.56%)
Jan 21, 2008
1.640
1.800
1.640
1.780
26,884
+0.00(+0.00%)
Jan 18, 2008
1.640
1.800
1.640
1.780
26,884
+0.14(+8.54%)
Jan 17, 2008
1.670
1.670
1.590
1.640
16,618
+0.06(+3.80%)
Jan 16, 2008
1.620
1.650
1.550
1.580
59,334
-0.07(-4.24%)
Jan 15, 2008
1.740
1.750
1.610
1.650
39,616
-0.12(-6.78%)
Jan 14, 2008
1.810
1.850
1.770
1.770
32,196
-0.04(-2.21%)
Jan 11, 2008
1.790
1.940
1.740
1.810
81,417
-0.03(-1.63%)
Jan 10, 2008
1.770
1.850
1.740
1.840
82,466
+0.09(+5.14%)
Jan 09, 2008
1.890
1.910
1.750
1.750
87,920
-0.02(-1.13%)
Jan 08, 2008
1.911
1.960
1.760
1.770
90,596
-0.14(-7.33%)
Jan 07, 2008
2.040
2.100
1.890
1.910
83,966
-0.14(-6.83%)
Jan 04, 2008
2.150
2.150
2.040
2.050
126,987
-0.11(-5.09%)
Jan 03, 2008
2.260
2.260
2.130
2.160
31,587
-0.05(-2.26%)
Jan 02, 2008
2.190
2.220
2.130
2.210
30,429
+0.01(+0.45%)
Jan 01, 2008
2.190
2.300
2.140
2.200
193,879
+0.00(+0.00%)
Dec 31, 2007
2.190
2.300
2.140
2.200
193,879
+0.01(+0.46%)
Dec 28, 2007
2.300
2.350
2.180
2.190
177,079
-0.13(-5.60%)
Dec 27, 2007
2.280
2.350
2.190
2.320
63,356
-0.05(-1.90%)
Dec 26, 2007
2.440
2.440
2.290
2.365
193,000
-0.02(-1.05%)
Dec 24, 2007
2.410
2.590
2.350
2.390
48,828
+0.05(+2.13%)
Dec 21, 2007
2.260
2.390
2.260
2.340
126,081
+0.07(+3.09%)
Dec 20, 2007
2.310
2.410
2.260
2.270
174,218
-0.05(-2.16%)
Dec 19, 2007
2.160
2.370
2.120
2.320
69,397
+0.10(+4.50%)
Dec 18, 2007
2.200
2.250
2.160
2.220
66,568
+0.01(+0.45%)
Dec 17, 2007
2.200
2.270
2.180
2.210
325,001
-0.07(-3.07%)
Dec 14, 2007
2.480
2.530
2.270
2.280
73,595
-0.23(-9.16%)
Dec 13, 2007
2.600
2.640
2.480
2.510
59,623
-0.03(-1.18%)
Dec 12, 2007
2.700
2.720
2.530
2.540
37,327
-0.16(-5.93%)
Dec 11, 2007
2.740
2.740
2.640
2.700
53,518
+0.07(+2.66%)
Dec 10, 2007
2.640
2.700
2.570
2.630
175,333
+0.19(+7.79%)
Dec 07, 2007
2.350
2.450
2.210
2.440
40,927
+0.13(+5.63%)
Dec 06, 2007
2.220
2.390
2.140
2.310
41,725
+0.06(+2.67%)
Dec 05, 2007
2.380
2.380
2.120
2.250
37,144
-0.07(-3.02%)
Dec 04, 2007
2.300
2.330
2.220
2.320
33,200
+0.00(+0.00%)
Dec 03, 2007
2.420
2.420
2.310
2.320
39,578
-0.10(-3.98%)
Nov 30, 2007
2.500
2.550
2.400
2.416
210,053
+0.02(+0.67%)
Nov 29, 2007
2.180
2.400
2.180
2.400
55,453
+0.22(+10.09%)
Nov 28, 2007
2.240
2.350
2.170
2.180
44,555
-0.06(-2.68%)
Nov 27, 2007
2.350
2.350
2.220
2.240
38,207
-0.04(-1.75%)
Nov 26, 2007
2.230
2.320
2.210
2.280
99,865
+0.08(+3.64%)
Nov 23, 2007
2.200
2.240
2.140
2.200
20,594
+0.04(+1.85%)
Nov 21, 2007
2.250
2.350
2.150
2.160
40,021
-0.14(-6.20%)
Nov 20, 2007
2.350
2.450
2.280
2.303
53,297
-0.08(-3.24%)
Nov 19, 2007
2.440
2.440
2.280
2.380
20,389
-0.04(-1.65%)
Nov 16, 2007
2.450
2.450
2.370
2.420
12,300
-0.03(-1.22%)
Nov 15, 2007
2.480
2.500
2.390
2.450
31,444
-0.05(-2.00%)
Nov 14, 2007
2.400
2.500
2.340
2.500
60,041
+0.13(+5.49%)
Nov 13, 2007
2.400
2.470
2.250
2.370
57,455
-0.05(-2.07%)
Nov 12, 2007
2.520
2.550
2.400
2.420
52,605
-0.13(-5.10%)
Nov 09, 2007
2.500
2.650
2.500
2.550
31,308
-0.08(-3.04%)
Nov 08, 2007
2.560
2.680
2.500
2.630
61,692
+0.07(+2.73%)
Nov 07, 2007
2.710
2.740
2.500
2.560
122,164
-0.15(-5.54%)
Nov 06, 2007
2.810
2.850
2.630
2.710
44,825
-0.06(-2.17%)
Nov 05, 2007
2.620
2.830
2.500
2.770
112,398
+0.11(+4.14%)
Nov 02, 2007
3.100
3.100
2.660
2.660
119,424
-0.44(-14.19%)
Nov 01, 2007
3.040
3.100
2.970
3.100
69,575
+0.01(+0.32%)
Oct 31, 2007
3.000
3.130
2.980
3.090
70,368
+0.08(+2.66%)
Oct 30, 2007
2.680
3.020
2.680
3.010
119,140
+0.31(+11.48%)
Oct 29, 2007
2.750
2.850
2.620
2.700
95,921
-0.08(-2.88%)
Oct 26, 2007
2.870
3.010
2.670
2.780
148,272
-0.04(-1.42%)
Oct 25, 2007
2.930
3.180
2.800
2.820
400,768
-0.13(-4.40%)
Oct 24, 2007
3.450
3.450
2.840
2.950
538,743
-0.87(-22.78%)
Oct 23, 2007
3.880
3.920
3.810
3.820
45,259
-0.11(-2.75%)
Oct 22, 2007
3.920
3.950
3.800
3.928
48,600
+0.07(+1.80%)
Oct 19, 2007
3.880
3.990
3.800
3.858
43,237
-0.03(-0.81%)
Oct 18, 2007
3.830
3.900
3.830
3.890
28,945
+0.03(+0.78%)
Oct 17, 2007
3.870
3.890
3.830
3.860
21,132
+0.01(+0.26%)
Oct 16, 2007
3.900
3.907
3.850
3.850
34,304
-0.03(-0.77%)
Oct 15, 2007
4.000
4.000
3.860
3.880
30,499
-0.10(-2.52%)
Oct 12, 2007
4.000
4.010
3.930
3.981
14,280
+0.01(+0.28%)
Oct 11, 2007
3.880
4.350
3.860
3.969
334,812
+0.10(+2.63%)
Oct 10, 2007
3.900
3.950
3.850
3.868
24,131
-0.00(-0.06%)
Oct 09, 2007
4.060
4.060
3.870
3.870
24,213
-0.14(-3.49%)
Oct 08, 2007
4.010
4.080
3.970
4.010
8,953
-0.03(-0.74%)
Oct 05, 2007
4.150
4.150
4.000
4.040
22,921
-0.11(-2.65%)
Oct 04, 2007
4.127
4.180
4.060
4.150
20,211
+0.05(+1.22%)
Oct 03, 2007
4.050
4.150
4.010
4.100
113,642
+0.07(+1.74%)
Oct 02, 2007
3.930
4.050
3.930
4.030
56,032
+0.13(+3.33%)
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.