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
)
2.640
+0.040 (+1.54%)
Streaming Delayed Price
Updated: 9:34 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 29, 2005
11.52
12.04
11.01
11.97
343,563
+0.52(+4.52%)
Apr 28, 2005
11.46
11.81
11.39
11.45
259,568
+0.14(+1.20%)
Apr 27, 2005
10.88
11.46
10.80
11.32
255,495
+0.17(+1.55%)
Apr 26, 2005
11.04
11.46
10.96
11.14
274,080
+0.19(+1.75%)
Apr 25, 2005
10.88
11.20
10.40
10.95
350,090
+0.12(+1.12%)
Apr 22, 2005
9.907
10.88
9.907
10.83
240,275
+0.84(+8.46%)
Apr 21, 2005
9.978
10.08
9.664
9.984
139,586
+0.17(+1.76%)
Apr 20, 2005
9.670
10.01
9.670
9.811
102,746
-0.08(-0.78%)
Apr 19, 2005
10.10
10.16
9.318
9.888
281,931
-0.06(-0.58%)
Apr 18, 2005
8.960
10.02
8.960
9.946
151,323
+0.53(+5.58%)
Apr 15, 2005
9.606
9.843
9.306
9.420
47,172
-0.30(-3.10%)
Apr 14, 2005
9.914
9.920
9.466
9.722
100,410
-0.12(-1.17%)
Apr 13, 2005
9.722
9.939
9.664
9.837
128,118
+0.20(+2.06%)
Apr 12, 2005
9.651
9.747
9.535
9.638
50,260
-0.05(-0.53%)
Apr 11, 2005
9.664
9.784
9.459
9.690
53,818
+0.06(+0.66%)
Apr 08, 2005
9.440
9.824
9.242
9.626
95,835
+0.04(+0.47%)
Apr 07, 2005
9.760
9.760
9.498
9.581
210,107
-0.02(-0.20%)
Apr 06, 2005
9.344
9.664
9.190
9.600
146,930
+0.47(+5.12%)
Apr 05, 2005
8.800
9.344
8.660
9.133
124,738
+0.50(+5.78%)
Apr 04, 2005
8.698
8.698
8.326
8.634
60,167
-0.07(-0.81%)
Apr 01, 2005
8.256
8.806
8.256
8.704
104,600
+0.54(+6.67%)
Mar 31, 2005
8.051
8.339
8.013
8.160
21,118
+0.22(+2.74%)
Mar 30, 2005
7.328
8.243
7.328
7.942
72,312
+0.60(+8.10%)
Mar 29, 2005
8.038
8.448
7.251
7.347
90,246
-0.88(-10.73%)
Mar 28, 2005
9.024
9.024
8.064
8.230
98,691
-0.63(-7.08%)
Mar 24, 2005
8.794
9.088
8.602
8.858
155,451
+0.54(+6.46%)
Mar 23, 2005
7.994
8.730
7.910
8.320
110,046
+0.22(+2.77%)
Mar 22, 2005
8.109
8.109
7.917
8.096
40,150
+0.05(+0.64%)
Mar 21, 2005
7.782
8.294
7.680
8.045
97,737
+0.33(+4.32%)
Mar 18, 2005
7.206
7.750
7.206
7.711
75,927
+0.52(+7.20%)
Mar 17, 2005
7.041
7.258
7.041
7.194
22,435
+0.08(+1.17%)
Mar 16, 2005
7.590
7.590
7.046
7.110
19,750
-0.36(-4.88%)
Mar 15, 2005
6.848
7.546
6.848
7.475
52,950
+0.53(+7.66%)
Mar 14, 2005
6.906
6.943
6.848
6.943
23,875
+0.01(+0.09%)
Mar 11, 2005
6.848
6.944
6.848
6.937
8,906
-0.01(-0.10%)
Mar 10, 2005
6.848
6.963
6.848
6.944
20,498
+0.05(+0.74%)
Mar 09, 2005
7.104
7.104
6.848
6.893
38,612
-0.08(-1.10%)
Mar 08, 2005
7.040
7.283
6.970
6.970
46,856
-0.01(-0.09%)
Mar 07, 2005
6.848
7.020
6.848
6.976
16,187
+0.10(+1.49%)
Mar 04, 2005
6.868
6.912
6.848
6.874
32,175
+0.02(+0.28%)
Mar 03, 2005
6.784
6.906
6.720
6.854
31,237
+0.11(+1.61%)
Mar 02, 2005
6.227
6.746
6.208
6.746
78,928
+0.67(+10.95%)
Mar 01, 2005
5.946
6.144
5.946
6.080
43,756
+0.13(+2.15%)
Feb 28, 2005
5.888
5.958
5.888
5.952
18,268
+0.06(+1.09%)
Feb 25, 2005
5.971
6.080
5.760
5.888
33,687
-0.10(-1.60%)
Feb 24, 2005
6.016
6.021
5.978
5.984
8,375
-0.02(-0.32%)
Feb 23, 2005
6.067
6.202
5.997
6.003
9,707
-0.10(-1.57%)
Feb 22, 2005
6.182
6.291
6.099
6.099
8,875
-0.15(-2.36%)
Feb 18, 2005
6.400
6.400
6.246
6.246
30,231
-0.06(-0.91%)
Feb 17, 2005
6.048
6.368
6.010
6.304
48,905
+0.22(+3.68%)
Feb 16, 2005
6.003
6.080
6.003
6.080
18,875
+0.00(+0.01%)
Feb 15, 2005
5.990
6.086
5.990
6.079
20,437
+0.04(+0.63%)
Feb 14, 2005
6.150
6.157
6.042
6.042
19,883
+0.00(+0.00%)
Feb 11, 2005
6.080
6.106
6.022
6.042
17,437
-0.01(-0.11%)
Feb 10, 2005
6.140
6.140
6.048
6.048
5,103
-0.03(-0.53%)
Feb 09, 2005
6.117
6.227
5.978
6.080
5,437
-0.04(-0.63%)
Feb 08, 2005
5.990
6.208
5.990
6.118
25,250
+0.12(+2.03%)
Feb 07, 2005
6.144
6.195
5.997
5.997
31,117
-0.19(-3.10%)
Feb 04, 2005
6.138
6.234
6.138
6.189
13,250
+0.06(+0.94%)
Feb 03, 2005
5.965
6.131
5.907
6.131
11,140
+0.18(+3.01%)
Feb 02, 2005
5.920
5.952
5.850
5.952
9,875
+0.04(+0.65%)
Feb 01, 2005
5.747
5.914
5.709
5.914
33,203
+0.17(+3.01%)
Jan 31, 2005
5.606
5.754
5.606
5.741
10,937
+0.01(+0.22%)
Jan 28, 2005
5.613
5.728
5.613
5.728
2,768
-0.03(-0.44%)
Jan 27, 2005
5.696
5.760
5.670
5.754
11,125
+0.03(+0.45%)
Jan 26, 2005
5.613
5.818
5.613
5.728
18,631
+0.03(+0.56%)
Jan 25, 2005
6.010
6.010
5.626
5.696
105,951
-0.33(-5.52%)
Jan 24, 2005
6.112
6.131
6.029
6.029
29,133
-0.08(-1.35%)
Jan 21, 2005
6.336
6.336
6.111
6.111
5,718
-0.09(-1.46%)
Jan 20, 2005
6.304
6.330
6.176
6.202
6,930
-0.04(-0.61%)
Jan 19, 2005
6.445
6.451
6.170
6.239
19,352
-0.21(-3.28%)
Jan 18, 2005
6.240
6.464
6.208
6.451
43,426
+0.25(+4.02%)
Jan 14, 2005
6.080
6.208
5.946
6.202
26,473
-0.01(-0.10%)
Jan 13, 2005
6.150
6.234
6.144
6.208
7,756
+0.00(+0.00%)
Jan 12, 2005
6.432
6.573
6.176
6.208
81,045
-0.28(-4.34%)
Jan 11, 2005
6.445
6.522
6.445
6.490
11,062
-0.02(-0.29%)
Jan 10, 2005
6.330
6.560
6.259
6.509
24,032
+0.24(+3.88%)
Jan 07, 2005
6.272
6.330
6.259
6.266
18,405
-0.05(-0.80%)
Jan 06, 2005
6.342
6.387
6.240
6.316
20,397
-0.05(-0.81%)
Jan 05, 2005
6.624
6.624
6.259
6.368
27,375
-0.16(-2.45%)
Jan 04, 2005
6.733
6.740
6.426
6.528
79,125
-0.19(-2.86%)
Jan 03, 2005
6.797
6.880
6.720
6.720
72,956
-0.09(-1.32%)
Dec 31, 2004
6.560
6.893
6.560
6.810
58,125
+0.25(+3.80%)
Dec 30, 2004
6.554
6.560
6.509
6.560
17,625
+0.05(+0.79%)
Dec 29, 2004
6.400
6.547
6.330
6.509
58,750
+0.11(+1.70%)
Dec 28, 2004
6.285
6.400
6.228
6.400
29,250
+0.16(+2.56%)
Dec 27, 2004
6.285
6.285
6.182
6.240
17,375
+0.06(+0.93%)
Dec 23, 2004
6.316
6.316
6.176
6.182
11,875
-0.05(-0.82%)
Dec 22, 2004
6.176
6.400
6.150
6.234
98,625
+0.03(+0.53%)
Dec 21, 2004
6.074
6.349
5.952
6.201
71,250
+0.13(+2.10%)
Dec 20, 2004
6.003
6.074
5.933
6.074
28,000
+0.17(+2.82%)
Dec 17, 2004
5.638
5.971
5.638
5.907
25,500
+0.26(+4.65%)
Dec 16, 2004
5.632
5.645
5.463
5.645
7,625
+0.11(+1.98%)
Dec 15, 2004
5.619
5.619
5.472
5.535
24,750
-0.14(-2.49%)
Dec 14, 2004
5.670
5.696
5.568
5.677
18,000
-0.02(-0.34%)
Dec 13, 2004
5.786
5.786
5.664
5.696
18,500
+0.07(+1.16%)
Dec 10, 2004
5.581
5.693
5.517
5.631
9,000
+0.13(+2.30%)
Dec 09, 2004
5.555
5.555
5.453
5.504
13,625
-0.09(-1.59%)
Dec 08, 2004
5.504
5.658
5.491
5.593
20,000
-0.06(-1.14%)
Dec 07, 2004
5.690
5.741
5.510
5.658
29,125
-0.15(-2.54%)
Dec 06, 2004
6.010
6.010
5.760
5.805
51,625
+0.01(+0.23%)
Dec 03, 2004
5.946
6.131
5.728
5.791
76,625
-0.30(-4.95%)
Dec 02, 2004
6.080
6.131
6.003
6.093
19,875
+0.08(+1.28%)
Dec 01, 2004
6.112
6.112
5.920
6.016
15,750
-0.09(-1.46%)
Nov 30, 2004
6.080
6.176
5.888
6.105
52,625
-0.02(-0.32%)
Nov 29, 2004
6.240
6.272
6.080
6.125
22,250
-0.02(-0.31%)
Nov 26, 2004
5.920
6.240
5.920
6.144
6,000
+0.08(+1.28%)
Nov 24, 2004
6.016
6.106
5.958
6.067
24,875
+0.02(+0.41%)
Nov 23, 2004
5.856
6.080
5.792
6.042
52,625
+0.22(+3.74%)
Nov 22, 2004
5.888
5.888
5.760
5.824
23,125
+0.06(+1.01%)
Nov 19, 2004
5.856
5.856
5.728
5.766
23,875
-0.09(-1.54%)
Nov 18, 2004
5.792
5.856
5.760
5.856
36,500
+0.10(+1.67%)
Nov 17, 2004
5.760
5.792
5.645
5.760
21,875
-0.06(-1.10%)
Nov 16, 2004
5.939
5.939
5.683
5.824
37,000
+0.00(+0.00%)
Nov 15, 2004
5.824
5.920
5.568
5.824
76,625
+0.07(+1.22%)
Nov 12, 2004
5.280
5.818
5.229
5.754
108,250
+0.51(+9.63%)
Nov 11, 2004
5.114
5.280
5.056
5.248
71,125
+0.16(+3.14%)
Nov 10, 2004
5.069
5.107
5.037
5.088
11,625
+0.10(+2.05%)
Nov 09, 2004
5.018
5.088
4.947
4.986
7,375
+0.11(+2.23%)
Nov 08, 2004
4.781
5.024
4.679
4.877
32,375
+0.15(+3.27%)
Nov 05, 2004
4.646
4.735
4.595
4.723
43,750
+0.09(+1.92%)
Nov 04, 2004
4.800
4.870
4.634
4.634
32,125
-0.13(-2.82%)
Nov 03, 2004
5.011
5.082
4.768
4.768
34,875
-0.23(-4.60%)
Nov 02, 2004
5.120
5.120
4.902
4.998
53,625
-0.05(-0.90%)
Nov 01, 2004
5.120
5.158
5.037
5.043
22,625
-0.07(-1.35%)
Oct 29, 2004
5.056
5.120
5.056
5.112
37,375
+0.01(+0.28%)
Oct 28, 2004
5.056
5.129
5.056
5.098
6,375
-0.04(-0.78%)
Oct 27, 2004
5.184
5.184
5.037
5.139
29,250
+0.04(+0.87%)
Oct 26, 2004
5.210
5.210
5.056
5.094
13,875
-0.13(-2.45%)
Oct 25, 2004
5.299
5.299
5.139
5.222
28,000
-0.04(-0.85%)
Oct 22, 2004
5.088
5.267
4.998
5.267
59,125
+0.27(+5.38%)
Oct 21, 2004
4.819
5.030
4.774
4.998
22,750
+0.15(+3.18%)
Oct 20, 2004
4.864
4.864
4.774
4.844
7,375
-0.03(-0.54%)
Oct 19, 2004
4.870
4.902
4.768
4.870
18,250
+0.03(+0.53%)
Oct 18, 2004
5.101
5.101
4.800
4.845
26,500
-0.05(-1.05%)
Oct 15, 2004
4.833
4.909
4.800
4.896
23,875
+0.03(+0.67%)
Oct 14, 2004
4.832
5.088
4.832
4.863
38,625
+0.01(+0.25%)
Oct 13, 2004
5.152
5.222
4.851
4.851
61,125
-0.43(-8.12%)
Oct 12, 2004
5.242
5.286
5.126
5.280
29,875
+0.03(+0.60%)
Oct 11, 2004
5.498
5.498
5.114
5.249
63,500
-0.16(-2.95%)
Oct 08, 2004
5.280
5.549
5.280
5.408
51,500
+0.10(+1.81%)
Oct 07, 2004
5.472
5.472
5.312
5.312
16,000
-0.12(-2.24%)
Oct 06, 2004
5.286
5.472
5.184
5.434
32,000
+0.12(+2.28%)
Oct 05, 2004
5.536
5.536
5.313
5.313
41,875
-0.10(-1.88%)
Oct 04, 2004
5.562
5.696
5.414
5.414
41,500
-0.09(-1.63%)
Oct 01, 2004
5.485
5.568
5.389
5.504
53,375
+0.04(+0.70%)
Sep 30, 2004
5.568
5.568
5.312
5.466
156,875
+0.15(+2.89%)
Sep 29, 2004
5.453
5.472
5.184
5.312
131,375
-0.15(-2.81%)
Sep 28, 2004
5.018
5.498
4.941
5.466
115,375
+0.52(+10.62%)
Sep 27, 2004
4.742
5.107
4.704
4.941
102,625
+0.20(+4.18%)
Sep 24, 2004
4.717
4.832
4.678
4.742
19,875
-0.01(-0.27%)
Sep 23, 2004
4.960
4.998
4.678
4.755
48,375
-0.13(-2.75%)
Sep 22, 2004
4.851
4.941
4.851
4.890
13,000
+0.03(+0.55%)
Sep 21, 2004
4.922
5.017
4.755
4.863
49,125
-0.19(-3.70%)
Sep 20, 2004
5.114
5.114
4.966
5.050
35,875
-0.07(-1.38%)
Sep 17, 2004
5.178
5.178
4.890
5.120
99,375
+0.05(+1.01%)
Sep 16, 2004
5.024
5.338
4.896
5.069
56,625
+0.10(+1.93%)
Sep 15, 2004
4.602
5.068
4.602
4.973
85,250
+0.40(+8.67%)
Sep 14, 2004
4.653
4.653
4.352
4.576
38,375
+0.00(+0.00%)
Sep 13, 2004
4.589
4.653
4.506
4.576
31,875
-0.01(-0.14%)
Sep 10, 2004
4.550
4.563
4.352
4.582
23,000
+0.19(+4.37%)
Sep 09, 2004
4.589
4.589
4.307
4.390
41,875
-0.15(-3.38%)
Sep 08, 2004
4.525
4.576
4.435
4.544
38,625
-0.04(-0.98%)
Sep 07, 2004
4.301
4.659
4.250
4.589
92,000
+0.33(+7.82%)
Sep 03, 2004
4.243
4.333
4.077
4.256
37,000
+0.19(+4.72%)
Sep 02, 2004
3.878
4.064
3.878
4.064
66,500
+0.13(+3.27%)
Sep 01, 2004
3.885
3.955
3.866
3.935
24,750
+0.05(+1.30%)
Aug 31, 2004
3.840
3.885
3.782
3.885
9,500
+0.04(+1.17%)
Aug 30, 2004
3.866
3.871
3.782
3.840
5,500
-0.03(-0.66%)
Aug 27, 2004
3.866
3.923
3.866
3.866
5,750
+0.00(+0.00%)
Aug 26, 2004
3.776
3.872
3.776
3.866
28,125
+0.04(+1.00%)
Aug 25, 2004
3.872
3.904
3.827
3.827
12,875
+0.00(+0.00%)
Aug 24, 2004
3.872
3.891
3.802
3.827
12,250
-0.03(-0.66%)
Aug 23, 2004
3.782
3.853
3.776
3.853
49,045
+0.06(+1.69%)
Aug 20, 2004
3.795
3.795
3.776
3.789
5,681
-0.03(-0.67%)
Aug 19, 2004
3.840
3.840
3.808
3.814
3,625
-0.01(-0.17%)
Aug 18, 2004
3.744
3.853
3.744
3.821
20,500
+0.04(+1.19%)
Aug 17, 2004
3.744
3.805
3.744
3.776
1,875
+0.00(+0.00%)
Aug 16, 2004
3.808
3.808
3.776
3.776
7,375
+0.00(+0.00%)
Aug 13, 2004
3.776
3.800
3.776
3.776
22,375
+0.00(+0.00%)
Aug 12, 2004
3.744
3.776
3.744
3.776
5,500
-0.03(-0.82%)
Aug 11, 2004
3.782
3.807
3.744
3.807
5,250
+0.01(+0.30%)
Aug 10, 2004
3.744
3.833
3.744
3.796
3,375
+0.02(+0.53%)
Aug 09, 2004
3.789
3.789
3.750
3.776
6,375
-0.06(-1.50%)
Aug 06, 2004
3.750
3.834
3.744
3.834
3,125
+0.00(+0.02%)
Aug 05, 2004
3.833
3.833
3.833
3.833
250
+0.01(+0.32%)
Aug 04, 2004
3.750
3.827
3.744
3.821
3,750
+0.04(+1.19%)
Aug 03, 2004
3.782
3.872
3.776
3.776
4,375
-0.04(-1.17%)
Aug 02, 2004
3.846
3.853
3.821
3.821
15,000
-0.04(-1.00%)
Jul 30, 2004
3.840
3.898
3.834
3.859
18,375
+0.08(+2.03%)
Jul 29, 2004
3.680
3.782
3.680
3.782
11,875
+0.10(+2.60%)
Jul 28, 2004
3.661
3.782
3.654
3.686
29,500
+0.04(+1.05%)
Jul 27, 2004
3.648
3.680
3.648
3.648
19,375
+0.00(+0.00%)
Jul 26, 2004
3.642
3.661
3.616
3.648
9,125
+0.01(+0.37%)
Jul 23, 2004
3.674
3.674
3.584
3.635
30,000
+0.01(+0.16%)
Jul 22, 2004
3.712
3.712
3.437
3.629
38,125
-0.05(-1.39%)
Jul 21, 2004
3.872
3.949
3.680
3.680
26,250
-0.13(-3.35%)
Jul 20, 2004
3.872
3.872
3.795
3.807
16,000
-0.01(-0.18%)
Jul 19, 2004
3.821
3.840
3.808
3.814
15,250
-0.04(-1.14%)
Jul 16, 2004
3.859
3.859
3.859
3.859
250
+0.02(+0.48%)
Jul 15, 2004
3.808
3.872
3.808
3.840
20,250
+0.00(+0.00%)
Jul 14, 2004
3.821
3.840
3.808
3.840
17,750
+0.00(+0.00%)
Jul 13, 2004
3.898
3.898
3.840
3.840
6,500
+0.01(+0.33%)
Jul 12, 2004
3.936
3.936
3.789
3.827
76,500
-0.09(-2.27%)
Jul 09, 2004
3.878
3.987
3.846
3.916
29,875
+0.01(+0.15%)
Jul 08, 2004
3.840
3.923
3.840
3.910
9,875
+0.04(+0.99%)
Jul 07, 2004
3.891
3.904
3.866
3.872
47,000
+0.00(+0.00%)
Jul 06, 2004
3.866
3.885
3.866
3.872
25,500
-0.02(-0.49%)
Jul 02, 2004
3.885
3.916
3.885
3.891
41,250
-0.01(-0.34%)
Jul 01, 2004
3.878
3.917
3.872
3.905
24,000
+0.03(+0.84%)
Jun 30, 2004
3.814
3.898
3.814
3.872
47,875
+0.00(+0.00%)
Jun 29, 2004
3.795
3.872
3.782
3.872
21,000
+0.10(+2.54%)
Jun 28, 2004
3.872
3.872
3.776
3.776
12,375
-0.09(-2.32%)
Jun 25, 2004
3.840
3.872
3.808
3.866
7,625
+0.03(+0.67%)
Jun 24, 2004
3.808
3.840
3.795
3.840
5,125
+0.01(+0.33%)
Jun 23, 2004
3.807
3.827
3.763
3.827
36,250
-0.01(-0.33%)
Jun 22, 2004
3.859
3.859
3.757
3.840
97,750
-0.03(-0.66%)
Jun 21, 2004
3.878
3.923
3.859
3.866
23,250
+0.00(+0.00%)
Jun 18, 2004
3.910
3.917
3.732
3.866
144,250
-0.13(-3.34%)
Jun 17, 2004
3.994
4.000
3.904
3.999
34,500
+0.04(+1.12%)
Jun 16, 2004
3.866
3.987
3.802
3.955
36,375
+0.11(+2.83%)
Jun 15, 2004
3.840
3.878
3.840
3.846
19,875
+0.04(+1.01%)
Jun 14, 2004
3.866
3.904
3.795
3.808
45,250
-0.04(-1.01%)
Jun 10, 2004
3.846
3.872
3.840
3.847
6,000
+0.01(+0.18%)
Jun 09, 2004
3.731
3.872
3.731
3.840
56,625
+0.03(+0.67%)
Jun 08, 2004
3.731
3.821
3.731
3.814
3,875
+0.01(+0.17%)
Jun 07, 2004
3.789
3.872
3.789
3.808
15,750
-0.06(-1.65%)
Jun 04, 2004
3.834
3.872
3.808
3.872
35,625
+0.08(+2.02%)
Jun 03, 2004
3.674
3.917
3.674
3.795
20,500
+0.02(+0.51%)
Jun 02, 2004
3.866
3.866
3.680
3.776
49,125
-0.04(-1.01%)
Jun 01, 2004
3.610
3.904
3.610
3.814
88,000
+0.12(+3.11%)
May 28, 2004
3.712
3.763
3.526
3.699
39,125
-0.06(-1.70%)
May 27, 2004
3.712
3.763
3.616
3.763
72,750
+0.07(+1.91%)
May 26, 2004
3.667
3.712
3.520
3.693
60,875
+0.11(+3.04%)
May 25, 2004
3.322
3.674
3.322
3.584
104,500
+0.26(+7.90%)
May 24, 2004
3.302
3.341
3.264
3.322
22,375
+0.02(+0.58%)
May 21, 2004
3.290
3.354
3.290
3.302
22,500
-0.03(-0.77%)
May 20, 2004
3.360
3.360
3.219
3.328
21,500
-0.01(-0.19%)
May 19, 2004
3.072
3.334
3.072
3.334
29,000
+0.23(+7.42%)
May 18, 2004
3.091
3.104
3.053
3.104
43,875
+0.02(+0.81%)
May 17, 2004
3.104
3.136
3.079
3.079
15,875
-0.03(-1.07%)
May 14, 2004
3.136
3.136
3.112
3.112
18,750
-0.02(-0.76%)
May 13, 2004
3.136
3.136
2.886
3.136
24,750
-0.03(-0.81%)
May 12, 2004
3.174
3.174
3.059
3.162
10,500
-0.01(-0.38%)
May 11, 2004
3.168
3.194
3.168
3.174
7,750
+0.01(+0.38%)
May 10, 2004
3.105
3.168
3.104
3.162
10,000
+0.03(+1.02%)
May 07, 2004
3.174
3.258
3.104
3.130
23,250
-0.01(-0.20%)
May 06, 2004
3.169
3.206
3.136
3.136
14,750
-0.09(-2.78%)
May 05, 2004
3.251
3.315
3.104
3.226
9,125
+0.03(+0.80%)
May 04, 2004
3.169
3.213
3.168
3.200
12,250
+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.