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

Nasdaq Composite (NQ: COMP )

15,927.90 USD +316.14 (+2.03%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 6903 6903 6903 6903 0 -46.77(-0.67%)
Dec 28, 2017 6953 6955 6937 6950 0 +10.82(+0.16%)
Dec 27, 2017 6941 6955 6932 6939 0 +3.09(+0.04%)
Dec 26, 2017 6929 6942 6916 6936 0 -23.71(-0.34%)
Dec 22, 2017 6958 6960 6960 6960 0 -5.40(-0.08%)
Dec 21, 2017 6973 6993 6961 6965 0 +4.40(+0.06%)
Dec 20, 2017 6991 6991 6935 6961 0 -2.89(-0.04%)
Dec 19, 2017 6991 6996 6951 6964 0 -30.91(-0.44%)
Dec 18, 2017 6980 7004 6976 6995 0 +58.18(+0.84%)
Dec 15, 2017 6872 6946 6871 6937 0 +80.05(+1.17%)
Dec 14, 2017 6887 6901 6852 6857 0 -19.27(-0.28%)
Dec 13, 2017 6880 6898 6872 6876 0 +13.48(+0.20%)
Dec 12, 2017 6873 6885 6856 6862 0 -12.76(-0.19%)
Dec 11, 2017 6848 6880 6845 6875 0 +35.00(+0.51%)
Dec 08, 2017 6860 6870 6832 6840 0 +27.24(+0.40%)
Dec 07, 2017 6786 6829 6778 6813 0 +36.46(+0.54%)
Dec 06, 2017 6742 6787 6734 6776 0 +14.17(+0.21%)
Dec 05, 2017 6759 6836 6752 6762 0 -13.16(-0.19%)
Dec 04, 2017 6897 6897 6771 6775 0 -72.22(-1.05%)
Dec 01, 2017 6844 6872 6804 6848 0 -26.38(-0.38%)
Nov 30, 2017 6853 6889 6838 6874 0 +49.63(+0.73%)
Nov 29, 2017 6907 6908 6794 6824 0 -88.02(-1.27%)
Nov 28, 2017 6894 6914 6866 6912 0 +33.84(+0.49%)
Nov 27, 2017 6890 6897 6868 6879 0 -10.64(-0.15%)
Nov 24, 2017 6878 6890 6874 6889 0 +21.80(+0.32%)
Nov 22, 2017 6870 6867 6867 6867 0 +4.88(+0.07%)
Nov 21, 2017 6821 6863 6820 6862 0 +71.77(+1.06%)
Nov 20, 2017 6789 6796 6779 6791 0 +7.92(+0.12%)
Nov 17, 2017 6794 6798 6777 6783 0 -10.50(-0.15%)
Nov 16, 2017 6742 6807 6742 6793 0 +87.08(+1.30%)
Nov 15, 2017 6701 6725 6667 6706 0 -31.66(-0.47%)
Nov 14, 2017 6734 6744 6709 6738 0 -19.73(-0.29%)
Nov 13, 2017 6727 6766 6723 6758 0 +6.66(+0.10%)
Nov 10, 2017 6736 6757 6727 6751 0 +0.89(+0.01%)
Nov 09, 2017 6737 6759 6687 6750 0 -39.07(-0.58%)
Nov 08, 2017 6765 6792 6753 6789 0 +21.34(+0.32%)
Nov 07, 2017 6785 6796 6750 6768 0 -18.66(-0.27%)
Nov 06, 2017 6763 6791 6763 6786 0 +22.00(+0.33%)
Nov 03, 2017 6737 6765 6713 6764 0 +49.50(+0.74%)
Nov 02, 2017 6709 6720 6678 6715 0 -1.59(-0.02%)
Nov 01, 2017 6759 6760 6691 6717 0 -11.14(-0.17%)
Oct 31, 2017 6714 6738 6706 6728 0 +28.71(+0.43%)
Oct 30, 2017 6694 6727 6677 6699 0 -2.30(-0.03%)
Oct 27, 2017 6635 6708 6626 6701 0 +144.49(+2.20%)
Oct 26, 2017 6568 6583 6550 6557 0 -7.12(-0.11%)
Oct 25, 2017 6587 6601 6518 6564 0 -34.54(-0.52%)
Oct 24, 2017 6599 6612 6582 6598 0 +11.60(+0.18%)
Oct 23, 2017 6642 6642 6581 6587 0 -42.22(-0.64%)
Oct 20, 2017 6633 6640 6623 6629 0 +23.98(+0.36%)
Oct 19, 2017 6584 6605 6559 6605 0 -19.15(-0.29%)
Oct 18, 2017 6634 6636 6614 6624 0 +0.56(+0.01%)
Oct 17, 2017 6621 6629 6613 6624 0 -0.34(-0.01%)
Oct 16, 2017 6623 6632 6607 6624 0 +18.20(+0.28%)
Oct 13, 2017 6613 6617 6602 6606 0 +14.29(+0.22%)
Oct 12, 2017 6595 6614 6586 6592 0 -12.04(-0.18%)
Oct 11, 2017 6587 6604 6578 6604 0 +16.30(+0.25%)
Oct 10, 2017 6602 6608 6562 6587 0 +7.52(+0.11%)
Oct 09, 2017 6597 6599 6572 6580 0 -10.45(-0.16%)
Oct 06, 2017 6567 6590 6567 6590 0 +4.82(+0.07%)
Oct 05, 2017 6553 6587 6548 6585 0 +50.73(+0.78%)
Oct 04, 2017 6522 6546 6513 6535 0 +2.92(+0.04%)
Oct 03, 2017 6524 6532 6510 6532 0 +14.99(+0.23%)
Oct 02, 2017 6506 6527 6484 6517 0 +20.76(+0.32%)
Sep 29, 2017 6461 6498 6455 6496 0 +42.51(+0.66%)
Sep 28, 2017 6438 6456 6428 6453 0 +0.19(+0.00%)
Sep 27, 2017 6414 6473 6405 6453 0 +73.10(+1.15%)
Sep 26, 2017 6392 6405 6365 6380 0 +9.57(+0.15%)
Sep 25, 2017 6403 6408 6344 6371 0 -56.33(-0.88%)
Sep 22, 2017 6401 6430 6401 6427 0 +4.23(+0.07%)
Sep 21, 2017 6449 6449 6405 6423 0 -33.35(-0.52%)
Sep 20, 2017 6460 6466 6414 6456 0 -5.28(-0.08%)
Sep 19, 2017 6466 6468 6447 6461 0 +6.68(+0.10%)
Sep 18, 2017 6460 6478 6438 6455 0 +6.17(+0.10%)
Sep 15, 2017 6426 6464 6420 6448 0 +19.39(+0.30%)
Sep 14, 2017 6439 6455 6424 6429 0 -31.11(-0.48%)
Sep 13, 2017 6441 6460 6433 6460 0 +5.91(+0.09%)
Sep 12, 2017 6449 6455 6430 6454 0 +22.02(+0.34%)
Sep 11, 2017 6411 6439 6411 6432 0 +72.07(+1.13%)
Sep 08, 2017 6390 6391 6355 6360 0 -37.68(-0.59%)
Sep 07, 2017 6403 6413 6380 6398 0 +4.56(+0.07%)
Sep 06, 2017 6394 6407 6356 6393 0 +17.74(+0.28%)
Sep 05, 2017 6415 6427 6335 6376 0 -59.76(-0.93%)
Sep 01, 2017 6442 6435 6435 6435 0 +6.67(+0.10%)
Aug 31, 2017 6386 6435 6384 6429 0 +60.35(+0.95%)
Aug 30, 2017 6309 6374 6304 6368 0 +66.42(+1.05%)
Aug 29, 2017 6229 6311 6229 6302 0 +18.87(+0.30%)
Aug 28, 2017 6286 6292 6268 6283 0 +17.38(+0.28%)
Aug 25, 2017 6294 6309 6257 6266 0 -5.69(-0.09%)
Aug 24, 2017 6295 6303 6245 6271 0 -7.08(-0.11%)
Aug 23, 2017 6263 6291 6263 6278 0 -19.07(-0.30%)
Aug 22, 2017 6241 6303 6241 6297 0 +84.35(+1.36%)
Aug 21, 2017 6216 6227 6177 6213 0 -3.40(-0.05%)
Aug 18, 2017 6222 6254 6193 6217 0 -5.38(-0.09%)
Aug 17, 2017 6323 6334 6222 6222 0 -123.20(-1.94%)
Aug 16, 2017 6348 6375 6330 6345 0 +12.10(+0.19%)
Aug 15, 2017 6340 6351 6325 6333 0 -7.22(-0.11%)
Aug 14, 2017 6306 6347 6306 6340 0 +83.67(+1.34%)
Aug 11, 2017 6222 6267 6216 6257 0 +39.69(+0.64%)
Aug 10, 2017 6313 6318 6214 6217 0 -135.46(-2.13%)
Aug 09, 2017 6323 6355 6309 6352 0 -18.13(-0.28%)
Aug 08, 2017 6373 6423 6356 6370 0 -13.31(-0.21%)
Aug 07, 2017 6361 6386 6356 6384 0 +32.21(+0.51%)
Aug 04, 2017 6351 6361 6330 6352 0 +11.22(+0.18%)
Aug 03, 2017 6366 6369 6331 6340 0 -22.31(-0.35%)
Aug 02, 2017 6393 6394 6313 6363 0 -0.29(-0.00%)
Aug 01, 2017 6372 6376 6346 6363 0 +14.82(+0.23%)
Jul 31, 2017 6395 6397 6339 6348 0 -26.56(-0.42%)
Jul 28, 2017 6350 6380 6337 6375 0 -7.51(-0.12%)
Jul 27, 2017 6460 6461 6319 6382 0 -40.56(-0.63%)
Jul 26, 2017 6426 6432 6416 6423 0 +10.58(+0.16%)
Jul 25, 2017 6408 6425 6397 6412 0 +1.36(+0.02%)
Jul 24, 2017 6388 6418 6381 6411 0 +23.06(+0.36%)
Jul 21, 2017 6383 6389 6365 6388 0 -2.25(-0.04%)
Jul 20, 2017 6396 6398 6366 6390 0 +4.96(+0.08%)
Jul 19, 2017 6363 6388 6362 6385 0 +40.73(+0.64%)
Jul 18, 2017 6305 6345 6291 6344 0 +29.88(+0.47%)
Jul 17, 2017 6320 6331 6307 6314 0 +1.96(+0.03%)
Jul 14, 2017 6289 6322 6279 6312 0 +38.03(+0.61%)
Jul 13, 2017 6269 6281 6251 6274 0 +13.27(+0.21%)
Jul 12, 2017 6239 6266 6237 6261 0 +67.87(+1.10%)
Jul 11, 2017 6171 6201 6150 6193 0 +16.91(+0.27%)
Jul 10, 2017 6156 6191 6142 6176 0 +23.31(+0.38%)
Jul 07, 2017 6111 6165 6111 6153 0 +63.62(+1.04%)
Jul 06, 2017 6110 6128 6082 6089 0 -61.40(-1.00%)
Jul 05, 2017 6122 6164 6100 6151 0 +40.80(+0.67%)
Jul 03, 2017 6173 6110 6110 6110 0 -30.36(-0.49%)
Jun 30, 2017 6167 6170 6129 6140 0 -3.93(-0.06%)
Jun 29, 2017 6215 6217 6088 6144 0 -90.06(-1.44%)
Jun 28, 2017 6173 6238 6145 6234 0 +87.79(+1.43%)
Jun 27, 2017 6228 6234 6147 6147 0 -100.53(-1.61%)
Jun 26, 2017 6293 6303 6233 6247 0 -18.10(-0.29%)
Jun 23, 2017 6225 6269 6221 6265 0 +28.56(+0.46%)
Jun 22, 2017 6239 6258 6222 6237 0 +2.74(+0.04%)
Jun 21, 2017 6203 6237 6201 6234 0 +45.92(+0.74%)
Jun 20, 2017 6230 6234 6187 6188 0 -50.98(-0.82%)
Jun 19, 2017 6197 6243 6194 6239 0 +87.25(+1.42%)
Jun 16, 2017 6154 6162 6126 6152 0 -13.74(-0.22%)
Jun 15, 2017 6127 6170 6108 6166 0 -29.39(-0.47%)
Jun 14, 2017 6237 6238 6154 6195 0 -25.48(-0.41%)
Jun 13, 2017 6206 6226 6180 6220 0 +44.91(+0.73%)
Jun 12, 2017 6154 6184 6111 6175 0 -32.46(-0.52%)
Jun 09, 2017 6330 6342 6138 6208 0 -113.84(-1.80%)
Jun 08, 2017 6312 6324 6283 6322 0 +24.38(+0.39%)
Jun 07, 2017 6290 6303 6267 6297 0 +22.32(+0.36%)
Jun 06, 2017 6282 6304 6270 6275 0 -20.62(-0.33%)
Jun 05, 2017 6305 6311 6292 6296 0 -10.12(-0.16%)
Jun 02, 2017 6262 6309 6254 6306 0 +58.97(+0.94%)
Jun 01, 2017 6216 6247 6200 6247 0 +48.31(+0.78%)
May 31, 2017 6222 6222 6164 6199 0 -4.67(-0.08%)
May 30, 2017 6204 6217 6200 6203 0 -7.00(-0.11%)
May 26, 2017 6207 6210 6210 6210 0 +4.93(+0.08%)
May 25, 2017 6183 6217 6175 6205 0 +42.24(+0.69%)
May 24, 2017 6154 6166 6139 6163 0 +24.31(+0.40%)
May 23, 2017 6150 6151 6122 6139 0 +5.09(+0.08%)
May 22, 2017 6098 6136 6097 6134 0 +49.92(+0.82%)
May 19, 2017 6070 6107 6070 6084 0 +28.57(+0.47%)
May 18, 2017 5998 6073 5997 6055 0 +43.89(+0.73%)
May 17, 2017 6109 6123 6009 6011 0 -158.63(-2.57%)
May 16, 2017 6161 6170 6139 6170 0 +20.20(+0.33%)
May 15, 2017 6128 6153 6125 6150 0 +28.44(+0.46%)
May 12, 2017 6119 6123 6105 6121 0 +5.27(+0.09%)
May 11, 2017 6110 6120 6076 6116 0 -13.18(-0.22%)
May 10, 2017 6122 6132 6104 6129 0 +8.55(+0.14%)
May 09, 2017 6112 6133 6108 6121 0 +17.93(+0.29%)
May 08, 2017 6101 6106 6083 6103 0 +1.90(+0.03%)
May 05, 2017 6092 6101 6067 6101 0 +25.42(+0.42%)
May 04, 2017 6075 6081 6054 6075 0 +2.79(+0.05%)
May 03, 2017 6075 6077 6053 6073 0 -22.82(-0.37%)
May 02, 2017 6103 6103 6082 6095 0 +3.77(+0.06%)
May 01, 2017 6068 6101 6061 6092 0 +43.99(+0.73%)
Apr 28, 2017 6073 6074 6041 6048 0 -1.33(-0.02%)
Apr 27, 2017 6038 6051 6032 6049 0 +23.71(+0.39%)
Apr 26, 2017 6028 6041 6022 6025 0 -0.26(-0.00%)
Apr 25, 2017 6004 6036 6003 6025 0 +41.67(+0.70%)
Apr 24, 2017 5980 5990 5970 5984 0 +73.30(+1.24%)
Apr 21, 2017 5919 5919 5899 5911 0 -6.26(-0.11%)
Apr 20, 2017 5888 5926 5880 5917 0 +53.75(+0.92%)
Apr 19, 2017 5874 5895 5856 5863 0 +13.56(+0.23%)
Apr 18, 2017 5839 5860 5829 5849 0 -7.32(-0.12%)
Apr 17, 2017 5822 5857 5818 5857 0 +51.64(+0.89%)
Apr 13, 2017 5828 5805 5805 5805 0 -31.01(-0.53%)
Apr 12, 2017 5864 5868 5830 5836 0 -30.61(-0.52%)
Apr 11, 2017 5871 5879 5819 5867 0 -14.16(-0.24%)
Apr 10, 2017 5883 5908 5866 5881 0 +3.12(+0.05%)
Apr 07, 2017 5874 5892 5856 5878 0 -1.14(-0.02%)
Apr 06, 2017 5871 5890 5856 5879 0 +14.47(+0.25%)
Apr 05, 2017 5912 5936 5856 5864 0 -34.13(-0.58%)
Apr 04, 2017 5879 5901 5879 5899 0 +3.93(+0.07%)
Apr 03, 2017 5917 5929 5868 5895 0 -17.06(-0.29%)
Mar 31, 2017 5906 5928 5902 5912 0 -2.60(-0.04%)
Mar 30, 2017 5896 5917 5894 5914 0 +16.79(+0.28%)
Mar 29, 2017 5875 5901 5871 5898 0 +22.41(+0.38%)
Mar 28, 2017 5836 5889 5829 5875 0 +34.77(+0.60%)
Mar 27, 2017 5776 5849 5769 5840 0 +11.63(+0.20%)
Mar 24, 2017 5839 5859 5808 5829 0 +11.05(+0.19%)
Mar 23, 2017 5812 5843 5807 5818 0 -3.95(-0.07%)
Mar 22, 2017 5791 5826 5782 5822 0 +27.81(+0.48%)
Mar 21, 2017 5923 5928 5791 5794 0 -107.70(-1.82%)
Mar 20, 2017 5899 5915 5888 5902 0 +0.53(+0.01%)
Mar 17, 2017 5899 5913 5890 5901 0 +0.24(+0.00%)
Mar 16, 2017 5908 5911 5887 5901 0 +0.71(+0.01%)
Mar 15, 2017 5870 5911 5858 5900 0 +43.23(+0.74%)
Mar 14, 2017 5860 5860 5832 5857 0 -18.96(-0.32%)
Mar 13, 2017 5863 5877 5861 5876 0 +14.05(+0.24%)
Mar 10, 2017 5867 5873 5835 5862 0 +22.92(+0.39%)
Mar 09, 2017 5835 5853 5812 5839 0 +1.26(+0.02%)
Mar 08, 2017 5838 5861 5833 5838 0 +3.62(+0.06%)
Mar 07, 2017 5836 5860 5826 5834 0 -15.24(-0.26%)
Mar 06, 2017 5846 5858 5827 5849 0 -21.58(-0.37%)
Mar 03, 2017 5854 5871 5841 5871 0 +9.53(+0.16%)
Mar 02, 2017 5897 5897 5856 5861 0 -42.81(-0.73%)
Mar 01, 2017 5875 5912 5866 5904 0 +78.59(+1.35%)
Feb 28, 2017 5853 5855 5817 5825 0 -36.46(-0.62%)
Feb 27, 2017 5835 5862 5827 5862 0 +16.59(+0.28%)
Feb 24, 2017 5802 5845 5801 5845 0 +9.80(+0.17%)
Feb 23, 2017 5867 5867 5810 5836 0 -25.12(-0.43%)
Feb 22, 2017 5858 5864 5848 5861 0 -5.32(-0.09%)
Feb 21, 2017 5850 5868 5848 5866 0 +27.37(+0.47%)
Feb 17, 2017 5839 5839 5839 5839 0 +23.68(+0.41%)
Feb 16, 2017 5823 5835 5797 5815 0 -4.54(-0.08%)
Feb 15, 2017 5778 5822 5777 5819 0 +36.87(+0.64%)
Feb 14, 2017 5757 5783 5749 5783 0 +18.61(+0.32%)
Feb 13, 2017 5753 5771 5752 5764 0 +29.83(+0.52%)
Feb 10, 2017 5726 5743 5717 5734 0 +18.95(+0.33%)
Feb 09, 2017 5688 5723 5685 5715 0 +32.73(+0.58%)
Feb 08, 2017 5663 5687 5649 5682 0 +8.23(+0.15%)
Feb 07, 2017 5675 5690 5665 5674 0 +10.67(+0.19%)
Feb 06, 2017 5657 5668 5650 5664 0 -3.22(-0.06%)
Feb 03, 2017 5651 5667 5648 5667 0 +30.57(+0.54%)
Feb 02, 2017 5627 5656 5616 5636 0 -6.45(-0.11%)
Feb 01, 2017 5655 5662 5621 5643 0 +27.86(+0.50%)
Jan 31, 2017 5593 5615 5576 5615 0 +1.08(+0.02%)
Jan 30, 2017 5636 5636 5580 5614 0 -47.07(-0.83%)
Jan 27, 2017 5665 5667 5644 5661 0 +5.60(+0.10%)
Jan 26, 2017 5666 5670 5648 5655 0 -1.16(-0.02%)
Jan 25, 2017 5636 5659 5634 5656 0 +55.38(+0.99%)
Jan 24, 2017 5568 5607 5558 5601 0 +48.02(+0.86%)
Jan 23, 2017 5547 5564 5523 5553 0 -2.39(-0.04%)
Jan 20, 2017 5557 5574 5542 5555 0 +15.25(+0.28%)
Jan 19, 2017 5561 5572 5528 5540 0 -15.57(-0.28%)
Jan 18, 2017 5547 5556 5535 5556 0 +16.92(+0.31%)
Jan 17, 2017 5555 5557 5527 5539 0 -35.39(-0.63%)
Jan 13, 2017 5574 5574 5574 5574 0 +26.63(+0.48%)
Jan 12, 2017 5543 5551 5497 5547 0 -16.16(-0.29%)
Jan 11, 2017 5551 5564 5524 5564 0 +11.83(+0.21%)
Jan 10, 2017 5537 5564 5528 5552 0 +20.00(+0.36%)
Jan 09, 2017 5528 5541 5517 5532 0 +10.76(+0.19%)
Jan 06, 2017 5499 5537 5483 5521 0 +33.12(+0.60%)
Jan 05, 2017 5474 5496 5464 5488 0 +10.94(+0.20%)
Jan 04, 2017 5441 5482 5440 5477 0 +47.92(+0.88%)
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.