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
Ultrapro QQQ 3X ETF
(NQ:
TQQQ
)
73.97
+0.86 (+1.17%)
Streaming Delayed Price
Updated: 3:21 PM EDT, Jun 14, 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 (%)
Feb 28, 2013
1.157
1.170
1.139
1.140
83,712,168
-0.00(-0.37%)
Feb 27, 2013
1.112
1.165
1.106
1.144
87,570,944
+0.03(+3.04%)
Feb 26, 2013
1.104
1.117
1.081
1.110
86,316,608
-0.03(-2.57%)
Feb 22, 2013
1.126
1.140
1.114
1.139
67,827,832
+0.03(+2.94%)
Feb 21, 2013
1.132
1.134
1.095
1.107
135,733,632
-0.04(-3.25%)
Feb 20, 2013
1.199
1.199
1.144
1.144
84,014,008
-0.05(-4.56%)
Feb 19, 2013
1.181
1.200
1.180
1.199
65,225,252
+0.03(+2.18%)
Feb 15, 2013
1.185
1.193
1.164
1.173
60,770,124
-0.01(-0.86%)
Feb 14, 2013
1.170
1.190
1.167
1.183
70,198,760
-0.00(-0.21%)
Feb 13, 2013
1.183
1.199
1.175
1.186
95,717,160
+0.01(+1.16%)
Feb 12, 2013
1.184
1.190
1.170
1.172
66,401,276
-0.01(-1.17%)
Feb 11, 2013
1.189
1.190
1.176
1.186
56,849,460
-0.00(-0.03%)
Feb 08, 2013
1.170
1.194
1.167
1.186
104,497,304
+0.03(+3.04%)
Feb 07, 2013
1.152
1.155
1.114
1.151
111,998,768
+0.00(+0.25%)
Feb 06, 2013
1.148
1.164
1.138
1.149
128,599,232
+0.04(+3.42%)
Feb 04, 2013
1.150
1.161
1.110
1.111
140,514,848
-0.06(-5.09%)
Feb 01, 2013
1.156
1.178
1.142
1.170
146,582,864
+0.04(+3.28%)
Jan 31, 2013
1.138
1.156
1.129
1.133
104,209,432
-0.01(-0.64%)
Jan 30, 2013
1.154
1.163
1.132
1.140
81,504,696
-0.01(-0.55%)
Jan 29, 2013
1.142
1.154
1.119
1.147
109,598,760
+0.00(+0.00%)
Jan 28, 2013
1.140
1.158
1.135
1.147
127,889,544
+0.01(+0.71%)
Jan 25, 2013
1.133
1.149
1.126
1.138
87,364,584
+0.02(+1.49%)
Jan 24, 2013
1.123
1.154
1.117
1.122
126,113,632
-0.05(-3.98%)
Jan 23, 2013
1.168
1.180
1.163
1.168
113,902,720
+0.02(+1.62%)
Jan 22, 2013
1.148
1.151
1.126
1.150
129,349,552
+0.00(+0.41%)
Jan 18, 2013
1.140
1.147
1.128
1.145
105,646,864
-0.01(-0.57%)
Jan 17, 2013
1.149
1.164
1.143
1.151
118,168,216
+0.02(+1.54%)
Jan 16, 2013
1.128
1.147
1.121
1.134
77,996,504
+0.01(+1.12%)
Jan 15, 2013
1.123
1.126
1.107
1.121
111,111,744
-0.02(-1.48%)
Jan 14, 2013
1.135
1.148
1.124
1.138
75,412,424
-0.01(-1.29%)
Jan 11, 2013
1.148
1.155
1.141
1.153
54,266,512
+0.00(+0.37%)
Jan 10, 2013
1.151
1.155
1.118
1.149
120,696,808
+0.02(+1.77%)
Jan 09, 2013
1.121
1.138
1.119
1.129
78,905,856
+0.01(+1.02%)
Jan 08, 2013
1.123
1.131
1.099
1.117
89,681,752
-0.01(-0.58%)
Jan 07, 2013
1.113
1.128
1.103
1.124
93,676,888
+0.00(+0.11%)
Jan 04, 2013
1.135
1.135
1.114
1.123
77,998,720
-0.01(-0.99%)
Jan 03, 2013
1.150
1.158
1.123
1.134
159,220,320
-0.02(-1.45%)
Jan 02, 2013
1.133
1.152
1.116
1.151
181,143,552
+0.11(+10.14%)
Dec 31, 2012
0.9833
1.058
0.9790
1.045
214,261,696
+0.06(+5.74%)
Dec 28, 2012
0.9965
1.018
0.9880
0.9880
84,323,272
-0.03(-2.90%)
Dec 27, 2012
1.025
1.029
0.9796
1.017
157,681,264
-0.01(-0.56%)
Dec 26, 2012
1.051
1.055
1.013
1.023
81,247,424
-0.02(-2.37%)
Dec 24, 2012
1.051
1.053
1.043
1.048
26,918,290
-0.01(-0.85%)
Dec 21, 2012
1.041
1.061
1.027
1.057
172,556,672
-0.03(-3.11%)
Dec 20, 2012
1.097
1.099
1.075
1.091
148,823,840
+0.00(+0.07%)
Dec 19, 2012
1.115
1.116
1.089
1.090
185,123,440
-0.02(-1.43%)
Dec 18, 2012
1.073
1.111
1.065
1.106
233,793,776
+0.05(+4.64%)
Dec 17, 2012
1.019
1.058
1.015
1.057
98,973,392
+0.04(+3.90%)
Dec 14, 2012
1.027
1.035
1.006
1.017
140,508,704
-0.03(-2.83%)
Dec 13, 2012
1.066
1.088
1.033
1.047
173,425,600
-0.02(-2.26%)
Dec 12, 2012
1.095
1.096
1.063
1.071
154,347,744
-0.01(-0.68%)
Dec 11, 2012
1.062
1.097
1.058
1.078
176,769,248
+0.04(+3.86%)
Dec 10, 2012
1.022
1.054
1.021
1.038
107,828,360
+0.01(+0.89%)
Dec 07, 2012
1.064
1.067
1.019
1.029
123,381,784
-0.02(-1.71%)
Dec 06, 2012
1.019
1.056
1.010
1.047
156,925,488
+0.02(+1.84%)
Dec 05, 2012
1.060
1.060
1.011
1.028
223,725,456
-0.03(-3.08%)
Dec 04, 2012
1.068
1.070
1.043
1.061
172,551,312
-0.01(-1.14%)
Nov 30, 2012
1.077
1.080
1.063
1.073
117,073,656
-0.00(-0.36%)
Nov 29, 2012
1.075
1.089
1.062
1.077
127,676,696
+0.02(+1.73%)
Nov 28, 2012
1.017
1.061
0.9979
1.059
143,970,304
+0.03(+2.68%)
Nov 27, 2012
1.041
1.053
1.027
1.031
184,345,328
-0.01(-1.13%)
Nov 26, 2012
1.023
1.044
1.012
1.043
100,172,288
+0.01(+1.28%)
Nov 23, 2012
1.002
1.030
0.9998
1.030
66,263,636
+0.05(+4.58%)
Nov 21, 2012
0.9802
0.9888
0.9695
0.9845
82,373,416
+0.01(+0.71%)
Nov 20, 2012
0.9772
0.9825
0.9504
0.9776
111,936,344
+0.00(+0.02%)
Nov 19, 2012
0.9422
0.9797
0.9418
0.9774
177,079,104
+0.07(+7.20%)
Nov 16, 2012
0.9026
0.9201
0.8697
0.9117
191,029,120
+0.01(+1.13%)
Nov 15, 2012
0.9117
0.9215
0.8910
0.9016
159,047,056
-0.01(-0.89%)
Nov 14, 2012
0.9569
0.9603
0.9058
0.9097
151,102,688
-0.03(-3.58%)
Nov 13, 2012
0.9418
0.9711
0.9347
0.9435
176,327,840
-0.02(-2.17%)
Nov 12, 2012
0.9813
0.9841
0.9557
0.9644
84,247,960
+0.00(+0.15%)
Nov 09, 2012
0.9540
0.9951
0.9522
0.9630
223,798,496
+0.01(+1.09%)
Nov 08, 2012
1.006
1.015
0.9526
0.9526
158,912,624
-0.05(-4.68%)
Nov 07, 2012
1.042
1.045
0.9861
0.9994
196,623,536
-0.08(-7.18%)
Nov 06, 2012
1.072
1.098
1.064
1.077
93,553,568
+0.01(+0.61%)
Nov 05, 2012
1.050
1.076
1.043
1.070
76,991,376
+0.03(+2.45%)
Nov 02, 2012
1.099
1.100
1.044
1.044
94,106,480
-0.04(-3.66%)
Nov 01, 2012
1.059
1.090
1.051
1.084
94,138,064
+0.04(+4.24%)
Oct 31, 2012
1.056
1.061
1.029
1.040
75,936,808
-0.02(-1.94%)
Oct 26, 2012
1.051
1.061
1.061
1.061
196,962,848
+0.01(+1.05%)
Oct 25, 2012
1.073
1.077
1.041
1.050
119,599,248
+0.00(+0.00%)
Oct 24, 2012
1.080
1.085
1.046
1.050
106,095,240
-0.01(-1.00%)
Oct 23, 2012
1.067
1.090
1.052
1.060
144,519,824
-0.02(-1.44%)
Oct 19, 2012
1.155
1.157
1.072
1.076
146,241,680
-0.08(-7.22%)
Oct 18, 2012
1.190
1.201
1.147
1.159
88,828,528
-0.04(-3.42%)
Oct 17, 2012
1.185
1.213
1.180
1.200
68,353,392
-0.00(-0.30%)
Oct 16, 2012
1.160
1.208
1.159
1.204
73,134,072
+0.05(+4.35%)
Oct 15, 2012
1.143
1.159
1.123
1.154
59,528,924
+0.02(+2.00%)
Oct 12, 2012
1.133
1.149
1.124
1.131
56,030,716
-0.00(-0.02%)
Oct 11, 2012
1.169
1.170
1.129
1.131
72,958,800
-0.01(-0.89%)
Oct 10, 2012
1.160
1.168
1.136
1.142
79,835,232
-0.01(-1.21%)
Oct 09, 2012
1.207
1.209
1.151
1.156
93,339,096
-0.06(-5.14%)
Oct 08, 2012
1.231
1.238
1.209
1.218
53,721,176
-0.03(-2.65%)
Oct 05, 2012
1.292
1.297
1.243
1.251
59,661,248
-0.02(-1.72%)
Oct 04, 2012
1.267
1.283
1.254
1.273
78,060,056
+0.01(+1.16%)
Oct 03, 2012
1.247
1.266
1.232
1.259
81,892,376
+0.02(+1.89%)
Oct 02, 2012
1.242
1.253
1.208
1.235
84,565,736
+0.01(+0.65%)
Oct 01, 2012
1.250
1.271
1.214
1.227
80,189,312
-0.01(-0.43%)
Sep 28, 2012
1.249
1.261
1.228
1.233
81,016,864
-0.03(-2.40%)
Sep 27, 2012
1.221
1.271
1.215
1.263
93,896,824
+0.05(+4.24%)
Sep 26, 2012
1.237
1.240
1.194
1.212
125,387,224
-0.03(-2.63%)
Sep 25, 2012
1.308
1.316
1.241
1.244
78,472,480
-0.05(-4.01%)
Sep 24, 2012
1.288
1.304
1.280
1.296
71,669,048
-0.02(-1.85%)
Sep 21, 2012
1.340
1.343
1.317
1.321
74,326,128
+0.00(+0.00%)
Sep 20, 2012
1.304
1.323
1.294
1.321
74,240,288
-0.00(-0.23%)
Sep 19, 2012
1.316
1.334
1.305
1.324
70,464,888
+0.01(+0.67%)
Sep 18, 2012
1.303
1.318
1.303
1.315
51,572,144
+0.00(+0.19%)
Sep 17, 2012
1.314
1.314
1.299
1.313
78,051,992
+0.00(+0.19%)
Sep 14, 2012
1.293
1.325
1.290
1.310
146,816,432
+0.03(+2.56%)
Sep 13, 2012
1.232
1.294
1.227
1.277
119,705,256
+0.05(+3.99%)
Sep 12, 2012
1.230
1.237
1.205
1.228
78,848,552
+0.01(+0.87%)
Sep 11, 2012
1.223
1.237
1.211
1.218
71,885,096
-0.01(-0.43%)
Sep 10, 2012
1.262
1.270
1.220
1.223
77,110,664
-0.05(-3.68%)
Sep 07, 2012
1.269
1.278
1.261
1.270
56,196,396
-0.01(-0.43%)
Sep 06, 2012
1.220
1.278
1.219
1.275
79,233,280
+0.08(+6.61%)
Sep 05, 2012
1.199
1.215
1.188
1.196
51,664,232
-0.01(-0.46%)
Sep 04, 2012
1.200
1.215
1.166
1.202
76,658,392
-0.01(-0.42%)
Aug 31, 2012
1.208
1.220
1.170
1.207
86,499,304
+0.03(+2.13%)
Aug 30, 2012
1.203
1.204
1.176
1.182
63,675,328
-0.04(-3.05%)
Aug 29, 2012
1.220
1.228
1.203
1.219
37,751,836
+0.00(+0.02%)
Aug 27, 2012
1.229
1.233
1.210
1.219
38,623,660
+0.01(+0.49%)
Aug 24, 2012
1.181
1.221
1.176
1.213
53,408,808
+0.02(+1.77%)
Aug 23, 2012
1.205
1.215
1.181
1.192
56,180,948
-0.03(-2.22%)
Aug 22, 2012
1.197
1.228
1.188
1.219
58,286,000
+0.01(+1.08%)
Aug 21, 2012
1.232
1.245
1.191
1.206
111,819,808
-0.01(-1.15%)
Aug 20, 2012
1.213
1.221
1.198
1.220
47,094,488
+0.00(+0.38%)
Aug 17, 2012
1.207
1.215
1.199
1.215
58,246,896
+0.02(+1.37%)
Aug 16, 2012
1.171
1.207
1.166
1.199
71,230,160
+0.04(+3.58%)
Aug 15, 2012
1.146
1.162
1.145
1.157
36,712,076
+0.01(+0.71%)
Aug 14, 2012
1.160
1.167
1.139
1.149
56,439,056
+0.00(+0.14%)
Aug 13, 2012
1.140
1.147
1.121
1.147
36,843,908
+0.01(+0.61%)
Aug 10, 2012
1.126
1.140
1.117
1.140
47,864,776
+0.00(+0.41%)
Aug 09, 2012
1.127
1.141
1.121
1.136
39,707,592
+0.01(+0.85%)
Aug 08, 2012
1.120
1.135
1.115
1.126
44,030,052
-0.00(-0.16%)
Aug 07, 2012
1.117
1.142
1.111
1.128
70,939,440
+0.03(+2.47%)
Aug 06, 2012
1.094
1.115
1.087
1.101
65,390,144
+0.02(+2.25%)
Aug 03, 2012
1.068
1.099
1.057
1.077
100,013,400
+0.06(+5.69%)
Aug 02, 2012
1.005
1.050
0.9964
1.019
84,972,400
-0.01(-1.05%)
Aug 01, 2012
1.061
1.062
1.018
1.029
77,333,304
-0.01(-0.98%)
Jul 31, 2012
1.045
1.057
1.036
1.040
68,021,000
+0.00(+0.06%)
Jul 30, 2012
1.051
1.064
1.030
1.039
93,888,664
-0.01(-0.60%)
Jul 27, 2012
0.9945
1.048
0.9859
1.045
139,031,472
+0.07(+7.57%)
Jul 26, 2012
0.9772
0.9900
0.9561
0.9717
118,363,064
+0.04(+3.91%)
Jul 25, 2012
0.9345
0.9550
0.9193
0.9351
100,073,312
-0.02(-2.23%)
Jul 24, 2012
0.9843
0.9882
0.9374
0.9565
128,413,240
-0.02(-2.28%)
Jul 23, 2012
0.9567
0.9896
0.9343
0.9788
112,749,184
-0.04(-3.70%)
Jul 20, 2012
1.058
1.058
1.014
1.016
84,574,640
-0.04(-3.85%)
Jul 19, 2012
1.046
1.067
1.040
1.057
110,229,688
+0.03(+3.26%)
Jul 18, 2012
0.9776
1.033
0.9774
1.024
96,044,680
+0.04(+4.06%)
Jul 17, 2012
0.9866
0.9937
0.9424
0.9838
88,902,064
+0.01(+1.54%)
Jul 16, 2012
0.9709
0.9833
0.9575
0.9689
55,718,056
-0.01(-0.75%)
Jul 13, 2012
0.9426
0.9835
0.9408
0.9762
72,311,640
+0.04(+4.35%)
Jul 12, 2012
0.9398
0.9463
0.9089
0.9355
110,340,176
-0.03(-2.89%)
Jul 11, 2012
0.9750
0.9823
0.9380
0.9634
113,272,184
-0.01(-1.37%)
Jul 10, 2012
1.024
1.032
0.9666
0.9768
88,471,792
-0.03(-3.07%)
Jul 09, 2012
1.010
1.020
0.9931
1.008
49,239,780
-0.00(-0.34%)
Jul 06, 2012
1.039
1.040
0.9914
1.011
74,486,000
-0.04(-3.94%)
Jul 05, 2012
1.048
1.068
1.031
1.053
60,720,292
+0.00(+0.35%)
Jul 03, 2012
1.026
1.051
1.022
1.049
47,661,224
+0.02(+2.38%)
Jul 02, 2012
1.019
1.027
1.002
1.025
64,104,424
+0.01(+0.80%)
Jun 29, 2012
0.9819
1.016
0.9727
1.016
126,326,784
+0.09(+9.77%)
Jun 28, 2012
0.9384
0.9408
0.8985
0.9260
107,188,328
-0.03(-3.60%)
Jun 27, 2012
0.9540
0.9729
0.9512
0.9605
59,944,692
+0.02(+1.82%)
Jun 26, 2012
0.9347
0.9512
0.9225
0.9433
70,038,056
+0.02(+1.94%)
Jun 25, 2012
0.9585
0.9595
0.9178
0.9253
68,740,728
-0.06(-5.93%)
Jun 22, 2012
0.9618
0.9870
0.9553
0.9837
71,908,904
+0.03(+3.11%)
Jun 21, 2012
1.027
1.031
0.9500
0.9540
79,827,168
-0.08(-7.49%)
Jun 20, 2012
1.033
1.043
1.006
1.031
99,613,816
+0.00(+0.36%)
Jun 19, 2012
1.012
1.040
1.010
1.028
83,275,840
+0.03(+3.29%)
Jun 18, 2012
0.9591
1.004
0.9532
0.9949
90,526,768
+0.03(+2.58%)
Jun 15, 2012
0.9418
0.9731
0.9412
0.9699
86,716,288
+0.03(+3.69%)
Jun 14, 2012
0.9239
0.9453
0.9093
0.9353
67,319,040
+0.01(+1.12%)
Jun 13, 2012
0.9361
0.9573
0.9146
0.9250
49,702,820
-0.02(-1.96%)
Jun 12, 2012
0.9221
0.9451
0.9056
0.9435
69,145,224
+0.03(+3.16%)
Jun 11, 2012
0.9805
0.9831
0.9093
0.9146
93,012,072
-0.05(-4.78%)
Jun 08, 2012
0.9272
0.9632
0.9185
0.9605
64,851,348
+0.03(+2.94%)
Jun 07, 2012
0.9719
0.9729
0.9298
0.9331
87,829,496
-0.01(-1.12%)
Jun 06, 2012
0.9038
0.9457
0.9006
0.9437
87,954,488
+0.06(+6.84%)
Jun 05, 2012
0.8634
0.8880
0.8621
0.8833
100,091,464
+0.01(+1.38%)
Jun 04, 2012
0.8605
0.8762
0.8373
0.8713
117,006,712
+0.02(+2.14%)
Jun 01, 2012
0.8778
0.8937
0.8522
0.8530
114,948,680
-0.07(-7.86%)
May 31, 2012
0.9359
0.9428
0.9056
0.9258
85,099,168
-0.01(-1.43%)
May 30, 2012
0.9372
0.9494
0.9215
0.9392
63,851,824
-0.02(-2.43%)
May 29, 2012
0.9544
0.9766
0.9382
0.9625
72,435,104
+0.03(+3.72%)
May 25, 2012
0.9349
0.9394
0.9199
0.9280
32,047,440
-0.01(-0.57%)
May 24, 2012
0.9554
0.9577
0.9107
0.9333
79,300,816
-0.02(-1.80%)
May 23, 2012
0.9217
0.9577
0.8971
0.9504
82,858,296
+0.01(+0.56%)
May 22, 2012
0.9557
0.9683
0.9241
0.9451
98,956,272
-0.00(-0.36%)
May 21, 2012
0.8800
0.9508
0.8772
0.9485
105,744,656
+0.07(+8.41%)
May 18, 2012
0.9201
0.9262
0.8727
0.8749
144,456,560
-0.04(-4.01%)
May 17, 2012
0.9729
0.9772
0.9111
0.9115
133,470,080
-0.06(-6.15%)
May 16, 2012
1.003
1.012
0.9662
0.9713
76,133,424
-0.02(-2.17%)
May 15, 2012
1.013
1.035
0.9872
0.9929
77,515,808
-0.01(-0.87%)
May 14, 2012
1.005
1.026
0.9975
1.002
84,237,184
-0.03(-2.76%)
May 11, 2012
1.019
1.064
1.018
1.030
49,279,920
-0.00(-0.10%)
May 10, 2012
1.052
1.053
1.020
1.031
832,438,592
-0.01(-1.02%)
May 09, 2012
1.012
1.055
0.9982
1.042
138,108,256
-0.01(-0.55%)
May 08, 2012
1.039
1.058
0.9966
1.048
141,663,216
-0.01(-1.10%)
May 07, 2012
1.038
1.075
1.036
1.059
108,158,680
+0.00(+0.14%)
May 04, 2012
1.110
1.116
1.057
1.058
93,467,432
-0.08(-7.34%)
May 03, 2012
1.182
1.184
1.133
1.141
51,534,712
-0.04(-3.11%)
May 02, 2012
1.151
1.182
1.145
1.178
39,544,572
+0.01(+0.66%)
May 01, 2012
1.157
1.208
1.156
1.170
53,638,632
+0.01(+0.57%)
Apr 30, 2012
1.178
1.185
1.161
1.164
49,275,248
-0.02(-2.08%)
Apr 27, 2012
1.183
1.201
1.165
1.188
53,763,580
+0.02(+1.71%)
Apr 26, 2012
1.146
1.176
1.143
1.168
73,005,728
+0.02(+1.79%)
Apr 25, 2012
1.129
1.150
1.124
1.148
78,088,296
+0.08(+7.94%)
Apr 24, 2012
1.076
1.088
1.050
1.063
66,450,960
-0.02(-1.77%)
Apr 23, 2012
1.082
1.086
1.052
1.083
71,808,896
-0.03(-2.52%)
Apr 20, 2012
1.139
1.154
1.107
1.110
87,633,320
-0.01(-1.08%)
Apr 19, 2012
1.148
1.189
1.108
1.123
102,069,656
-0.04(-3.23%)
Apr 18, 2012
1.158
1.180
1.149
1.160
65,687,996
-0.01(-0.73%)
Apr 17, 2012
1.117
1.179
1.111
1.169
96,918,616
+0.07(+5.90%)
Apr 16, 2012
1.158
1.159
1.092
1.104
102,727,640
-0.04(-3.15%)
Apr 13, 2012
1.181
1.182
1.139
1.139
93,932,784
-0.05(-4.52%)
Apr 12, 2012
1.161
1.198
1.158
1.193
91,357,712
+0.04(+3.35%)
Apr 11, 2012
1.170
1.178
1.146
1.155
86,493,160
+0.02(+1.45%)
Apr 10, 2012
1.194
1.208
1.127
1.138
150,321,120
-0.06(-4.83%)
Apr 09, 2012
1.178
1.211
1.172
1.196
73,732,088
-0.03(-2.30%)
Apr 05, 2012
1.196
1.227
1.192
1.224
79,244,888
+0.02(+1.83%)
Apr 04, 2012
1.224
1.227
1.181
1.202
105,115,104
-0.05(-4.08%)
Apr 03, 2012
1.259
1.270
1.232
1.253
85,827,304
+0.00(+0.01%)
Apr 02, 2012
1.213
1.259
1.206
1.253
64,233,896
+0.04(+3.05%)
Mar 30, 2012
1.240
1.241
1.202
1.216
64,751,784
-0.01(-0.70%)
Mar 29, 2012
1.220
1.237
1.197
1.225
88,252,544
-0.01(-1.03%)
Mar 28, 2012
1.254
1.269
1.215
1.237
97,540,984
-0.01(-1.17%)
Mar 27, 2012
1.248
1.268
1.248
1.252
91,845,096
+0.00(+0.38%)
Mar 26, 2012
1.207
1.247
1.206
1.247
81,236,456
+0.06(+5.22%)
Mar 23, 2012
1.192
1.192
1.165
1.185
80,695,248
-0.00(-0.14%)
Mar 22, 2012
1.173
1.195
1.172
1.187
109,152,936
-0.01(-0.60%)
Mar 21, 2012
1.196
1.214
1.190
1.194
80,223,504
-0.00(-0.03%)
Mar 20, 2012
1.170
1.198
1.160
1.195
94,485,504
+0.01(+0.55%)
Mar 19, 2012
1.168
1.196
1.160
1.188
98,359,824
+0.03(+2.18%)
Mar 16, 2012
1.171
1.171
1.155
1.163
70,860,192
-0.00(-0.22%)
Mar 15, 2012
1.166
1.172
1.149
1.165
100,792,640
+0.01(+0.76%)
Mar 14, 2012
1.147
1.168
1.135
1.156
124,538,960
+0.01(+1.12%)
Mar 13, 2012
1.102
1.144
1.094
1.144
98,107,080
+0.06(+5.63%)
Mar 12, 2012
1.080
1.086
1.067
1.083
77,619,696
+0.00(+0.16%)
Mar 09, 2012
1.074
1.087
1.072
1.081
79,387,736
+0.01(+1.21%)
Mar 08, 2012
1.053
1.077
1.047
1.068
63,922,612
+0.03(+3.17%)
Mar 07, 2012
1.026
1.042
1.022
1.035
95,940,288
+0.02(+2.27%)
Mar 06, 2012
1.013
1.018
0.9955
1.012
110,389,712
-0.03(-2.87%)
Mar 05, 2012
1.074
1.078
1.032
1.042
125,254,896
-0.03(-3.12%)
Mar 02, 2012
1.075
1.086
1.066
1.076
85,204,344
-0.00(-0.30%)
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.