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
)
62.53
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 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 30, 2015
4.545
4.602
4.336
4.405
157,826,480
-0.22(-4.70%)
Apr 29, 2015
4.633
4.716
4.548
4.622
99,290,152
-0.09(-1.91%)
Apr 28, 2015
4.752
4.779
4.594
4.712
87,969,784
-0.03(-0.65%)
Apr 27, 2015
4.832
4.858
4.711
4.743
82,518,976
-0.03(-0.64%)
Apr 24, 2015
4.735
4.797
4.715
4.774
72,944,232
+0.18(+3.91%)
Apr 23, 2015
4.496
4.652
4.492
4.594
67,079,952
+0.05(+1.20%)
Apr 22, 2015
4.501
4.562
4.416
4.539
62,423,176
+0.07(+1.62%)
Apr 21, 2015
4.489
4.510
4.452
4.467
65,242,332
+0.06(+1.28%)
Apr 20, 2015
4.287
4.433
4.280
4.410
72,811,768
+0.19(+4.47%)
Apr 17, 2015
4.303
4.339
4.166
4.222
95,486,800
-0.21(-4.67%)
Apr 16, 2015
4.414
4.452
4.393
4.429
46,527,576
-0.02(-0.35%)
Apr 15, 2015
4.404
4.476
4.385
4.444
48,823,364
+0.08(+1.77%)
Apr 14, 2015
4.395
4.428
4.292
4.367
86,531,624
-0.04(-0.86%)
Apr 13, 2015
4.449
4.516
4.389
4.405
58,810,480
-0.03(-0.74%)
Apr 10, 2015
4.384
4.439
4.352
4.438
58,074,252
+0.05(+1.20%)
Apr 09, 2015
4.301
4.388
4.254
4.385
56,791,768
+0.08(+1.86%)
Apr 08, 2015
4.208
4.322
4.207
4.305
86,632,616
+0.10(+2.38%)
Apr 07, 2015
4.219
4.312
4.205
4.205
58,723,032
-0.02(-0.46%)
Apr 06, 2015
4.051
4.260
4.034
4.224
77,267,536
+0.10(+2.41%)
Apr 02, 2015
4.126
4.125
4.125
4.125
56,636,880
+0.01(+0.17%)
Apr 01, 2015
4.183
4.183
4.037
4.118
90,020,240
-0.07(-1.69%)
Mar 31, 2015
4.283
4.311
4.181
4.189
63,702,168
-0.13(-3.10%)
Mar 30, 2015
4.257
4.331
4.254
4.323
77,444,448
+0.15(+3.60%)
Mar 27, 2015
4.125
4.207
4.108
4.173
50,473,180
+0.04(+0.96%)
Mar 26, 2015
4.069
4.199
4.027
4.133
100,671,544
-0.03(-0.82%)
Mar 25, 2015
4.503
4.510
4.167
4.167
90,051,952
-0.31(-6.97%)
Mar 24, 2015
4.525
4.589
4.477
4.479
47,626,956
-0.05(-1.02%)
Mar 23, 2015
4.549
4.585
4.525
4.525
50,757,504
-0.04(-0.84%)
Mar 20, 2015
4.577
4.621
4.554
4.564
53,689,972
+0.09(+2.07%)
Mar 19, 2015
4.465
4.504
4.443
4.471
57,026,712
+0.02(+0.48%)
Mar 18, 2015
4.288
4.507
4.220
4.449
85,613,624
+0.12(+2.88%)
Mar 17, 2015
4.264
4.342
4.236
4.325
49,844,100
+0.02(+0.56%)
Mar 16, 2015
4.188
4.303
4.174
4.301
58,793,236
+0.16(+3.83%)
Mar 13, 2015
4.185
4.235
4.064
4.142
101,483,584
-0.05(-1.29%)
Mar 12, 2015
4.106
4.211
4.098
4.196
62,682,728
+0.08(+1.92%)
Mar 11, 2015
4.203
4.222
4.112
4.118
114,294,648
-0.07(-1.76%)
Mar 10, 2015
4.339
4.342
4.189
4.191
98,227,688
-0.25(-5.54%)
Mar 09, 2015
4.426
4.468
4.370
4.437
58,013,952
+0.04(+0.96%)
Mar 06, 2015
4.538
4.563
4.363
4.394
76,696,224
-0.16(-3.44%)
Mar 05, 2015
4.566
4.594
4.498
4.551
47,279,068
+0.02(+0.44%)
Mar 04, 2015
4.538
4.557
4.464
4.531
59,730,024
-0.05(-1.11%)
Mar 03, 2015
4.608
4.621
4.524
4.582
65,628,128
-0.07(-1.43%)
Mar 02, 2015
4.551
4.652
4.549
4.649
45,575,932
+0.12(+2.70%)
Feb 27, 2015
4.582
4.590
4.505
4.527
45,481,392
-0.06(-1.32%)
Feb 26, 2015
4.532
4.593
4.494
4.587
59,561,772
+0.07(+1.52%)
Feb 25, 2015
4.531
4.585
4.489
4.519
57,612,612
-0.04(-0.80%)
Feb 24, 2015
4.526
4.569
4.485
4.555
53,432,664
+0.01(+0.21%)
Feb 23, 2015
4.525
4.546
4.493
4.546
40,417,568
+0.02(+0.40%)
Feb 20, 2015
4.432
4.536
4.390
4.528
46,498,212
+0.09(+1.92%)
Feb 19, 2015
4.366
4.449
4.364
4.442
38,568,556
+0.07(+1.51%)
Feb 18, 2015
4.343
4.382
4.323
4.377
36,096,712
+0.02(+0.43%)
Feb 17, 2015
4.345
4.365
4.314
4.358
42,355,000
+0.01(+0.27%)
Feb 13, 2015
4.273
4.346
4.346
4.346
61,928,872
+0.11(+2.52%)
Feb 12, 2015
4.170
4.241
4.155
4.239
78,299,096
+0.14(+3.50%)
Feb 11, 2015
4.065
4.121
4.040
4.096
62,312,092
+0.05(+1.12%)
Feb 10, 2015
3.937
4.065
3.915
4.050
61,052,520
+0.19(+4.79%)
Feb 09, 2015
3.862
3.923
3.841
3.865
48,948,492
-0.04(-1.10%)
Feb 06, 2015
3.998
4.024
3.865
3.908
63,276,176
-0.07(-1.82%)
Feb 05, 2015
3.906
3.986
3.882
3.981
51,346,476
+0.10(+2.65%)
Feb 04, 2015
3.839
3.956
3.829
3.878
63,680,568
-0.01(-0.26%)
Feb 03, 2015
3.817
3.897
3.749
3.888
93,324,520
+0.10(+2.73%)
Feb 02, 2015
3.708
3.791
3.538
3.785
101,549,576
+0.10(+2.62%)
Jan 30, 2015
3.762
3.832
3.671
3.688
111,781,624
-0.09(-2.30%)
Jan 29, 2015
3.656
3.793
3.563
3.775
90,274,056
+0.11(+2.89%)
Jan 28, 2015
3.904
3.917
3.666
3.669
96,512,288
-0.06(-1.72%)
Jan 27, 2015
3.854
3.856
3.744
3.733
114,347,712
-0.31(-7.74%)
Jan 26, 2015
4.043
4.063
3.978
4.046
51,550,432
-0.01(-0.22%)
Jan 23, 2015
4.028
4.091
3.991
4.055
72,921,904
+0.03(+0.67%)
Jan 22, 2015
3.864
4.039
3.761
4.028
83,198,624
+0.21(+5.57%)
Jan 21, 2015
3.724
3.867
3.686
3.816
68,350,032
+0.06(+1.53%)
Jan 20, 2015
3.738
3.785
3.613
3.758
72,586,752
+0.08(+2.21%)
Jan 16, 2015
3.533
3.685
3.515
3.677
72,635,088
+0.13(+3.56%)
Jan 15, 2015
3.739
3.760
3.535
3.550
100,251,648
-0.15(-3.97%)
Jan 14, 2015
3.636
3.747
3.593
3.697
110,517,576
-0.06(-1.54%)
Jan 13, 2015
3.864
3.985
3.664
3.755
102,174,448
-0.00(-0.09%)
Jan 12, 2015
3.903
3.913
3.727
3.758
84,549,568
-0.12(-3.07%)
Jan 09, 2015
3.994
3.999
3.811
3.877
92,931,616
-0.08(-2.02%)
Jan 08, 2015
3.840
3.980
3.827
3.957
74,145,728
+0.21(+5.70%)
Jan 07, 2015
3.674
3.768
3.649
3.744
70,268,848
+0.14(+3.85%)
Jan 06, 2015
3.767
3.789
3.553
3.605
86,352,896
-0.15(-3.97%)
Jan 05, 2015
3.874
3.888
3.721
3.754
64,891,140
-0.18(-4.50%)
Jan 02, 2015
4.020
4.072
3.870
3.931
62,610,340
-0.03(-0.82%)
Dec 31, 2014
4.108
3.963
3.963
3.963
59,979,072
-0.13(-3.13%)
Dec 30, 2014
4.137
4.166
4.073
4.091
63,416,520
-0.09(-2.06%)
Dec 29, 2014
4.166
4.200
4.157
4.178
31,876,366
+0.00(+0.02%)
Dec 26, 2014
4.124
4.202
4.124
4.177
44,098,484
+0.08(+2.03%)
Dec 24, 2014
4.098
4.094
4.094
4.094
22,527,190
+0.01(+0.21%)
Dec 23, 2014
4.170
4.171
4.065
4.085
59,357,964
-0.04(-0.96%)
Dec 22, 2014
4.075
4.128
4.067
4.125
56,457,532
+0.04(+0.92%)
Dec 19, 2014
4.054
4.143
4.026
4.087
79,324,240
+0.05(+1.12%)
Dec 18, 2014
3.931
4.042
3.900
4.042
95,594,424
+0.28(+7.33%)
Dec 17, 2014
3.581
3.800
3.568
3.766
93,546,328
+0.19(+5.37%)
Dec 16, 2014
3.686
3.850
3.572
3.574
108,683,392
-0.19(-4.96%)
Dec 15, 2014
3.935
3.978
3.722
3.761
120,716,488
-0.12(-2.99%)
Dec 12, 2014
3.892
4.028
3.876
3.877
78,789,744
-0.13(-3.31%)
Dec 11, 2014
3.985
4.148
3.982
4.009
69,622,640
+0.06(+1.57%)
Dec 10, 2014
4.124
4.154
3.929
3.948
68,694,320
-0.20(-4.84%)
Dec 09, 2014
3.963
4.155
3.921
4.149
87,438,456
+0.04(+0.97%)
Dec 08, 2014
4.165
4.221
4.043
4.109
86,553,448
-0.09(-2.16%)
Dec 05, 2014
4.221
4.238
4.172
4.199
58,216,108
+0.00(+0.07%)
Dec 04, 2014
4.190
4.247
4.146
4.197
78,809,736
-0.01(-0.30%)
Dec 03, 2014
4.201
4.221
4.126
4.209
67,590,496
+0.04(+0.91%)
Dec 02, 2014
4.147
4.203
4.118
4.171
66,372,740
+0.04(+1.07%)
Dec 01, 2014
4.246
4.266
4.084
4.127
79,970,536
-0.16(-3.69%)
Nov 28, 2014
4.256
4.307
4.246
4.285
37,181,308
+0.06(+1.49%)
Nov 26, 2014
4.151
4.222
4.222
4.222
54,119,004
+0.08(+2.04%)
Nov 25, 2014
4.139
4.176
4.107
4.138
77,332,976
+0.01(+0.33%)
Nov 24, 2014
4.060
4.126
4.049
4.124
64,556,224
+0.09(+2.26%)
Nov 21, 2014
4.110
4.120
3.988
4.033
78,359,560
+0.03(+0.72%)
Nov 20, 2014
3.899
4.012
3.890
4.004
50,895,032
+0.05(+1.33%)
Nov 19, 2014
3.991
3.991
3.896
3.952
76,191,008
-0.05(-1.27%)
Nov 18, 2014
3.927
4.020
3.927
4.003
57,237,556
+0.09(+2.24%)
Nov 17, 2014
3.924
3.951
3.861
3.915
72,417,040
-0.04(-0.94%)
Nov 14, 2014
3.914
3.952
3.874
3.952
58,823,280
+0.04(+0.92%)
Nov 13, 2014
3.887
3.959
3.862
3.916
93,301,048
+0.05(+1.28%)
Nov 12, 2014
3.800
3.878
3.800
3.866
49,278,520
+0.02(+0.55%)
Nov 11, 2014
3.814
3.845
3.783
3.845
54,078,552
+0.04(+0.95%)
Nov 10, 2014
3.775
3.826
3.746
3.809
52,956,924
+0.04(+1.02%)
Nov 07, 2014
3.802
3.806
3.713
3.770
56,771,692
-0.01(-0.25%)
Nov 06, 2014
3.741
3.784
3.698
3.779
49,774,068
+0.03(+0.86%)
Nov 05, 2014
3.817
3.821
3.708
3.747
71,044,976
-0.00(-0.01%)
Nov 04, 2014
3.746
3.775
3.669
3.748
70,968,344
-0.04(-1.06%)
Nov 03, 2014
3.768
3.814
3.754
3.788
72,217,232
+0.04(+1.03%)
Oct 31, 2014
3.782
3.787
3.714
3.749
90,407,904
+0.15(+4.12%)
Oct 30, 2014
3.531
3.622
3.507
3.601
82,931,872
+0.02(+0.63%)
Oct 29, 2014
3.585
3.605
3.503
3.578
91,933,896
-0.04(-1.20%)
Oct 28, 2014
3.509
3.622
3.504
3.622
81,665,304
+0.15(+4.47%)
Oct 27, 2014
3.436
3.482
3.454
3.467
70,876,520
+0.01(+0.38%)
Oct 24, 2014
3.391
3.462
3.355
3.454
87,470,248
+0.08(+2.30%)
Oct 23, 2014
3.326
3.428
3.309
3.376
87,134,504
+0.15(+4.57%)
Oct 22, 2014
3.310
3.323
3.222
3.229
96,394,072
-0.05(-1.55%)
Oct 21, 2014
3.151
3.280
3.131
3.280
108,519,536
+0.24(+7.82%)
Oct 20, 2014
2.905
3.047
2.892
3.042
79,217,568
+0.13(+4.31%)
Oct 17, 2014
2.911
2.990
2.862
2.916
135,487,408
+0.11(+3.91%)
Oct 16, 2014
2.672
2.872
2.670
2.806
172,221,920
-0.04(-1.55%)
Oct 15, 2014
2.777
2.889
2.653
2.851
248,557,728
-0.06(-2.14%)
Oct 14, 2014
2.967
3.021
2.885
2.913
190,036,448
+0.01(+0.18%)
Oct 13, 2014
3.038
3.106
2.902
2.907
140,024,688
-0.14(-4.68%)
Oct 10, 2014
3.239
3.297
3.050
3.050
151,942,864
-0.25(-7.49%)
Oct 09, 2014
3.456
3.481
3.283
3.297
114,152,688
-0.17(-4.98%)
Oct 08, 2014
3.287
3.500
3.225
3.470
109,208,328
+0.19(+5.78%)
Oct 07, 2014
3.376
3.405
3.278
3.280
83,277,192
-0.14(-4.23%)
Oct 06, 2014
3.475
3.504
3.393
3.425
75,474,504
-0.02(-0.68%)
Oct 03, 2014
3.406
3.488
3.372
3.449
78,774,320
+0.10(+3.01%)
Oct 02, 2014
3.346
3.379
3.221
3.348
111,742,160
-0.00(-0.05%)
Oct 01, 2014
3.490
3.497
3.317
3.349
109,397,336
-0.17(-4.79%)
Sep 30, 2014
3.534
3.572
3.469
3.518
79,010,080
+0.01(+0.37%)
Sep 29, 2014
3.411
3.531
3.405
3.505
58,709,888
-0.01(-0.34%)
Sep 26, 2014
3.443
3.534
3.425
3.517
75,965,528
+0.11(+3.20%)
Sep 25, 2014
3.601
3.615
3.404
3.408
109,068,376
-0.23(-6.35%)
Sep 24, 2014
3.532
3.641
3.500
3.639
59,731,280
+0.11(+3.24%)
Sep 23, 2014
3.511
3.573
3.502
3.524
51,642,668
-0.03(-0.87%)
Sep 22, 2014
3.630
3.630
3.508
3.555
55,472,584
-0.10(-2.72%)
Sep 19, 2014
3.712
3.712
3.612
3.654
56,467,196
-0.01(-0.22%)
Sep 18, 2014
3.616
3.664
3.604
3.663
40,759,796
+0.08(+2.15%)
Sep 17, 2014
3.564
3.631
3.521
3.585
58,177,404
+0.02(+0.49%)
Sep 16, 2014
3.437
3.586
3.428
3.568
65,027,944
+0.09(+2.70%)
Sep 15, 2014
3.591
3.593
3.444
3.474
65,832,460
-0.11(-3.01%)
Sep 12, 2014
3.627
3.629
3.546
3.582
58,279,112
-0.06(-1.58%)
Sep 11, 2014
3.597
3.641
3.556
3.639
61,129,368
-0.00(-0.08%)
Sep 10, 2014
3.572
3.648
3.546
3.642
37,102,540
+0.08(+2.32%)
Sep 09, 2014
3.648
3.689
3.537
3.559
66,290,752
-0.09(-2.43%)
Sep 08, 2014
3.629
3.675
3.598
3.648
36,325,984
+0.02(+0.50%)
Sep 05, 2014
3.591
3.633
3.535
3.630
42,657,712
+0.06(+1.55%)
Sep 04, 2014
3.610
3.664
3.547
3.574
42,055,980
-0.01(-0.32%)
Sep 03, 2014
3.675
3.677
3.565
3.586
42,344,072
-0.06(-1.72%)
Sep 02, 2014
3.646
3.651
3.604
3.648
32,945,310
+0.03(+0.83%)
Aug 29, 2014
3.603
3.618
3.618
3.618
26,780,386
+0.04(+1.17%)
Aug 28, 2014
3.555
3.590
3.541
3.576
33,252,216
-0.01(-0.41%)
Aug 27, 2014
3.593
3.602
3.569
3.591
18,810,406
+0.00(+0.01%)
Aug 26, 2014
3.593
3.600
3.564
3.591
21,380,414
+0.01(+0.34%)
Aug 25, 2014
3.591
3.607
3.552
3.578
34,828,644
+0.04(+1.11%)
Aug 22, 2014
3.526
3.566
3.505
3.539
39,388,120
+0.01(+0.39%)
Aug 21, 2014
3.511
3.528
3.492
3.525
34,796,380
+0.02(+0.57%)
Aug 20, 2014
3.493
3.524
3.485
3.505
36,252,160
+0.00(+0.00%)
Aug 19, 2014
3.470
3.509
3.464
3.505
40,354,256
+0.06(+1.72%)
Aug 18, 2014
3.417
3.454
3.406
3.446
40,684,964
+0.08(+2.42%)
Aug 15, 2014
3.372
3.389
3.275
3.365
79,991,616
+0.05(+1.36%)
Aug 14, 2014
3.280
3.321
3.269
3.319
52,800,964
+0.05(+1.54%)
Aug 13, 2014
3.209
3.271
3.202
3.269
41,646,700
+0.10(+3.25%)
Aug 12, 2014
3.162
3.193
3.120
3.166
46,590,224
-0.01(-0.23%)
Aug 11, 2014
3.151
3.201
3.147
3.173
38,114,736
+0.06(+1.81%)
Aug 08, 2014
3.068
3.121
3.026
3.117
63,776,496
+0.07(+2.13%)
Aug 07, 2014
3.121
3.141
3.019
3.052
78,779,048
-0.03(-0.96%)
Aug 06, 2014
3.029
3.137
3.022
3.082
61,119,628
-0.01(-0.17%)
Aug 05, 2014
3.125
3.149
3.045
3.087
85,137,728
-0.07(-2.34%)
Aug 04, 2014
3.118
3.197
3.083
3.161
73,784,168
+0.06(+2.05%)
Aug 01, 2014
3.114
3.164
3.036
3.097
88,438,720
-0.04(-1.15%)
Jul 31, 2014
3.253
3.269
3.118
3.134
71,118,480
-0.20(-6.09%)
Jul 30, 2014
3.351
3.370
3.297
3.337
55,183,580
+0.04(+1.20%)
Jul 29, 2014
3.335
3.357
3.288
3.297
40,603,960
-0.02(-0.50%)
Jul 28, 2014
3.319
3.339
3.238
3.314
47,114,496
+0.00(+0.12%)
Jul 25, 2014
3.303
3.325
3.259
3.310
47,588,452
-0.04(-1.23%)
Jul 24, 2014
3.380
3.391
3.336
3.351
44,862,680
-0.01(-0.35%)
Jul 23, 2014
3.331
3.373
3.316
3.363
52,415,068
+0.06(+1.87%)
Jul 22, 2014
3.284
3.313
3.272
3.301
54,944,772
+0.06(+1.98%)
Jul 21, 2014
3.226
3.252
3.193
3.237
48,579,844
-0.01(-0.36%)
Jul 18, 2014
3.155
3.254
3.139
3.249
59,940,136
+0.15(+4.73%)
Jul 17, 2014
3.204
3.239
3.071
3.102
82,269,568
-0.13(-3.99%)
Jul 16, 2014
3.263
3.272
3.221
3.231
54,404,368
+0.04(+1.13%)
Jul 15, 2014
3.242
3.251
3.124
3.195
75,909,440
-0.03(-1.05%)
Jul 14, 2014
3.210
3.248
3.196
3.228
54,834,920
+0.06(+1.91%)
Jul 11, 2014
3.132
3.169
3.106
3.168
62,369,160
+0.05(+1.74%)
Jul 10, 2014
3.022
3.148
3.009
3.114
63,135,660
-0.03(-0.94%)
Jul 09, 2014
3.097
3.149
3.070
3.143
70,113,216
+0.07(+2.26%)
Jul 08, 2014
3.170
3.175
3.033
3.074
77,689,216
-0.11(-3.49%)
Jul 07, 2014
3.204
3.217
3.170
3.185
44,950,376
-0.03(-0.96%)
Jul 03, 2014
3.187
3.216
3.216
3.216
33,115,214
+0.06(+1.92%)
Jul 02, 2014
3.147
3.171
3.138
3.155
41,892,148
+0.01(+0.39%)
Jul 01, 2014
3.071
3.166
3.069
3.143
33,832,480
+0.10(+3.36%)
Jun 30, 2014
3.024
3.064
3.016
3.041
27,799,492
+0.02(+0.74%)
Jun 27, 2014
2.977
3.027
2.975
3.018
37,839,064
+0.03(+0.99%)
Jun 26, 2014
2.989
2.989
2.918
2.989
44,846,228
+0.01(+0.27%)
Jun 25, 2014
2.906
2.997
2.905
2.981
43,278,828
+0.05(+1.84%)
Jun 24, 2014
2.935
3.008
2.902
2.927
82,106,384
-0.01(-0.28%)
Jun 23, 2014
2.931
2.938
2.910
2.935
35,562,176
+0.00(+0.11%)
Jun 20, 2014
2.928
2.943
2.911
2.932
29,001,994
+0.01(+0.36%)
Jun 19, 2014
2.943
2.948
2.885
2.921
54,278,960
-0.01(-0.39%)
Jun 18, 2014
2.892
2.941
2.839
2.933
58,090,760
+0.05(+1.82%)
Jun 17, 2014
2.872
2.904
2.856
2.880
48,992,100
+0.00(+0.14%)
Jun 16, 2014
2.857
2.901
2.835
2.876
46,061,664
+0.01(+0.37%)
Jun 13, 2014
2.883
2.890
2.833
2.866
36,902,964
+0.02(+0.69%)
Jun 12, 2014
2.905
2.914
2.813
2.846
61,810,032
-0.08(-2.62%)
Jun 11, 2014
2.894
2.936
2.888
2.922
49,693,300
-0.00(-0.15%)
Jun 10, 2014
2.902
2.929
2.893
2.927
37,236,752
+0.01(+0.39%)
Jun 06, 2014
2.903
2.918
2.883
2.916
40,593,264
+0.05(+1.62%)
Jun 05, 2014
2.805
2.884
2.776
2.869
90,232,720
+0.07(+2.60%)
Jun 04, 2014
2.745
2.810
2.733
2.796
53,939,168
+0.03(+1.06%)
Jun 03, 2014
2.743
2.780
2.733
2.767
48,616,180
-0.00(-0.15%)
Jun 02, 2014
2.789
2.791
2.718
2.771
51,821,004
-0.01(-0.25%)
May 30, 2014
2.781
2.792
2.735
2.778
58,103,552
-0.00(-0.09%)
May 29, 2014
2.756
2.781
2.739
2.781
44,695,220
+0.06(+2.03%)
May 28, 2014
2.749
2.761
2.719
2.725
60,685,588
-0.03(-0.95%)
May 27, 2014
2.689
2.752
2.681
2.751
60,657,892
+0.10(+3.76%)
May 23, 2014
2.605
2.652
2.652
2.652
48,748,800
+0.04(+1.64%)
May 22, 2014
2.569
2.614
2.558
2.609
49,934,904
+0.05(+1.84%)
May 21, 2014
2.503
2.565
2.500
2.562
63,280,836
+0.07(+2.82%)
May 20, 2014
2.516
2.542
2.460
2.491
83,109,080
-0.03(-1.10%)
May 19, 2014
2.444
2.529
2.433
2.519
61,755,724
+0.05(+2.14%)
May 16, 2014
2.426
2.471
2.379
2.466
73,249,400
+0.05(+1.86%)
May 15, 2014
2.476
2.489
2.373
2.421
103,210,672
-0.06(-2.31%)
May 14, 2014
2.495
2.523
2.461
2.478
50,474,488
-0.04(-1.49%)
May 13, 2014
2.520
2.546
2.502
2.516
60,268,200
+0.01(+0.21%)
May 12, 2014
2.437
2.514
2.430
2.511
65,249,380
+0.12(+4.87%)
May 09, 2014
2.364
2.399
2.317
2.394
80,180,216
+0.03(+1.17%)
May 08, 2014
2.351
2.453
2.334
2.366
112,162,768
-0.01(-0.34%)
May 07, 2014
2.414
2.418
2.291
2.374
134,043,040
-0.02(-0.90%)
May 06, 2014
2.481
2.485
2.393
2.396
82,730,520
-0.10(-3.87%)
May 05, 2014
2.411
2.494
2.393
2.492
59,329,060
+0.03(+1.42%)
May 02, 2014
2.491
2.507
2.437
2.457
77,878,176
-0.01(-0.49%)
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.