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

Short VIX Short-Term -1X Futures ETF (NY: SVXY )

59.60 -0.16 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
May 31, 2017 310.68 311.74 299.50 306.70 1,820,644 -2.58(-0.83%)
May 30, 2017 303.22 310.20 302.70 309.28 900,620 +2.30(+0.75%)
May 26, 2017 300.52 307.90 300.42 306.98 1,088,882 +5.20(+1.72%)
May 25, 2017 305.46 306.76 299.74 301.78 1,534,170 -3.62(-1.19%)
May 24, 2017 298.20 306.46 294.88 305.40 1,360,230 +8.04(+2.70%)
May 23, 2017 298.98 300.00 294.80 297.36 1,413,207 +0.24(+0.08%)
May 22, 2017 292.30 298.62 291.89 297.12 1,893,729 +12.32(+4.33%)
May 19, 2017 275.54 289.22 275.34 284.80 2,931,460 +17.80(+6.67%)
May 18, 2017 262.74 274.80 261.14 267.00 2,905,026 +6.90(+2.65%)
May 17, 2017 298.78 303.48 260.10 260.10 3,951,722 -58.12(-18.26%)
May 16, 2017 318.76 320.10 314.88 318.22 1,040,642 +3.10(+0.98%)
May 15, 2017 311.20 316.24 310.82 315.12 669,993 +6.22(+2.01%)
May 12, 2017 306.68 308.90 305.52 308.90 760,648 +0.60(+0.19%)
May 11, 2017 304.08 308.68 296.80 308.30 1,330,881 +0.78(+0.25%)
May 10, 2017 306.92 310.30 306.92 307.52 649,626 -1.16(-0.38%)
May 09, 2017 312.82 313.20 306.50 308.68 1,231,895 +0.54(+0.18%)
May 08, 2017 304.64 309.92 304.46 308.14 948,179 +8.00(+2.67%)
May 05, 2017 302.08 304.10 298.82 300.14 1,137,509 -1.76(-0.58%)
May 04, 2017 299.24 302.64 291.66 301.90 1,430,482 +7.62(+2.59%)
May 03, 2017 297.12 299.54 292.90 294.28 1,187,823 -6.08(-2.02%)
May 02, 2017 301.58 302.36 297.60 300.36 1,073,963 -1.22(-0.40%)
May 01, 2017 292.86 303.86 292.70 301.58 1,229,945 +11.48(+3.96%)
Apr 28, 2017 289.96 290.46 286.60 290.10 979,827 -0.10(-0.03%)
Apr 27, 2017 290.24 290.98 286.66 290.20 1,204,547 +3.10(+1.08%)
Apr 26, 2017 288.88 290.44 282.62 287.10 1,505,990 -3.18(-1.10%)
Apr 25, 2017 287.04 290.56 286.04 290.28 1,371,580 +6.94(+2.45%)
Apr 24, 2017 276.68 284.20 273.30 283.34 2,223,302 +27.58(+10.78%)
Apr 21, 2017 255.12 256.44 250.24 255.76 1,735,331 -0.96(-0.37%)
Apr 20, 2017 253.98 258.85 249.81 256.72 1,879,075 +6.50(+2.60%)
Apr 19, 2017 260.18 262.00 248.28 250.22 1,894,776 -6.22(-2.43%)
Apr 18, 2017 251.02 256.60 246.30 256.44 2,040,657 +1.96(+0.77%)
Apr 17, 2017 246.64 254.48 246.22 254.48 1,506,086 +11.84(+4.88%)
Apr 13, 2017 246.42 251.24 240.66 242.64 2,213,442 -4.60(-1.86%)
Apr 12, 2017 248.16 251.82 244.60 247.24 2,780,158 -0.92(-0.37%)
Apr 11, 2017 253.56 255.40 245.52 248.16 2,683,259 -12.20(-4.69%)
Apr 10, 2017 268.96 272.22 260.04 260.36 1,760,913 -9.44(-3.50%)
Apr 07, 2017 276.00 279.00 268.76 269.80 1,959,642 -10.26(-3.66%)
Apr 06, 2017 277.80 285.58 275.94 280.06 1,982,091 +4.84(+1.76%)
Apr 05, 2017 287.42 290.99 274.40 275.22 1,321,363 -9.56(-3.36%)
Apr 04, 2017 277.10 285.92 275.96 284.78 1,017,397 +3.86(+1.37%)
Apr 03, 2017 282.54 283.86 270.88 280.92 1,399,072 -1.38(-0.49%)
Mar 31, 2017 287.30 289.42 282.00 282.30 1,020,295 -5.24(-1.82%)
Mar 30, 2017 288.80 290.22 285.08 287.54 976,737 -1.36(-0.47%)
Mar 29, 2017 288.78 292.00 286.64 288.90 1,243,088 +1.10(+0.38%)
Mar 28, 2017 275.72 288.28 275.24 287.80 1,395,908 +14.74(+5.40%)
Mar 27, 2017 257.00 275.28 255.12 273.06 2,282,157 +5.42(+2.03%)
Mar 24, 2017 266.60 272.20 256.00 267.64 2,673,656 +5.02(+1.91%)
Mar 23, 2017 269.48 275.24 261.34 262.62 1,802,279 -9.22(-3.39%)
Mar 22, 2017 270.54 275.96 266.88 271.84 2,456,358 -1.42(-0.52%)
Mar 21, 2017 289.74 291.78 270.84 273.26 2,995,234 -10.84(-3.82%)
Mar 20, 2017 284.76 288.06 283.94 284.10 1,123,489 -0.20(-0.07%)
Mar 17, 2017 283.00 288.56 282.60 284.30 1,123,635 +3.42(+1.22%)
Mar 16, 2017 277.08 281.68 276.60 280.88 1,240,202 +5.88(+2.14%)
Mar 15, 2017 268.60 277.68 268.00 275.00 1,131,705 +9.48(+3.57%)
Mar 14, 2017 269.82 271.78 263.66 265.52 1,350,779 -5.16(-1.91%)
Mar 13, 2017 266.04 271.10 264.84 270.68 861,541 +5.52(+2.08%)
Mar 10, 2017 263.94 265.60 260.46 265.16 1,175,239 +3.60(+1.38%)
Mar 09, 2017 261.88 264.82 257.10 261.56 1,267,620 +1.34(+0.51%)
Mar 08, 2017 264.68 267.30 259.34 260.22 988,695 -1.92(-0.73%)
Mar 07, 2017 262.00 266.60 259.32 262.14 1,113,178 -0.22(-0.08%)
Mar 06, 2017 258.06 263.26 256.80 262.36 1,108,206 +4.78(+1.86%)
Mar 03, 2017 253.54 258.54 253.27 257.58 1,175,196 +7.62(+3.05%)
Mar 02, 2017 250.38 255.16 247.40 249.96 1,597,435 -0.64(-0.26%)
Mar 01, 2017 255.84 257.50 250.08 250.60 1,599,909 +5.60(+2.29%)
Feb 28, 2017 250.16 251.80 243.78 245.00 1,347,656 -6.18(-2.46%)
Feb 27, 2017 250.40 256.92 248.12 251.18 1,116,470 +0.68(+0.27%)
Feb 24, 2017 238.08 250.90 236.90 250.50 2,004,828 +3.30(+1.33%)
Feb 23, 2017 253.32 254.14 243.34 247.20 1,614,903 -6.68(-2.63%)
Feb 22, 2017 252.90 256.90 249.32 253.88 1,160,917 -1.08(-0.42%)
Feb 21, 2017 261.58 262.30 254.12 254.96 1,409,242 -3.14(-1.22%)
Feb 17, 2017 258.10 258.10 258.10 0 -0.50(-0.19%)
Feb 16, 2017 260.52 260.84 245.40 258.60 2,661,365 -1.36(-0.52%)
Feb 15, 2017 269.28 271.08 259.70 259.96 2,109,675 -9.92(-3.68%)
Feb 14, 2017 258.90 270.12 258.64 269.88 1,724,295 +11.14(+4.31%)
Feb 13, 2017 255.24 259.64 254.46 258.74 1,254,491 +7.94(+3.17%)
Feb 10, 2017 249.40 252.50 248.90 250.80 1,115,144 +3.96(+1.60%)
Feb 09, 2017 243.10 249.14 242.64 246.84 951,463 +5.08(+2.10%)
Feb 08, 2017 240.20 243.40 237.10 241.76 1,187,560 +0.70(+0.29%)
Feb 07, 2017 243.24 243.78 240.14 241.06 1,281,768 -1.92(-0.79%)
Feb 06, 2017 240.06 243.94 239.22 242.98 1,295,644 +0.26(+0.11%)
Feb 03, 2017 242.60 245.08 241.04 242.72 1,207,987 +4.86(+2.04%)
Feb 02, 2017 237.70 240.18 235.42 237.86 1,588,313 -1.96(-0.82%)
Feb 01, 2017 240.18 242.46 236.74 239.82 1,842,258 +4.12(+1.75%)
Jan 31, 2017 232.58 236.00 228.36 235.70 2,085,217 +1.08(+0.46%)
Jan 30, 2017 236.38 236.54 225.50 234.62 2,889,985 -6.86(-2.84%)
Jan 27, 2017 239.58 242.32 237.44 241.48 1,096,165 +2.84(+1.19%)
Jan 26, 2017 239.12 241.26 236.10 238.64 1,246,554 -1.24(-0.52%)
Jan 25, 2017 237.94 240.96 236.76 239.88 1,172,381 +5.80(+2.48%)
Jan 24, 2017 226.60 235.42 226.32 234.08 1,272,732 +10.38(+4.64%)
Jan 23, 2017 221.74 223.88 217.58 223.70 1,728,229 +1.80(+0.81%)
Jan 20, 2017 215.72 222.00 214.92 221.90 1,817,489 +8.36(+3.91%)
Jan 19, 2017 217.00 217.86 211.56 213.54 1,748,485 -2.46(-1.14%)
Jan 18, 2017 216.48 219.18 214.74 216.00 1,878,930 +1.00(+0.47%)
Jan 17, 2017 211.46 216.02 210.80 215.00 1,716,009 +0.60(+0.28%)
Jan 13, 2017 214.40 214.40 214.40 0 -0.58(-0.27%)
Jan 12, 2017 212.98 215.20 203.94 214.98 2,379,147 +0.10(+0.05%)
Jan 11, 2017 210.02 215.48 206.02 214.88 1,914,904 +4.58(+2.18%)
Jan 10, 2017 210.94 212.82 207.36 210.30 1,186,726 +1.38(+0.66%)
Jan 09, 2017 207.38 212.04 205.52 208.92 1,274,756 +0.42(+0.20%)
Jan 06, 2017 207.84 212.74 206.10 208.50 2,037,509 +2.78(+1.35%)
Jan 05, 2017 203.22 205.98 199.56 205.72 1,033,473 +0.66(+0.32%)
Jan 04, 2017 197.10 207.06 197.06 205.06 1,404,294 +10.16(+5.21%)
Jan 03, 2017 189.42 195.30 188.20 194.90 1,811,717 +12.94(+7.11%)
Dec 30, 2016 181.96 181.96 181.96 0 -3.86(-2.08%)
Dec 29, 2016 188.14 189.78 183.28 185.82 1,170,023 -3.06(-1.62%)
Dec 28, 2016 196.28 197.00 188.22 188.88 1,378,805 -6.76(-3.46%)
Dec 27, 2016 193.14 196.26 192.92 195.64 723,735 +2.48(+1.28%)
Dec 23, 2016 193.16 193.16 193.16 0 +1.04(+0.54%)
Dec 22, 2016 195.38 196.38 191.04 192.12 1,030,179 -3.48(-1.78%)
Dec 21, 2016 193.84 196.14 193.12 195.60 871,682 +3.06(+1.59%)
Dec 20, 2016 190.44 193.64 190.28 192.54 1,248,597 +3.66(+1.94%)
Dec 19, 2016 184.48 189.24 184.48 188.88 1,232,426 +6.56(+3.60%)
Dec 16, 2016 182.40 183.68 179.94 182.32 1,435,114 +2.16(+1.20%)
Dec 15, 2016 180.34 181.74 177.74 180.16 1,646,134 +2.58(+1.45%)
Dec 14, 2016 176.10 183.00 175.50 177.58 2,738,717 +0.32(+0.18%)
Dec 13, 2016 179.12 179.70 174.10 177.26 1,728,619 -1.54(-0.86%)
Dec 12, 2016 180.00 180.53 176.88 178.80 1,627,066 -1.42(-0.79%)
Dec 09, 2016 176.82 180.96 176.58 180.22 1,725,085 +1.96(+1.10%)
Dec 08, 2016 178.54 179.52 172.26 178.26 2,321,928 -0.52(-0.29%)
Dec 07, 2016 180.00 183.68 177.70 178.78 2,033,498 -0.44(-0.25%)
Dec 06, 2016 176.46 180.20 175.38 179.22 1,616,584 +5.58(+3.21%)
Dec 05, 2016 168.56 174.22 167.95 173.64 1,946,219 +10.48(+6.42%)
Dec 02, 2016 162.22 167.64 161.28 163.16 2,218,850 +0.16(+0.10%)
Dec 01, 2016 169.80 170.44 159.98 163.00 2,800,675 -6.34(-3.74%)
Nov 30, 2016 172.10 172.58 168.68 169.34 1,965,402 -0.46(-0.27%)
Nov 29, 2016 168.28 172.04 166.77 169.80 1,507,137 +1.16(+0.69%)
Nov 28, 2016 168.24 170.04 165.68 168.64 1,728,712 -1.54(-0.90%)
Nov 25, 2016 169.56 170.30 167.84 170.18 672,989 +1.16(+0.69%)
Nov 23, 2016 169.02 169.02 169.02 0 -0.40(-0.24%)
Nov 22, 2016 170.40 171.18 165.74 169.42 1,642,630 -0.92(-0.54%)
Nov 21, 2016 164.84 170.64 164.80 170.34 1,436,568 +7.42(+4.55%)
Nov 18, 2016 162.48 163.98 160.24 162.92 2,145,898 +0.72(+0.44%)
Nov 17, 2016 158.00 162.26 157.36 162.20 2,148,425 +4.54(+2.88%)
Nov 16, 2016 155.28 159.44 155.28 157.66 2,130,693 -1.00(-0.63%)
Nov 15, 2016 153.64 158.76 152.00 158.66 2,048,427 +6.50(+4.27%)
Nov 14, 2016 150.68 152.90 146.55 152.16 2,497,742 +0.58(+0.38%)
Nov 11, 2016 145.06 152.14 143.68 151.58 2,310,822 +3.58(+2.42%)
Nov 10, 2016 156.44 157.80 142.26 148.00 3,987,302 -4.32(-2.84%)
Nov 09, 2016 140.46 154.36 140.28 152.32 5,407,345 +3.58(+2.41%)
Nov 08, 2016 143.42 149.70 141.48 148.74 2,885,323 +3.78(+2.61%)
Nov 07, 2016 139.80 145.14 138.58 144.96 3,045,643 +16.32(+12.69%)
Nov 04, 2016 130.32 133.56 127.92 128.64 3,244,789 -0.30(-0.23%)
Nov 03, 2016 136.48 137.14 127.24 128.94 3,235,637 -7.36(-5.40%)
Nov 02, 2016 138.92 139.60 135.04 136.30 2,634,677 -3.36(-2.41%)
Nov 01, 2016 143.54 143.55 132.82 139.66 5,305,082 -3.98(-2.77%)
Oct 31, 2016 147.80 148.20 142.76 143.64 1,865,481 -3.28(-2.23%)
Oct 28, 2016 152.92 154.64 144.36 146.92 4,704,915 -6.58(-4.29%)
Oct 27, 2016 158.70 158.80 152.82 153.50 2,652,454 -2.70(-1.73%)
Oct 26, 2016 156.52 159.80 155.30 156.20 2,203,564 -3.94(-2.46%)
Oct 25, 2016 161.86 162.10 158.12 160.14 1,659,291 -1.74(-1.07%)
Oct 24, 2016 159.96 162.48 159.76 161.88 1,082,439 +5.52(+3.53%)
Oct 21, 2016 152.22 156.60 151.34 156.36 1,735,522 +3.26(+2.13%)
Oct 20, 2016 150.88 153.64 149.20 153.10 1,918,667 +1.88(+1.24%)
Oct 19, 2016 150.90 152.32 148.92 151.22 1,868,494 +3.40(+2.30%)
Oct 18, 2016 145.86 147.96 144.84 147.82 1,822,282 +5.80(+4.08%)
Oct 17, 2016 142.20 143.00 140.10 142.02 2,253,115 +0.60(+0.42%)
Oct 14, 2016 144.00 144.82 140.32 141.42 2,944,266 +1.58(+1.13%)
Oct 13, 2016 138.72 141.92 134.90 139.84 3,860,912 -4.38(-3.04%)
Oct 12, 2016 145.00 147.76 142.58 144.22 2,681,795 -0.14(-0.10%)
Oct 11, 2016 151.66 152.00 142.06 144.36 4,056,908 -8.52(-5.57%)
Oct 10, 2016 151.48 154.00 150.88 152.88 1,113,100 +3.16(+2.11%)
Oct 07, 2016 150.84 151.40 146.42 149.72 2,546,805 -0.20(-0.13%)
Oct 06, 2016 148.22 150.58 147.14 149.92 1,296,117 +1.16(+0.78%)
Oct 05, 2016 149.08 149.96 148.10 148.76 1,400,249 +1.32(+0.90%)
Oct 04, 2016 148.32 150.40 143.72 147.44 3,199,073 +0.40(+0.27%)
Oct 03, 2016 144.82 147.52 143.56 147.04 1,828,507 +0.62(+0.42%)
Sep 30, 2016 145.46 148.14 142.79 146.42 2,490,764 +6.38(+4.56%)
Sep 29, 2016 148.84 151.18 134.76 140.04 5,703,170 -9.40(-6.29%)
Sep 28, 2016 148.96 149.86 143.70 149.44 2,202,342 +1.60(+1.08%)
Sep 27, 2016 140.54 148.92 139.30 147.84 2,357,836 +7.48(+5.33%)
Sep 26, 2016 142.92 143.76 138.64 140.36 2,673,682 -7.90(-5.33%)
Sep 23, 2016 148.76 150.22 147.50 148.26 1,967,439 -1.30(-0.87%)
Sep 22, 2016 148.68 150.08 147.01 149.56 2,264,035 +5.10(+3.53%)
Sep 21, 2016 136.12 145.26 134.36 144.46 4,191,135 +10.00(+7.44%)
Sep 20, 2016 136.74 136.76 132.28 134.46 2,304,937 +0.98(+0.73%)
Sep 19, 2016 134.66 137.38 130.88 133.48 3,285,558 +3.30(+2.53%)
Sep 16, 2016 125.94 131.00 123.73 130.18 3,311,018 +1.62(+1.26%)
Sep 15, 2016 124.08 129.94 121.94 128.56 3,554,301 +4.48(+3.61%)
Sep 14, 2016 125.38 130.50 122.36 124.08 3,723,848 +1.22(+0.99%)
Sep 13, 2016 135.92 136.32 118.00 122.86 6,756,525 -18.54(-13.11%)
Sep 12, 2016 131.06 142.72 129.62 141.40 3,659,854 +9.06(+6.85%)
Sep 09, 2016 151.48 152.10 132.22 132.34 6,157,115 -25.26(-16.03%)
Sep 08, 2016 158.12 158.54 155.68 157.60 1,918,963 -0.56(-0.35%)
Sep 07, 2016 156.00 158.54 155.50 158.16 1,321,110 +1.98(+1.27%)
Sep 06, 2016 153.44 156.31 152.10 156.18 1,373,720 +3.98(+2.62%)
Sep 02, 2016 149.94 152.20 152.20 152.20 1,645,600 +5.36(+3.65%)
Sep 01, 2016 146.68 147.48 143.00 146.84 2,613,815 +0.82(+0.56%)
Aug 31, 2016 146.36 147.16 142.34 146.02 1,717,921 -0.94(-0.64%)
Aug 30, 2016 146.26 147.50 144.40 146.96 1,508,958 +1.12(+0.77%)
Aug 29, 2016 143.32 146.60 143.28 145.84 1,320,233 +2.94(+2.06%)
Aug 26, 2016 144.50 148.40 137.96 142.90 3,149,846 -0.44(-0.31%)
Aug 25, 2016 140.98 145.04 140.70 143.34 1,507,097 -0.14(-0.10%)
Aug 24, 2016 146.00 146.36 141.84 143.48 1,611,182 -3.34(-2.27%)
Aug 23, 2016 147.36 148.28 146.47 146.82 1,322,491 +0.40(+0.27%)
Aug 22, 2016 145.98 146.98 144.00 146.42 1,820,853 -0.46(-0.31%)
Aug 19, 2016 146.04 147.56 144.46 146.88 1,849,081 -0.76(-0.51%)
Aug 18, 2016 144.48 147.64 143.44 147.64 1,377,467 +2.56(+1.76%)
Aug 17, 2016 141.94 145.60 138.24 145.08 2,309,553 +3.60(+2.54%)
Aug 16, 2016 143.64 143.68 140.54 141.48 1,584,031 -5.00(-3.41%)
Aug 15, 2016 146.04 147.20 145.30 146.48 1,305,408 +2.26(+1.57%)
Aug 12, 2016 142.80 145.20 140.92 144.22 2,030,655 +1.42(+0.99%)
Aug 11, 2016 143.76 145.62 142.04 142.80 2,083,122 +0.76(+0.54%)
Aug 10, 2016 146.40 146.72 139.16 142.04 2,609,361 -3.48(-2.39%)
Aug 09, 2016 145.16 148.32 143.28 145.52 2,591,060 +2.32(+1.62%)
Aug 08, 2016 142.00 143.30 141.22 143.20 2,088,944 +3.10(+2.21%)
Aug 05, 2016 138.74 141.80 138.68 140.10 2,283,958 +4.64(+3.43%)
Aug 04, 2016 133.48 136.40 132.08 135.46 2,367,080 +3.60(+2.73%)
Aug 03, 2016 128.30 131.88 127.00 131.86 3,063,770 +3.30(+2.57%)
Aug 02, 2016 132.12 132.96 124.40 128.56 4,917,631 -5.02(-3.76%)
Aug 01, 2016 132.60 135.50 130.30 133.58 2,447,448 +2.14(+1.63%)
Jul 29, 2016 127.24 132.52 126.84 131.44 2,789,600 +4.40(+3.46%)
Jul 28, 2016 124.08 127.88 122.80 127.04 2,380,362 +2.28(+1.83%)
Jul 27, 2016 123.56 125.92 120.24 124.76 3,290,930 +2.70(+2.21%)
Jul 26, 2016 120.96 122.12 118.60 122.06 3,526,780 +1.18(+0.98%)
Jul 25, 2016 121.04 121.96 116.40 120.88 3,976,380 +0.74(+0.62%)
Jul 22, 2016 118.26 121.60 117.36 120.14 2,558,938 +2.68(+2.28%)
Jul 21, 2016 120.38 121.32 115.90 117.46 3,195,960 -3.48(-2.88%)
Jul 20, 2016 119.84 121.84 118.70 120.94 2,971,894 +3.40(+2.89%)
Jul 19, 2016 117.40 119.04 115.42 117.54 3,832,229 +0.10(+0.08%)
Jul 18, 2016 114.98 118.47 114.40 117.44 3,104,363 +1.98(+1.72%)
Jul 15, 2016 115.82 116.50 111.72 115.46 3,304,128 +0.56(+0.49%)
Jul 14, 2016 116.06 116.86 114.36 114.90 3,460,942 +0.08(+0.07%)
Jul 13, 2016 114.18 115.12 112.04 114.82 2,908,315 +1.86(+1.65%)
Jul 12, 2016 113.16 113.44 110.54 112.96 3,857,252 +2.56(+2.32%)
Jul 11, 2016 112.32 113.24 110.20 110.40 3,820,537 -0.02(-0.02%)
Jul 08, 2016 107.40 111.24 103.62 110.42 4,659,844 +6.80(+6.56%)
Jul 07, 2016 103.56 105.22 99.50 103.62 4,908,979 +1.64(+1.61%)
Jul 06, 2016 97.80 102.12 96.28 101.98 5,689,049 +2.72(+2.74%)
Jul 05, 2016 99.40 99.74 95.62 99.26 5,019,260 -1.96(-1.94%)
Jul 01, 2016 98.84 101.22 101.22 101.22 4,486,150 +3.10(+3.16%)
Jun 30, 2016 96.48 98.78 95.02 98.12 4,613,706 +2.74(+2.87%)
Jun 29, 2016 93.14 96.38 93.06 95.38 5,896,079 +4.52(+4.97%)
Jun 28, 2016 86.16 91.08 86.04 90.86 8,583,862 +7.08(+8.45%)
Jun 27, 2016 83.38 84.18 78.86 83.78 9,440,954 -2.34(-2.72%)
Jun 24, 2016 91.42 103.48 83.00 86.12 11,405,320 -30.80(-26.34%)
Jun 23, 2016 112.42 117.56 111.02 116.92 4,677,500 +10.20(+9.56%)
Jun 22, 2016 110.36 113.52 105.20 106.72 4,606,421 -3.64(-3.30%)
Jun 21, 2016 113.14 113.36 108.42 110.36 3,645,954 -0.72(-0.65%)
Jun 20, 2016 110.62 113.96 110.52 111.08 4,766,774 +6.98(+6.71%)
Jun 17, 2016 104.00 105.80 102.04 104.10 4,580,976 +0.16(+0.15%)
Jun 16, 2016 96.72 104.92 93.08 103.94 8,761,077 +2.72(+2.69%)
Jun 15, 2016 101.22 105.46 100.30 101.22 5,116,067 +0.98(+0.98%)
Jun 14, 2016 96.26 101.70 94.82 100.24 7,575,755 +2.10(+2.14%)
Jun 13, 2016 110.48 113.40 98.02 98.14 5,602,131 -17.36(-15.03%)
Jun 10, 2016 121.16 122.10 114.92 115.50 4,248,184 -11.48(-9.04%)
Jun 09, 2016 126.90 128.48 125.34 126.98 3,055,049 -2.46(-1.90%)
Jun 08, 2016 130.38 131.34 128.04 129.44 3,213,817 -0.86(-0.66%)
Jun 07, 2016 131.54 133.00 130.02 130.30 3,301,854 -0.08(-0.06%)
Jun 06, 2016 129.42 130.98 127.20 130.38 3,045,357 +1.62(+1.26%)
Jun 03, 2016 125.86 129.54 122.26 128.76 3,183,958 +0.62(+0.48%)
Jun 02, 2016 123.44 128.24 121.94 128.14 2,968,456 +3.46(+2.78%)
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.