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

E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomber (NY: UBC )

N/A UNCHANGED
Last Price Updated: 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 17.60 19.81 15.85 19.81 1,484 +0.26(+1.33%)
May 30, 2017 19.54 19.55 19.54 19.55 360 +0.01(+0.05%)
May 26, 2017 19.51 19.54 19.51 19.54 338 -0.03(-0.15%)
May 24, 2017 19.57 83 -0.28(-1.42%)
May 22, 2017 19.85 132 +0.45(+2.32%)
May 19, 2017 19.25 19.40 19.25 19.40 500 +0.15(+0.78%)
May 18, 2017 19.25 19.25 19.25 19.25 242 -0.88(-4.37%)
May 11, 2017 20.13 20.13 20.13 0 -0.03(-0.15%)
May 04, 2017 20.16 20.16 20.16 0 +0.45(+2.28%)
May 03, 2017 19.66 19.71 19.52 19.71 2,848 +0.71(+3.74%)
May 01, 2017 19.00 291 +0.84(+4.63%)
Apr 27, 2017 18.16 7 -0.00(-0.01%)
Apr 25, 2017 18.16 62 +1.81(+11.08%)
Apr 24, 2017 17.93 17.93 16.06 16.35 1,540 -1.80(-9.92%)
Apr 21, 2017 18.15 18.15 18.15 18.15 644 +0.31(+1.72%)
Apr 19, 2017 17.84 96 -0.96(-5.09%)
Apr 17, 2017 18.80 18.80 18.80 0 +0.68(+3.74%)
Apr 13, 2017 18.16 18.17 18.12 18.12 5,500 +0.02(+0.12%)
Apr 12, 2017 18.11 18.12 17.84 18.10 3,525 +0.27(+1.51%)
Apr 07, 2017 17.83 13 +0.33(+1.89%)
Apr 05, 2017 17.50 17.50 17.50 0 +0.16(+0.92%)
Apr 04, 2017 17.53 17.53 17.34 17.34 2,130 -0.24(-1.36%)
Mar 29, 2017 17.58 17.58 17.58 0 -0.14(-0.79%)
Mar 28, 2017 17.31 17.72 17.31 17.72 600 +0.18(+1.03%)
Mar 27, 2017 17.54 17.54 17.54 17.54 7,800 -0.31(-1.74%)
Mar 24, 2017 18.43 18.43 17.85 17.85 452 +0.08(+0.45%)
Mar 23, 2017 18.80 18.80 17.77 17.77 700 -0.37(-2.04%)
Mar 22, 2017 18.23 18.23 18.14 18.14 691 +0.05(+0.28%)
Mar 21, 2017 18.09 18.09 18.09 18.09 500 +0.12(+0.67%)
Mar 20, 2017 17.97 17.97 17.97 17.97 680 -0.05(-0.28%)
Mar 16, 2017 18.02 18.02 18.02 0 +0.18(+1.01%)
Mar 15, 2017 17.82 17.84 17.82 17.84 2,200 +0.03(+0.16%)
Mar 14, 2017 17.97 17.97 17.81 17.81 3,506 +0.21(+1.20%)
Mar 13, 2017 17.60 17.60 17.60 17.60 318 +0.01(+0.06%)
Mar 10, 2017 17.59 17.59 17.59 17.59 400 +0.00(+0.00%)
Mar 08, 2017 17.59 17.59 17.59 0 +0.09(+0.51%)
Mar 07, 2017 17.50 17.50 17.49 17.50 2,282 -0.02(-0.11%)
Mar 06, 2017 17.52 17.57 17.52 17.52 900 -0.26(-1.46%)
Mar 02, 2017 17.78 70 +0.04(+0.22%)
Mar 01, 2017 17.76 17.76 17.74 17.74 200 -0.01(-0.06%)
Feb 28, 2017 17.75 17.75 17.75 17.75 415 +0.29(+1.66%)
Feb 27, 2017 17.46 17.46 17.46 17.46 150 -0.00(-0.01%)
Feb 23, 2017 17.46 17.46 17.46 0 -0.39(-2.17%)
Feb 21, 2017 17.85 17.85 17.85 0 +0.25(+1.42%)
Feb 17, 2017 17.60 17.60 17.60 0 +0.01(+0.06%)
Feb 15, 2017 17.59 34 -0.02(-0.10%)
Feb 14, 2017 17.59 17.61 17.59 17.61 782 +0.19(+1.09%)
Feb 13, 2017 17.54 17.61 17.32 17.42 1,501 -0.08(-0.47%)
Feb 10, 2017 17.50 17.50 17.50 17.50 140 -0.13(-0.74%)
Feb 09, 2017 17.58 17.64 17.58 17.63 1,800 -0.07(-0.40%)
Feb 07, 2017 17.70 17.70 17.70 0 -0.01(-0.08%)
Feb 06, 2017 17.65 17.71 17.65 17.71 670 +0.05(+0.31%)
Feb 03, 2017 17.68 17.68 17.54 17.66 1,800 +0.19(+1.11%)
Feb 02, 2017 17.44 17.47 17.44 17.47 800 +0.14(+0.83%)
Feb 01, 2017 17.28 17.33 17.28 17.32 725 -0.19(-1.07%)
Jan 31, 2017 17.57 17.57 17.42 17.51 1,111 -0.47(-2.61%)
Jan 26, 2017 17.98 79 +0.09(+0.53%)
Jan 25, 2017 17.83 17.88 17.83 17.88 770 +0.20(+1.11%)
Jan 24, 2017 17.75 17.78 17.69 17.69 1,930 +0.03(+0.18%)
Jan 23, 2017 17.92 17.92 17.66 17.66 300 -0.23(-1.30%)
Jan 19, 2017 17.89 17.89 17.89 0 -0.08(-0.43%)
Jan 18, 2017 17.96 17.96 17.96 17.96 269 +0.09(+0.51%)
Jan 13, 2017 17.87 17.87 17.87 0 +0.20(+1.16%)
Jan 12, 2017 17.58 17.67 17.58 17.67 620 -0.04(-0.23%)
Jan 11, 2017 17.71 17.71 17.71 17.71 301 -0.05(-0.26%)
Jan 10, 2017 17.57 17.68 17.57 17.76 1,585 +0.26(+1.46%)
Jan 09, 2017 17.25 17.50 17.21 17.50 816 +0.23(+1.36%)
Jan 05, 2017 17.27 17.27 17.27 0 +0.03(+0.15%)
Jan 04, 2017 17.29 17.29 17.24 17.24 200 -0.05(-0.29%)
Jan 03, 2017 17.30 17.31 17.21 17.29 3,686 +0.46(+2.75%)
Dec 30, 2016 16.83 16.83 16.83 0 -0.44(-2.56%)
Dec 28, 2016 17.27 90 +0.09(+0.52%)
Dec 27, 2016 17.11 17.18 17.11 17.18 618 +0.03(+0.17%)
Dec 23, 2016 17.15 17.15 17.15 0 -0.31(-1.78%)
Dec 22, 2016 17.32 17.46 17.32 17.46 700 +0.02(+0.13%)
Dec 21, 2016 17.40 17.44 17.38 17.44 1,110 +0.01(+0.05%)
Dec 20, 2016 17.50 17.50 17.25 17.43 3,741 -0.00(-0.01%)
Dec 19, 2016 17.28 17.43 17.28 17.43 4,748 +0.14(+0.81%)
Dec 16, 2016 17.29 17.29 17.29 17.29 3,041 +0.31(+1.83%)
Dec 15, 2016 16.93 16.98 16.93 16.98 998 -0.03(-0.19%)
Dec 13, 2016 17.01 17.01 17.01 0 +0.00(+0.01%)
Dec 12, 2016 17.02 17.02 16.96 17.01 1,421 +0.26(+1.54%)
Dec 09, 2016 16.75 16.75 16.75 16.75 500 -0.01(-0.06%)
Dec 08, 2016 16.89 16.89 16.76 16.76 3,271 +0.03(+0.16%)
Dec 07, 2016 16.68 16.73 16.66 16.73 1,334 +0.63(+3.94%)
Dec 05, 2016 16.10 4 +0.12(+0.75%)
Dec 02, 2016 16.03 16.03 15.98 15.98 1,877 -0.25(-1.52%)
Dec 01, 2016 16.25 16.25 16.23 16.23 1,756 -0.16(-0.97%)
Nov 30, 2016 16.70 16.70 16.39 16.39 682 +0.14(+0.83%)
Nov 29, 2016 16.75 16.75 16.25 16.25 1,200 -0.06(-0.37%)
Nov 28, 2016 16.60 16.60 16.31 16.31 2,848 -0.26(-1.57%)
Nov 25, 2016 16.54 16.60 16.48 16.57 1,411 +0.22(+1.37%)
Nov 23, 2016 16.35 16.35 16.35 0 +0.19(+1.20%)
Nov 22, 2016 16.17 16.24 16.15 16.15 1,267 -0.19(-1.19%)
Nov 21, 2016 16.21 16.35 16.06 16.35 2,049 +0.30(+1.87%)
Nov 18, 2016 15.94 16.05 15.94 16.05 1,018 +0.25(+1.56%)
Nov 16, 2016 15.80 64 +0.18(+1.15%)
Nov 15, 2016 15.61 15.63 15.61 15.62 1,733 -0.08(-0.48%)
Nov 14, 2016 15.64 15.72 15.64 15.70 1,374 -0.00(-0.03%)
Nov 10, 2016 15.70 62 +0.15(+0.96%)
Nov 09, 2016 15.00 15.55 15.00 15.55 1,496 +0.00(+0.00%)
Nov 08, 2016 15.55 15.55 15.55 15.55 400 +0.17(+1.11%)
Nov 07, 2016 15.34 15.38 15.34 15.38 1,135 -0.02(-0.13%)
Nov 04, 2016 15.10 15.51 15.10 15.40 19,958 -0.32(-2.04%)
Nov 03, 2016 15.70 15.73 15.52 15.72 3,101 -0.12(-0.76%)
Nov 02, 2016 15.62 15.87 15.62 15.84 2,180 +0.16(+1.02%)
Nov 01, 2016 15.75 15.77 15.60 15.68 3,423 -0.01(-0.06%)
Oct 31, 2016 15.85 15.85 15.48 15.69 6,607 -0.06(-0.38%)
Oct 28, 2016 15.75 15.75 15.75 15.75 676 +0.25(+1.61%)
Oct 27, 2016 15.38 15.66 15.38 15.50 2,310 +0.12(+0.78%)
Oct 26, 2016 15.26 15.38 15.26 15.38 3,790 +0.11(+0.72%)
Oct 25, 2016 15.23 15.42 15.23 15.27 6,312 +0.02(+0.13%)
Oct 24, 2016 15.04 15.26 15.04 15.25 3,053 +0.35(+2.34%)
Oct 21, 2016 14.87 14.99 14.71 14.90 11,561 +0.20(+1.37%)
Oct 20, 2016 14.40 14.75 14.40 14.70 22,453 +0.29(+2.02%)
Oct 19, 2016 15.40 15.40 14.39 14.41 40,496 -0.25(-1.71%)
Oct 18, 2016 14.68 14.68 14.66 14.66 448 +0.01(+0.07%)
Oct 14, 2016 14.41 14.65 14.65 14.65 400 -0.05(-0.34%)
Oct 13, 2016 14.70 14.70 14.70 14.70 117 -0.25(-1.67%)
Oct 11, 2016 14.95 14.95 14.95 14.95 700 -0.00(-0.00%)
Oct 06, 2016 14.93 14.95 14.95 14.95 4,200 -0.10(-0.66%)
Oct 05, 2016 15.05 15.05 15.05 15.05 100 +0.08(+0.54%)
Oct 03, 2016 14.51 14.97 14.97 14.97 900 +0.25(+1.71%)
Sep 30, 2016 14.77 14.77 14.72 14.72 350 -1.27(-7.95%)
Sep 29, 2016 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Sep 28, 2016 15.99 15.99 15.99 15.99 12 +0.00(+0.00%)
Sep 27, 2016 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Sep 19, 2016 15.99 15.99 15.99 15.99 100 -0.02(-0.12%)
Sep 15, 2016 16.01 16.01 16.01 16.01 100 -0.41(-2.50%)
Sep 12, 2016 16.47 16.42 16.42 16.42 4,600 +0.06(+0.37%)
Sep 07, 2016 16.33 16.36 16.36 16.36 3,500 +0.32(+2.00%)
Sep 06, 2016 16.04 16.04 16.04 16.04 109 -0.99(-5.81%)
Aug 30, 2016 17.03 17.03 17.03 17.03 100 +0.23(+1.35%)
Aug 29, 2016 16.80 16.80 16.80 16.80 100 -0.28(-1.65%)
Aug 24, 2016 17.09 17.09 17.09 17.09 100 -0.18(-1.06%)
Aug 19, 2016 17.27 17.27 17.27 17.27 300 -0.26(-1.46%)
Aug 09, 2016 17.53 17.53 17.53 17.53 100 +0.11(+0.61%)
Aug 05, 2016 17.42 17.42 17.42 17.42 500 -0.10(-0.57%)
Jul 27, 2016 17.52 17.52 17.52 17.52 800 -0.20(-1.15%)
Jul 26, 2016 17.72 17.72 17.72 17.72 510 +0.02(+0.14%)
Jul 25, 2016 17.50 17.70 17.50 17.70 700 +0.25(+1.43%)
Jul 22, 2016 17.08 17.45 17.05 17.45 435 +0.05(+0.29%)
Jul 20, 2016 17.40 17.40 17.40 17.40 3,000 -0.32(-1.78%)
Jul 18, 2016 17.63 17.71 17.71 17.71 300 -0.21(-1.19%)
Jul 15, 2016 17.02 18.11 17.02 17.93 1,350 -0.26(-1.44%)
Jul 14, 2016 18.19 18.19 18.19 18.19 100 +0.31(+1.75%)
Jul 13, 2016 17.97 17.97 17.88 17.88 700 -0.59(-3.21%)
Jul 06, 2016 18.67 18.67 18.47 18.47 1 -0.30(-1.62%)
Jul 05, 2016 18.77 18.77 18.77 18.77 150 +0.39(+2.15%)
Jun 24, 2016 18.54 18.38 18.38 18.38 500 -0.52(-2.75%)
Jun 20, 2016 18.90 18.90 18.90 18.90 100 -0.22(-1.15%)
Jun 15, 2016 19.12 19.12 19.12 19.12 200 +0.08(+0.42%)
Jun 13, 2016 19.04 19.04 19.04 19.04 8,100 -0.37(-1.92%)
Jun 10, 2016 19.41 19.41 19.41 19.41 153 +0.01(+0.07%)
Jun 09, 2016 19.44 19.44 19.35 19.40 14,162 +0.40(+2.11%)
Jun 06, 2016 19.00 19.00 19.00 19.00 100 -0.13(-0.68%)
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.