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 Short QQQ -3X ETF
(NQ:
SQQQ
)
8.620
-0.060 (-0.69%)
Streaming Delayed Price
Updated: 12:52 PM EDT, Jun 13, 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 (%)
Aug 30, 2019
764.54
795.65
764.08
781.95
696,197
+5.34(+0.69%)
Aug 29, 2019
783.58
793.09
769.88
776.61
684,850
-38.06(-4.67%)
Aug 28, 2019
830.46
842.53
809.80
814.68
605,625
-7.20(-0.88%)
Aug 27, 2019
800.29
831.86
795.88
821.87
801,526
+4.41(+0.54%)
Aug 26, 2019
826.75
841.60
816.54
817.46
748,602
-35.05(-4.11%)
Aug 23, 2019
797.27
861.80
776.15
852.51
1,452,014
+71.49(+9.15%)
Aug 22, 2019
769.65
799.13
763.85
781.02
665,879
+7.89(+1.02%)
Aug 21, 2019
772.90
781.49
765.94
773.13
513,253
-20.66(-2.60%)
Aug 20, 2019
782.18
794.49
773.83
793.79
490,826
+15.55(+2.00%)
Aug 19, 2019
779.63
788.45
771.04
778.24
506,677
-36.67(-4.50%)
Aug 16, 2019
834.18
834.18
808.41
814.91
604,854
-40.39(-4.72%)
Aug 15, 2019
847.64
874.79
840.91
855.30
829,480
+2.79(+0.33%)
Aug 14, 2019
819.78
856.46
812.36
852.51
1,395,644
+70.79(+9.06%)
Aug 13, 2019
838.35
841.84
764.78
781.72
1,158,241
-55.01(-6.57%)
Aug 12, 2019
823.96
848.10
816.54
836.73
983,437
+27.62(+3.41%)
Aug 09, 2019
798.43
827.39
790.08
809.11
1,009,425
+22.28(+2.83%)
Aug 08, 2019
829.07
837.42
785.90
786.83
810,264
-56.40(-6.69%)
Aug 07, 2019
882.45
902.18
837.66
843.23
1,389,738
-11.14(-1.30%)
Aug 06, 2019
867.60
887.56
846.71
854.37
1,109,197
-38.06(-4.27%)
Aug 05, 2019
856.69
911.93
856.69
892.43
1,700,147
+85.18(+10.55%)
Aug 02, 2019
789.15
820.25
786.36
807.25
1,398,538
+35.74(+4.63%)
Aug 01, 2019
756.42
783.35
714.64
771.51
1,760,894
+11.61(+1.53%)
Jul 31, 2019
724.16
780.56
722.77
759.90
983,090
+30.40(+4.17%)
Jul 30, 2019
736.69
738.32
721.37
729.50
406,547
+9.52(+1.32%)
Jul 29, 2019
714.64
733.67
714.41
719.98
516,917
+6.73(+0.94%)
Jul 26, 2019
721.84
722.61
710.00
713.25
494,471
-22.05(-3.00%)
Jul 25, 2019
722.07
739.48
722.07
735.30
631,928
+20.42(+2.86%)
Jul 24, 2019
738.55
738.78
714.88
714.88
513,040
-15.55(-2.13%)
Jul 23, 2019
732.28
747.37
730.19
730.43
486,615
-13.93(-1.87%)
Jul 22, 2019
756.89
757.35
739.71
744.35
522,451
-18.34(-2.40%)
Jul 19, 2019
730.19
764.90
729.96
762.69
590,278
+25.53(+3.46%)
Jul 18, 2019
759.21
766.40
741.80
737.16
646,629
-10.68(-1.43%)
Jul 17, 2019
736.69
748.07
733.44
747.83
444,030
+10.68(+1.45%)
Jul 16, 2019
729.03
743.89
726.71
737.16
375,486
+11.14(+1.53%)
Jul 15, 2019
727.41
733.91
725.32
726.02
278,739
-6.73(-0.92%)
Jul 12, 2019
743.19
745.28
732.51
732.75
332,788
-12.30(-1.65%)
Jul 11, 2019
739.94
752.48
734.84
745.05
491,756
+1.86(+0.25%)
Jul 10, 2019
752.48
756.42
736.92
743.19
613,754
-22.28(-2.91%)
Jul 09, 2019
788.92
790.77
763.15
765.47
368,082
-12.30(-1.58%)
Jul 08, 2019
776.15
786.83
775.45
777.77
425,412
+16.48(+2.16%)
Jul 05, 2019
771.97
781.02
757.35
761.30
553,902
+4.41(+0.58%)
Jul 03, 2019
768.49
770.58
756.65
756.89
335,782
-16.94(-2.19%)
Jul 02, 2019
784.04
790.31
773.60
773.83
388,131
-13.46(-1.71%)
Jul 01, 2019
768.96
794.02
765.71
787.29
587,200
-28.55(-3.50%)
Jun 28, 2019
812.36
824.20
809.89
815.84
425,812
-2.78(-0.34%)
Jun 27, 2019
818.62
824.89
812.36
818.62
455,291
-8.82(-1.07%)
Jun 26, 2019
821.41
831.16
806.32
827.45
528,767
-10.68(-1.27%)
Jun 25, 2019
799.36
842.30
798.20
838.12
873,791
+40.25(+5.04%)
Jun 24, 2019
793.49
798.79
790.50
797.87
271,165
+1.15(+0.14%)
Jun 21, 2019
797.18
802.40
782.43
796.72
494,416
+2.77(+0.35%)
Jun 20, 2019
782.20
811.93
781.74
793.95
537,576
-21.66(-2.66%)
Jun 19, 2019
820.92
836.36
810.32
815.62
481,183
-9.91(-1.20%)
Jun 18, 2019
831.98
838.66
806.63
825.53
720,790
-32.96(-3.84%)
Jun 17, 2019
873.23
875.31
855.03
858.48
379,497
-20.05(-2.28%)
Jun 14, 2019
881.07
888.21
871.62
878.53
381,996
+12.21(+1.41%)
Jun 13, 2019
871.39
876.46
860.33
866.32
462,976
-14.98(-1.70%)
Jun 12, 2019
874.16
886.37
868.86
881.30
472,210
+15.21(+1.76%)
Jun 11, 2019
843.27
875.77
837.97
866.09
612,390
-4.38(-0.50%)
Jun 10, 2019
883.14
883.84
844.42
870.47
569,874
-31.57(-3.50%)
Jun 07, 2019
942.14
945.14
889.60
902.04
661,522
-54.39(-5.69%)
Jun 06, 2019
975.56
987.77
949.52
956.43
556,499
-22.82(-2.33%)
Jun 05, 2019
973.02
1011
971.87
979.25
613,108
-22.81(-2.28%)
Jun 04, 2019
1057
1069
999.99
1002
667,800
-87.81(-8.06%)
Jun 03, 2019
1033
1108
1025
1090
895,676
+65.68(+6.41%)
May 31, 2019
1012
1026
1003
1024
631,552
+47.48(+4.86%)
May 30, 2019
981.78
994.46
969.34
976.71
489,359
-12.91(-1.30%)
May 29, 2019
982.93
1005
973.95
989.62
783,793
+23.51(+2.43%)
May 28, 2019
946.06
966.11
930.39
966.11
573,360
+11.98(+1.26%)
May 24, 2019
935.92
957.58
927.28
954.13
669,931
+2.77(+0.29%)
May 23, 2019
941.22
969.80
940.30
951.36
471,140
+41.48(+4.56%)
May 22, 2019
914.49
914.49
894.21
909.88
297,714
+13.83(+1.54%)
May 21, 2019
902.50
911.72
889.60
896.05
319,699
-30.42(-3.28%)
May 20, 2019
918.17
935.69
908.03
926.47
459,356
+44.25(+5.02%)
May 17, 2019
880.38
884.07
846.27
882.22
537,795
+26.73(+3.12%)
May 16, 2019
880.38
884.07
837.97
855.49
397,744
-26.73(-3.03%)
May 15, 2019
938.46
939.38
873.92
882.22
522,570
-37.80(-4.11%)
May 14, 2019
935.69
946.75
902.50
920.02
524,347
-31.34(-3.29%)
May 13, 2019
926.47
958.74
913.57
951.36
743,945
+89.42(+10.37%)
May 10, 2019
873.92
917.25
848.11
861.94
630,347
-0.92(-0.11%)
May 09, 2019
877.61
900.66
854.57
862.86
590,045
+13.83(+1.63%)
May 08, 2019
849.96
860.10
829.68
849.03
438,178
+6.45(+0.77%)
May 07, 2019
822.30
864.71
812.16
842.58
619,221
+31.34(+3.86%)
May 06, 2019
830.60
835.21
792.80
811.24
388,511
+29.50(+3.77%)
May 03, 2019
801.10
805.56
779.89
781.74
248,203
-38.72(-4.72%)
May 02, 2019
811.24
837.05
798.33
820.46
360,834
+9.22(+1.14%)
May 01, 2019
785.43
812.16
778.97
811.24
297,702
+9.22(+1.15%)
Apr 30, 2019
802.02
818.61
797.41
802.02
216,542
+18.44(+2.35%)
Apr 29, 2019
787.27
791.88
779.89
783.58
148,120
-4.61(-0.58%)
Apr 26, 2019
793.72
813.60
787.27
788.19
203,094
-2.76(-0.35%)
Apr 25, 2019
780.82
802.94
779.89
790.96
263,153
-7.38(-0.92%)
Apr 24, 2019
789.11
800.18
786.35
798.33
178,645
+7.38(+0.93%)
Apr 23, 2019
815.85
819.53
788.19
790.96
235,447
-31.34(-3.81%)
Apr 22, 2019
839.82
841.66
821.38
822.30
120,011
-7.38(-0.89%)
Apr 18, 2019
828.75
844.42
827.83
829.68
149,810
-1.84(-0.22%)
Apr 17, 2019
825.07
838.89
821.38
831.52
192,413
-8.30(-0.99%)
Apr 16, 2019
839.82
848.11
834.28
839.82
166,627
-9.22(-1.09%)
Apr 15, 2019
849.96
865.63
845.35
849.03
165,649
+0.92(+0.11%)
Apr 12, 2019
848.11
859.41
847.19
848.11
183,547
-11.98(-1.39%)
Apr 11, 2019
850.88
864.71
849.03
860.10
156,807
+7.38(+0.86%)
Apr 10, 2019
863.78
866.55
852.72
852.72
189,423
-13.83(-1.60%)
Apr 09, 2019
866.55
873.00
858.25
866.55
245,152
+9.22(+1.08%)
Apr 08, 2019
869.32
879.46
855.49
857.33
224,974
-6.45(-0.75%)
Apr 05, 2019
869.32
873.00
862.86
863.78
167,987
-13.83(-1.58%)
Apr 04, 2019
876.69
893.28
866.55
877.61
244,144
+1.84(+0.21%)
Apr 03, 2019
875.77
884.99
859.17
875.77
339,987
-14.75(-1.66%)
Apr 02, 2019
898.82
905.27
888.67
890.52
237,465
-11.06(-1.23%)
Apr 01, 2019
909.88
920.94
897.89
901.58
376,940
-35.95(-3.83%)
Mar 29, 2019
939.38
955.05
935.69
937.53
350,556
-21.20(-2.21%)
Mar 28, 2019
959.66
977.17
948.60
958.74
356,957
-6.45(-0.67%)
Mar 27, 2019
943.07
986.39
936.61
965.19
570,262
+18.44(+1.95%)
Mar 26, 2019
938.46
961.50
920.94
946.75
429,368
-12.91(-1.34%)
Mar 25, 2019
967.03
980.86
950.44
959.66
701,417
+4.61(+0.48%)
Mar 22, 2019
907.11
957.82
900.48
955.05
634,199
+59.92(+6.69%)
Mar 21, 2019
948.60
948.60
891.44
895.13
482,157
-43.33(-4.62%)
Mar 20, 2019
950.44
963.35
921.86
938.46
462,473
-12.06(-1.27%)
Mar 19, 2019
948.68
962.47
933.97
950.52
323,384
-8.27(-0.86%)
Mar 18, 2019
967.07
973.50
950.52
958.79
203,428
-10.11(-1.04%)
Mar 15, 2019
980.85
984.24
956.95
968.90
335,579
-22.98(-2.32%)
Mar 14, 2019
986.37
994.64
982.69
991.88
210,583
+2.76(+0.28%)
Mar 13, 2019
994.64
999.24
971.66
989.13
329,261
-20.22(-2.00%)
Mar 12, 2019
1019
1027
1002
1009
313,914
-17.47(-1.70%)
Mar 11, 2019
1082
1083
1025
1027
492,460
-67.10(-6.13%)
Mar 08, 2019
1127
1131
1093
1094
462,545
+3.67(+0.34%)
Mar 07, 2019
1059
1101
1057
1090
458,261
+41.37(+3.94%)
Mar 06, 2019
1030
1055
1030
1049
356,473
+16.55(+1.60%)
Mar 05, 2019
1033
1049
1023
1032
288,457
-1.84(-0.18%)
Mar 04, 2019
1018
1069
1010
1034
441,926
+0.00(+0.00%)
Mar 01, 2019
1034
1057
1030
1034
251,436
-22.98(-2.17%)
Feb 28, 2019
1059
1065
1045
1057
171,115
+7.35(+0.70%)
Feb 27, 2019
1061
1082
1045
1050
235,867
+3.68(+0.35%)
Feb 26, 2019
1059
1063
1036
1046
211,919
-2.76(-0.26%)
Feb 25, 2019
1036
1052
1029
1049
237,809
-11.95(-1.13%)
Feb 22, 2019
1077
1079
1058
1061
240,220
-23.90(-2.20%)
Feb 21, 2019
1082
1102
1073
1085
297,818
+12.87(+1.20%)
Feb 20, 2019
1070
1090
1057
1072
231,214
+0.00(+0.00%)
Feb 19, 2019
1087
1088
1062
1072
139,226
-6.44(-0.60%)
Feb 15, 2019
1066
1093
1066
1078
236,908
-11.95(-1.10%)
Feb 14, 2019
1108
1118
1079
1090
326,921
-5.51(-0.50%)
Feb 13, 2019
1082
1098
1072
1096
241,903
-0.92(-0.08%)
Feb 12, 2019
1122
1128
1091
1097
304,627
-49.64(-4.33%)
Feb 11, 2019
1132
1156
1122
1146
188,871
+3.68(+0.32%)
Feb 08, 2019
1181
1184
1143
1143
358,777
-6.44(-0.56%)
Feb 07, 2019
1135
1175
1126
1149
484,626
+45.04(+4.08%)
Feb 06, 2019
1095
1120
1088
1104
255,306
+8.28(+0.76%)
Feb 05, 2019
1121
1122
1091
1096
261,338
-30.34(-2.69%)
Feb 04, 2019
1166
1170
1125
1126
206,788
-42.28(-3.62%)
Feb 01, 2019
1169
1177
1144
1168
294,857
+16.54(+1.44%)
Jan 31, 2019
1186
1190
1135
1152
394,391
-54.23(-4.50%)
Jan 30, 2019
1260
1274
1192
1206
387,829
-99.28(-7.61%)
Jan 29, 2019
1268
1319
1266
1305
254,005
+36.77(+2.90%)
Jan 28, 2019
1271
1299
1269
1269
353,510
+45.96(+3.76%)
Jan 25, 2019
1238
1252
1213
1223
315,387
-45.96(-3.62%)
Jan 24, 2019
1282
1296
1264
1269
258,875
-23.90(-1.85%)
Jan 23, 2019
1277
1338
1260
1292
386,948
-2.76(-0.21%)
Jan 22, 2019
1251
1325
1249
1295
403,545
+70.78(+5.78%)
Jan 18, 2019
1234
1258
1207
1224
432,671
-35.85(-2.84%)
Jan 17, 2019
1304
1311
1244
1260
342,249
-28.50(-2.21%)
Jan 16, 2019
1284
1292
1257
1289
327,970
-1.84(-0.14%)
Jan 15, 2019
1353
1354
1284
1291
434,415
-79.97(-5.83%)
Jan 14, 2019
1370
1387
1352
1371
279,258
+37.69(+2.83%)
Jan 11, 2019
1342
1357
1329
1333
260,568
+14.71(+1.12%)
Jan 10, 2019
1362
1383
1317
1318
464,547
-13.79(-1.04%)
Jan 09, 2019
1349
1365
1312
1332
506,256
-30.34(-2.23%)
Jan 08, 2019
1362
1425
1348
1362
485,491
-39.53(-2.82%)
Jan 07, 2019
1440
1455
1379
1402
343,008
-45.96(-3.17%)
Jan 04, 2019
1588
1604
1428
1448
677,930
-218.78(-13.13%)
Jan 03, 2019
1585
1677
1566
1667
640,266
+149.84(+9.88%)
Jan 02, 2019
1635
1639
1492
1517
480,370
-23.91(-1.55%)
Dec 31, 2018
1528
1584
1514
1541
417,098
-34.01(-2.16%)
Dec 28, 2018
1544
1614
1495
1575
615,801
+4.60(+0.29%)
Dec 27, 2018
1653
1759
1569
1570
511,158
-23.90(-1.50%)
Dec 26, 2018
1890
1930
1590
1594
759,648
-359.17(-18.39%)
Dec 24, 2018
1858
1955
1788
1953
493,749
+132.65(+7.29%)
Dec 21, 2018
1639
1843
1605
1821
827,865
+164.67(+9.94%)
Dec 20, 2018
1606
1721
1553
1656
821,138
+64.96(+4.08%)
Dec 19, 2018
1490
1626
1419
1591
687,826
+108.86(+7.35%)
Dec 18, 2018
1475
1522
1438
1482
455,533
-30.19(-2.00%)
Dec 17, 2018
1432
1543
1399
1512
562,111
+98.80(+6.99%)
Dec 14, 2018
1363
1423
1348
1413
438,491
+96.98(+7.37%)
Dec 13, 2018
1294
1343
1276
1316
371,838
-0.92(-0.07%)
Dec 12, 2018
1294
1319
1254
1317
388,546
-35.68(-2.64%)
Dec 11, 2018
1301
1389
1299
1353
395,572
-13.72(-1.00%)
Dec 10, 2018
1418
1463
1348
1367
538,826
-44.83(-3.18%)
Dec 07, 2018
1301
1423
1278
1412
557,363
+129.00(+10.06%)
Dec 06, 2018
1387
1405
1283
1283
623,028
-24.71(-1.89%)
Dec 04, 2018
1195
1314
1184
1307
557,803
+130.83(+11.12%)
Dec 03, 2018
1156
1202
1153
1176
294,476
-61.30(-4.95%)
Nov 30, 2018
1262
1281
1236
1238
227,349
-29.27(-2.31%)
Nov 29, 2018
1270
1295
1241
1267
283,439
+11.89(+0.95%)
Nov 28, 2018
1356
1380
1253
1255
350,156
-129.91(-9.38%)
Nov 27, 2018
1422
1445
1375
1385
223,521
-15.55(-1.11%)
Nov 26, 2018
1441
1461
1398
1401
280,644
-104.29(-6.93%)
Nov 23, 2018
1508
1509
1459
1505
157,760
+33.85(+2.30%)
Nov 21, 2018
1471
1471
1471
0
-32.02(-2.13%)
Nov 20, 2018
1525
1560
1446
1503
618,934
+75.02(+5.25%)
Nov 19, 2018
1322
1440
1315
1428
490,241
+128.07(+9.85%)
Nov 16, 2018
1325
1340
1282
1300
460,087
+13.73(+1.07%)
Nov 15, 2018
1368
1401
1275
1286
507,396
-71.36(-5.26%)
Nov 14, 2018
1287
1380
1274
1358
466,309
+32.93(+2.49%)
Nov 13, 2018
1311
1337
1254
1325
464,669
-1.83(-0.14%)
Nov 12, 2018
1244
1333
1237
1327
484,033
+109.78(+9.02%)
Nov 09, 2018
1193
1246
1184
1217
453,201
+57.64(+4.97%)
Nov 08, 2018
1154
1176
1143
1159
321,275
+21.04(+1.85%)
Nov 07, 2018
1210
1219
1137
1138
491,842
-115.27(-9.20%)
Nov 06, 2018
1284
1289
1232
1253
296,120
-29.27(-2.28%)
Nov 05, 2018
1269
1326
1269
1283
322,631
+11.89(+0.94%)
Nov 02, 2018
1228
1297
1206
1271
649,750
+56.72(+4.67%)
Nov 01, 2018
1259
1289
1212
1214
419,389
-55.81(-4.40%)
Oct 31, 2018
1298
1298
1230
1270
684,760
-91.48(-6.72%)
Oct 30, 2018
1442
1464
1359
1361
842,152
-61.29(-4.31%)
Oct 29, 2018
1289
1507
1271
1423
707,843
+78.67(+5.85%)
Oct 26, 2018
1379
1402
1275
1344
622,774
+91.48(+7.30%)
Oct 25, 2018
1329
1348
1226
1252
510,359
-140.88(-10.11%)
Oct 24, 2018
1230
1400
1224
1393
576,354
+169.24(+13.83%)
Oct 23, 2018
1278
1319
1208
1224
546,409
+12.81(+1.06%)
Oct 22, 2018
1209
1241
1183
1211
393,221
-20.12(-1.63%)
Oct 19, 2018
1201
1244
1166
1231
431,906
+7.31(+0.60%)
Oct 18, 2018
1161
1241
1159
1224
512,381
+77.77(+6.78%)
Oct 17, 2018
1129
1182
1128
1146
475,028
-5.49(-0.48%)
Oct 16, 2018
1219
1225
1138
1152
463,538
-106.12(-8.44%)
Oct 15, 2018
1226
1271
1219
1258
431,770
+46.65(+3.85%)
Oct 12, 2018
1220
1293
1200
1211
980,705
-109.78(-8.31%)
Oct 11, 2018
1289
1363
1238
1321
1,040,346
+46.66(+3.66%)
Oct 10, 2018
1146
1279
1144
1274
633,937
+147.29(+13.07%)
Oct 09, 2018
1135
1143
1100
1127
277,131
-8.24(-0.73%)
Oct 08, 2018
1131
1176
1107
1135
381,350
+19.21(+1.72%)
Oct 05, 2018
1077
1146
1066
1116
429,118
+41.17(+3.83%)
Oct 04, 2018
1028
1098
1028
1075
374,905
+56.72(+5.57%)
Oct 03, 2018
1006
1022
999.91
1018
188,587
-0.91(-0.09%)
Oct 02, 2018
1017
1027
997.17
1019
154,433
+5.49(+0.54%)
Oct 01, 2018
1001
1021
990.76
1014
200,136
-5.49(-0.54%)
Sep 28, 2018
1027
1033
1011
1019
210,106
+0.91(+0.09%)
Sep 27, 2018
1030
1034
1007
1018
193,154
-27.44(-2.62%)
Sep 26, 2018
1045
1050
1015
1046
221,903
-0.30(-0.03%)
Sep 25, 2018
1052
1062
1043
1046
106,902
-0.91(-0.09%)
Sep 24, 2018
1082
1094
1049
1047
159,200
-12.73(-1.20%)
Sep 21, 2018
1032
1063
1029
1060
174,139
+18.19(+1.75%)
Sep 20, 2018
1055
1063
1037
1041
219,002
-35.48(-3.29%)
Sep 19, 2018
1073
1098
1066
1077
179,107
+3.64(+0.34%)
Sep 18, 2018
1098
1100
1058
1073
246,407
-28.19(-2.56%)
Sep 17, 2018
1061
1104
1059
1101
169,201
+46.38(+4.40%)
Sep 14, 2018
1044
1068
1039
1055
126,227
+7.28(+0.69%)
Sep 13, 2018
1060
1061
1040
1048
155,511
-31.83(-2.95%)
Sep 12, 2018
1075
1107
1072
1080
210,003
+10.00(+0.93%)
Sep 11, 2018
1110
1117
1064
1070
148,452
-24.56(-2.24%)
Sep 10, 2018
1088
1113
1085
1094
136,362
-9.09(-0.82%)
Sep 07, 2018
1117
1119
1078
1103
218,909
+10.91(+1.00%)
Sep 06, 2018
1062
1114
1059
1092
311,747
+27.29(+2.56%)
Sep 05, 2018
1030
1074
1029
1065
258,531
+40.93(+4.00%)
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.