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
)
9.320
+0.030 (+0.32%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 31, 2020
102.26
102.73
98.40
100.43
10,356,467
-2.35(-2.29%)
Aug 28, 2020
103.15
104.56
102.17
102.78
7,634,045
-1.74(-1.67%)
Aug 27, 2020
102.31
106.96
101.46
104.52
13,475,125
+1.03(+1.00%)
Aug 26, 2020
109.17
109.32
103.30
103.48
10,258,334
-7.10(-6.42%)
Aug 25, 2020
114.21
114.77
110.54
110.59
6,187,333
-2.63(-2.33%)
Aug 24, 2020
111.43
116.14
110.35
113.22
7,903,752
-2.21(-1.92%)
Aug 21, 2020
117.73
118.49
114.87
115.43
7,037,673
-2.45(-2.07%)
Aug 20, 2020
124.13
124.65
117.22
117.88
7,089,588
-5.17(-4.21%)
Aug 19, 2020
120.65
123.61
119.19
123.05
6,928,856
+2.40(+1.99%)
Aug 18, 2020
122.72
124.74
119.95
120.65
4,915,699
-3.53(-2.84%)
Aug 17, 2020
126.06
126.53
123.71
124.18
2,261,797
-4.70(-3.65%)
Aug 14, 2020
127.47
130.76
127.00
128.88
2,973,385
+0.71(+0.55%)
Aug 13, 2020
128.18
129.59
124.89
128.18
4,217,325
-0.71(-0.55%)
Aug 12, 2020
136.17
136.41
127.47
128.88
4,531,419
-8.70(-6.32%)
Aug 11, 2020
134.06
140.64
131.94
137.59
4,415,991
+4.94(+3.72%)
Aug 10, 2020
130.06
137.59
129.82
132.65
4,396,337
+2.35(+1.81%)
Aug 07, 2020
127.00
133.59
125.83
130.29
4,990,566
+4.23(+3.36%)
Aug 06, 2020
131.94
132.65
125.59
126.06
3,973,229
-5.41(-4.11%)
Aug 05, 2020
131.71
133.12
130.76
131.47
2,345,122
-0.71(-0.53%)
Aug 04, 2020
135.00
135.94
132.18
132.18
2,878,461
-1.88(-1.40%)
Aug 03, 2020
136.17
136.41
132.65
134.06
3,561,086
-5.41(-3.88%)
Jul 31, 2020
139.47
147.93
139.23
139.47
4,853,183
-7.76(-5.27%)
Jul 30, 2020
153.58
155.46
146.52
147.23
4,490,851
-2.35(-1.57%)
Jul 29, 2020
152.40
153.34
148.17
149.58
2,722,960
-5.41(-3.49%)
Jul 28, 2020
150.99
155.69
149.81
154.99
2,952,805
+5.64(+3.78%)
Jul 27, 2020
154.99
156.40
148.87
149.34
3,471,113
-8.70(-5.51%)
Jul 24, 2020
160.87
165.57
155.46
158.05
7,203,059
+4.47(+2.91%)
Jul 23, 2020
143.23
156.16
142.05
153.58
5,847,334
+11.29(+7.93%)
Jul 22, 2020
143.23
146.52
140.88
142.29
3,152,047
-1.65(-1.14%)
Jul 21, 2020
137.12
145.35
137.12
143.94
4,299,044
+4.23(+3.03%)
Jul 20, 2020
151.46
153.81
138.53
139.70
4,183,888
-13.41(-8.76%)
Jul 17, 2020
152.17
156.87
150.99
153.11
3,050,021
-0.23(-0.15%)
Jul 16, 2020
155.22
159.22
152.17
153.34
4,152,018
+3.29(+2.19%)
Jul 15, 2020
148.87
156.16
146.99
150.05
4,475,982
-0.94(-0.62%)
Jul 14, 2020
158.75
164.87
150.28
150.99
8,881,675
-3.29(-2.13%)
Jul 13, 2020
140.64
155.93
135.94
154.28
7,154,439
+8.94(+6.15%)
Jul 10, 2020
148.87
153.58
145.11
145.35
3,518,989
-3.29(-2.22%)
Jul 09, 2020
149.34
156.64
147.23
148.64
4,882,307
-3.76(-2.47%)
Jul 08, 2020
156.16
158.99
152.40
152.40
3,330,989
-5.88(-3.71%)
Jul 07, 2020
156.40
159.22
150.99
158.28
4,031,521
+2.59(+1.66%)
Jul 06, 2020
161.57
161.57
154.28
155.69
3,749,196
-12.23(-7.28%)
Jul 02, 2020
166.51
168.87
163.69
167.93
3,256,358
-3.53(-2.06%)
Jul 01, 2020
177.57
178.74
169.10
171.45
3,570,518
-6.35(-3.57%)
Jun 30, 2020
189.09
189.56
176.39
177.80
3,009,496
-11.52(-6.09%)
Jun 29, 2020
195.68
202.26
188.86
189.33
3,411,624
-5.88(-3.01%)
Jun 26, 2020
182.98
196.38
182.51
195.21
4,214,784
+13.17(+7.23%)
Jun 25, 2020
187.44
193.56
181.57
182.04
3,561,686
-5.17(-2.76%)
Jun 24, 2020
178.74
190.97
175.69
187.21
5,302,592
+10.35(+5.85%)
Jun 23, 2020
177.57
178.98
171.69
176.86
3,205,189
-4.70(-2.59%)
Jun 22, 2020
188.39
189.09
181.09
181.57
2,344,092
-6.59(-3.50%)
Jun 19, 2020
182.27
192.38
181.57
188.15
2,981,242
+0.24(+0.13%)
Jun 18, 2020
190.50
192.38
187.44
187.92
1,909,909
-1.65(-0.87%)
Jun 17, 2020
187.92
191.91
185.09
189.56
2,599,583
-2.12(-1.10%)
Jun 16, 2020
188.86
201.09
187.44
191.68
4,028,057
-10.11(-5.01%)
Jun 15, 2020
218.72
221.31
199.91
201.79
3,835,501
-7.76(-3.70%)
Jun 12, 2020
200.62
221.08
197.09
209.55
5,615,401
-4.94(-2.30%)
Jun 11, 2020
195.91
214.96
192.85
214.49
5,026,291
+27.99(+15.01%)
Jun 10, 2020
189.80
191.21
183.21
186.50
3,119,088
-7.29(-3.76%)
Jun 09, 2020
200.62
201.09
191.68
193.79
2,363,635
-4.47(-2.25%)
Jun 08, 2020
203.67
207.44
198.03
198.26
1,883,421
-4.94(-2.43%)
Jun 05, 2020
213.32
214.26
201.32
203.20
3,116,635
-12.70(-5.88%)
Jun 04, 2020
212.61
219.67
208.61
215.90
2,232,429
+4.94(+2.34%)
Jun 03, 2020
212.85
215.20
209.32
210.96
2,046,789
-3.76(-1.75%)
Jun 02, 2020
218.02
224.60
214.26
214.73
2,270,289
-4.00(-1.83%)
Jun 01, 2020
223.90
224.84
217.78
218.72
1,694,487
-3.06(-1.38%)
May 29, 2020
229.78
234.72
220.14
221.78
3,610,873
-9.41(-4.07%)
May 28, 2020
233.54
234.01
220.61
231.19
3,169,647
+1.18(+0.51%)
May 27, 2020
235.42
249.77
229.78
230.01
3,491,165
-3.29(-1.41%)
May 26, 2020
221.08
234.95
220.37
233.31
2,131,025
+1.18(+0.51%)
May 22, 2020
236.13
238.95
231.43
232.13
1,859,652
-2.12(-0.90%)
May 21, 2020
226.96
236.13
225.07
234.25
2,806,972
+7.06(+3.11%)
May 20, 2020
233.31
233.31
226.02
227.19
2,407,632
-14.82(-6.12%)
May 19, 2020
239.42
242.24
232.37
242.01
2,443,147
+2.12(+0.88%)
May 18, 2020
244.13
246.71
236.36
239.89
2,491,896
-14.11(-5.56%)
May 15, 2020
270.00
271.64
254.00
254.00
3,169,295
-5.17(-2.00%)
May 14, 2020
273.05
280.81
259.18
259.18
3,387,743
-8.94(-3.33%)
May 13, 2020
256.83
277.52
250.00
268.12
4,651,921
+9.64(+3.73%)
May 12, 2020
241.54
258.71
239.42
258.47
2,766,794
+14.58(+5.98%)
May 11, 2020
254.71
255.65
239.89
243.89
2,355,461
-6.35(-2.54%)
May 08, 2020
254.71
258.71
249.53
250.24
2,237,630
-10.58(-4.06%)
May 07, 2020
261.06
266.23
257.53
260.82
2,501,642
-10.58(-3.90%)
May 06, 2020
270.23
274.94
263.65
271.41
2,434,318
-5.17(-1.87%)
May 05, 2020
277.52
279.87
266.70
276.58
2,159,263
-9.64(-3.37%)
May 04, 2020
301.51
303.63
285.28
286.22
1,863,144
-10.58(-3.57%)
May 01, 2020
289.99
300.81
281.99
296.81
2,751,035
+24.46(+8.98%)
Apr 30, 2020
269.76
279.64
269.53
272.35
2,363,108
-1.88(-0.69%)
Apr 29, 2020
285.75
290.22
269.29
274.23
2,882,844
-31.51(-10.31%)
Apr 28, 2020
282.70
307.16
282.46
305.75
2,769,195
+15.29(+5.26%)
Apr 27, 2020
287.17
293.99
285.05
290.46
1,950,987
-5.88(-1.98%)
Apr 24, 2020
309.74
316.09
295.04
296.34
2,564,330
-15.29(-4.91%)
Apr 23, 2020
305.75
313.74
294.46
311.62
2,772,702
+2.35(+0.76%)
Apr 22, 2020
318.68
323.38
303.16
309.27
2,246,108
-30.57(-9.00%)
Apr 21, 2020
315.15
345.49
313.04
339.85
3,887,742
+33.63(+10.98%)
Apr 20, 2020
303.86
306.69
293.28
306.21
2,284,087
+9.64(+3.25%)
Apr 17, 2020
292.34
309.51
290.46
296.57
3,052,296
-7.53(-2.47%)
Apr 16, 2020
311.15
321.03
299.39
304.10
3,783,300
-17.40(-5.41%)
Apr 15, 2020
326.21
332.32
313.98
321.50
2,775,026
+10.35(+3.33%)
Apr 14, 2020
336.32
340.08
308.57
311.15
3,467,544
-46.80(-13.08%)
Apr 13, 2020
374.89
381.71
355.84
357.96
3,023,232
-12.47(-3.37%)
Apr 09, 2020
362.66
380.54
357.02
370.42
4,228,467
-1.88(-0.51%)
Apr 08, 2020
385.94
397.47
368.07
372.30
3,547,018
-25.17(-6.33%)
Apr 07, 2020
362.66
399.35
360.31
397.47
4,396,879
-1.18(-0.29%)
Apr 06, 2020
448.98
458.15
389.24
398.64
3,816,795
-106.07(-21.02%)
Apr 03, 2020
490.13
522.59
477.67
504.71
3,368,038
+19.05(+3.92%)
Apr 02, 2020
523.53
528.70
484.72
485.66
4,316,456
-30.58(-5.92%)
Apr 01, 2020
498.60
527.53
478.37
516.24
3,790,278
+58.56(+12.80%)
Mar 31, 2020
450.62
467.08
425.22
457.68
3,911,316
+9.88(+2.21%)
Mar 30, 2020
488.25
494.37
444.74
447.80
3,695,928
-54.33(-10.82%)
Mar 27, 2020
491.31
507.06
466.61
502.13
3,524,577
+44.22(+9.66%)
Mar 26, 2020
530.12
532.47
451.80
457.91
4,736,070
-86.79(-15.93%)
Mar 25, 2020
527.53
565.16
483.55
544.70
4,465,739
+9.06(+1.69%)
Mar 24, 2020
585.35
602.47
534.93
535.64
4,633,793
-155.72(-22.52%)
Mar 23, 2020
685.02
756.32
647.27
691.36
4,295,652
+3.75(+0.55%)
Mar 20, 2020
579.73
697.92
568.70
687.60
4,438,625
+63.79(+10.23%)
Mar 19, 2020
640.93
687.60
558.62
623.82
4,417,731
-7.97(-1.26%)
Mar 18, 2020
686.20
727.00
612.32
631.79
3,602,725
+43.62(+7.42%)
Mar 17, 2020
670.48
740.84
556.51
588.17
4,432,474
-127.11(-17.77%)
Mar 16, 2020
703.55
737.79
613.50
715.28
3,598,161
+173.07(+31.92%)
Mar 13, 2020
633.90
745.76
539.39
542.20
4,104,307
-214.58(-28.35%)
Mar 12, 2020
710.59
760.54
635.54
756.79
3,650,457
+163.93(+27.65%)
Mar 11, 2020
564.01
613.50
551.82
592.86
2,574,832
+65.19(+12.36%)
Mar 10, 2020
555.57
627.10
527.66
527.66
3,097,559
-97.56(-15.60%)
Mar 09, 2020
627.33
633.90
570.58
625.22
2,769,545
+107.17(+20.69%)
Mar 06, 2020
543.38
555.10
511.48
518.05
3,429,196
+24.62(+4.99%)
Mar 05, 2020
488.26
503.51
464.34
493.42
2,392,308
+40.10(+8.85%)
Mar 04, 2020
488.73
503.04
452.85
453.32
2,715,736
-64.49(-12.45%)
Mar 03, 2020
467.39
529.30
450.74
517.81
3,670,036
+47.14(+10.01%)
Mar 02, 2020
532.59
555.80
469.97
470.68
3,219,092
-78.09(-14.23%)
Feb 28, 2020
612.79
619.12
545.72
548.77
5,380,750
-8.44(-1.52%)
Feb 27, 2020
521.80
558.85
499.29
557.21
4,489,532
+72.47(+14.95%)
Feb 26, 2020
484.04
495.77
458.71
484.75
3,208,446
-7.04(-1.43%)
Feb 25, 2020
443.94
496.24
439.25
491.78
3,762,887
+36.58(+8.04%)
Feb 24, 2020
452.62
461.06
439.95
455.20
2,959,761
+47.37(+11.62%)
Feb 21, 2020
390.94
412.51
389.53
407.82
1,637,145
+22.05(+5.71%)
Feb 20, 2020
377.34
399.15
375.23
385.78
1,307,199
+10.79(+2.88%)
Feb 19, 2020
379.21
380.62
372.65
374.99
677,568
-10.79(-2.80%)
Feb 18, 2020
392.35
393.52
383.67
385.78
824,548
-0.94(-0.24%)
Feb 14, 2020
388.12
391.88
385.31
386.72
688,185
-3.05(-0.78%)
Feb 13, 2020
396.57
397.74
384.84
389.77
888,107
+1.64(+0.42%)
Feb 12, 2020
392.82
395.63
387.42
388.12
660,446
-11.49(-2.88%)
Feb 11, 2020
393.29
402.90
389.30
399.62
1,050,631
+0.00(+0.00%)
Feb 10, 2020
419.08
419.32
399.62
399.62
806,286
-15.01(-3.62%)
Feb 07, 2020
414.86
418.38
408.06
414.63
942,303
+5.16(+1.26%)
Feb 06, 2020
417.20
421.66
409.00
409.47
734,935
-10.32(-2.46%)
Feb 05, 2020
409.00
427.76
409.00
419.79
1,168,886
-4.92(-1.16%)
Feb 04, 2020
437.14
441.60
421.90
424.71
1,487,801
-31.19(-6.84%)
Feb 03, 2020
470.44
471.38
452.15
455.90
1,313,124
-21.57(-4.52%)
Jan 31, 2020
449.57
481.93
449.57
477.48
1,560,182
+22.28(+4.89%)
Jan 30, 2020
469.03
473.49
454.73
455.20
1,274,189
-5.16(-1.12%)
Jan 29, 2020
454.49
466.22
453.09
460.36
812,229
-1.88(-0.41%)
Jan 28, 2020
474.66
478.18
458.95
462.23
888,375
-22.28(-4.60%)
Jan 27, 2020
486.62
490.61
477.24
484.51
1,238,141
+28.14(+6.17%)
Jan 24, 2020
439.01
462.47
437.20
456.37
1,049,251
+11.49(+2.58%)
Jan 23, 2020
450.04
456.13
444.41
444.88
753,603
-4.22(-0.94%)
Jan 22, 2020
445.82
450.74
441.13
449.10
575,722
-3.52(-0.78%)
Jan 21, 2020
455.90
456.13
449.10
452.62
521,560
+0.94(+0.21%)
Jan 17, 2020
452.85
459.65
450.74
451.68
596,051
-7.04(-1.53%)
Jan 16, 2020
465.28
468.10
458.48
458.71
668,477
-13.37(-2.83%)
Jan 15, 2020
471.85
476.54
465.28
472.08
816,294
-0.24(-0.05%)
Jan 14, 2020
468.10
474.66
465.28
472.32
990,925
+5.63(+1.21%)
Jan 13, 2020
477.94
480.06
466.69
466.69
669,112
-16.89(-3.49%)
Jan 10, 2020
474.43
485.92
473.96
483.57
825,476
+3.99(+0.83%)
Jan 09, 2020
480.52
488.50
477.01
479.59
738,693
-12.43(-2.53%)
Jan 08, 2020
503.74
506.09
485.21
492.02
779,059
-16.65(-3.27%)
Jan 07, 2020
502.57
508.20
499.05
508.67
477,221
+5.63(+1.12%)
Jan 06, 2020
525.08
526.96
503.04
503.04
668,845
-9.85(-1.92%)
Jan 03, 2020
518.99
519.22
503.98
512.89
778,166
+13.37(+2.68%)
Jan 02, 2020
512.18
515.23
499.52
499.52
687,896
-25.56(-4.87%)
Dec 31, 2019
533.06
535.47
524.14
525.08
494,749
-3.05(-0.58%)
Dec 30, 2019
518.75
535.64
517.81
528.13
674,746
+10.08(+1.95%)
Dec 27, 2019
511.01
521.80
510.57
518.05
473,876
+1.88(+0.36%)
Dec 26, 2019
527.66
527.90
516.17
516.17
301,337
-14.07(-2.65%)
Dec 24, 2019
529.54
533.76
528.84
530.24
149,967
-0.52(-0.10%)
Dec 23, 2019
529.36
532.16
528.19
530.76
252,203
-4.43(-0.83%)
Dec 20, 2019
533.56
538.18
532.16
535.19
401,760
-5.84(-1.08%)
Dec 19, 2019
551.07
551.07
540.79
541.03
359,929
-11.20(-2.03%)
Dec 18, 2019
551.53
553.16
546.86
552.23
330,362
-1.17(-0.21%)
Dec 17, 2019
551.76
555.50
550.13
553.40
350,138
-0.93(-0.17%)
Dec 16, 2019
559.93
560.17
551.53
554.33
429,412
-16.34(-2.86%)
Dec 13, 2019
577.44
580.94
564.37
570.67
799,051
-5.37(-0.93%)
Dec 12, 2019
591.21
593.78
569.50
576.04
976,014
-13.07(-2.22%)
Dec 11, 2019
595.18
597.51
587.48
589.11
338,180
-9.34(-1.56%)
Dec 10, 2019
596.35
602.88
590.28
598.45
450,648
+1.40(+0.23%)
Dec 09, 2019
592.38
597.75
583.97
597.04
356,485
+7.24(+1.23%)
Dec 06, 2019
595.88
596.58
587.71
589.81
493,044
-18.91(-3.11%)
Dec 05, 2019
605.68
617.58
605.68
608.72
419,122
-3.03(-0.50%)
Dec 04, 2019
611.28
614.55
607.32
611.75
492,227
-9.34(-1.50%)
Dec 03, 2019
631.12
640.92
620.38
621.09
876,397
+13.07(+2.15%)
Dec 02, 2019
588.41
616.65
587.94
608.01
770,726
+19.14(+3.25%)
Nov 29, 2019
584.67
589.58
582.34
588.88
262,880
+7.94(+1.37%)
Nov 27, 2019
588.88
590.51
580.47
580.94
406,057
-11.90(-2.01%)
Nov 26, 2019
595.41
597.75
590.51
592.84
346,202
-3.03(-0.51%)
Nov 25, 2019
610.12
610.12
595.64
595.88
414,345
-21.94(-3.55%)
Nov 22, 2019
614.08
628.02
613.38
617.82
441,331
-1.63(-0.26%)
Nov 21, 2019
616.88
624.82
615.48
619.45
552,252
+4.43(+0.72%)
Nov 20, 2019
608.48
628.32
603.11
615.02
710,996
+10.97(+1.82%)
Nov 19, 2019
599.85
610.82
599.61
604.05
477,641
-3.03(-0.50%)
Nov 18, 2019
610.35
618.05
603.35
607.08
527,752
-2.57(-0.42%)
Nov 15, 2019
610.58
616.18
608.48
609.65
412,501
-11.44(-1.84%)
Nov 14, 2019
626.69
632.52
619.92
621.09
403,524
+0.23(+0.04%)
Nov 13, 2019
626.45
627.85
617.82
620.85
463,470
+0.93(+0.15%)
Nov 12, 2019
623.65
626.69
613.62
619.92
440,907
-5.37(-0.86%)
Nov 11, 2019
631.82
634.62
624.35
625.29
260,136
+2.80(+0.45%)
Nov 08, 2019
633.92
638.59
622.49
622.49
401,571
-7.70(-1.22%)
Nov 07, 2019
626.45
635.56
617.58
630.19
509,750
-6.07(-0.95%)
Nov 06, 2019
634.16
645.59
633.92
636.26
470,840
+3.73(+0.59%)
Nov 05, 2019
630.19
638.12
628.32
632.52
454,677
-0.47(-0.07%)
Nov 04, 2019
631.59
636.26
628.55
632.99
495,880
-11.67(-1.81%)
Nov 01, 2019
654.00
657.26
644.66
644.66
489,398
-17.97(-2.71%)
Oct 31, 2019
657.96
674.07
656.80
662.63
572,053
-0.47(-0.07%)
Oct 30, 2019
669.17
680.60
659.83
663.10
497,803
-9.34(-1.39%)
Oct 29, 2019
660.53
673.13
657.96
672.43
456,476
+15.40(+2.34%)
Oct 28, 2019
667.53
668.00
654.70
657.03
431,721
-21.01(-3.10%)
Oct 25, 2019
704.41
705.11
676.40
678.04
593,471
-15.64(-2.25%)
Oct 24, 2019
699.04
708.85
692.74
693.67
637,111
-20.54(-2.88%)
Oct 23, 2019
723.55
726.35
713.98
714.21
384,730
-3.74(-0.52%)
Oct 22, 2019
694.37
718.88
690.64
717.95
500,263
+16.57(+2.36%)
Oct 21, 2019
710.01
715.85
700.21
701.38
361,346
-18.67(-2.59%)
Oct 18, 2019
703.24
731.02
699.27
720.05
659,952
+19.84(+2.83%)
Oct 17, 2019
692.97
708.38
689.94
700.21
415,523
-5.14(-0.73%)
Oct 16, 2019
707.21
712.35
700.44
705.34
575,026
+4.90(+0.70%)
Oct 15, 2019
721.45
722.38
695.31
700.44
771,519
-27.31(-3.75%)
Oct 14, 2019
731.02
733.12
720.98
727.75
427,300
-0.70(-0.10%)
Oct 11, 2019
731.25
732.18
709.54
728.45
1,067,312
-28.24(-3.73%)
Oct 10, 2019
773.73
776.07
747.59
756.69
671,901
-17.27(-2.23%)
Oct 09, 2019
777.00
784.70
763.46
773.96
644,475
-24.04(-3.01%)
Oct 08, 2019
777.93
799.40
767.90
798.00
941,206
+34.08(+4.46%)
Oct 07, 2019
763.46
767.43
745.49
763.93
585,580
+7.70(+1.02%)
Oct 04, 2019
779.33
780.97
753.04
756.23
615,887
-33.38(-4.23%)
Oct 03, 2019
817.84
847.72
789.37
789.60
883,045
-27.54(-3.37%)
Oct 02, 2019
793.10
830.68
793.10
817.14
933,574
+40.14(+5.17%)
Oct 01, 2019
750.62
781.20
737.55
777.00
832,215
+18.21(+2.40%)
Sep 30, 2019
772.10
776.30
754.83
758.79
444,729
-20.54(-2.64%)
Sep 27, 2019
748.99
796.11
747.59
779.33
862,233
+27.31(+3.63%)
Sep 26, 2019
746.89
769.06
745.26
752.02
541,377
+8.17(+1.10%)
Sep 25, 2019
772.10
791.24
737.79
743.86
637,621
-25.56(-3.32%)
Sep 24, 2019
730.19
779.17
725.55
769.42
1,018,680
+29.25(+3.95%)
Sep 23, 2019
742.50
749.23
733.44
740.17
431,202
+0.46(+0.06%)
Sep 20, 2019
714.88
748.07
713.02
739.71
550,369
+21.59(+3.01%)
Sep 19, 2019
717.43
722.07
704.66
718.12
506,290
-3.02(-0.42%)
Sep 18, 2019
724.62
748.21
720.21
721.14
580,826
+0.70(+0.10%)
Sep 17, 2019
730.43
734.84
719.75
720.45
461,471
-9.98(-1.37%)
Sep 16, 2019
734.37
736.69
726.02
730.43
635,169
+10.21(+1.42%)
Sep 13, 2019
715.34
723.46
711.16
720.21
452,576
+7.89(+1.11%)
Sep 12, 2019
708.38
715.80
696.31
712.32
656,077
-9.52(-1.32%)
Sep 11, 2019
738.55
743.19
720.45
721.84
537,269
-19.96(-2.69%)
Sep 10, 2019
747.60
762.22
741.57
741.80
649,656
+6.27(+0.85%)
Sep 09, 2019
724.16
746.90
723.46
735.53
503,325
+5.11(+0.70%)
Sep 06, 2019
725.32
735.76
724.62
730.43
539,658
+1.86(+0.25%)
Sep 05, 2019
745.98
747.14
722.30
728.57
836,924
-42.48(-5.51%)
Sep 04, 2019
783.11
788.92
768.96
771.04
562,427
-33.65(-4.18%)
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.