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
)
74.17
+1.06 (+1.45%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 14, 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 (%)
Sep 28, 2012
1.249
1.261
1.228
1.233
81,016,864
-0.03(-2.40%)
Sep 27, 2012
1.221
1.271
1.215
1.263
93,896,824
+0.05(+4.24%)
Sep 26, 2012
1.237
1.240
1.194
1.212
125,387,224
-0.03(-2.63%)
Sep 25, 2012
1.308
1.316
1.241
1.244
78,472,480
-0.05(-4.01%)
Sep 24, 2012
1.288
1.304
1.280
1.296
71,669,048
-0.02(-1.85%)
Sep 21, 2012
1.340
1.343
1.317
1.321
74,326,128
+0.00(+0.00%)
Sep 20, 2012
1.304
1.323
1.294
1.321
74,240,288
-0.00(-0.23%)
Sep 19, 2012
1.316
1.334
1.305
1.324
70,464,888
+0.01(+0.67%)
Sep 18, 2012
1.303
1.318
1.303
1.315
51,572,144
+0.00(+0.19%)
Sep 17, 2012
1.314
1.314
1.299
1.313
78,051,992
+0.00(+0.19%)
Sep 14, 2012
1.293
1.325
1.290
1.310
146,816,432
+0.03(+2.56%)
Sep 13, 2012
1.232
1.294
1.227
1.277
119,705,256
+0.05(+3.99%)
Sep 12, 2012
1.230
1.237
1.205
1.228
78,848,552
+0.01(+0.87%)
Sep 11, 2012
1.223
1.237
1.211
1.218
71,885,096
-0.01(-0.43%)
Sep 10, 2012
1.262
1.270
1.220
1.223
77,110,664
-0.05(-3.68%)
Sep 07, 2012
1.269
1.278
1.261
1.270
56,196,396
-0.01(-0.43%)
Sep 06, 2012
1.220
1.278
1.219
1.275
79,233,280
+0.08(+6.61%)
Sep 05, 2012
1.199
1.215
1.188
1.196
51,664,232
-0.01(-0.46%)
Sep 04, 2012
1.200
1.215
1.166
1.202
76,658,392
-0.01(-0.42%)
Aug 31, 2012
1.208
1.220
1.170
1.207
86,499,304
+0.03(+2.13%)
Aug 30, 2012
1.203
1.204
1.176
1.182
63,675,328
-0.04(-3.05%)
Aug 29, 2012
1.220
1.228
1.203
1.219
37,751,836
+0.00(+0.02%)
Aug 27, 2012
1.229
1.233
1.210
1.219
38,623,660
+0.01(+0.49%)
Aug 24, 2012
1.181
1.221
1.176
1.213
53,408,808
+0.02(+1.77%)
Aug 23, 2012
1.205
1.215
1.181
1.192
56,180,948
-0.03(-2.22%)
Aug 22, 2012
1.197
1.228
1.188
1.219
58,286,000
+0.01(+1.08%)
Aug 21, 2012
1.232
1.245
1.191
1.206
111,819,808
-0.01(-1.15%)
Aug 20, 2012
1.213
1.221
1.198
1.220
47,094,488
+0.00(+0.38%)
Aug 17, 2012
1.207
1.215
1.199
1.215
58,246,896
+0.02(+1.37%)
Aug 16, 2012
1.171
1.207
1.166
1.199
71,230,160
+0.04(+3.58%)
Aug 15, 2012
1.146
1.162
1.145
1.157
36,712,076
+0.01(+0.71%)
Aug 14, 2012
1.160
1.167
1.139
1.149
56,439,056
+0.00(+0.14%)
Aug 13, 2012
1.140
1.147
1.121
1.147
36,843,908
+0.01(+0.61%)
Aug 10, 2012
1.126
1.140
1.117
1.140
47,864,776
+0.00(+0.41%)
Aug 09, 2012
1.127
1.141
1.121
1.136
39,707,592
+0.01(+0.85%)
Aug 08, 2012
1.120
1.135
1.115
1.126
44,030,052
-0.00(-0.16%)
Aug 07, 2012
1.117
1.142
1.111
1.128
70,939,440
+0.03(+2.47%)
Aug 06, 2012
1.094
1.115
1.087
1.101
65,390,144
+0.02(+2.25%)
Aug 03, 2012
1.068
1.099
1.057
1.077
100,013,400
+0.06(+5.69%)
Aug 02, 2012
1.005
1.050
0.9964
1.019
84,972,400
-0.01(-1.05%)
Aug 01, 2012
1.061
1.062
1.018
1.029
77,333,304
-0.01(-0.98%)
Jul 31, 2012
1.045
1.057
1.036
1.040
68,021,000
+0.00(+0.06%)
Jul 30, 2012
1.051
1.064
1.030
1.039
93,888,664
-0.01(-0.60%)
Jul 27, 2012
0.9945
1.048
0.9859
1.045
139,031,472
+0.07(+7.57%)
Jul 26, 2012
0.9772
0.9900
0.9561
0.9717
118,363,064
+0.04(+3.91%)
Jul 25, 2012
0.9345
0.9550
0.9193
0.9351
100,073,312
-0.02(-2.23%)
Jul 24, 2012
0.9843
0.9882
0.9374
0.9565
128,413,240
-0.02(-2.28%)
Jul 23, 2012
0.9567
0.9896
0.9343
0.9788
112,749,184
-0.04(-3.70%)
Jul 20, 2012
1.058
1.058
1.014
1.016
84,574,640
-0.04(-3.85%)
Jul 19, 2012
1.046
1.067
1.040
1.057
110,229,688
+0.03(+3.26%)
Jul 18, 2012
0.9776
1.033
0.9774
1.024
96,044,680
+0.04(+4.06%)
Jul 17, 2012
0.9866
0.9937
0.9424
0.9838
88,902,064
+0.01(+1.54%)
Jul 16, 2012
0.9709
0.9833
0.9575
0.9689
55,718,056
-0.01(-0.75%)
Jul 13, 2012
0.9426
0.9835
0.9408
0.9762
72,311,640
+0.04(+4.35%)
Jul 12, 2012
0.9398
0.9463
0.9089
0.9355
110,340,176
-0.03(-2.89%)
Jul 11, 2012
0.9750
0.9823
0.9380
0.9634
113,272,184
-0.01(-1.37%)
Jul 10, 2012
1.024
1.032
0.9666
0.9768
88,471,792
-0.03(-3.07%)
Jul 09, 2012
1.010
1.020
0.9931
1.008
49,239,780
-0.00(-0.34%)
Jul 06, 2012
1.039
1.040
0.9914
1.011
74,486,000
-0.04(-3.94%)
Jul 05, 2012
1.048
1.068
1.031
1.053
60,720,292
+0.00(+0.35%)
Jul 03, 2012
1.026
1.051
1.022
1.049
47,661,224
+0.02(+2.38%)
Jul 02, 2012
1.019
1.027
1.002
1.025
64,104,424
+0.01(+0.80%)
Jun 29, 2012
0.9819
1.016
0.9727
1.016
126,326,784
+0.09(+9.77%)
Jun 28, 2012
0.9384
0.9408
0.8985
0.9260
107,188,328
-0.03(-3.60%)
Jun 27, 2012
0.9540
0.9729
0.9512
0.9605
59,944,692
+0.02(+1.82%)
Jun 26, 2012
0.9347
0.9512
0.9225
0.9433
70,038,056
+0.02(+1.94%)
Jun 25, 2012
0.9585
0.9595
0.9178
0.9253
68,740,728
-0.06(-5.93%)
Jun 22, 2012
0.9618
0.9870
0.9553
0.9837
71,908,904
+0.03(+3.11%)
Jun 21, 2012
1.027
1.031
0.9500
0.9540
79,827,168
-0.08(-7.49%)
Jun 20, 2012
1.033
1.043
1.006
1.031
99,613,816
+0.00(+0.36%)
Jun 19, 2012
1.012
1.040
1.010
1.028
83,275,840
+0.03(+3.29%)
Jun 18, 2012
0.9591
1.004
0.9532
0.9949
90,526,768
+0.03(+2.58%)
Jun 15, 2012
0.9418
0.9731
0.9412
0.9699
86,716,288
+0.03(+3.69%)
Jun 14, 2012
0.9239
0.9453
0.9093
0.9353
67,319,040
+0.01(+1.12%)
Jun 13, 2012
0.9361
0.9573
0.9146
0.9250
49,702,820
-0.02(-1.96%)
Jun 12, 2012
0.9221
0.9451
0.9056
0.9435
69,145,224
+0.03(+3.16%)
Jun 11, 2012
0.9805
0.9831
0.9093
0.9146
93,012,072
-0.05(-4.78%)
Jun 08, 2012
0.9272
0.9632
0.9185
0.9605
64,851,348
+0.03(+2.94%)
Jun 07, 2012
0.9719
0.9729
0.9298
0.9331
87,829,496
-0.01(-1.12%)
Jun 06, 2012
0.9038
0.9457
0.9006
0.9437
87,954,488
+0.06(+6.84%)
Jun 05, 2012
0.8634
0.8880
0.8621
0.8833
100,091,464
+0.01(+1.38%)
Jun 04, 2012
0.8605
0.8762
0.8373
0.8713
117,006,712
+0.02(+2.14%)
Jun 01, 2012
0.8778
0.8937
0.8522
0.8530
114,948,680
-0.07(-7.86%)
May 31, 2012
0.9359
0.9428
0.9056
0.9258
85,099,168
-0.01(-1.43%)
May 30, 2012
0.9372
0.9494
0.9215
0.9392
63,851,824
-0.02(-2.43%)
May 29, 2012
0.9544
0.9766
0.9382
0.9625
72,435,104
+0.03(+3.72%)
May 25, 2012
0.9349
0.9394
0.9199
0.9280
32,047,440
-0.01(-0.57%)
May 24, 2012
0.9554
0.9577
0.9107
0.9333
79,300,816
-0.02(-1.80%)
May 23, 2012
0.9217
0.9577
0.8971
0.9504
82,858,296
+0.01(+0.56%)
May 22, 2012
0.9557
0.9683
0.9241
0.9451
98,956,272
-0.00(-0.36%)
May 21, 2012
0.8800
0.9508
0.8772
0.9485
105,744,656
+0.07(+8.41%)
May 18, 2012
0.9201
0.9262
0.8727
0.8749
144,456,560
-0.04(-4.01%)
May 17, 2012
0.9729
0.9772
0.9111
0.9115
133,470,080
-0.06(-6.15%)
May 16, 2012
1.003
1.012
0.9662
0.9713
76,133,424
-0.02(-2.17%)
May 15, 2012
1.013
1.035
0.9872
0.9929
77,515,808
-0.01(-0.87%)
May 14, 2012
1.005
1.026
0.9975
1.002
84,237,184
-0.03(-2.76%)
May 11, 2012
1.019
1.064
1.018
1.030
49,279,920
-0.00(-0.10%)
May 10, 2012
1.052
1.053
1.020
1.031
832,438,592
-0.01(-1.02%)
May 09, 2012
1.012
1.055
0.9982
1.042
138,108,256
-0.01(-0.55%)
May 08, 2012
1.039
1.058
0.9966
1.048
141,663,216
-0.01(-1.10%)
May 07, 2012
1.038
1.075
1.036
1.059
108,158,680
+0.00(+0.14%)
May 04, 2012
1.110
1.116
1.057
1.058
93,467,432
-0.08(-7.34%)
May 03, 2012
1.182
1.184
1.133
1.141
51,534,712
-0.04(-3.11%)
May 02, 2012
1.151
1.182
1.145
1.178
39,544,572
+0.01(+0.66%)
May 01, 2012
1.157
1.208
1.156
1.170
53,638,632
+0.01(+0.57%)
Apr 30, 2012
1.178
1.185
1.161
1.164
49,275,248
-0.02(-2.08%)
Apr 27, 2012
1.183
1.201
1.165
1.188
53,763,580
+0.02(+1.71%)
Apr 26, 2012
1.146
1.176
1.143
1.168
73,005,728
+0.02(+1.79%)
Apr 25, 2012
1.129
1.150
1.124
1.148
78,088,296
+0.08(+7.94%)
Apr 24, 2012
1.076
1.088
1.050
1.063
66,450,960
-0.02(-1.77%)
Apr 23, 2012
1.082
1.086
1.052
1.083
71,808,896
-0.03(-2.52%)
Apr 20, 2012
1.139
1.154
1.107
1.110
87,633,320
-0.01(-1.08%)
Apr 19, 2012
1.148
1.189
1.108
1.123
102,069,656
-0.04(-3.23%)
Apr 18, 2012
1.158
1.180
1.149
1.160
65,687,996
-0.01(-0.73%)
Apr 17, 2012
1.117
1.179
1.111
1.169
96,918,616
+0.07(+5.90%)
Apr 16, 2012
1.158
1.159
1.092
1.104
102,727,640
-0.04(-3.15%)
Apr 13, 2012
1.181
1.182
1.139
1.139
93,932,784
-0.05(-4.52%)
Apr 12, 2012
1.161
1.198
1.158
1.193
91,357,712
+0.04(+3.35%)
Apr 11, 2012
1.170
1.178
1.146
1.155
86,493,160
+0.02(+1.45%)
Apr 10, 2012
1.194
1.208
1.127
1.138
150,321,120
-0.06(-4.83%)
Apr 09, 2012
1.178
1.211
1.172
1.196
73,732,088
-0.03(-2.30%)
Apr 05, 2012
1.196
1.227
1.192
1.224
79,244,888
+0.02(+1.83%)
Apr 04, 2012
1.224
1.227
1.181
1.202
105,115,104
-0.05(-4.08%)
Apr 03, 2012
1.259
1.270
1.232
1.253
85,827,304
+0.00(+0.01%)
Apr 02, 2012
1.213
1.259
1.206
1.253
64,233,896
+0.04(+3.05%)
Mar 30, 2012
1.240
1.241
1.202
1.216
64,751,784
-0.01(-0.70%)
Mar 29, 2012
1.220
1.237
1.197
1.225
88,252,544
-0.01(-1.03%)
Mar 28, 2012
1.254
1.269
1.215
1.237
97,540,984
-0.01(-1.17%)
Mar 27, 2012
1.248
1.268
1.248
1.252
91,845,096
+0.00(+0.38%)
Mar 26, 2012
1.207
1.247
1.206
1.247
81,236,456
+0.06(+5.22%)
Mar 23, 2012
1.192
1.192
1.165
1.185
80,695,248
-0.00(-0.14%)
Mar 22, 2012
1.173
1.195
1.172
1.187
109,152,936
-0.01(-0.60%)
Mar 21, 2012
1.196
1.214
1.190
1.194
80,223,504
-0.00(-0.03%)
Mar 20, 2012
1.170
1.198
1.160
1.195
94,485,504
+0.01(+0.55%)
Mar 19, 2012
1.168
1.196
1.160
1.188
98,359,824
+0.03(+2.18%)
Mar 16, 2012
1.171
1.171
1.155
1.163
70,860,192
-0.00(-0.22%)
Mar 15, 2012
1.166
1.172
1.149
1.165
100,792,640
+0.01(+0.76%)
Mar 14, 2012
1.147
1.168
1.135
1.156
124,538,960
+0.01(+1.12%)
Mar 13, 2012
1.102
1.144
1.094
1.144
98,107,080
+0.06(+5.63%)
Mar 12, 2012
1.080
1.086
1.067
1.083
77,619,696
+0.00(+0.16%)
Mar 09, 2012
1.074
1.087
1.072
1.081
79,387,736
+0.01(+1.21%)
Mar 08, 2012
1.053
1.077
1.047
1.068
63,922,612
+0.03(+3.17%)
Mar 07, 2012
1.026
1.042
1.022
1.035
95,940,288
+0.02(+2.27%)
Mar 06, 2012
1.013
1.018
0.9955
1.012
110,389,712
-0.03(-2.87%)
Mar 05, 2012
1.074
1.078
1.032
1.042
125,254,896
-0.03(-3.12%)
Mar 02, 2012
1.075
1.086
1.066
1.076
85,204,344
-0.00(-0.30%)
Mar 01, 2012
1.066
1.081
1.056
1.079
120,084,872
+0.03(+2.43%)
Feb 29, 2012
1.071
1.080
1.043
1.053
136,347,088
-0.01(-1.31%)
Feb 28, 2012
1.038
1.067
1.035
1.067
98,366,912
+0.03(+2.99%)
Feb 27, 2012
1.014
1.046
1.002
1.036
94,697,712
+0.00(+0.48%)
Feb 24, 2012
1.030
1.037
1.024
1.031
68,967,104
+0.01(+0.98%)
Feb 23, 2012
1.006
1.024
0.9910
1.021
107,627,408
+0.02(+1.90%)
Feb 22, 2012
1.010
1.018
0.9974
1.002
64,241,372
-0.01(-1.32%)
Feb 21, 2012
1.011
1.029
0.9965
1.016
84,217,168
+0.01(+0.85%)
Feb 17, 2012
1.017
1.019
0.9941
1.007
82,991,904
-0.01(-0.85%)
Feb 16, 2012
0.9780
1.020
0.9700
1.016
129,199,464
+0.04(+4.18%)
Feb 15, 2012
1.012
1.028
0.9718
0.9751
196,679,808
-0.02(-2.23%)
Feb 14, 2012
0.9831
0.9973
0.9731
0.9973
88,944,272
+0.01(+0.87%)
Feb 13, 2012
0.9843
0.9932
0.9718
0.9887
81,486,248
+0.03(+2.70%)
Feb 10, 2012
0.9630
0.9709
0.9528
0.9628
99,819,440
-0.02(-2.14%)
Feb 09, 2012
0.9729
0.9870
0.9566
0.9838
78,157,848
+0.02(+2.22%)
Feb 08, 2012
0.9481
0.9625
0.9379
0.9625
79,346,712
+0.02(+1.66%)
Feb 07, 2012
0.9402
0.9532
0.9274
0.9467
66,696,816
+0.00(+0.43%)
Feb 06, 2012
0.9329
0.9427
0.9264
0.9426
67,037,516
-0.00(-0.10%)
Feb 03, 2012
0.9326
0.9468
0.9277
0.9436
79,507,176
+0.04(+3.98%)
Feb 02, 2012
0.9071
0.9156
0.8963
0.9075
74,248,504
+0.01(+1.03%)
Feb 01, 2012
0.8917
0.9080
0.8833
0.8982
90,040,456
+0.02(+2.46%)
Jan 31, 2012
0.8861
0.8913
0.8605
0.8767
101,354,904
+0.00(+0.35%)
Jan 30, 2012
0.8499
0.8772
0.8399
0.8736
86,425,272
+0.00(+0.16%)
Jan 27, 2012
0.8587
0.8760
0.8573
0.8722
86,509,192
+0.01(+0.99%)
Jan 26, 2012
0.8841
0.8889
0.8515
0.8637
95,861,584
-0.01(-1.06%)
Jan 25, 2012
0.8673
0.8792
0.8480
0.8729
103,772,960
+0.03(+3.82%)
Jan 24, 2012
0.8347
0.8480
0.8301
0.8408
48,885,748
-0.00(-0.55%)
Jan 23, 2012
0.8454
0.8638
0.8314
0.8455
70,536,512
-0.00(-0.01%)
Jan 20, 2012
0.8379
0.8463
0.8364
0.8456
41,093,220
-0.00(-0.44%)
Jan 19, 2012
0.8445
0.8535
0.8407
0.8493
116,196,872
+0.02(+2.00%)
Jan 18, 2012
0.8066
0.8335
0.8021
0.8327
109,568,504
+0.03(+3.97%)
Jan 17, 2012
0.8018
0.8114
0.7928
0.8008
66,096,288
+0.02(+2.68%)
Jan 13, 2012
0.7768
0.7809
0.7602
0.7799
79,501,368
-0.01(-1.15%)
Jan 12, 2012
0.7859
0.7918
0.7681
0.7890
79,071,240
+0.01(+1.19%)
Jan 11, 2012
0.7743
0.7847
0.7660
0.7797
70,318,984
+0.01(+0.70%)
Jan 10, 2012
0.7833
0.7894
0.7690
0.7743
80,567,840
+0.02(+2.05%)
Jan 09, 2012
0.7715
0.7727
0.7511
0.7588
78,559,160
-0.01(-0.84%)
Jan 06, 2012
0.7594
0.7708
0.7500
0.7652
106,331,216
+0.01(+1.03%)
Jan 05, 2012
0.7354
0.7598
0.7268
0.7573
71,112,936
+0.02(+2.46%)
Jan 04, 2012
0.7270
0.7427
0.7176
0.7392
61,331,792
+0.05(+6.96%)
Dec 30, 2011
0.6981
0.7017
0.6907
0.6911
59,239,184
-0.01(-0.82%)
Dec 29, 2011
0.6854
0.6984
0.6796
0.6968
69,395,368
+0.01(+1.95%)
Dec 28, 2011
0.7044
0.7069
0.6767
0.6835
102,633,288
-0.02(-3.21%)
Dec 27, 2011
0.6981
0.7135
0.6952
0.7061
71,613,312
+0.01(+0.77%)
Dec 23, 2011
0.6869
0.7008
0.6829
0.7007
56,846,312
+0.03(+5.09%)
Dec 21, 2011
0.6839
0.6839
0.6424
0.6668
175,983,360
-0.03(-4.16%)
Dec 20, 2011
0.6693
0.6979
0.6693
0.6957
137,106,320
+0.06(+8.88%)
Dec 19, 2011
0.6662
0.6704
0.6341
0.6390
102,014,360
-0.02(-2.77%)
Dec 16, 2011
0.6598
0.6851
0.6554
0.6572
143,957,408
+0.01(+1.25%)
Dec 15, 2011
0.6727
0.6729
0.6458
0.6491
157,246,016
-0.01(-0.78%)
Dec 14, 2011
0.6779
0.6800
0.6426
0.6542
210,041,696
-0.03(-4.65%)
Dec 13, 2011
0.7236
0.7321
0.6772
0.6861
118,662,640
-0.02(-3.38%)
Dec 12, 2011
0.7115
0.7122
0.6912
0.7101
109,926,328
-0.02(-3.28%)
Dec 09, 2011
0.7071
0.7407
0.7053
0.7342
100,564,200
+0.03(+4.74%)
Dec 08, 2011
0.7237
0.7404
0.6966
0.7009
133,115,896
-0.04(-5.09%)
Dec 07, 2011
0.7318
0.7481
0.7093
0.7385
78,946,592
+0.00(+0.15%)
Dec 06, 2011
0.7467
0.7522
0.7308
0.7374
71,716,024
-0.01(-0.77%)
Dec 05, 2011
0.7541
0.7589
0.7318
0.7431
96,974,888
+0.02(+3.28%)
Dec 02, 2011
0.7479
0.7484
0.7188
0.7195
66,133,576
-0.01(-0.95%)
Dec 01, 2011
0.7120
0.7321
0.7102
0.7264
94,014,344
+0.02(+2.14%)
Nov 30, 2011
0.6933
0.7136
0.6874
0.7112
124,140,712
+0.07(+10.98%)
Nov 29, 2011
0.6506
0.6669
0.6359
0.6409
119,965,728
-0.01(-1.81%)
Nov 28, 2011
0.6349
0.6556
0.6345
0.6527
134,529,856
+0.06(+10.33%)
Nov 25, 2011
0.5987
0.6189
0.5916
0.5916
63,309,292
-0.01(-2.27%)
Nov 23, 2011
0.6351
0.6369
0.6048
0.6053
159,050,944
-0.04(-6.65%)
Nov 22, 2011
0.6372
0.6555
0.6269
0.6484
164,297,920
+0.01(+0.87%)
Nov 21, 2011
0.6560
0.6573
0.6228
0.6428
139,485,520
-0.04(-5.81%)
Nov 18, 2011
0.6991
0.7013
0.6788
0.6824
121,030,624
-0.02(-2.40%)
Nov 17, 2011
0.7455
0.7461
0.6851
0.6992
228,440,208
-0.05(-6.88%)
Nov 16, 2011
0.7729
0.7909
0.7471
0.7508
123,880,880
-0.04(-4.93%)
Nov 15, 2011
0.7594
0.7995
0.7562
0.7898
112,766,544
+0.02(+3.21%)
Nov 14, 2011
0.7738
0.7863
0.7563
0.7652
57,964,340
-0.01(-1.70%)
Nov 11, 2011
0.7580
0.7860
0.7545
0.7784
87,895,312
+0.04(+5.61%)
Nov 10, 2011
0.7617
0.7633
0.7166
0.7370
91,163,496
-0.00(-0.41%)
Nov 09, 2011
0.7775
0.7815
0.7341
0.7401
113,824,168
-0.09(-10.34%)
Nov 08, 2011
0.8158
0.8302
0.7889
0.8254
105,503,616
+0.03(+3.33%)
Nov 07, 2011
0.7815
0.8003
0.7572
0.7988
114,277,512
+0.02(+2.22%)
Nov 04, 2011
0.7820
0.7919
0.7584
0.7814
81,219,928
-0.01(-1.55%)
Nov 03, 2011
0.7665
0.7974
0.7400
0.7937
145,656,784
+0.05(+6.09%)
Nov 02, 2011
0.7512
0.7574
0.7277
0.7482
124,840,216
+0.02(+2.46%)
Nov 01, 2011
0.7344
0.7511
0.7173
0.7302
201,284,624
-0.06(-7.74%)
Oct 31, 2011
0.8105
0.8205
0.7899
0.7915
80,936,880
-0.04(-4.96%)
Oct 28, 2011
0.8148
0.8360
0.8148
0.8328
65,207,200
+0.00(+0.33%)
Oct 27, 2011
0.8217
0.8436
0.7977
0.8300
169,262,720
+0.06(+8.06%)
Oct 26, 2011
0.7827
0.7873
0.7243
0.7681
196,605,424
-0.00(-0.40%)
Oct 25, 2011
0.8088
0.8103
0.7643
0.7712
102,864,000
-0.05(-5.67%)
Oct 24, 2011
0.7785
0.8237
0.7760
0.8175
101,025,320
+0.05(+6.25%)
Oct 21, 2011
0.7655
0.7839
0.7492
0.7694
96,716,336
+0.03(+3.56%)
Oct 20, 2011
0.7508
0.7546
0.7100
0.7430
104,099,888
-0.01(-1.27%)
Oct 19, 2011
0.7883
0.7935
0.7456
0.7526
124,125,264
-0.05(-5.77%)
Oct 18, 2011
0.7679
0.8116
0.7458
0.7986
144,319,168
+0.03(+3.63%)
Oct 17, 2011
0.7966
0.8041
0.7579
0.7707
560,745,088
-0.04(-4.63%)
Oct 14, 2011
0.7950
0.8081
0.7818
0.8081
98,122,328
+0.04(+5.51%)
Oct 13, 2011
0.7414
0.7687
0.7388
0.7659
95,873,784
+0.02(+2.68%)
Oct 12, 2011
0.7559
0.7700
0.7434
0.7459
132,683,312
+0.01(+1.61%)
Oct 11, 2011
0.7137
0.7392
0.7103
0.7341
102,959,232
+0.02(+2.14%)
Oct 10, 2011
0.6851
0.7187
0.6822
0.7187
111,111,544
+0.07(+10.26%)
Oct 07, 2011
0.6636
0.6734
0.6393
0.6518
147,762,576
-0.01(-2.06%)
Oct 06, 2011
0.6508
0.6656
0.6230
0.6656
233,887,392
+0.03(+5.14%)
Oct 05, 2011
0.5842
0.6388
0.5707
0.6330
266,641,360
+0.04(+7.60%)
Oct 04, 2011
0.5373
0.5919
0.5209
0.5883
352,963,744
+0.03(+6.09%)
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.