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

Ultrashort Nasdaq Biotechnology -2X ETF (NQ: BIS )

14.35 -0.19 (-1.31%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 (%)
Nov 30, 2015 100.97 106.74 100.69 105.24 89,090 +3.57(+3.51%)
Nov 27, 2015 102.51 102.51 101.07 101.67 45,032 -1.08(-1.06%)
Nov 25, 2015 104.92 102.75 102.75 102.75 38,560 -2.00(-1.91%)
Nov 24, 2015 105.87 107.41 104.75 104.75 80,673 +0.07(+0.07%)
Nov 23, 2015 106.25 106.25 102.86 104.68 66,417 -1.58(-1.48%)
Nov 20, 2015 105.31 106.74 104.19 106.25 87,545 +0.11(+0.10%)
Nov 19, 2015 102.79 106.71 102.51 106.15 172,457 +3.05(+2.95%)
Nov 18, 2015 108.08 109.09 102.82 103.10 171,040 -6.34(-5.79%)
Nov 17, 2015 111.26 113.36 107.76 109.44 143,604 -3.19(-2.83%)
Nov 16, 2015 114.90 117.49 112.34 112.63 227,161 -0.73(-0.65%)
Nov 13, 2015 116.06 116.65 109.75 113.36 228,336 -2.52(-2.18%)
Nov 12, 2015 112.35 115.95 110.88 115.88 245,689 +4.76(+4.29%)
Nov 11, 2015 107.23 111.33 107.06 111.12 104,802 +3.15(+2.92%)
Nov 10, 2015 110.11 111.16 107.66 107.97 79,259 -1.02(-0.93%)
Nov 09, 2015 109.72 110.94 107.38 108.98 146,156 +0.00(+0.00%)
Nov 06, 2015 108.78 113.36 107.69 108.98 283,510 +0.73(+0.68%)
Nov 05, 2015 106.25 110.56 105.69 108.25 283,178 +3.68(+3.52%)
Nov 04, 2015 102.58 107.76 102.23 104.57 213,447 +0.63(+0.61%)
Nov 03, 2015 105.03 107.02 102.23 103.94 233,496 -0.21(-0.20%)
Nov 02, 2015 112.52 112.80 103.91 104.15 237,440 -8.65(-7.67%)
Oct 30, 2015 109.93 113.33 109.93 112.80 243,289 +2.10(+1.90%)
Oct 29, 2015 108.53 111.51 105.38 110.70 352,261 +1.72(+1.57%)
Oct 28, 2015 112.28 116.30 108.81 108.98 286,107 -2.84(-2.54%)
Oct 27, 2015 119.56 119.56 111.82 111.82 240,500 -7.39(-6.20%)
Oct 26, 2015 120.99 123.86 115.57 119.21 352,657 -0.77(-0.64%)
Oct 23, 2015 125.12 126.31 119.98 119.98 304,417 -8.65(-6.72%)
Oct 22, 2015 129.89 135.05 127.12 128.62 492,281 -1.54(-1.18%)
Oct 21, 2015 124.11 137.97 122.99 130.17 761,369 +1.58(+1.23%)
Oct 20, 2015 121.27 129.12 120.82 128.59 327,162 +7.74(+6.40%)
Oct 19, 2015 123.27 126.77 117.11 120.85 361,228 -1.51(-1.23%)
Oct 16, 2015 122.04 125.78 119.35 122.36 281,654 +0.17(+0.14%)
Oct 15, 2015 137.59 137.59 122.04 122.18 446,490 -11.94(-8.90%)
Oct 14, 2015 133.04 137.51 128.49 134.12 516,334 -2.17(-1.59%)
Oct 13, 2015 130.69 136.62 125.09 136.29 458,118 +8.05(+6.28%)
Oct 12, 2015 125.93 130.27 125.16 128.24 188,388 +0.11(+0.08%)
Oct 09, 2015 129.36 131.92 125.79 128.13 294,325 -1.68(-1.29%)
Oct 08, 2015 130.69 138.01 127.78 129.82 316,763 +0.77(+0.60%)
Oct 07, 2015 133.49 138.18 125.61 129.04 316,515 -5.53(-4.11%)
Oct 06, 2015 128.10 141.65 127.78 134.58 547,223 +9.42(+7.52%)
Oct 05, 2015 120.68 128.80 117.91 125.16 334,369 +1.37(+1.10%)
Oct 02, 2015 137.94 138.88 123.25 123.79 376,732 -8.16(-6.18%)
Oct 01, 2015 135.17 139.67 131.60 131.95 339,096 -3.01(-2.23%)
Sep 30, 2015 138.60 142.35 132.16 134.96 525,092 -12.85(-8.69%)
Sep 29, 2015 145.32 151.07 134.09 147.81 926,956 +0.84(+0.57%)
Sep 28, 2015 133.00 151.07 132.51 146.97 1,302,038 +16.49(+12.64%)
Sep 25, 2015 114.87 134.47 114.87 130.48 664,923 +11.97(+10.10%)
Sep 24, 2015 116.16 122.81 114.80 118.51 340,701 +4.69(+4.12%)
Sep 23, 2015 112.24 115.99 110.16 113.82 190,461 +1.33(+1.18%)
Sep 22, 2015 113.19 116.83 111.02 112.49 385,718 +3.29(+3.01%)
Sep 21, 2015 99.01 110.91 98.34 109.19 397,865 +9.17(+9.17%)
Sep 18, 2015 100.83 100.83 98.03 100.02 220,823 +2.94(+3.03%)
Sep 17, 2015 101.53 102.04 94.77 97.08 202,758 -4.08(-4.03%)
Sep 16, 2015 100.13 103.17 98.48 101.16 95,021 +0.68(+0.68%)
Sep 15, 2015 102.30 103.38 99.57 100.48 91,841 -1.68(-1.64%)
Sep 14, 2015 101.53 104.50 101.11 102.16 52,613 +0.63(+0.62%)
Sep 11, 2015 105.03 105.97 101.53 101.53 90,956 -2.42(-2.32%)
Sep 10, 2015 107.76 108.53 102.79 103.94 199,672 -4.13(-3.82%)
Sep 09, 2015 101.11 108.60 100.80 108.08 219,558 +4.24(+4.08%)
Sep 08, 2015 108.60 109.89 103.31 103.84 195,516 -9.10(-8.06%)
Sep 04, 2015 115.78 112.94 112.94 112.94 250,845 +0.42(+0.37%)
Sep 03, 2015 107.20 113.08 105.67 112.52 228,519 +4.48(+4.15%)
Sep 02, 2015 113.61 116.41 107.72 108.04 187,946 -8.26(-7.10%)
Sep 01, 2015 117.00 117.70 111.72 116.30 376,244 +5.18(+4.66%)
Aug 31, 2015 105.24 111.58 103.59 111.12 245,539 +6.62(+6.33%)
Aug 28, 2015 106.88 107.79 104.47 104.50 166,546 -2.20(-2.07%)
Aug 27, 2015 108.00 110.88 105.24 106.71 375,422 -5.22(-4.66%)
Aug 26, 2015 116.65 124.81 111.44 111.93 250,618 -12.60(-10.12%)
Aug 25, 2015 114.31 124.53 111.26 124.53 278,646 -0.81(-0.64%)
Aug 24, 2015 128.00 134.75 114.42 125.33 658,756 +10.68(+9.31%)
Aug 21, 2015 110.14 114.66 106.11 114.66 556,204 +6.65(+6.16%)
Aug 20, 2015 102.19 108.00 100.34 108.00 409,759 +8.23(+8.25%)
Aug 19, 2015 99.67 102.02 98.20 99.78 166,864 +1.44(+1.46%)
Aug 18, 2015 97.33 98.77 95.93 98.34 166,906 +1.79(+1.85%)
Aug 17, 2015 101.18 103.07 96.52 96.56 144,434 -4.38(-4.34%)
Aug 14, 2015 100.34 103.59 99.29 100.93 194,027 +0.98(+0.98%)
Aug 13, 2015 97.33 100.06 96.35 99.95 126,912 +2.10(+2.15%)
Aug 12, 2015 101.74 104.71 97.12 97.85 313,084 -1.51(-1.52%)
Aug 11, 2015 99.39 101.07 96.63 99.36 190,276 +2.14(+2.20%)
Aug 10, 2015 96.49 97.46 94.28 97.22 107,832 -1.47(-1.49%)
Aug 07, 2015 97.40 102.23 96.70 98.69 295,878 +0.95(+0.97%)
Aug 06, 2015 90.11 97.82 89.66 97.75 182,993 +7.53(+8.34%)
Aug 05, 2015 89.80 90.67 88.43 90.22 69,780 -1.12(-1.23%)
Aug 04, 2015 91.41 92.13 90.01 91.34 66,507 -0.74(-0.80%)
Aug 03, 2015 91.80 93.82 90.64 92.08 70,582 +0.07(+0.08%)
Jul 31, 2015 92.78 93.37 90.65 92.01 90,951 -2.10(-2.23%)
Jul 30, 2015 95.12 98.20 93.27 94.11 116,351 -0.32(-0.33%)
Jul 29, 2015 91.41 95.82 90.67 94.42 149,190 +2.31(+2.51%)
Jul 28, 2015 94.74 96.63 91.68 92.11 129,352 -4.52(-4.67%)
Jul 27, 2015 95.86 98.73 95.19 96.63 298,565 +1.89(+2.00%)
Jul 24, 2015 90.18 95.40 89.73 94.74 318,332 +7.04(+8.02%)
Jul 23, 2015 87.52 88.12 85.88 87.70 128,801 +0.42(+0.48%)
Jul 22, 2015 89.31 89.62 86.79 87.28 129,246 +0.49(+0.56%)
Jul 21, 2015 85.42 88.75 85.42 86.79 131,068 +1.09(+1.27%)
Jul 20, 2015 85.63 86.33 84.44 85.70 94,359 -0.25(-0.29%)
Jul 17, 2015 87.00 88.05 85.84 85.95 106,349 -0.95(-1.09%)
Jul 16, 2015 87.24 88.75 86.47 86.89 120,981 -2.10(-2.36%)
Jul 15, 2015 87.98 89.83 86.16 88.99 345,867 -1.47(-1.63%)
Jul 14, 2015 94.70 94.70 89.97 90.46 166,722 -4.41(-4.65%)
Jul 13, 2015 96.07 96.27 94.28 94.88 86,230 -3.40(-3.46%)
Jul 10, 2015 97.96 100.90 97.85 98.27 136,384 -3.05(-3.01%)
Jul 09, 2015 100.20 102.19 99.92 101.32 217,049 -2.38(-2.30%)
Jul 08, 2015 99.46 104.12 99.46 103.70 283,317 +5.36(+5.45%)
Jul 07, 2015 97.92 102.09 97.89 98.34 158,555 -0.32(-0.32%)
Jul 06, 2015 101.49 102.23 96.77 98.66 205,822 -1.30(-1.30%)
Jul 02, 2015 99.36 99.95 99.95 99.95 115,168 -0.10(-0.10%)
Jul 01, 2015 98.48 101.11 97.15 100.06 144,627 -0.49(-0.49%)
Jun 30, 2015 102.19 103.91 99.85 100.55 229,500 -4.76(-4.52%)
Jun 29, 2015 101.35 105.31 99.29 105.31 284,961 +6.41(+6.48%)
Jun 26, 2015 96.52 100.69 96.45 98.90 189,414 +1.47(+1.51%)
Jun 25, 2015 96.59 98.52 95.30 97.43 166,159 +0.77(+0.80%)
Jun 24, 2015 94.39 97.01 93.65 96.66 226,466 +2.94(+3.14%)
Jun 23, 2015 93.30 94.95 92.88 93.72 174,321 -0.14(-0.15%)
Jun 22, 2015 95.05 95.77 93.58 93.86 167,828 -2.98(-3.07%)
Jun 19, 2015 96.45 98.03 95.86 96.84 110,972 +0.14(+0.14%)
Jun 18, 2015 101.98 101.98 96.28 96.70 312,194 -6.27(-6.09%)
Jun 17, 2015 103.63 103.94 102.05 102.96 79,322 -1.26(-1.21%)
Jun 16, 2015 105.48 105.73 103.42 104.22 94,211 -0.38(-0.37%)
Jun 15, 2015 106.25 107.51 104.33 104.61 188,301 +0.10(+0.10%)
Jun 12, 2015 103.49 105.48 102.76 104.50 147,247 +2.52(+2.47%)
Jun 11, 2015 102.93 103.73 101.81 101.98 134,475 -1.58(-1.52%)
Jun 10, 2015 107.20 108.08 103.24 103.56 195,942 -2.80(-2.63%)
Jun 09, 2015 103.56 107.58 103.56 106.36 258,586 +2.20(+2.12%)
Jun 08, 2015 102.47 104.82 102.23 104.15 109,818 +1.33(+1.29%)
Jun 05, 2015 105.34 107.41 102.44 102.82 262,346 -2.38(-2.26%)
Jun 04, 2015 104.71 106.88 103.39 105.20 245,440 +1.15(+1.11%)
Jun 03, 2015 104.12 105.45 103.38 104.05 108,539 -0.80(-0.77%)
Jun 02, 2015 104.61 106.71 103.38 104.85 140,468 +0.70(+0.67%)
Jun 01, 2015 103.24 106.50 102.79 104.15 123,791 +0.07(+0.07%)
May 29, 2015 104.71 105.03 102.40 104.08 131,318 +0.11(+0.10%)
May 28, 2015 104.22 105.76 102.93 103.98 89,892 +1.05(+1.02%)
May 27, 2015 106.99 107.02 102.93 102.93 147,248 -3.78(-3.54%)
May 26, 2015 105.69 108.00 104.54 106.71 164,110 +2.03(+1.94%)
May 22, 2015 105.31 104.68 104.68 104.68 63,496 -0.59(-0.57%)
May 21, 2015 105.10 106.22 104.01 105.27 75,369 +0.25(+0.23%)
May 20, 2015 106.15 108.88 103.80 105.03 121,153 -1.86(-1.74%)
May 19, 2015 106.78 108.11 106.08 106.88 89,623 -0.31(-0.29%)
May 18, 2015 111.08 111.08 106.78 107.20 94,865 -2.56(-2.33%)
May 15, 2015 109.58 111.16 108.92 109.75 105,494 -0.25(-0.22%)
May 14, 2015 111.51 114.94 109.93 110.00 131,163 -2.91(-2.57%)
May 13, 2015 111.47 114.10 110.08 112.91 107,409 +0.39(+0.34%)
May 12, 2015 113.68 116.23 111.75 112.52 177,965 +0.28(+0.25%)
May 11, 2015 111.51 113.09 110.84 112.24 97,024 -0.21(-0.19%)
May 08, 2015 114.94 114.94 111.16 112.45 205,533 -5.32(-4.52%)
May 07, 2015 118.86 121.73 117.11 117.77 137,993 -2.07(-1.72%)
May 06, 2015 119.70 122.92 117.56 119.84 268,144 -2.31(-1.89%)
May 05, 2015 118.23 122.71 117.60 122.15 215,668 +4.80(+4.09%)
May 04, 2015 117.25 117.87 113.36 117.35 165,366 -1.02(-0.86%)
May 01, 2015 121.87 125.72 117.77 118.37 169,294 -7.35(-5.85%)
Apr 30, 2015 120.08 127.86 117.63 125.72 370,774 +7.46(+6.31%)
Apr 29, 2015 119.91 120.89 115.31 118.26 188,783 -0.11(-0.09%)
Apr 28, 2015 115.50 122.29 112.94 118.37 390,505 +2.73(+2.36%)
Apr 27, 2015 106.08 116.30 105.83 115.64 288,335 +8.86(+8.30%)
Apr 24, 2015 105.52 107.30 104.57 106.78 73,150 +2.27(+2.18%)
Apr 23, 2015 107.09 108.00 104.15 104.50 109,569 -2.41(-2.26%)
Apr 22, 2015 105.03 107.91 104.50 106.92 109,320 +0.52(+0.49%)
Apr 21, 2015 108.60 109.33 105.87 106.39 199,037 -4.27(-3.86%)
Apr 20, 2015 110.07 112.88 109.58 110.67 95,104 -0.91(-0.82%)
Apr 17, 2015 110.70 113.43 109.23 111.58 176,003 +3.05(+2.81%)
Apr 16, 2015 109.02 109.89 107.72 108.53 50,416 -0.31(-0.29%)
Apr 15, 2015 109.79 111.85 108.11 108.84 98,442 -2.24(-2.02%)
Apr 14, 2015 110.53 113.01 109.37 111.08 102,210 +0.56(+0.51%)
Apr 13, 2015 110.39 110.98 108.22 110.53 62,711 -0.28(-0.25%)
Apr 10, 2015 112.77 114.02 110.45 110.81 92,187 -2.77(-2.44%)
Apr 09, 2015 114.41 116.55 112.14 113.57 103,271 -0.91(-0.79%)
Apr 08, 2015 120.64 120.83 113.40 114.48 172,362 -7.14(-5.87%)
Apr 07, 2015 123.93 123.93 118.05 121.62 123,408 -2.35(-1.89%)
Apr 06, 2015 125.16 125.44 121.41 123.97 116,784 +0.66(+0.54%)
Apr 02, 2015 122.57 123.30 123.30 123.30 87,204 +0.53(+0.43%)
Apr 01, 2015 121.03 127.44 120.82 122.78 251,379 +2.00(+1.65%)
Mar 31, 2015 117.42 120.78 116.41 120.78 151,467 +5.29(+4.58%)
Mar 30, 2015 114.38 118.09 114.31 115.50 145,752 -2.80(-2.37%)
Mar 27, 2015 122.64 122.64 116.79 118.30 211,240 -4.80(-3.90%)
Mar 26, 2015 126.17 127.89 119.87 123.09 473,881 +1.47(+1.21%)
Mar 25, 2015 113.08 122.88 111.37 121.62 437,653 +8.23(+7.26%)
Mar 24, 2015 112.17 113.54 109.02 113.40 248,978 +1.58(+1.41%)
Mar 23, 2015 110.39 113.10 109.41 111.82 284,842 +4.55(+4.24%)
Mar 20, 2015 102.16 108.92 102.16 107.27 299,640 -0.60(-0.55%)
Mar 19, 2015 111.51 111.51 107.51 107.86 102,138 -4.45(-3.96%)
Mar 18, 2015 114.59 115.93 110.73 112.31 63,610 -1.19(-1.05%)
Mar 17, 2015 115.81 116.60 113.36 113.50 74,142 -1.72(-1.49%)
Mar 16, 2015 119.03 119.52 115.08 115.22 63,008 -5.74(-4.75%)
Mar 13, 2015 121.20 123.13 118.16 120.96 72,907 -0.42(-0.35%)
Mar 12, 2015 122.53 124.07 121.27 121.38 54,486 -1.72(-1.39%)
Mar 11, 2015 122.78 125.40 121.99 123.09 72,510 -0.59(-0.48%)
Mar 10, 2015 125.51 126.81 120.99 123.69 100,174 +0.98(+0.80%)
Mar 09, 2015 123.34 125.85 122.43 122.71 65,011 -0.42(-0.34%)
Mar 06, 2015 120.29 123.76 120.05 123.13 99,563 +3.64(+3.05%)
Mar 05, 2015 122.36 122.36 118.54 119.49 144,720 -5.71(-4.56%)
Mar 04, 2015 128.00 126.67 123.79 125.19 87,561 -1.47(-1.16%)
Mar 03, 2015 125.79 129.75 125.75 126.67 62,281 +1.09(+0.86%)
Mar 02, 2015 127.89 127.89 125.26 125.58 42,682 -1.82(-1.43%)
Feb 27, 2015 126.03 128.17 124.81 127.40 42,907 +2.31(+1.85%)
Feb 26, 2015 125.83 129.19 124.81 125.09 57,836 -0.84(-0.67%)
Feb 25, 2015 129.50 131.29 124.39 125.93 86,509 -3.22(-2.49%)
Feb 24, 2015 126.73 130.94 126.73 129.15 62,662 +1.89(+1.48%)
Feb 23, 2015 127.44 128.21 124.35 127.26 66,086 -1.36(-1.06%)
Feb 20, 2015 131.85 132.27 128.38 128.62 58,417 -3.08(-2.34%)
Feb 19, 2015 134.26 134.26 131.29 131.71 49,742 -2.24(-1.67%)
Feb 18, 2015 136.71 137.80 133.95 133.95 24,370 -2.13(-1.57%)
Feb 17, 2015 139.13 139.23 135.66 136.08 33,688 -2.80(-2.02%)
Feb 13, 2015 140.63 138.88 138.88 138.88 33,933 -2.63(-1.86%)
Feb 12, 2015 142.59 145.78 141.51 141.51 13,170 -3.08(-2.13%)
Feb 11, 2015 144.10 145.90 140.00 144.59 50,805 +0.74(+0.51%)
Feb 10, 2015 145.53 147.18 142.70 143.85 66,250 -4.45(-3.00%)
Feb 09, 2015 147.88 148.44 144.56 148.30 48,604 +2.24(+1.53%)
Feb 06, 2015 142.70 146.94 139.93 146.06 64,805 +3.61(+2.53%)
Feb 05, 2015 147.95 148.75 141.86 142.45 62,983 -7.25(-4.84%)
Feb 04, 2015 151.42 156.32 147.43 149.70 86,056 +5.36(+3.71%)
Feb 03, 2015 142.28 151.24 141.86 144.34 93,831 +1.02(+0.71%)
Feb 02, 2015 139.20 146.87 139.20 143.33 68,592 +2.00(+1.41%)
Jan 30, 2015 140.14 141.83 136.58 141.33 53,410 +0.74(+0.52%)
Jan 29, 2015 143.54 147.37 140.07 140.60 95,916 -3.01(-2.10%)
Jan 28, 2015 135.66 143.96 135.66 143.61 90,416 +5.57(+4.03%)
Jan 27, 2015 140.39 140.39 135.17 138.04 46,871 +1.54(+1.13%)
Jan 26, 2015 140.39 141.79 136.01 136.50 43,147 -4.31(-3.06%)
Jan 23, 2015 143.85 143.89 140.53 140.81 37,699 -1.47(-1.03%)
Jan 22, 2015 142.84 151.21 142.28 142.28 103,436 -2.00(-1.38%)
Jan 21, 2015 141.30 145.40 140.39 144.28 57,512 +3.40(+2.41%)
Jan 20, 2015 143.54 148.09 139.97 140.88 110,027 -4.90(-3.36%)
Jan 16, 2015 156.04 156.17 145.29 145.78 121,404 -10.08(-6.47%)
Jan 15, 2015 147.25 156.07 145.64 155.86 121,154 +7.53(+5.07%)
Jan 14, 2015 152.29 153.24 147.11 148.34 53,121 -0.35(-0.24%)
Jan 13, 2015 145.36 152.29 141.79 148.69 107,959 -0.10(-0.07%)
Jan 12, 2015 148.69 149.07 146.09 148.79 48,404 -1.67(-1.11%)
Jan 09, 2015 147.88 153.24 147.88 150.46 40,254 +1.15(+0.77%)
Jan 08, 2015 147.56 152.12 147.11 149.32 50,628 -2.87(-1.89%)
Jan 07, 2015 160.80 160.80 151.87 152.19 70,958 -12.15(-7.39%)
Jan 06, 2015 156.74 166.85 155.13 164.34 106,903 +5.60(+3.53%)
Jan 05, 2015 160.94 161.22 155.09 158.73 31,318 +0.53(+0.33%)
Jan 02, 2015 158.87 161.16 154.92 158.21 31,044 -2.84(-1.76%)
Dec 31, 2014 159.82 161.04 161.04 161.04 84,662 +0.59(+0.37%)
Dec 30, 2014 157.89 160.52 156.49 160.45 75,282 +3.99(+2.55%)
Dec 29, 2014 157.96 159.53 155.79 156.46 30,013 -1.78(-1.13%)
Dec 26, 2014 162.69 163.50 157.72 158.24 38,378 -7.21(-4.36%)
Dec 24, 2014 172.49 165.46 165.46 165.46 65,524 -6.09(-3.55%)
Dec 23, 2014 156.67 174.21 156.26 171.55 133,711 +14.49(+9.23%)
Dec 22, 2014 153.97 159.29 152.96 157.05 57,936 +8.05(+5.40%)
Dec 19, 2014 151.00 155.30 147.43 149.00 40,351 -3.54(-2.32%)
Dec 18, 2014 156.84 159.64 152.50 152.54 32,262 -10.99(-6.72%)
Dec 17, 2014 173.37 175.64 163.46 163.53 33,751 -11.69(-6.67%)
Dec 16, 2014 173.96 176.10 165.42 175.22 76,456 +4.22(+2.47%)
Dec 15, 2014 161.15 171.90 159.08 171.00 60,079 +9.57(+5.93%)
Dec 12, 2014 159.57 161.92 156.84 161.43 41,931 +3.47(+2.19%)
Dec 11, 2014 157.58 158.84 152.64 157.96 37,354 -1.72(-1.07%)
Dec 10, 2014 154.18 159.99 152.99 159.68 31,824 +6.06(+3.94%)
Dec 09, 2014 158.31 161.29 152.64 153.62 37,993 -0.94(-0.61%)
Dec 08, 2014 159.15 159.15 151.42 154.57 32,379 -5.46(-3.41%)
Dec 05, 2014 162.16 162.51 159.29 160.03 13,788 -2.42(-1.49%)
Dec 04, 2014 159.71 163.32 159.36 162.44 12,984 +2.24(+1.40%)
Dec 03, 2014 160.97 164.82 160.10 160.20 20,484 -1.75(-1.08%)
Dec 02, 2014 165.88 165.88 160.87 161.95 28,515 -6.97(-4.12%)
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.