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
Ultra Semiconductors 2X ETF
(NY:
USD
)
117.36
-2.39 (-2.00%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2017
10.15
10.32
10.06
10.17
199,364
+0.16(+1.60%)
Nov 29, 2017
10.83
10.83
9.797
10.01
637,679
-0.86(-7.92%)
Nov 28, 2017
10.97
10.97
10.76
10.87
214,541
-0.03(-0.27%)
Nov 27, 2017
10.97
10.99
10.85
10.90
180,040
-0.21(-1.91%)
Nov 24, 2017
11.02
11.11
11.02
11.11
56,214
+0.17(+1.53%)
Nov 22, 2017
11.18
11.18
10.90
10.94
263,727
-0.13(-1.20%)
Nov 21, 2017
11.04
11.09
10.92
11.07
158,869
+0.20(+1.86%)
Nov 20, 2017
10.72
10.92
10.72
10.87
226,013
+0.26(+2.47%)
Nov 17, 2017
10.88
10.89
10.59
10.61
229,595
-0.19(-1.78%)
Nov 16, 2017
10.59
10.89
10.59
10.80
227,835
+0.35(+3.32%)
Nov 15, 2017
10.56
10.56
10.30
10.45
181,406
-0.21(-1.97%)
Nov 14, 2017
10.69
10.69
10.49
10.66
175,030
-0.03(-0.27%)
Nov 13, 2017
10.58
10.71
10.54
10.69
234,531
+0.04(+0.36%)
Nov 10, 2017
10.55
10.65
10.48
10.65
170,697
+0.18(+1.74%)
Nov 09, 2017
10.74
10.81
10.24
10.47
662,617
-0.40(-3.68%)
Nov 08, 2017
10.88
10.92
10.76
10.87
310,008
+0.05(+0.49%)
Nov 07, 2017
10.88
10.90
10.72
10.82
282,609
-0.04(-0.34%)
Nov 06, 2017
10.85
10.90
10.60
10.86
648,979
+0.25(+2.38%)
Nov 03, 2017
10.41
10.65
10.17
10.60
1,454,501
+0.38(+3.73%)
Nov 02, 2017
10.11
10.22
10.07
10.22
63,857
+0.09(+0.91%)
Nov 01, 2017
10.22
10.25
9.936
10.13
182,748
+0.03(+0.31%)
Oct 31, 2017
9.975
10.15
9.948
10.10
170,156
+0.24(+2.46%)
Oct 30, 2017
9.824
9.813
9.855
145,612
+0.03(+0.31%)
Oct 27, 2017
9.524
9.845
9.435
9.824
151,446
+0.56(+6.10%)
Oct 26, 2017
9.180
9.287
9.147
9.259
116,994
+0.13(+1.37%)
Oct 25, 2017
9.324
9.334
8.987
9.134
183,412
-0.24(-2.51%)
Oct 24, 2017
9.316
9.375
9.261
9.370
90,604
+0.13(+1.46%)
Oct 23, 2017
9.194
9.334
9.164
9.235
113,351
+0.14(+1.52%)
Oct 20, 2017
9.137
9.191
9.096
9.097
49,739
+0.08(+0.86%)
Oct 19, 2017
8.937
9.020
8.756
9.019
50,367
-0.05(-0.52%)
Oct 18, 2017
9.016
9.068
8.830
9.066
94,765
+0.08(+0.88%)
Oct 17, 2017
8.937
9.003
8.923
8.987
49,345
-0.04(-0.41%)
Oct 16, 2017
9.008
9.034
8.906
9.023
128,183
+0.09(+1.06%)
Oct 13, 2017
8.842
8.957
8.842
8.929
51,844
+0.12(+1.34%)
Oct 12, 2017
8.920
8.920
8.811
8.811
74,529
-0.07(-0.78%)
Oct 11, 2017
8.785
9.003
8.766
8.880
100,550
+0.07(+0.83%)
Oct 10, 2017
8.829
8.829
8.636
8.807
63,599
+0.10(+1.12%)
Oct 09, 2017
8.548
8.711
8.548
8.709
40,975
+0.15(+1.75%)
Oct 06, 2017
8.481
8.574
8.466
8.560
43,646
+0.08(+0.97%)
Oct 05, 2017
8.530
8.530
8.401
8.478
35,449
+0.06(+0.69%)
Oct 04, 2017
8.351
8.420
8.308
8.420
236,389
+0.01(+0.14%)
Oct 03, 2017
8.369
8.416
8.368
8.409
34,612
+0.05(+0.55%)
Oct 02, 2017
8.287
8.418
8.287
8.362
141,981
+0.11(+1.32%)
Sep 29, 2017
8.126
8.253
8.099
8.253
105,202
+0.15(+1.90%)
Sep 28, 2017
7.910
8.100
7.910
8.100
50,859
+0.14(+1.71%)
Sep 27, 2017
7.773
7.970
7.773
7.963
111,812
+0.32(+4.20%)
Sep 26, 2017
7.720
7.789
7.630
7.643
71,009
+0.02(+0.22%)
Sep 25, 2017
7.898
7.898
7.563
7.625
147,434
-0.28(-3.59%)
Sep 22, 2017
7.740
7.910
7.740
7.910
39,535
+0.08(+1.08%)
Sep 21, 2017
7.906
7.906
7.726
7.825
46,416
-0.08(-1.04%)
Sep 20, 2017
8.194
8.194
7.726
7.908
84,450
-0.20(-2.44%)
Sep 19, 2017
8.077
8.158
8.077
8.106
43,289
+0.05(+0.57%)
Sep 18, 2017
7.933
8.171
7.933
8.059
100,710
+0.22(+2.76%)
Sep 15, 2017
7.718
7.872
7.718
7.843
84,401
+0.25(+3.24%)
Sep 14, 2017
7.528
7.650
7.523
7.597
47,917
+0.09(+1.15%)
Sep 13, 2017
7.475
7.528
7.459
7.511
49,333
+0.07(+0.89%)
Sep 12, 2017
7.451
7.510
7.434
7.445
53,469
+0.06(+0.75%)
Sep 11, 2017
7.218
7.426
7.218
7.389
62,651
+0.28(+3.97%)
Sep 08, 2017
7.231
7.231
7.107
7.107
30,759
-0.19(-2.62%)
Sep 07, 2017
7.357
7.357
7.277
7.298
54,897
-0.01(-0.09%)
Sep 06, 2017
7.292
7.340
7.232
7.305
63,463
+0.10(+1.34%)
Sep 05, 2017
7.336
7.390
7.149
7.208
132,023
-0.24(-3.17%)
Sep 01, 2017
7.449
7.524
7.438
7.444
72,523
+0.05(+0.67%)
Aug 31, 2017
7.312
7.403
7.312
7.395
84,474
+0.14(+1.89%)
Aug 30, 2017
7.145
7.270
7.136
7.257
104,181
+0.21(+2.95%)
Aug 29, 2017
6.877
7.056
6.877
7.049
31,485
+0.03(+0.41%)
Aug 28, 2017
7.009
7.020
6.984
7.020
32,876
+0.03(+0.41%)
Aug 25, 2017
7.153
7.153
6.984
6.992
68,227
-0.13(-1.87%)
Aug 24, 2017
7.131
7.160
7.047
7.125
55,635
-0.04(-0.55%)
Aug 23, 2017
7.111
7.164
7.017
7.164
57,531
+0.05(+0.76%)
Aug 22, 2017
6.980
7.110
6.980
7.110
53,863
+0.23(+3.30%)
Aug 21, 2017
6.982
7.002
6.807
6.883
164,752
-0.13(-1.84%)
Aug 18, 2017
7.055
7.055
6.909
7.012
54,786
+0.08(+1.11%)
Aug 17, 2017
7.231
7.231
6.935
6.935
22,845
-0.36(-4.94%)
Aug 16, 2017
7.312
7.352
7.275
7.296
50,441
-0.00(-0.02%)
Aug 15, 2017
7.389
7.389
7.221
7.297
97,793
+0.01(+0.07%)
Aug 14, 2017
6.990
7.292
6.990
7.292
104,452
+0.37(+5.34%)
Aug 11, 2017
6.870
6.976
6.763
6.923
69,310
+0.01(+0.11%)
Aug 10, 2017
7.214
7.214
6.915
6.915
79,231
-0.36(-4.95%)
Aug 09, 2017
7.160
7.275
7.150
7.275
45,086
-0.03(-0.37%)
Aug 08, 2017
7.365
7.442
7.286
7.302
57,654
-0.04(-0.61%)
Aug 07, 2017
7.201
7.347
7.191
7.347
51,881
+0.24(+3.40%)
Aug 04, 2017
7.170
7.227
7.098
7.106
46,010
-0.04(-0.57%)
Aug 03, 2017
7.091
7.158
7.091
7.146
17,121
-0.06(-0.77%)
Aug 02, 2017
7.322
7.359
7.070
7.201
31,215
+0.01(+0.19%)
Aug 01, 2017
7.155
7.200
7.132
7.187
18,093
+0.08(+1.10%)
Jul 31, 2017
7.267
7.267
7.067
7.110
44,853
-0.07(-0.93%)
Jul 28, 2017
7.079
7.244
7.079
7.176
50,662
-0.03(-0.42%)
Jul 27, 2017
7.517
7.517
7.046
7.206
133,291
-0.25(-3.33%)
Jul 26, 2017
7.485
7.500
7.352
7.455
37,787
+0.15(+2.10%)
Jul 25, 2017
7.225
7.302
7.186
7.302
35,978
+0.01(+0.14%)
Jul 24, 2017
7.344
7.344
7.271
7.292
46,083
-0.09(-1.16%)
Jul 21, 2017
7.359
7.378
7.299
7.377
42,280
-0.02(-0.33%)
Jul 20, 2017
7.501
7.501
7.317
7.401
85,361
-0.07(-0.95%)
Jul 19, 2017
7.381
7.472
7.370
7.472
91,921
+0.17(+2.34%)
Jul 18, 2017
7.292
7.301
7.198
7.301
60,189
-0.01(-0.11%)
Jul 17, 2017
7.344
7.348
7.251
7.309
225,816
-0.03(-0.44%)
Jul 14, 2017
7.230
7.356
7.230
7.342
127,531
+0.18(+2.53%)
Jul 13, 2017
7.251
7.300
7.113
7.161
111,431
-0.05(-0.66%)
Jul 12, 2017
7.075
7.216
7.061
7.209
96,537
+0.24(+3.44%)
Jul 11, 2017
6.841
6.987
6.841
6.969
76,597
+0.10(+1.50%)
Jul 10, 2017
6.778
6.878
6.690
6.866
85,262
+0.16(+2.36%)
Jul 07, 2017
6.540
6.747
6.540
6.707
100,377
+0.21(+3.30%)
Jul 06, 2017
6.413
6.581
6.392
6.493
31,264
-0.09(-1.42%)
Jul 05, 2017
6.356
6.596
6.356
6.586
387,171
+0.32(+5.07%)
Jul 03, 2017
6.613
6.613
6.269
6.269
122,669
-0.23(-3.55%)
Jun 30, 2017
6.580
6.654
6.491
6.499
118,644
-0.05(-0.77%)
Jun 29, 2017
6.725
6.735
6.402
6.550
145,107
-0.34(-4.94%)
Jun 28, 2017
6.662
6.897
6.639
6.890
49,284
+0.27(+4.00%)
Jun 27, 2017
6.865
6.906
6.625
6.625
105,252
-0.38(-5.43%)
Jun 26, 2017
7.234
7.234
6.945
7.006
46,243
-0.13(-1.75%)
Jun 23, 2017
7.044
7.208
7.044
7.131
77,877
+0.01(+0.10%)
Jun 22, 2017
7.211
7.211
7.074
7.123
33,479
-0.04(-0.59%)
Jun 21, 2017
7.044
7.176
7.044
7.165
36,126
+0.14(+1.94%)
Jun 20, 2017
7.314
7.314
7.029
7.029
72,530
-0.25(-3.37%)
Jun 19, 2017
7.181
7.274
7.174
7.274
59,865
+0.29(+4.17%)
Jun 16, 2017
7.115
7.115
6.942
6.983
118,067
-0.05(-0.77%)
Jun 15, 2017
6.953
7.040
6.944
7.037
82,264
-0.05(-0.65%)
Jun 14, 2017
7.305
7.423
7.061
7.083
81,660
-0.19(-2.55%)
Jun 13, 2017
7.276
7.394
7.199
7.268
220,241
+0.11(+1.53%)
Jun 12, 2017
7.052
7.223
6.823
7.159
273,885
-0.04(-0.52%)
Jun 09, 2017
8.070
8.070
7.001
7.196
490,554
-0.71(-8.95%)
Jun 08, 2017
7.765
7.904
7.661
7.904
92,194
+0.26(+3.40%)
Jun 07, 2017
7.657
7.686
7.578
7.644
137,521
+0.10(+1.30%)
Jun 06, 2017
7.475
7.664
7.385
7.546
137,706
+0.01(+0.18%)
Jun 05, 2017
7.542
7.598
7.486
7.533
108,790
+0.05(+0.63%)
Jun 02, 2017
7.342
7.492
7.342
7.486
72,469
+0.20(+2.72%)
Jun 01, 2017
7.380
7.380
7.222
7.288
115,369
+0.00(+0.01%)
May 31, 2017
7.458
7.458
7.250
7.287
92,638
-0.03(-0.37%)
May 30, 2017
7.307
7.375
7.287
7.314
192,422
+0.05(+0.65%)
May 26, 2017
7.123
7.267
7.123
7.267
23,002
+0.06(+0.88%)
May 25, 2017
7.125
7.211
7.065
7.203
133,554
+0.09(+1.22%)
May 24, 2017
7.117
7.122
7.068
7.117
85,331
+0.10(+1.38%)
May 23, 2017
7.143
7.143
6.975
7.019
98,712
-0.09(-1.21%)
May 22, 2017
6.954
7.105
6.954
7.105
96,580
+0.20(+2.90%)
May 19, 2017
6.844
6.980
6.844
6.905
186,175
+0.14(+2.00%)
May 18, 2017
6.538
6.780
6.472
6.769
57,869
+0.17(+2.51%)
May 17, 2017
6.923
6.980
6.576
6.604
156,938
-0.48(-6.71%)
May 16, 2017
6.987
7.079
6.985
7.079
13,725
+0.18(+2.61%)
May 15, 2017
6.776
6.960
6.776
6.899
77,754
+0.17(+2.53%)
May 12, 2017
6.733
6.733
6.682
6.729
19,146
+0.04(+0.53%)
May 11, 2017
6.653
6.726
6.526
6.693
33,672
+0.06(+0.95%)
May 10, 2017
6.519
6.659
6.519
6.630
180,508
+0.18(+2.82%)
May 09, 2017
6.431
6.460
6.431
6.448
16,226
+0.08(+1.25%)
May 08, 2017
6.411
6.411
6.328
6.368
15,449
-0.00(-0.05%)
May 05, 2017
6.405
6.405
6.344
6.372
33,450
+0.02(+0.39%)
May 04, 2017
6.350
6.411
6.315
6.347
37,922
-0.02(-0.31%)
May 03, 2017
6.252
6.386
6.252
6.367
77,064
+0.10(+1.61%)
May 02, 2017
6.281
6.319
6.263
6.266
20,033
-0.05(-0.82%)
May 01, 2017
6.264
6.318
6.216
6.318
50,933
+0.07(+1.11%)
Apr 28, 2017
6.460
6.460
6.186
6.249
145,086
-0.24(-3.66%)
Apr 27, 2017
6.425
6.490
6.425
6.486
23,051
+0.14(+2.19%)
Apr 26, 2017
6.412
6.416
6.347
6.347
82,276
-0.07(-1.13%)
Apr 25, 2017
6.371
6.422
6.351
6.419
74,760
+0.11(+1.71%)
Apr 24, 2017
6.330
6.333
6.257
6.311
57,315
+0.18(+2.92%)
Apr 21, 2017
6.146
6.150
6.077
6.132
30,641
-0.03(-0.48%)
Apr 20, 2017
6.083
6.167
6.055
6.162
68,157
+0.14(+2.26%)
Apr 19, 2017
6.003
6.075
6.003
6.026
57,228
+0.10(+1.70%)
Apr 18, 2017
5.824
5.925
5.824
5.925
30,924
+0.05(+0.84%)
Apr 17, 2017
5.847
5.876
5.730
5.876
127,505
-0.05(-0.81%)
Apr 13, 2017
5.825
5.923
5.803
5.923
33,031
+0.07(+1.27%)
Apr 12, 2017
6.043
6.043
5.811
5.849
185,091
-0.18(-2.95%)
Apr 11, 2017
6.091
6.091
5.917
6.027
154,721
-0.11(-1.74%)
Apr 10, 2017
6.209
6.225
6.088
6.133
78,272
-0.08(-1.22%)
Apr 07, 2017
6.152
6.268
6.152
6.209
29,162
+0.05(+0.79%)
Apr 06, 2017
6.156
6.169
6.098
6.160
21,745
-0.02(-0.36%)
Apr 05, 2017
6.293
6.345
6.183
6.183
28,916
-0.04(-0.68%)
Apr 04, 2017
6.274
6.302
6.195
6.225
261,441
-0.07(-1.04%)
Apr 03, 2017
6.376
6.409
6.251
6.291
72,457
-0.11(-1.78%)
Mar 31, 2017
6.382
6.415
6.370
6.405
334,120
+0.04(+0.59%)
Mar 30, 2017
6.373
6.392
6.363
6.367
38,267
+0.06(+1.02%)
Mar 29, 2017
6.352
6.352
6.251
6.303
15,782
-0.02(-0.35%)
Mar 28, 2017
6.319
6.358
6.297
6.325
28,509
+0.05(+0.73%)
Mar 27, 2017
6.248
6.282
6.102
6.279
30,542
+0.02(+0.32%)
Mar 24, 2017
6.311
6.403
5.887
6.259
36,998
+0.07(+1.10%)
Mar 23, 2017
6.205
6.224
6.191
6.191
11,987
-0.02(-0.34%)
Mar 22, 2017
6.116
6.212
6.064
6.212
56,292
+0.09(+1.48%)
Mar 21, 2017
6.438
6.438
6.122
6.122
72,688
-0.23(-3.67%)
Mar 20, 2017
6.367
6.415
6.355
6.355
55,734
+0.06(+0.98%)
Mar 17, 2017
6.294
6.294
6.255
6.293
16,534
+0.06(+0.93%)
Mar 16, 2017
6.283
6.322
6.234
6.235
25,122
+0.04(+0.59%)
Mar 15, 2017
6.330
6.330
6.138
6.198
30,403
+0.01(+0.09%)
Mar 14, 2017
6.228
6.231
6.110
6.193
83,953
-0.04(-0.61%)
Mar 13, 2017
6.236
6.263
6.218
6.231
36,436
-0.01(-0.08%)
Mar 10, 2017
6.159
6.260
6.159
6.236
120,069
+0.15(+2.52%)
Mar 09, 2017
6.054
6.097
6.054
6.083
58,757
+0.02(+0.29%)
Mar 08, 2017
6.099
6.139
6.065
6.065
19,902
+0.00(+0.05%)
Mar 07, 2017
6.035
6.079
6.020
6.062
23,295
+0.11(+1.82%)
Mar 06, 2017
6.024
6.024
5.893
5.954
28,404
-0.06(-1.00%)
Mar 03, 2017
5.984
6.026
5.950
6.014
37,633
+0.01(+0.22%)
Mar 02, 2017
6.139
6.139
6.001
6.001
35,573
-0.09(-1.53%)
Mar 01, 2017
6.011
6.094
5.957
6.094
57,425
+0.18(+2.96%)
Feb 28, 2017
6.018
6.022
5.916
5.919
50,823
-0.11(-1.84%)
Feb 27, 2017
5.997
6.065
5.997
6.030
19,865
+0.06(+0.99%)
Feb 24, 2017
5.819
5.992
5.763
5.971
56,104
+0.00(+0.07%)
Feb 23, 2017
6.096
6.096
5.912
5.966
74,317
-0.15(-2.49%)
Feb 22, 2017
6.172
6.172
6.078
6.119
66,247
-0.03(-0.51%)
Feb 21, 2017
6.076
6.150
6.076
6.150
96,144
+0.17(+2.81%)
Feb 17, 2017
5.982
5.982
5.982
0
+0.05(+0.84%)
Feb 16, 2017
5.924
5.932
5.872
5.932
68,221
+0.05(+0.82%)
Feb 15, 2017
5.787
5.884
5.787
5.884
13,819
+0.06(+1.09%)
Feb 14, 2017
5.835
5.835
5.751
5.821
55,586
-0.01(-0.19%)
Feb 13, 2017
5.866
5.866
5.810
5.832
29,391
+0.05(+0.79%)
Feb 10, 2017
5.890
5.890
5.674
5.786
72,318
-0.06(-0.95%)
Feb 09, 2017
5.916
5.916
5.835
5.842
30,180
-0.07(-1.26%)
Feb 08, 2017
5.921
5.984
5.915
5.916
39,817
-0.00(-0.08%)
Feb 07, 2017
5.916
5.954
5.878
5.921
59,362
+0.06(+0.95%)
Feb 06, 2017
5.881
5.881
5.851
5.865
27,676
+0.01(+0.13%)
Feb 03, 2017
5.876
5.877
5.834
5.857
113,135
+0.05(+0.86%)
Feb 02, 2017
5.790
5.818
5.787
5.807
14,670
-0.02(-0.28%)
Feb 01, 2017
5.794
5.825
5.767
5.824
27,885
+0.13(+2.29%)
Jan 31, 2017
5.754
5.754
5.626
5.693
79,252
-0.17(-2.85%)
Jan 30, 2017
5.979
5.979
5.805
5.860
95,725
-0.10(-1.74%)
Jan 27, 2017
5.811
5.986
5.811
5.964
80,647
+0.12(+2.14%)
Jan 26, 2017
5.966
5.966
5.809
5.839
56,709
-0.07(-1.19%)
Jan 25, 2017
5.797
5.910
5.797
5.910
140,120
+0.18(+3.17%)
Jan 24, 2017
5.577
5.728
5.577
5.728
25,837
+0.20(+3.68%)
Jan 23, 2017
5.733
5.733
5.432
5.525
106,571
-0.16(-2.88%)
Jan 20, 2017
5.642
5.767
5.642
5.689
68,406
+0.09(+1.62%)
Jan 19, 2017
5.661
5.726
5.564
5.598
65,334
-0.02(-0.35%)
Jan 18, 2017
5.575
5.669
5.513
5.618
53,772
+0.12(+2.11%)
Jan 17, 2017
5.612
5.635
5.487
5.501
47,356
-0.19(-3.30%)
Jan 13, 2017
5.689
5.689
5.689
0
+0.09(+1.53%)
Jan 12, 2017
5.770
5.770
5.468
5.603
69,529
-0.07(-1.24%)
Jan 11, 2017
5.696
5.696
5.650
5.674
39,681
+0.02(+0.38%)
Jan 10, 2017
5.688
5.688
5.642
5.652
57,375
+0.05(+0.90%)
Jan 09, 2017
5.562
5.665
5.562
5.602
73,169
+0.08(+1.52%)
Jan 06, 2017
5.502
5.531
5.499
5.519
66,975
+0.06(+1.18%)
Jan 05, 2017
5.473
5.541
5.413
5.454
74,650
-0.05(-0.83%)
Jan 04, 2017
5.558
5.558
5.500
5.500
117,194
+0.04(+0.68%)
Jan 03, 2017
5.552
5.623
5.430
5.463
97,748
-0.02(-0.38%)
Dec 30, 2016
5.484
5.484
5.484
0
-0.15(-2.74%)
Dec 29, 2016
5.703
5.703
5.532
5.638
119,021
-0.08(-1.31%)
Dec 28, 2016
5.835
5.835
5.711
5.713
92,072
-0.16(-2.73%)
Dec 27, 2016
5.778
5.906
5.778
5.873
224,271
+0.14(+2.47%)
Dec 23, 2016
5.732
5.732
5.732
0
+0.04(+0.67%)
Dec 22, 2016
5.752
5.756
5.693
5.693
67,863
+0.03(+0.57%)
Dec 21, 2016
5.670
5.725
5.661
5.661
43,112
-0.03(-0.58%)
Dec 20, 2016
5.657
5.712
5.657
5.694
90,043
+0.07(+1.24%)
Dec 19, 2016
5.530
5.624
5.530
5.624
52,552
+0.15(+2.65%)
Dec 16, 2016
5.642
5.648
5.427
5.479
267,410
-0.15(-2.64%)
Dec 15, 2016
5.571
5.640
5.503
5.627
98,649
+0.19(+3.47%)
Dec 14, 2016
5.477
5.518
5.439
5.439
139,356
-0.06(-1.06%)
Dec 13, 2016
5.459
5.537
5.459
5.497
66,129
+0.18(+3.48%)
Dec 12, 2016
5.323
5.348
5.280
5.312
60,812
-0.05(-0.95%)
Dec 09, 2016
5.618
5.618
5.349
5.363
219,681
-0.03(-0.65%)
Dec 08, 2016
5.386
5.453
5.336
5.398
94,000
+0.09(+1.75%)
Dec 07, 2016
5.075
5.305
5.075
5.305
57,028
+0.23(+4.55%)
Dec 06, 2016
4.983
5.080
4.983
5.074
103,546
+0.07(+1.30%)
Dec 05, 2016
4.933
5.031
4.933
5.008
36,254
+0.12(+2.39%)
Dec 02, 2016
4.751
4.892
4.739
4.892
71,421
+0.11(+2.32%)
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.