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

Ultrapro Short QQQ -3X ETF (NQ: SQQQ )

31.63 -0.06 (-0.19%)
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 (%)
Apr 30, 2018 95.86 99.37 94.07 98.53 2,600,204 +2.06(+2.14%)
Apr 27, 2018 92.56 98.20 92.45 96.47 3,396,094 -0.28(-0.29%)
Apr 26, 2018 99.20 100.26 95.63 96.75 3,274,457 -6.25(-6.07%)
Apr 25, 2018 103.05 107.41 101.83 103.00 4,372,749 -0.39(-0.38%)
Apr 24, 2018 95.97 105.42 95.47 103.39 4,565,934 +6.08(+6.25%)
Apr 23, 2018 95.24 98.86 94.07 97.31 2,409,919 +0.95(+0.98%)
Apr 20, 2018 92.87 97.47 92.68 96.36 3,003,871 +4.35(+4.73%)
Apr 19, 2018 91.00 93.09 90.44 92.01 2,761,664 +2.23(+2.49%)
Apr 18, 2018 90.11 91.50 88.78 89.77 2,059,747 -0.50(-0.56%)
Apr 17, 2018 93.57 94.07 89.55 90.28 2,727,664 -6.14(-6.37%)
Apr 16, 2018 96.69 98.42 95.30 96.41 2,268,597 -2.12(-2.15%)
Apr 13, 2018 95.69 99.87 95.24 98.53 3,418,665 +1.28(+1.32%)
Apr 12, 2018 98.81 99.04 96.08 97.25 2,815,187 -3.35(-3.33%)
Apr 11, 2018 100.74 100.99 97.53 100.60 2,908,550 +1.34(+1.35%)
Apr 10, 2018 101.05 103.28 97.95 99.26 4,187,232 -6.81(-6.42%)
Apr 09, 2018 105.28 106.46 99.45 106.07 3,741,630 -2.12(-1.96%)
Apr 06, 2018 103.83 109.60 100.99 108.19 4,676,556 +7.48(+7.42%)
Apr 05, 2018 99.32 102.87 98.81 100.71 2,984,689 -1.56(-1.53%)
Apr 04, 2018 113.65 113.99 101.32 102.27 4,662,664 -5.08(-4.73%)
Apr 03, 2018 108.13 113.38 105.93 107.35 4,671,579 -3.46(-3.12%)
Apr 02, 2018 104.34 114.16 103.00 110.81 5,311,438 +8.54(+8.35%)
Mar 29, 2018 102.27 102.27 102.27 0 -5.75(-5.32%)
Mar 28, 2018 106.18 110.51 103.11 108.02 6,289,681 +3.52(+3.36%)
Mar 27, 2018 93.18 106.90 93.12 104.50 4,672,046 +9.26(+9.72%)
Mar 26, 2018 100.82 105.95 94.85 95.24 4,722,561 -11.94(-11.14%)
Mar 23, 2018 99.54 107.35 98.37 107.18 4,623,208 +7.87(+7.92%)
Mar 22, 2018 96.08 99.59 94.35 99.32 4,895,903 +6.81(+7.36%)
Mar 21, 2018 92.01 93.62 89.44 92.51 2,586,663 +20.53(+28.53%)
Mar 20, 2018 72.50 73.25 71.41 71.98 2,924,028 -0.53(-0.73%)
Mar 19, 2018 70.13 74.36 70.13 72.50 5,353,800 +4.30(+6.31%)
Mar 16, 2018 67.37 68.33 66.84 68.20 2,103,405 +0.48(+0.71%)
Mar 15, 2018 67.24 68.38 66.45 67.72 2,725,142 +0.26(+0.39%)
Mar 14, 2018 66.31 68.07 66.18 67.46 3,819,630 +0.13(+0.20%)
Mar 13, 2018 63.99 67.88 63.46 67.32 4,770,885 +2.37(+3.65%)
Mar 12, 2018 65.22 65.66 64.25 64.95 2,740,962 -0.97(-1.46%)
Mar 09, 2018 68.38 68.68 65.88 65.92 2,702,898 -3.95(-5.65%)
Mar 08, 2018 70.18 70.94 69.65 69.87 2,444,623 -1.10(-1.55%)
Mar 07, 2018 73.47 70.75 70.97 3,467,863 -0.53(-0.74%)
Mar 06, 2018 71.41 72.85 70.71 71.49 3,294,820 -0.97(-1.33%)
Mar 05, 2018 75.88 76.73 71.76 72.46 3,339,147 -2.37(-3.17%)
Mar 02, 2018 79.57 80.45 74.43 74.83 4,951,519 -2.02(-2.63%)
Mar 01, 2018 73.16 78.87 72.19 76.85 6,667,607 +3.51(+4.79%)
Feb 28, 2018 70.70 73.38 69.96 73.34 3,711,403 +1.36(+1.89%)
Feb 27, 2018 69.32 71.98 68.95 71.98 4,106,060 +2.55(+3.67%)
Feb 26, 2018 71.36 69.39 69.43 2,682,943 -2.81(-3.89%)
Feb 23, 2018 75.11 76.01 72.24 72.24 3,327,072 -4.52(-5.89%)
Feb 22, 2018 77.46 76.76 3,858,693 -0.13(-0.17%)
Feb 21, 2018 75.18 76.91 72.90 76.89 3,454,689 +0.61(+0.81%)
Feb 20, 2018 77.54 74.26 76.28 3,239,235 -0.18(-0.23%)
Feb 16, 2018 76.45 76.45 76.45 0 +0.66(+0.87%)
Feb 15, 2018 77.90 79.48 75.71 75.79 3,484,595 -4.04(-5.06%)
Feb 14, 2018 86.20 86.33 79.61 79.83 3,832,010 -4.98(-5.87%)
Feb 13, 2018 87.56 87.91 84.22 84.81 2,349,243 -1.12(-1.30%)
Feb 12, 2018 88.21 90.28 84.24 85.93 5,619,475 -5.05(-5.55%)
Feb 09, 2018 91.72 102.08 88.78 90.98 8,051,175 -4.56(-4.78%)
Feb 08, 2018 95.76 84.09 95.54 6,141,048 +10.66(+12.56%)
Feb 07, 2018 82.60 85.01 80.01 84.88 3,458,414 +3.07(+3.76%)
Feb 06, 2018 92.65 93.88 81.50 81.81 6,638,529 -3.69(-4.31%)
Feb 05, 2018 81.67 88.87 77.90 85.49 6,566,939 +6.06(+7.62%)
Feb 02, 2018 75.88 79.61 75.40 79.44 3,794,828 +4.43(+5.91%)
Feb 01, 2018 74.78 75.71 72.72 75.00 2,044,117 +1.80(+2.46%)
Jan 31, 2018 72.79 74.52 72.33 73.20 2,110,238 -0.75(-1.01%)
Jan 30, 2018 74.26 74.83 73.25 73.95 2,614,202 +1.67(+2.31%)
Jan 29, 2018 71.67 72.68 71.19 72.28 1,894,012 +0.97(+1.35%)
Jan 26, 2018 73.34 73.81 71.25 71.32 1,871,070 -3.29(-4.41%)
Jan 25, 2018 72.98 75.30 72.90 74.61 2,022,714 +0.13(+0.18%)
Jan 24, 2018 72.68 75.71 72.13 74.48 2,822,958 +1.40(+1.92%)
Jan 23, 2018 74.21 74.30 72.85 73.07 1,384,298 -1.84(-2.46%)
Jan 22, 2018 77.42 77.68 74.92 74.92 1,317,684 -2.46(-3.18%)
Jan 19, 2018 77.42 78.51 77.00 77.37 1,287,888 -0.70(-0.90%)
Jan 18, 2018 78.47 79.04 77.55 78.08 1,573,873 -0.09(-0.11%)
Jan 17, 2018 79.70 80.75 77.73 78.16 1,846,133 -2.55(-3.15%)
Jan 16, 2018 78.43 81.41 77.20 80.71 2,455,620 +0.61(+0.77%)
Jan 12, 2018 80.09 80.09 80.09 0 -1.71(-2.09%)
Jan 11, 2018 83.04 83.43 81.85 81.81 1,109,576 -1.71(-2.05%)
Jan 10, 2018 83.43 83.52 1,482,531 +0.61(+0.74%)
Jan 09, 2018 82.42 83.65 82.20 82.90 1,262,541 -0.04(-0.05%)
Jan 08, 2018 83.87 83.96 82.77 82.95 770,851 -0.97(-1.15%)
Jan 05, 2018 85.27 85.74 83.69 83.91 1,549,467 -2.59(-2.99%)
Jan 04, 2018 85.98 86.81 85.73 86.50 1,026,843 -0.44(-0.50%)
Jan 03, 2018 89.27 89.27 86.70 86.94 1,470,240 -2.63(-2.94%)
Jan 02, 2018 93.09 93.74 89.44 89.57 1,531,625 -4.83(-5.11%)
Dec 29, 2017 94.40 94.40 94.40 0 +1.62(+1.75%)
Dec 28, 2017 92.16 93.04 92.12 92.78 494,188 -0.22(-0.24%)
Dec 27, 2017 93.04 93.21 92.25 93.00 599,625 +0.00(+0.00%)
Dec 26, 2017 93.00 94.01 92.68 93.00 655,742 +14.48(+18.45%)
Dec 22, 2017 78.55 79.12 78.40 78.51 1,076,926 +0.26(+0.34%)
Dec 21, 2017 77.91 78.48 77.20 78.25 1,009,072 +0.04(+0.05%)
Dec 20, 2017 77.12 79.13 77.09 78.21 1,362,390 +0.34(+0.43%)
Dec 19, 2017 77.01 78.55 76.79 77.88 1,760,216 +1.28(+1.67%)
Dec 18, 2017 77.09 77.42 76.37 76.60 1,401,337 -2.03(-2.58%)
Dec 15, 2017 80.36 80.77 78.26 78.63 1,803,021 -2.71(-3.33%)
Dec 14, 2017 80.73 81.52 80.13 81.33 1,201,110 +0.19(+0.23%)
Dec 13, 2017 80.62 81.47 80.32 81.15 1,223,087 -0.45(-0.55%)
Dec 12, 2017 81.37 82.03 80.84 81.60 1,196,004 +0.38(+0.46%)
Dec 11, 2017 83.10 83.10 81.15 81.22 1,269,631 -1.99(-2.39%)
Dec 08, 2017 82.39 83.55 81.78 83.21 1,339,615 -1.05(-1.25%)
Dec 07, 2017 85.13 85.39 83.53 84.27 1,686,091 -0.90(-1.06%)
Dec 06, 2017 87.23 87.54 84.72 85.17 1,853,962 -1.09(-1.26%)
Dec 05, 2017 86.56 87.42 83.29 86.26 2,500,557 -0.19(-0.22%)
Dec 04, 2017 81.94 86.63 81.67 86.45 2,720,437 +2.93(+3.51%)
Dec 01, 2017 84.00 85.58 82.35 83.51 3,565,048 +1.01(+1.23%)
Nov 30, 2017 83.51 84.09 82.01 82.50 2,335,320 -2.03(-2.40%)
Nov 29, 2017 80.62 85.66 80.62 84.53 3,612,227 +4.17(+5.19%)
Nov 28, 2017 80.43 81.75 80.22 80.36 1,730,738 -0.60(-0.74%)
Nov 27, 2017 81.00 81.52 80.39 80.96 950,129 +0.11(+0.14%)
Nov 24, 2017 81.48 81.63 80.79 80.84 496,538 -0.90(-1.10%)
Nov 22, 2017 81.82 82.27 81.52 81.75 701,358 -0.30(-0.37%)
Nov 21, 2017 83.59 83.65 81.94 82.05 1,450,416 -2.74(-3.24%)
Nov 20, 2017 84.38 85.13 84.15 84.79 684,001 +0.19(+0.22%)
Nov 17, 2017 83.55 84.79 83.38 84.60 1,369,345 +1.01(+1.21%)
Nov 16, 2017 85.54 85.58 82.99 83.59 2,038,767 -3.38(-3.89%)
Nov 15, 2017 86.82 88.25 86.22 86.97 1,898,869 +1.32(+1.54%)
Nov 14, 2017 85.69 86.90 85.39 85.66 1,735,371 +0.90(+1.06%)
Nov 13, 2017 85.99 86.03 84.43 84.75 1,087,427 -0.30(-0.35%)
Nov 10, 2017 85.66 86.09 84.87 85.05 1,186,717 -0.04(-0.04%)
Nov 09, 2017 85.77 87.61 84.90 85.09 3,041,486 +1.39(+1.66%)
Nov 08, 2017 84.83 85.19 83.66 83.70 1,177,897 -1.09(-1.29%)
Nov 07, 2017 85.09 85.62 84.40 84.79 1,563,313 -0.11(-0.13%)
Nov 06, 2017 85.92 86.03 84.79 84.90 1,031,402 -0.86(-1.01%)
Nov 03, 2017 87.20 88.21 85.69 85.77 1,576,330 -2.52(-2.85%)
Nov 02, 2017 88.06 90.04 87.95 88.29 1,522,848 +0.49(+0.56%)
Nov 01, 2017 86.60 88.74 86.45 87.80 1,597,815 +0.11(+0.13%)
Oct 31, 2017 87.84 88.55 87.25 87.69 1,345,273 -0.94(-1.06%)
Oct 30, 2017 89.56 89.70 87.57 88.63 2,328,245 -0.64(-0.72%)
Oct 27, 2017 93.02 93.29 88.71 89.26 3,702,566 -8.46(-8.65%)
Oct 26, 2017 96.93 97.83 96.29 97.72 1,375,360 +0.86(+0.89%)
Oct 25, 2017 96.29 98.92 95.35 96.86 2,160,960 +1.17(+1.22%)
Oct 24, 2017 95.69 96.78 95.10 95.69 1,234,393 -0.53(-0.55%)
Oct 23, 2017 93.77 96.59 93.74 96.22 1,680,230 +1.84(+1.95%)
Oct 20, 2017 93.92 94.68 93.66 94.38 926,998 -0.75(-0.79%)
Oct 19, 2017 95.62 97.06 95.05 95.13 1,378,320 +1.09(+1.16%)
Oct 18, 2017 93.36 94.45 93.36 94.04 1,086,874 +0.26(+0.28%)
Oct 17, 2017 94.19 94.56 93.66 93.77 891,305 -0.30(-0.32%)
Oct 16, 2017 94.30 94.93 93.96 94.07 928,512 -0.98(-1.03%)
Oct 13, 2017 94.90 95.30 94.64 95.05 993,999 -1.09(-1.13%)
Oct 12, 2017 95.95 96.41 94.98 96.14 1,017,231 +0.60(+0.63%)
Oct 11, 2017 96.52 96.93 95.50 95.54 948,648 -0.86(-0.90%)
Oct 10, 2017 95.62 97.72 95.35 96.41 1,135,757 -0.19(-0.19%)
Oct 09, 2017 95.88 96.97 95.58 96.59 998,622 +0.26(+0.27%)
Oct 06, 2017 97.61 97.65 96.29 96.33 1,716,812 -0.38(-0.39%)
Oct 05, 2017 98.51 98.83 96.56 96.71 1,855,094 -2.86(-2.87%)
Oct 04, 2017 100.43 100.69 98.94 99.56 1,363,996 -0.30(-0.30%)
Oct 03, 2017 100.13 100.73 99.49 99.86 1,100,543 -0.60(-0.60%)
Oct 02, 2017 100.28 101.85 99.26 100.46 1,404,580 -0.30(-0.30%)
Sep 29, 2017 102.31 103.13 100.54 100.77 1,564,879 -2.25(-2.19%)
Sep 28, 2017 103.55 104.26 102.61 103.02 1,228,833 +0.22(+0.22%)
Sep 27, 2017 104.79 101.63 102.80 2,084,584 -2.89(-2.74%)
Sep 26, 2017 104.82 106.78 104.22 105.69 1,797,142 -0.71(-0.67%)
Sep 25, 2017 104.49 108.02 104.30 106.40 2,795,211 +3.20(+3.10%)
Sep 22, 2017 103.96 104.22 102.77 103.21 1,269,194 +0.30(+0.29%)
Sep 21, 2017 101.25 103.96 101.25 102.91 1,861,550 +1.92(+1.90%)
Sep 20, 2017 100.28 103.32 99.86 100.99 1,986,747 +0.90(+0.90%)
Sep 19, 2017 101.10 99.68 100.09 799,491 -0.53(-0.52%)
Sep 18, 2017 99.86 101.52 98.92 100.61 1,411,197 +0.34(+0.34%)
Sep 15, 2017 101.33 101.78 99.07 100.28 1,376,797 -0.94(-0.93%)
Sep 14, 2017 100.54 101.40 99.75 101.22 1,114,928 +1.69(+1.70%)
Sep 13, 2017 100.35 100.88 99.41 99.52 1,068,700 -0.34(-0.34%)
Sep 12, 2017 99.75 101.29 99.45 99.86 1,364,214 -0.90(-0.90%)
Sep 11, 2017 101.78 101.78 100.05 100.77 1,602,653 -3.31(-3.18%)
Sep 08, 2017 101.93 104.45 101.78 104.07 1,399,108 +2.52(+2.48%)
Sep 07, 2017 102.61 100.73 101.55 1,791,002 -0.71(-0.70%)
Sep 06, 2017 102.19 104.43 101.48 102.27 1,776,104 -0.83(-0.80%)
Sep 05, 2017 101.37 105.37 100.69 103.09 3,237,215 +2.71(+2.70%)
Sep 01, 2017 99.60 101.20 99.22 100.39 1,435,184 +0.00(+0.00%)
Aug 31, 2017 102.42 102.62 100.01 100.39 1,830,828 -2.97(-2.87%)
Aug 30, 2017 106.85 107.00 102.80 103.36 2,281,953 -3.65(-3.41%)
Aug 29, 2017 111.06 111.40 106.52 107.00 1,797,191 -1.43(-1.32%)
Aug 28, 2017 108.36 109.37 107.53 108.43 1,111,412 -0.90(-0.82%)
Aug 25, 2017 107.42 109.75 106.59 109.33 1,603,546 +0.68(+0.62%)
Aug 24, 2017 106.93 110.42 106.55 108.66 2,011,226 +0.98(+0.91%)
Aug 23, 2017 108.13 108.39 106.93 107.68 1,318,302 +1.13(+1.06%)
Aug 22, 2017 109.82 109.86 106.16 106.55 1,593,783 -5.00(-4.48%)
Aug 21, 2017 111.14 113.66 110.44 111.55 1,885,313 +0.34(+0.30%)
Aug 18, 2017 110.72 112.49 108.85 111.21 2,900,321 +0.34(+0.31%)
Aug 17, 2017 105.69 110.88 105.24 110.88 2,939,878 +6.39(+6.11%)
Aug 16, 2017 104.22 105.50 102.96 104.49 1,608,462 -0.49(-0.47%)
Aug 15, 2017 104.60 105.84 104.37 104.97 1,326,760 -0.26(-0.25%)
Aug 14, 2017 106.93 106.93 104.67 105.24 1,602,420 -4.21(-3.85%)
Aug 11, 2017 111.48 112.23 108.69 109.45 2,474,964 -2.52(-2.25%)
Aug 10, 2017 107.00 112.27 106.78 111.97 3,213,541 +6.84(+6.51%)
Aug 09, 2017 107.38 108.06 105.05 105.12 1,781,306 +0.30(+0.29%)
Aug 08, 2017 104.79 105.65 102.27 104.82 1,776,479 +0.53(+0.50%)
Aug 07, 2017 105.61 105.95 104.19 104.30 989,087 -1.95(-1.84%)
Aug 04, 2017 106.22 107.31 105.46 106.25 1,411,976 -0.49(-0.46%)
Aug 03, 2017 105.16 107.34 105.16 106.74 1,701,898 +1.17(+1.10%)
Aug 02, 2017 104.37 108.51 104.26 105.58 2,347,967 -0.83(-0.78%)
Aug 01, 2017 106.06 107.37 105.91 106.40 1,057,607 -0.75(-0.70%)
Jul 31, 2017 104.86 107.79 104.45 107.15 1,379,236 +1.43(+1.35%)
Jul 28, 2017 107.23 107.87 105.20 105.73 2,005,592 +0.41(+0.39%)
Jul 27, 2017 101.44 109.00 101.18 105.31 3,669,528 +1.80(+1.74%)
Jul 26, 2017 103.73 104.19 103.32 103.51 881,694 -0.94(-0.90%)
Jul 25, 2017 104.67 105.31 103.77 104.45 842,388 +0.71(+0.69%)
Jul 24, 2017 105.20 105.56 103.47 103.73 953,805 -1.32(-1.25%)
Jul 21, 2017 106.10 106.78 105.12 105.05 1,036,590 +0.11(+0.11%)
Jul 20, 2017 104.67 106.33 104.38 104.94 1,362,568 -0.45(-0.43%)
Jul 19, 2017 106.36 106.44 104.95 105.39 1,107,498 -1.95(-1.82%)
Jul 18, 2017 109.71 110.72 107.23 107.34 1,265,545 -2.14(-1.96%)
Jul 17, 2017 109.33 110.09 108.32 109.48 1,013,077 -0.15(-0.14%)
Jul 14, 2017 111.81 109.18 109.64 1,554,004 -2.63(-2.34%)
Jul 13, 2017 112.60 113.21 111.44 112.27 1,432,474 -0.71(-0.63%)
Jul 12, 2017 114.11 114.86 112.57 112.98 1,483,227 -4.21(-3.59%)
Jul 11, 2017 118.69 119.97 116.66 117.19 1,077,284 -0.94(-0.79%)
Jul 10, 2017 120.20 121.16 117.25 118.13 949,220 -2.48(-2.06%)
Jul 07, 2017 123.24 123.24 119.44 120.61 1,483,387 -3.76(-3.02%)
Jul 06, 2017 123.95 125.57 122.43 124.37 2,220,898 +3.12(+2.57%)
Jul 05, 2017 123.77 124.88 120.16 121.25 1,587,455 -3.46(-2.77%)
Jul 03, 2017 119.33 125.05 118.88 124.71 1,297,061 +3.38(+2.79%)
Jun 30, 2017 120.12 122.11 119.29 121.32 1,748,959 +0.30(+0.25%)
Jun 29, 2017 116.59 124.41 116.55 121.02 2,945,710 +5.86(+5.09%)
Jun 28, 2017 118.96 121.02 114.78 115.16 1,828,795 -4.96(-4.13%)
Jun 27, 2017 115.39 120.23 114.94 120.12 1,947,087 +6.13(+5.37%)
Jun 26, 2017 110.58 114.75 109.97 114.00 1,235,190 +1.50(+1.34%)
Jun 23, 2017 112.04 112.49 818,273 -1.24(-1.09%)
Jun 22, 2017 113.21 114.62 112.49 113.73 1,013,170 +0.04(+0.03%)
Jun 21, 2017 116.36 116.51 113.51 113.69 1,277,505 -3.34(-2.86%)
Jun 20, 2017 114.78 117.18 114.33 117.04 1,198,108 +2.59(+2.27%)
Jun 19, 2017 117.00 117.46 114.07 114.45 1,410,919 -5.79(-4.81%)
Jun 16, 2017 119.07 121.70 119.07 120.23 1,168,761 +1.43(+1.20%)
Jun 15, 2017 120.87 122.97 118.43 118.81 2,453,274 +1.62(+1.38%)
Jun 14, 2017 114.37 120.05 114.33 117.19 2,542,036 +1.47(+1.27%)
Jun 13, 2017 116.51 118.43 115.23 115.72 1,796,550 -2.78(-2.35%)
Jun 12, 2017 119.52 122.98 117.98 118.50 3,915,141 +1.99(+1.71%)
Jun 09, 2017 108.13 120.91 107.79 116.51 3,501,793 +8.01(+7.38%)
Jun 08, 2017 108.09 110.31 108.02 108.51 796,974 -0.38(-0.34%)
Jun 07, 2017 109.26 110.76 108.62 108.88 676,252 -1.28(-1.16%)
Jun 06, 2017 109.15 110.65 108.21 110.16 743,444 +1.31(+1.21%)
Jun 05, 2017 108.81 109.33 108.28 108.85 395,250 +0.08(+0.07%)
Jun 02, 2017 111.48 112.00 108.71 108.77 1,116,240 -3.80(-3.37%)
Jun 01, 2017 113.24 114.67 112.53 112.57 635,920 -1.47(-1.28%)
May 31, 2017 112.72 115.69 112.62 114.03 797,311 +0.19(+0.16%)
May 30, 2017 114.30 114.47 113.43 113.84 387,889 -0.26(-0.23%)
May 26, 2017 114.60 115.12 113.96 114.11 414,343 -0.60(-0.52%)
May 25, 2017 116.29 117.15 113.81 114.71 900,067 -2.97(-2.52%)
May 24, 2017 118.24 119.26 117.53 117.68 477,455 -1.65(-1.39%)
May 23, 2017 118.58 120.20 118.58 119.33 543,747 -0.30(-0.25%)
May 22, 2017 122.00 122.08 119.48 119.63 571,977 -3.12(-2.54%)
May 19, 2017 123.13 123.20 121.18 122.75 805,800 -1.54(-1.24%)
May 18, 2017 127.68 128.24 123.05 124.29 1,434,669 -3.31(-2.59%)
May 17, 2017 121.40 127.68 120.72 127.60 1,863,307 +8.98(+7.57%)
May 16, 2017 119.22 120.20 118.58 118.62 490,344 -1.47(-1.22%)
May 15, 2017 121.14 121.36 119.90 120.08 401,155 -1.09(-0.90%)
May 12, 2017 121.85 122.15 121.14 121.17 453,492 -0.86(-0.71%)
May 11, 2017 122.72 124.37 121.92 122.04 601,943 +0.30(+0.25%)
May 10, 2017 121.78 123.02 121.59 121.74 486,499 -0.19(-0.15%)
May 09, 2017 122.68 122.94 121.10 121.92 848,460 -1.28(-1.04%)
May 08, 2017 123.88 124.58 123.20 123.20 316,638 -0.83(-0.67%)
May 05, 2017 124.44 125.83 124.03 124.03 417,550 -1.32(-1.05%)
May 04, 2017 125.46 126.66 124.86 125.35 647,423 -0.19(-0.15%)
May 03, 2017 125.12 126.51 125.08 125.53 669,098 +1.20(+0.97%)
May 02, 2017 124.48 125.38 124.14 124.33 517,936 -0.71(-0.57%)
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.