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

(CBOE: VIX )

15.38 USD -0.27 (-1.73%)
Daily Price Updated: 4:14 PM EDT, May 1, 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 (%)
Dec 30, 2022 21.67 21.67 21.67 21.67 0 +0.23(+1.07%)
Dec 29, 2022 22.25 22.01 21.36 21.44 0 -0.70(-3.16%)
Dec 28, 2022 21.47 22.26 20.96 22.14 0 +0.50(+2.31%)
Dec 27, 2022 21.67 22.80 21.59 21.64 0 +0.77(+3.69%)
Dec 23, 2022 20.87 20.87 20.87 20.87 0 -1.10(-5.01%)
Dec 22, 2022 20.08 24.30 20.48 21.97 0 +1.90(+9.47%)
Dec 21, 2022 21.25 20.71 19.94 20.07 0 -1.41(-6.56%)
Dec 20, 2022 23.17 22.74 21.35 21.48 0 -0.94(-4.19%)
Dec 19, 2022 22.63 22.85 21.61 22.42 0 -0.20(-0.88%)
Dec 16, 2022 23.26 23.61 22.09 22.62 0 -0.21(-0.92%)
Dec 15, 2022 21.52 23.67 21.44 22.83 0 +1.68(+7.94%)
Dec 14, 2022 22.83 23.47 21.07 21.15 0 -1.40(-6.21%)
Dec 13, 2022 25.24 23.90 21.46 22.55 0 -2.45(-9.80%)
Dec 12, 2022 24.40 25.05 24.23 25.00 0 +2.17(+9.51%)
Dec 09, 2022 22.55 22.98 22.18 22.83 0 +0.54(+2.42%)
Dec 08, 2022 22.81 23.28 22.06 22.29 0 -0.39(-1.72%)
Dec 07, 2022 22.32 22.99 22.23 22.68 0 +0.51(+2.30%)
Dec 06, 2022 20.69 22.60 20.38 22.17 0 +1.42(+6.84%)
Dec 05, 2022 20.30 21.29 19.78 20.75 0 +1.69(+8.87%)
Dec 02, 2022 20.42 20.89 18.95 19.06 0 -0.78(-3.93%)
Dec 01, 2022 20.83 21.06 19.80 19.84 0 -0.74(-3.60%)
Nov 30, 2022 21.70 22.63 20.31 20.58 0 -1.31(-5.98%)
Nov 29, 2022 22.09 22.57 21.83 21.89 0 -0.32(-1.44%)
Nov 28, 2022 22.09 22.45 21.65 22.21 0 +1.71(+8.34%)
Nov 25, 2022 20.61 21.11 20.46 20.50 0 +0.15(+0.74%)
Nov 23, 2022 20.35 20.35 20.35 20.35 0 -0.94(-4.42%)
Nov 22, 2022 22.59 22.29 21.28 21.29 0 -1.07(-4.79%)
Nov 21, 2022 24.05 23.88 22.30 22.36 0 -0.76(-3.29%)
Nov 18, 2022 24.03 23.84 22.98 23.12 0 -0.81(-3.38%)
Nov 17, 2022 24.05 25.09 23.81 23.93 0 -0.18(-0.75%)
Nov 16, 2022 24.29 24.72 24.02 24.11 0 -0.43(-1.75%)
Nov 15, 2022 23.77 26.22 23.33 24.54 0 +0.81(+3.41%)
Nov 14, 2022 23.99 23.93 22.86 23.73 0 +1.21(+5.37%)
Nov 11, 2022 23.89 23.83 22.37 22.52 0 -1.03(-4.37%)
Nov 10, 2022 26.51 23.90 22.84 23.55 0 -2.54(-9.74%)
Nov 09, 2022 25.34 26.35 25.02 26.09 0 +0.53(+2.07%)
Nov 08, 2022 24.71 26.16 24.24 25.56 0 +1.21(+4.97%)
Nov 07, 2022 25.67 25.55 24.34 24.35 0 -0.20(-0.81%)
Nov 04, 2022 25.63 25.39 24.00 24.55 0 -0.75(-2.96%)
Nov 03, 2022 25.98 26.87 25.10 25.30 0 -0.56(-2.17%)
Nov 02, 2022 26.04 26.62 25.39 25.86 0 +0.05(+0.19%)
Nov 01, 2022 25.96 26.35 25.66 25.81 0 -0.07(-0.27%)
Oct 31, 2022 26.91 27.03 25.84 25.88 0 +0.13(+0.50%)
Oct 28, 2022 27.43 27.04 25.75 25.75 0 -1.64(-5.99%)
Oct 27, 2022 27.51 27.67 26.94 27.39 0 +0.11(+0.40%)
Oct 26, 2022 28.44 28.48 27.27 27.28 0 -1.18(-4.15%)
Oct 25, 2022 29.80 29.80 28.22 28.46 0 -1.39(-4.66%)
Oct 24, 2022 30.65 30.83 29.78 29.85 0 +0.16(+0.54%)
Oct 21, 2022 30.21 30.23 29.24 29.69 0 -0.29(-0.97%)
Oct 20, 2022 31.30 30.99 29.76 29.98 0 -0.78(-2.54%)
Oct 19, 2022 30.94 31.90 30.76 30.76 0 +0.26(+0.85%)
Oct 18, 2022 31.10 31.93 30.42 30.50 0 -0.87(-2.77%)
Oct 17, 2022 32.27 31.83 30.70 31.37 0 -0.65(-2.03%)
Oct 14, 2022 31.89 32.98 31.14 32.02 0 +0.08(+0.25%)
Oct 13, 2022 33.60 33.87 31.63 31.94 0 -1.63(-4.86%)
Oct 12, 2022 33.54 34.53 33.22 33.57 0 -0.06(-0.18%)
Oct 11, 2022 33.56 34.43 32.45 33.63 0 +1.18(+3.64%)
Oct 10, 2022 32.93 33.99 32.05 32.45 0 +1.09(+3.48%)
Oct 07, 2022 30.37 32.02 30.28 31.36 0 +0.84(+2.75%)
Oct 06, 2022 28.60 30.74 28.84 30.52 0 +1.97(+6.90%)
Oct 05, 2022 29.36 30.11 28.50 28.55 0 -0.52(-1.79%)
Oct 04, 2022 29.52 29.62 28.56 29.07 0 -1.04(-3.45%)
Oct 03, 2022 33.00 31.94 29.63 30.11 0 -1.51(-4.78%)
Sep 30, 2022 31.61 33.25 29.39 31.62 0 -0.22(-0.69%)
Sep 29, 2022 31.67 33.46 31.43 31.84 0 +1.66(+5.50%)
Sep 28, 2022 34.50 33.83 30.03 30.18 0 -2.42(-7.42%)
Sep 27, 2022 31.20 34.14 30.30 32.60 0 +0.41(+1.27%)
Sep 26, 2022 31.74 32.69 29.83 32.19 0 +2.27(+7.59%)
Sep 23, 2022 27.68 32.31 28.16 29.92 0 +2.61(+9.56%)
Sep 22, 2022 28.16 28.38 26.71 27.31 0 -0.68(-2.43%)
Sep 21, 2022 28.03 30.18 25.55 27.99 0 +0.84(+3.09%)
Sep 20, 2022 25.65 27.81 26.26 27.15 0 +1.39(+5.40%)
Sep 19, 2022 27.69 27.70 25.56 25.76 0 -0.54(-2.05%)
Sep 16, 2022 27.47 28.45 26.14 26.30 0 +0.03(+0.11%)
Sep 15, 2022 26.10 26.93 25.42 26.27 0 +0.11(+0.42%)
Sep 14, 2022 26.73 27.56 26.16 26.16 0 -1.11(-4.07%)
Sep 13, 2022 23.67 28.15 24.23 27.27 0 +3.40(+14.24%)
Sep 12, 2022 23.58 24.23 23.16 23.87 0 +1.08(+4.74%)
Sep 09, 2022 23.49 23.35 22.64 22.79 0 -0.82(-3.47%)
Sep 08, 2022 24.70 25.90 23.56 23.61 0 -1.03(-4.18%)
Sep 07, 2022 26.93 27.00 24.54 24.64 0 -2.25(-8.37%)
Sep 06, 2022 25.46 27.80 25.54 26.89 0 +1.42(+5.58%)
Sep 02, 2022 25.47 25.47 25.47 25.47 0 -0.09(-0.35%)
Sep 01, 2022 26.88 27.45 25.25 25.56 0 -0.30(-1.16%)
Aug 31, 2022 25.86 26.30 25.31 25.86 0 -0.33(-1.26%)
Aug 30, 2022 25.75 27.69 25.64 26.19 0 -0.01(-0.04%)
Aug 29, 2022 26.86 27.19 25.47 26.20 0 +0.64(+2.50%)
Aug 26, 2022 22.07 25.90 21.67 25.56 0 +3.78(+17.36%)
Aug 25, 2022 22.41 23.13 21.77 21.78 0 -1.04(-4.56%)
Aug 24, 2022 24.37 24.10 22.73 22.82 0 -1.29(-5.35%)
Aug 23, 2022 24.13 24.19 23.07 24.11 0 +0.31(+1.30%)
Aug 22, 2022 22.41 24.62 23.04 23.80 0 +3.20(+15.53%)
Aug 19, 2022 20.16 21.27 20.21 20.60 0 +1.04(+5.32%)
Aug 18, 2022 20.51 20.45 19.43 19.56 0 -0.34(-1.71%)
Aug 17, 2022 19.74 20.63 19.41 19.90 0 +0.21(+1.07%)
Aug 16, 2022 20.23 20.39 19.50 19.69 0 -0.26(-1.30%)
Aug 15, 2022 20.74 21.16 19.81 19.95 0 +0.42(+2.15%)
Aug 12, 2022 20.34 20.11 19.12 19.53 0 -0.67(-3.32%)
Aug 11, 2022 19.84 20.85 19.74 20.20 0 +0.49(+2.49%)
Aug 10, 2022 22.28 20.79 19.54 19.71 0 -2.06(-9.46%)
Aug 09, 2022 21.41 22.23 21.56 21.77 0 +0.48(+2.25%)
Aug 08, 2022 21.74 22.01 20.83 21.29 0 +0.14(+0.66%)
Aug 05, 2022 21.50 22.58 20.76 21.15 0 -0.29(-1.35%)
Aug 04, 2022 22.06 22.66 21.44 21.44 0 -0.49(-2.23%)
Aug 03, 2022 23.86 23.13 21.68 21.93 0 -2.00(-8.36%)
Aug 02, 2022 24.08 24.68 22.67 23.93 0 +1.09(+4.77%)
Aug 01, 2022 22.41 23.27 22.31 22.84 0 +1.51(+7.08%)
Jul 29, 2022 22.13 22.14 21.21 21.33 0 -0.99(-4.44%)
Jul 28, 2022 23.33 23.53 22.22 22.32 0 -0.94(-4.04%)
Jul 27, 2022 24.27 24.27 23.02 23.26 0 -1.41(-5.72%)
Jul 26, 2022 23.95 25.31 23.96 24.67 0 +1.31(+5.61%)
Jul 25, 2022 24.33 24.22 23.19 23.36 0 +0.33(+1.43%)
Jul 22, 2022 23.30 23.81 22.41 23.03 0 -0.08(-0.35%)
Jul 21, 2022 24.07 24.67 22.92 23.11 0 -0.78(-3.26%)
Jul 20, 2022 24.23 24.64 23.40 23.89 0 -0.61(-2.49%)
Jul 19, 2022 25.12 24.78 24.23 24.50 0 -0.81(-3.20%)
Jul 18, 2022 24.83 25.91 24.38 25.31 0 +1.08(+4.46%)
Jul 15, 2022 26.72 25.71 24.13 24.23 0 -2.17(-8.22%)
Jul 14, 2022 27.47 28.45 26.20 26.40 0 -0.42(-1.57%)
Jul 13, 2022 27.35 28.79 26.23 26.82 0 -0.48(-1.76%)
Jul 12, 2022 27.14 27.75 25.82 27.30 0 +1.14(+4.36%)
Jul 11, 2022 26.42 26.74 25.79 26.16 0 +1.52(+6.17%)
Jul 08, 2022 26.41 26.36 24.43 24.64 0 -1.44(-5.52%)
Jul 07, 2022 26.73 26.50 25.66 26.08 0 -0.65(-2.43%)
Jul 06, 2022 27.84 28.07 26.43 26.73 0 -0.80(-2.91%)
Jul 05, 2022 27.37 29.82 27.40 27.53 0 +0.00(+0.00%)
Jul 04, 2022 27.70 27.74 27.46 27.53 0 +0.83(+3.11%)
Jul 01, 2022 29.53 28.98 26.69 26.70 0 -1.98(-6.90%)
Jun 30, 2022 29.42 30.22 28.28 28.68 0 +0.52(+1.85%)
Jun 29, 2022 28.80 29.36 27.85 28.16 0 +0.41(+1.48%)
Feb 18, 2022 26.66 29.71 27.18 27.75 0 -0.38(-1.35%)
Feb 17, 2022 24.83 28.37 25.62 28.13 0 +3.83(+15.76%)
Feb 16, 2022 25.19 27.09 23.88 24.30 0 -1.38(-5.37%)
Feb 15, 2022 28.09 26.89 25.33 25.68 0 -2.68(-9.45%)
Feb 14, 2022 29.17 31.74 28.35 28.36 0 +1.00(+3.65%)
Feb 11, 2022 24.39 30.99 23.33 27.36 0 +3.45(+14.43%)
Feb 10, 2022 20.37 24.77 20.31 23.91 0 +3.95(+19.79%)
Feb 09, 2022 21.27 20.82 19.93 19.96 0 -1.48(-6.90%)
Feb 08, 2022 23.09 23.48 21.32 21.44 0 -1.42(-6.21%)
Feb 07, 2022 24.09 23.95 22.02 22.86 0 -0.36(-1.55%)
Feb 04, 2022 23.77 26.26 22.07 23.22 0 +1.12(+5.07%)
Feb 02, 2022 21.56 22.73 20.46 22.10 0 +0.14(+0.64%)
Feb 01, 2022 24.57 25.20 21.96 21.96 0 -2.87(-11.56%)
Jan 31, 2022 28.36 28.81 24.71 24.83 0 -2.83(-10.23%)
Jan 28, 2022 30.27 32.08 27.28 27.66 0 -2.72(-8.95%)
Jan 27, 2022 32.19 33.00 28.42 30.38 0 -0.75(-2.41%)
Jan 26, 2022 29.35 32.38 26.90 31.13 0 -0.03(-0.10%)
Jan 25, 2022 32.29 35.85 29.13 31.16 0 +1.28(+4.28%)
Jan 24, 2022 28.20 38.94 29.36 29.88 0 +1.03(+3.57%)
Jan 21, 2022 25.38 29.79 25.73 28.85 0 +2.97(+11.48%)
Jan 20, 2022 23.46 25.89 21.68 25.88 0 +2.06(+8.65%)
Jan 19, 2022 23.12 23.99 21.95 23.82 0 +1.03(+4.52%)
Jan 18, 2022 21.18 23.20 21.46 22.79 0 +3.60(+18.76%)
Jan 14, 2022 19.19 19.19 19.19 19.19 0 -1.07(-5.28%)
Jan 13, 2022 18.06 20.61 17.45 20.26 0 +2.64(+14.98%)
Jan 12, 2022 18.17 18.57 17.36 17.62 0 -0.79(-4.29%)
Jan 11, 2022 19.62 21.00 18.20 18.41 0 -0.99(-5.10%)
Jan 10, 2022 19.58 23.33 19.29 19.40 0 +0.64(+3.41%)
Jan 07, 2022 19.85 20.80 18.57 18.76 0 -0.85(-4.33%)
Jan 06, 2022 20.29 21.06 19.08 19.61 0 -0.12(-0.61%)
Jan 05, 2022 17.07 20.17 16.58 19.73 0 +2.82(+16.68%)
Jan 04, 2022 16.57 17.81 16.46 16.91 0 +0.31(+1.87%)
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.