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 )

15.03 USD -0.34 (-2.21%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 15.70 16.13 15.08 15.08 0 -0.74(-4.68%)
Jun 27, 2019 15.66 16.40 15.66 15.82 0 -0.39(-2.41%)
Jun 26, 2019 16.10 16.60 15.47 16.21 0 -0.07(-0.43%)
Jun 25, 2019 15.43 16.68 15.10 16.28 0 +1.02(+6.68%)
Jun 24, 2019 15.46 15.56 15.23 15.26 0 -0.14(-0.91%)
Jun 21, 2019 14.74 15.48 14.42 15.40 0 +0.65(+4.41%)
Jun 20, 2019 14.04 16.03 13.19 14.75 0 +0.42(+2.93%)
Jun 19, 2019 15.05 15.71 14.15 14.33 0 -0.82(-5.41%)
Jun 18, 2019 14.89 15.54 14.62 15.15 0 -0.20(-1.30%)
Jun 17, 2019 15.65 15.76 15.24 15.35 0 +0.07(+0.46%)
Jun 14, 2019 16.00 16.40 15.21 15.28 0 -0.54(-3.41%)
Jun 13, 2019 16.16 16.21 15.61 15.82 0 -0.09(-0.57%)
Jun 12, 2019 16.26 16.43 15.78 15.91 0 -0.08(-0.50%)
Jun 11, 2019 15.84 16.70 15.50 15.99 0 +0.05(+0.31%)
Jun 10, 2019 16.30 16.47 15.84 15.94 0 -0.36(-2.21%)
Jun 07, 2019 15.65 16.44 15.33 16.30 0 +0.37(+2.32%)
Jun 06, 2019 16.25 16.54 15.36 15.93 0 -0.16(-0.99%)
Jun 05, 2019 17.06 17.49 16.04 16.09 0 -0.88(-5.19%)
Jun 04, 2019 18.74 18.74 16.97 16.97 0 -1.89(-10.02%)
Jun 03, 2019 19.41 19.75 18.16 18.86 0 +0.15(+0.80%)
May 31, 2019 19.05 19.72 18.01 18.71 0 +1.41(+8.15%)
May 30, 2019 17.47 18.11 16.72 17.30 0 -0.60(-3.35%)
May 29, 2019 18.55 19.04 17.62 17.90 0 +0.40(+2.29%)
May 28, 2019 16.55 17.70 15.90 17.50 0 +1.65(+10.41%)
May 24, 2019 15.85 15.85 15.85 15.85 0 -1.07(-6.32%)
May 23, 2019 15.93 18.05 15.28 16.92 0 +2.17(+14.71%)
May 22, 2019 15.06 15.44 14.42 14.75 0 -0.20(-1.34%)
May 21, 2019 15.86 16.22 14.79 14.95 0 -1.36(-8.34%)
May 20, 2019 15.88 17.63 15.46 16.31 0 +0.35(+2.19%)
May 17, 2019 15.89 16.81 14.86 15.96 0 +0.67(+4.38%)
May 16, 2019 16.69 17.13 15.16 15.29 0 -1.15(-7.00%)
May 15, 2019 17.57 19.15 16.41 16.44 0 -1.62(-8.97%)
May 14, 2019 19.40 19.65 17.45 18.06 0 -2.49(-12.12%)
May 13, 2019 18.62 21.32 18.35 20.55 0 +4.51(+28.12%)
May 10, 2019 18.79 20.19 15.57 16.04 0 -3.06(-16.02%)
May 09, 2019 21.40 23.38 18.87 19.10 0 -0.30(-1.55%)
May 08, 2019 18.95 21.74 18.29 19.40 0 +0.08(+0.41%)
May 07, 2019 15.90 21.84 15.80 19.32 0 +3.88(+25.13%)
May 06, 2019 12.89 18.80 12.89 15.44 0 +2.57(+19.97%)
May 03, 2019 14.11 14.15 12.80 12.87 0 -1.55(-10.75%)
May 02, 2019 14.35 15.92 13.80 14.42 0 -0.38(-2.57%)
May 01, 2019 12.86 14.83 12.74 14.80 0 +1.68(+12.80%)
Apr 30, 2019 13.11 14.05 12.88 13.12 0 +0.01(+0.08%)
Apr 29, 2019 13.04 13.27 12.65 13.11 0 +0.38(+2.99%)
Apr 26, 2019 13.44 13.62 12.49 12.73 0 -0.52(-3.92%)
Apr 25, 2019 13.29 14.30 12.81 13.25 0 +0.11(+0.84%)
Apr 24, 2019 12.53 13.23 12.26 13.14 0 +0.86(+7.00%)
Apr 23, 2019 12.66 12.69 12.08 12.28 0 -0.14(-1.13%)
Apr 22, 2019 13.21 13.36 12.38 12.42 0 +0.33(+2.73%)
Apr 18, 2019 12.09 12.09 12.09 12.09 0 -0.51(-4.05%)
Apr 17, 2019 12.12 13.02 11.03 12.60 0 +0.42(+3.45%)
Apr 16, 2019 12.26 12.47 11.85 12.18 0 -0.14(-1.14%)
Apr 15, 2019 12.46 13.14 12.24 12.32 0 +0.31(+2.58%)
Apr 12, 2019 12.96 12.96 11.95 12.01 0 -1.01(-7.76%)
Apr 11, 2019 13.37 13.58 12.91 13.02 0 -0.28(-2.11%)
Apr 10, 2019 14.09 14.29 13.27 13.30 0 -0.98(-6.86%)
Apr 09, 2019 13.46 14.39 13.31 14.28 0 +1.10(+8.35%)
Apr 08, 2019 13.55 13.77 13.10 13.18 0 +0.36(+2.81%)
Apr 05, 2019 13.46 13.47 12.17 12.82 0 -0.76(-5.60%)
Apr 04, 2019 13.84 14.03 13.40 13.58 0 -0.16(-1.16%)
Apr 03, 2019 13.06 14.27 12.85 13.74 0 +0.38(+2.84%)
Apr 02, 2019 13.62 13.68 13.13 13.36 0 -0.04(-0.30%)
Apr 01, 2019 13.90 14.01 13.32 13.40 0 -0.31(-2.26%)
Mar 29, 2019 14.19 14.43 13.64 13.71 0 -0.72(-4.99%)
Mar 28, 2019 15.38 15.62 14.41 14.43 0 -0.72(-4.75%)
Mar 27, 2019 14.52 16.71 14.51 15.15 0 +0.47(+3.20%)
Mar 26, 2019 16.22 16.30 14.67 14.68 0 -1.65(-10.10%)
Mar 25, 2019 17.76 17.85 16.26 16.33 0 -0.15(-0.91%)
Mar 22, 2019 13.77 17.52 13.62 16.48 0 +2.85(+20.91%)
Mar 21, 2019 14.11 14.56 13.26 13.63 0 -0.28(-2.01%)
Mar 20, 2019 13.54 14.30 13.05 13.91 0 +1.06(+8.25%)
Mar 19, 2019 12.89 12.98 12.37 12.85 0 -0.25(-1.91%)
Mar 18, 2019 13.13 13.80 13.00 13.10 0 +0.22(+1.71%)
Mar 15, 2019 13.21 13.28 12.50 12.88 0 -0.62(-4.59%)
Mar 14, 2019 13.35 13.84 13.16 13.50 0 +0.09(+0.67%)
Mar 13, 2019 14.00 14.05 13.25 13.41 0 -0.54(-3.87%)
Mar 12, 2019 13.97 14.70 13.61 13.95 0 -0.38(-2.65%)
Mar 11, 2019 16.28 16.43 14.33 14.33 0 -1.72(-10.72%)
Mar 08, 2019 17.38 18.33 16.02 16.05 0 -0.54(-3.25%)
Mar 07, 2019 16.33 17.81 15.54 16.59 0 +0.85(+5.40%)
Mar 06, 2019 14.91 16.11 14.74 15.74 0 +1.00(+6.78%)
Mar 05, 2019 14.52 15.39 14.26 14.74 0 +0.11(+0.75%)
Mar 04, 2019 13.77 16.98 13.38 14.63 0 +1.06(+7.81%)
Mar 01, 2019 14.57 14.84 13.41 13.57 0 -1.21(-8.19%)
Feb 28, 2019 15.17 15.24 14.39 14.78 0 +0.08(+0.54%)
Feb 27, 2019 15.53 16.17 14.70 14.70 0 -0.47(-3.10%)
Feb 26, 2019 15.16 15.28 14.52 15.17 0 +0.32(+2.15%)
Feb 25, 2019 13.91 14.90 13.44 14.85 0 +1.34(+9.92%)
Feb 22, 2019 14.46 14.47 13.51 13.51 0 -0.95(-6.57%)
Feb 21, 2019 14.00 15.17 13.85 14.46 0 +0.44(+3.14%)
Feb 20, 2019 14.92 15.19 13.99 14.02 0 -0.86(-5.78%)
Feb 19, 2019 15.65 16.16 14.64 14.88 0 -0.03(-0.20%)
Feb 15, 2019 14.91 14.91 14.91 14.91 0 -1.31(-8.08%)
Feb 14, 2019 15.61 17.27 15.30 16.22 0 +0.57(+3.64%)
Feb 13, 2019 15.46 15.91 15.00 15.65 0 +0.22(+1.43%)
Feb 12, 2019 15.23 15.65 14.95 15.43 0 -0.54(-3.38%)
Feb 11, 2019 16.17 16.50 15.34 15.97 0 +0.25(+1.59%)
Feb 08, 2019 16.81 17.63 15.62 15.72 0 -0.65(-3.97%)
Feb 07, 2019 15.66 17.89 15.51 16.37 0 +0.99(+6.44%)
Feb 06, 2019 15.44 15.87 15.09 15.38 0 -0.19(-1.22%)
Feb 05, 2019 15.79 15.94 15.04 15.57 0 -0.16(-1.02%)
Feb 04, 2019 16.72 16.73 15.60 15.73 0 -0.41(-2.54%)
Feb 01, 2019 16.63 16.83 16.08 16.14 0 -0.43(-2.60%)
Jan 31, 2019 17.39 17.72 16.54 16.57 0 -1.09(-6.17%)
Jan 30, 2019 19.15 19.31 17.54 17.66 0 -1.47(-7.68%)
Jan 29, 2019 19.45 19.93 18.42 19.13 0 +0.26(+1.38%)
Jan 28, 2019 18.56 20.42 18.42 18.87 0 +1.45(+8.32%)
Jan 25, 2019 18.43 18.46 17.31 17.42 0 -1.47(-7.78%)
Jan 24, 2019 19.69 20.25 18.63 18.89 0 -0.63(-3.23%)
Jan 23, 2019 20.85 22.02 19.47 19.52 0 -1.28(-6.15%)
Jan 22, 2019 18.53 21.15 18.20 20.80 0 +3.00(+16.85%)
Jan 18, 2019 17.80 17.80 17.80 17.80 0 -0.26(-1.44%)
Jan 17, 2019 19.51 19.72 17.85 18.06 0 -0.98(-5.15%)
Jan 16, 2019 18.08 19.04 17.76 19.04 0 +0.44(+2.37%)
Jan 15, 2019 18.53 19.20 17.98 18.60 0 -0.47(-2.46%)
Jan 14, 2019 19.84 20.27 18.70 19.07 0 +0.88(+4.84%)
Jan 11, 2019 19.68 20.16 18.12 18.19 0 -1.31(-6.72%)
Jan 10, 2019 20.98 21.32 19.29 19.50 0 -0.48(-2.40%)
Jan 09, 2019 20.44 22.80 19.48 19.98 0 -0.49(-2.39%)
Jan 08, 2019 20.96 22.03 20.09 20.47 0 -0.93(-4.35%)
Jan 07, 2019 22.06 22.71 20.91 21.40 0 +0.02(+0.09%)
Jan 04, 2019 24.36 24.48 21.19 21.38 0 -4.07(-15.99%)
Jan 03, 2019 25.68 26.60 24.05 25.45 0 +2.23(+9.60%)
Jan 02, 2019 27.54 28.53 23.05 23.22 0 -2.20(-8.65%)
Dec 31, 2018 25.42 25.42 25.42 25.42 0 -2.92(-10.30%)
Dec 28, 2018 29.97 31.05 27.43 28.34 0 -1.62(-5.41%)
Dec 27, 2018 31.20 33.80 29.66 29.96 0 -0.45(-1.48%)
Dec 26, 2018 35.50 36.20 29.59 30.41 0 -5.66(-15.69%)
Dec 24, 2018 36.07 36.07 36.07 36.07 0 +5.96(+19.79%)
Dec 21, 2018 28.24 31.35 25.71 30.11 0 +1.73(+6.10%)
Dec 20, 2018 26.09 30.30 24.68 28.38 0 +2.80(+10.95%)
Dec 19, 2018 25.15 26.64 22.50 25.58 0 +0.00(+0.00%)
Dec 18, 2018 24.68 26.14 23.64 25.58 0 +1.06(+4.32%)
Dec 17, 2018 22.36 25.88 21.97 24.52 0 +2.89(+13.36%)
Dec 14, 2018 21.57 22.47 20.95 21.63 0 +0.98(+4.75%)
Dec 13, 2018 21.00 21.57 20.34 20.65 0 -0.81(-3.77%)
Dec 12, 2018 21.91 21.91 20.50 21.46 0 -0.30(-1.38%)
Dec 11, 2018 22.96 23.60 21.39 21.76 0 -0.88(-3.89%)
Dec 10, 2018 23.95 25.94 22.50 22.64 0 -0.59(-2.54%)
Dec 07, 2018 22.42 24.71 19.90 23.23 0 +2.04(+9.63%)
Dec 06, 2018 23.53 25.94 20.94 21.19 0 +0.45(+2.17%)
Dec 04, 2018 20.74 20.74 20.74 20.74 0 +4.30(+26.16%)
Dec 03, 2018 16.04 17.28 15.94 16.44 0 -1.63(-9.02%)
Nov 30, 2018 19.18 19.91 18.03 18.07 0 -0.72(-3.83%)
Nov 29, 2018 18.65 20.48 18.59 18.79 0 +0.30(+1.62%)
Nov 28, 2018 18.87 19.38 18.18 18.49 0 -0.53(-2.79%)
Nov 27, 2018 19.41 19.93 18.70 19.02 0 +0.12(+0.63%)
Nov 26, 2018 20.78 20.80 18.67 18.90 0 -2.62(-12.17%)
Nov 23, 2018 21.23 22.65 20.65 21.52 0 +0.72(+3.46%)
Nov 21, 2018 20.80 20.80 20.80 20.80 0 -1.68(-7.47%)
Nov 20, 2018 20.76 23.81 20.37 22.48 0 +2.38(+11.84%)
Nov 19, 2018 18.78 20.99 18.52 20.10 0 +1.96(+10.80%)
Nov 16, 2018 20.04 21.36 18.10 18.14 0 -1.84(-9.21%)
Nov 15, 2018 20.41 22.97 19.94 19.98 0 -1.27(-5.98%)
Nov 14, 2018 20.52 22.36 19.30 21.25 0 +1.23(+6.14%)
Nov 13, 2018 19.45 21.25 19.11 20.02 0 -0.43(-2.10%)
Nov 12, 2018 17.26 20.71 17.25 20.45 0 +3.09(+17.80%)
Nov 09, 2018 16.87 18.41 16.84 17.36 0 +0.64(+3.83%)
Nov 08, 2018 16.18 17.20 16.09 16.72 0 +0.36(+2.20%)
Nov 07, 2018 18.03 18.05 16.33 16.36 0 -3.55(-17.83%)
Nov 06, 2018 19.84 20.60 19.69 19.91 0 -0.05(-0.25%)
Nov 05, 2018 20.58 20.87 19.64 19.96 0 +0.45(+2.31%)
Nov 02, 2018 18.52 21.61 18.05 19.51 0 +0.17(+0.88%)
Nov 01, 2018 20.96 21.21 19.03 19.34 0 -1.89(-8.90%)
Oct 31, 2018 22.72 22.80 20.39 21.23 0 -2.12(-9.08%)
Oct 30, 2018 23.94 25.55 23.11 23.35 0 -1.35(-5.47%)
Oct 29, 2018 24.48 27.86 22.01 24.70 0 +0.54(+2.24%)
Oct 26, 2018 24.51 27.51 23.33 24.16 0 -0.06(-0.25%)
Oct 25, 2018 24.78 24.78 22.06 24.22 0 -1.01(-4.00%)
Oct 24, 2018 21.60 26.38 20.40 25.23 0 +4.52(+21.83%)
Oct 23, 2018 22.18 24.66 20.18 20.71 0 +1.07(+5.45%)
Oct 22, 2018 19.38 20.89 18.82 19.64 0 -0.25(-1.26%)
Oct 19, 2018 19.24 21.08 18.39 19.89 0 -0.17(-0.85%)
Oct 18, 2018 18.02 21.57 17.51 20.06 0 +2.66(+15.29%)
Oct 17, 2018 17.06 19.55 17.06 17.40 0 -0.22(-1.25%)
Oct 16, 2018 20.28 20.56 17.55 17.62 0 -3.68(-17.28%)
Oct 15, 2018 21.97 22.89 19.47 21.30 0 -0.01(-0.05%)
Oct 12, 2018 21.63 26.80 20.88 21.31 0 -3.67(-14.69%)
Oct 11, 2018 23.07 28.84 20.65 24.98 0 +2.02(+8.80%)
Oct 10, 2018 16.03 22.96 15.83 22.96 0 +7.01(+43.95%)
Oct 09, 2018 16.12 17.49 15.27 15.95 0 +0.26(+1.66%)
Oct 08, 2018 16.05 18.38 15.69 15.69 0 +0.87(+5.87%)
Oct 05, 2018 14.29 17.36 11.72 14.82 0 +0.60(+4.22%)
Oct 04, 2018 12.84 15.84 12.42 14.22 0 +2.61(+22.48%)
Oct 03, 2018 11.66 12.14 11.34 11.61 0 -0.44(-3.65%)
Oct 02, 2018 12.47 12.69 11.61 12.05 0 +0.05(+0.42%)
Oct 01, 2018 11.99 12.40 11.57 12.00 0 -0.12(-0.99%)
Sep 28, 2018 12.59 13.22 12.09 12.12 0 -0.29(-2.34%)
Sep 27, 2018 12.77 13.00 11.94 12.41 0 -0.48(-3.72%)
Sep 26, 2018 12.21 13.13 11.55 12.89 0 +0.47(+3.78%)
Sep 25, 2018 12.28 12.60 11.80 12.42 0 +0.22(+1.80%)
Sep 24, 2018 12.46 12.92 12.18 12.20 0 +0.52(+4.45%)
Sep 21, 2018 11.76 12.03 11.10 11.68 0 -0.12(-1.02%)
Sep 20, 2018 11.82 11.96 11.31 11.80 0 +0.05(+0.43%)
Sep 19, 2018 12.61 12.77 11.66 11.75 0 -1.04(-8.13%)
Sep 18, 2018 13.48 13.48 12.56 12.79 0 -0.89(-6.51%)
Sep 17, 2018 12.72 13.75 12.32 13.68 0 +1.61(+13.34%)
Sep 14, 2018 12.13 13.15 11.93 12.07 0 -0.30(-2.43%)
Sep 13, 2018 12.91 12.91 12.30 12.37 0 -0.77(-5.86%)
Sep 12, 2018 13.07 13.86 12.91 13.14 0 -0.08(-0.61%)
Sep 11, 2018 13.96 14.92 13.21 13.22 0 -0.94(-6.64%)
Sep 10, 2018 15.09 15.20 13.93 14.16 0 -0.72(-4.84%)
Sep 07, 2018 14.72 15.63 14.31 14.88 0 +0.23(+1.57%)
Sep 06, 2018 14.21 15.41 13.72 14.65 0 +0.74(+5.32%)
Sep 05, 2018 13.69 14.30 13.23 13.91 0 +0.75(+5.70%)
Sep 04, 2018 13.13 14.35 13.12 13.16 0 +0.30(+2.33%)
Aug 31, 2018 12.86 12.86 12.86 12.86 0 -0.67(-4.95%)
Aug 30, 2018 12.25 13.95 12.24 13.53 0 +1.28(+10.45%)
Aug 29, 2018 12.34 12.55 12.09 12.25 0 -0.25(-2.00%)
Aug 28, 2018 12.01 12.50 11.87 12.50 0 +0.34(+2.80%)
Aug 27, 2018 12.37 12.48 12.02 12.16 0 +0.17(+1.42%)
Aug 24, 2018 12.13 12.17 11.83 11.99 0 -0.42(-3.38%)
Aug 23, 2018 12.03 12.68 11.65 12.41 0 +0.16(+1.31%)
Aug 22, 2018 13.09 13.29 11.97 12.25 0 -0.61(-4.74%)
Aug 21, 2018 12.47 12.89 12.09 12.86 0 +0.37(+2.96%)
Aug 20, 2018 12.57 12.79 12.26 12.49 0 -0.15(-1.19%)
Aug 17, 2018 13.18 13.96 12.40 12.64 0 -0.81(-6.02%)
Aug 16, 2018 14.18 14.36 12.82 13.45 0 -1.19(-8.13%)
Aug 15, 2018 13.52 16.86 13.44 14.64 0 +1.33(+9.99%)
Aug 14, 2018 13.93 14.22 13.11 13.31 0 -1.47(-9.95%)
Aug 13, 2018 14.50 15.02 12.95 14.78 0 +1.62(+12.31%)
Aug 10, 2018 11.82 13.82 11.59 13.16 0 +1.89(+16.77%)
Aug 09, 2018 10.94 11.31 10.17 11.27 0 +0.42(+3.87%)
Aug 08, 2018 10.93 11.18 10.52 10.85 0 -0.08(-0.73%)
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.