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
)
92.93
+1.88 (+2.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2014
2.369
2.373
2.361
2.373
335,362
+0.01(+0.57%)
Apr 29, 2014
2.342
2.368
2.329
2.359
54,742
+0.03(+1.30%)
Apr 28, 2014
2.348
2.389
2.264
2.329
124,251
-0.01(-0.46%)
Apr 25, 2014
2.448
2.448
2.339
2.340
139,795
-0.15(-6.12%)
Apr 24, 2014
2.516
2.525
2.468
2.492
189,817
+0.02(+0.98%)
Apr 23, 2014
2.469
2.480
2.461
2.468
50,072
-0.01(-0.23%)
Apr 22, 2014
2.451
2.474
2.369
2.473
309,297
+0.05(+1.89%)
Apr 21, 2014
2.431
2.431
2.379
2.428
176,734
+0.03(+1.16%)
Apr 17, 2014
2.330
2.400
2.400
2.400
193,357
+0.08(+3.56%)
Apr 16, 2014
2.341
2.341
2.284
2.317
187,858
-0.03(-1.35%)
Apr 15, 2014
2.314
2.354
2.302
2.349
65,942
+0.09(+3.95%)
Apr 14, 2014
2.281
2.328
2.260
2.260
111,645
-0.01(-0.59%)
Apr 11, 2014
2.290
2.312
2.266
2.273
399,120
-0.07(-2.88%)
Apr 10, 2014
2.472
2.477
2.328
2.341
163,399
-0.12(-4.93%)
Apr 09, 2014
2.469
2.484
2.436
2.462
55,521
+0.03(+1.36%)
Apr 08, 2014
2.401
2.439
2.389
2.429
108,456
+0.06(+2.42%)
Apr 07, 2014
2.370
2.433
2.326
2.372
288,329
-0.04(-1.54%)
Apr 04, 2014
2.559
2.559
2.393
2.409
178,868
-0.10(-3.97%)
Apr 03, 2014
2.493
2.541
2.493
2.508
237,704
+0.02(+0.70%)
Apr 02, 2014
2.493
2.498
2.460
2.491
227,208
-0.00(-0.07%)
Apr 01, 2014
2.445
2.493
2.445
2.493
76,313
+0.06(+2.29%)
Mar 31, 2014
2.409
2.455
2.409
2.437
252,419
+0.07(+2.87%)
Mar 28, 2014
2.363
2.390
2.363
2.369
27,019
+0.05(+2.27%)
Mar 27, 2014
2.378
2.378
2.315
2.316
75,108
-0.08(-3.28%)
Mar 26, 2014
2.473
2.473
2.374
2.395
105,066
-0.02(-1.02%)
Mar 25, 2014
2.415
2.438
2.414
2.420
182,585
+0.03(+1.25%)
Mar 24, 2014
2.429
2.429
2.354
2.390
135,510
-0.01(-0.50%)
Mar 21, 2014
2.470
2.475
2.399
2.402
134,780
-0.05(-1.85%)
Mar 20, 2014
2.339
2.454
2.339
2.447
160,004
+0.09(+3.60%)
Mar 19, 2014
2.378
2.389
2.362
2.362
43,701
+0.00(+0.10%)
Mar 18, 2014
2.299
2.362
2.290
2.360
39,195
+0.05(+2.13%)
Mar 17, 2014
2.269
2.310
2.269
2.310
462,921
+0.05(+2.39%)
Mar 14, 2014
2.274
2.280
2.252
2.256
572,024
-0.00(-0.21%)
Mar 13, 2014
2.354
2.364
2.246
2.261
612,026
-0.07(-3.05%)
Mar 12, 2014
2.266
2.336
2.258
2.332
567,971
+0.01(+0.62%)
Mar 11, 2014
2.335
2.355
2.316
2.318
587,783
-0.01(-0.54%)
Mar 10, 2014
2.345
2.345
2.304
2.331
271,675
-0.01(-0.22%)
Mar 07, 2014
2.348
2.348
2.336
2.336
33,153
+0.01(+0.58%)
Mar 06, 2014
2.338
2.338
2.295
2.322
50,523
+0.02(+0.71%)
Mar 05, 2014
2.308
2.308
2.300
2.306
50,851
-0.00(-0.09%)
Mar 04, 2014
2.273
2.316
2.273
2.308
382,642
+0.07(+3.18%)
Mar 03, 2014
2.203
2.259
2.168
2.237
300,273
-0.03(-1.52%)
Feb 28, 2014
2.279
2.289
2.266
2.271
40,479
+0.00(+0.05%)
Feb 27, 2014
2.298
2.298
2.250
2.270
226,161
-0.02(-0.66%)
Feb 26, 2014
2.268
2.312
2.268
2.285
332,747
+0.04(+1.71%)
Feb 25, 2014
2.232
2.247
2.225
2.247
132,942
-0.02(-1.09%)
Feb 24, 2014
2.274
2.288
2.269
2.272
77,560
+0.05(+2.02%)
Feb 21, 2014
2.257
2.264
2.216
2.227
83,677
-0.04(-1.67%)
Feb 20, 2014
2.209
2.264
2.209
2.264
96,919
+0.05(+2.12%)
Feb 19, 2014
2.228
2.241
2.217
2.217
87,730
-0.02(-0.85%)
Feb 18, 2014
2.211
2.236
2.211
2.236
150,992
+0.02(+0.82%)
Feb 14, 2014
2.181
2.218
2.218
2.218
156,077
+0.02(+0.71%)
Feb 13, 2014
2.153
2.206
2.134
2.202
69,479
+0.05(+2.10%)
Feb 12, 2014
2.154
2.167
2.135
2.157
106,560
+0.03(+1.47%)
Feb 11, 2014
2.096
2.126
2.096
2.126
39,824
+0.07(+3.28%)
Feb 10, 2014
2.082
2.082
2.058
2.058
84,961
-0.00(-0.15%)
Feb 07, 2014
2.035
2.062
2.006
2.062
75,118
+0.07(+3.41%)
Feb 06, 2014
1.964
1.999
1.964
1.994
36,074
+0.05(+2.32%)
Feb 05, 2014
1.919
1.960
1.905
1.948
87,604
+0.01(+0.38%)
Feb 04, 2014
1.918
1.952
1.918
1.941
56,389
+0.01(+0.52%)
Feb 03, 2014
2.004
2.029
1.928
1.931
277,415
-0.10(-4.97%)
Jan 31, 2014
2.001
2.044
1.991
2.032
49,516
-0.04(-1.80%)
Jan 30, 2014
2.040
2.073
2.034
2.069
52,109
+0.05(+2.54%)
Jan 29, 2014
2.016
2.056
2.016
2.018
66,081
-0.01(-0.49%)
Jan 28, 2014
2.026
2.035
2.026
2.028
42,971
+0.01(+0.33%)
Jan 27, 2014
2.066
2.066
1.997
2.021
550,778
-0.02(-1.13%)
Jan 24, 2014
2.078
2.103
2.033
2.044
427,149
-0.09(-4.35%)
Jan 23, 2014
2.155
2.155
2.114
2.137
184,498
-0.04(-1.77%)
Jan 22, 2014
2.151
2.181
2.151
2.176
70,109
+0.03(+1.60%)
Jan 21, 2014
2.145
2.154
2.139
2.142
70,537
-0.01(-0.46%)
Jan 17, 2014
2.146
2.151
2.151
2.151
244,186
-0.04(-1.94%)
Jan 16, 2014
2.215
2.215
2.193
2.194
85,666
-0.02(-0.97%)
Jan 15, 2014
2.193
2.235
2.215
2.215
197,513
+0.02(+1.03%)
Jan 14, 2014
2.164
2.194
2.164
2.193
99,713
+0.12(+6.03%)
Jan 13, 2014
2.105
2.113
2.064
2.068
65,854
-0.05(-2.45%)
Jan 10, 2014
2.118
2.120
2.106
2.120
75,017
+0.03(+1.24%)
Jan 09, 2014
2.137
2.137
2.084
2.094
61,776
-0.03(-1.62%)
Jan 08, 2014
2.124
2.128
2.110
2.128
154,038
+0.05(+2.21%)
Jan 07, 2014
2.085
2.089
2.082
2.082
67,415
+0.04(+1.89%)
Jan 06, 2014
2.095
2.095
2.044
2.044
103,288
-0.04(-1.72%)
Jan 03, 2014
2.086
2.093
2.056
2.080
63,186
+0.01(+0.25%)
Jan 02, 2014
2.073
2.078
2.059
2.074
138,103
-0.04(-2.10%)
Dec 31, 2013
2.109
2.119
2.119
2.119
47,830
+0.01(+0.58%)
Dec 30, 2013
2.087
2.107
2.087
2.107
102,960
+0.03(+1.51%)
Dec 27, 2013
2.084
2.086
2.075
2.075
57,899
-0.01(-0.55%)
Dec 26, 2013
2.087
2.089
2.076
2.087
167,330
+0.02(+1.12%)
Dec 24, 2013
1.992
2.079
1.946
2.064
173,674
+0.01(+0.37%)
Dec 23, 2013
2.042
2.063
2.042
2.056
187,214
+0.03(+1.65%)
Dec 20, 2013
2.035
2.038
2.023
2.023
23,852
+0.03(+1.33%)
Dec 19, 2013
1.986
2.000
1.986
1.996
64,396
-0.02(-0.94%)
Dec 18, 2013
1.979
2.017
1.947
2.015
82,702
+0.03(+1.68%)
Dec 17, 2013
1.952
1.996
1.952
1.982
217,975
+0.03(+1.67%)
Dec 16, 2013
1.914
1.960
1.914
1.949
187,088
+0.06(+3.10%)
Dec 13, 2013
1.914
1.914
1.888
1.891
46,343
-0.01(-0.60%)
Dec 12, 2013
1.941
1.950
1.899
1.902
120,548
-0.03(-1.72%)
Dec 11, 2013
1.963
1.963
1.935
1.935
28,214
-0.05(-2.50%)
Dec 10, 2013
1.933
2.016
1.933
1.985
121,909
-0.01(-0.36%)
Dec 09, 2013
1.995
2.000
1.985
1.992
97,275
+0.02(+0.97%)
Dec 06, 2013
1.943
1.986
1.943
1.973
315,478
+0.05(+2.57%)
Dec 05, 2013
1.910
1.926
1.907
1.924
107,916
+0.03(+1.74%)
Dec 04, 2013
1.899
1.910
1.885
1.891
126,070
-0.01(-0.48%)
Dec 03, 2013
1.910
1.910
1.891
1.900
30,307
-0.00(-0.02%)
Dec 02, 2013
1.880
1.906
1.880
1.900
63,035
-0.00(-0.19%)
Nov 29, 2013
1.908
1.908
1.904
1.904
18,330
+0.00(+0.04%)
Nov 27, 2013
1.892
1.906
1.853
1.903
528,889
+0.02(+0.82%)
Nov 26, 2013
1.874
1.891
1.871
1.887
197,148
+0.01(+0.74%)
Nov 25, 2013
1.870
1.876
1.864
1.874
106,151
-0.00(-0.21%)
Nov 22, 2013
1.885
1.894
1.865
1.878
86,988
-0.06(-2.91%)
Nov 21, 2013
1.866
1.934
1.866
1.934
295,029
+0.09(+5.15%)
Nov 20, 2013
1.861
1.866
1.839
1.839
529,268
-0.03(-1.55%)
Nov 19, 2013
1.889
1.889
1.855
1.868
58,698
-0.03(-1.67%)
Nov 18, 2013
1.920
1.924
1.900
1.900
122,035
-0.02(-1.14%)
Nov 15, 2013
1.894
1.922
1.888
1.922
194,652
+0.02(+1.02%)
Nov 14, 2013
1.905
1.908
1.901
1.902
87,013
+0.01(+0.40%)
Nov 12, 2013
1.844
1.899
1.844
1.895
12,607
+0.03(+1.64%)
Nov 11, 2013
1.864
1.864
1.864
1.864
7,564
-0.00(-0.08%)
Nov 08, 2013
1.817
1.866
1.817
1.866
63,388
+0.04(+2.22%)
Nov 07, 2013
1.862
1.878
1.825
1.825
361,165
-0.05(-2.67%)
Nov 06, 2013
1.875
1.887
1.875
1.875
78,844
+0.01(+0.60%)
Nov 05, 2013
1.829
1.870
1.829
1.864
102,671
-0.00(-0.15%)
Nov 04, 2013
1.892
1.892
1.864
1.867
165,782
-0.02(-1.21%)
Nov 01, 2013
1.909
1.909
1.890
1.890
73,751
-0.01(-0.53%)
Oct 31, 2013
1.846
1.915
1.846
1.900
432,874
+0.03(+1.81%)
Oct 30, 2013
1.900
1.900
1.859
1.866
38,930
-0.02(-1.18%)
Oct 29, 2013
1.848
1.888
1.848
1.888
256,275
+0.06(+3.36%)
Oct 28, 2013
1.824
1.830
1.821
1.827
83,458
+0.02(+1.39%)
Oct 25, 2013
1.824
1.824
1.798
1.802
167,673
+0.01(+0.69%)
Oct 24, 2013
1.796
1.815
1.785
1.789
53,277
+0.02(+1.23%)
Oct 23, 2013
1.837
1.837
1.754
1.768
96,595
-0.11(-6.03%)
Oct 22, 2013
1.887
1.887
1.859
1.881
186,987
+0.00(+0.08%)
Oct 21, 2013
1.874
1.886
1.874
1.880
37,821
+0.01(+0.32%)
Oct 18, 2013
1.891
1.891
1.842
1.874
64,068
+0.01(+0.43%)
Oct 17, 2013
1.821
1.868
1.821
1.866
107,109
+0.03(+1.91%)
Oct 16, 2013
1.798
1.838
1.790
1.831
242,054
+0.04(+1.97%)
Oct 15, 2013
1.830
1.830
1.795
1.795
25,012
-0.03(-1.69%)
Oct 14, 2013
1.801
1.835
1.799
1.826
149,847
+0.04(+2.10%)
Oct 11, 2013
1.799
1.799
1.787
1.789
96,342
-0.00(-0.11%)
Oct 10, 2013
1.764
1.792
1.761
1.791
49,974
+0.08(+4.76%)
Oct 09, 2013
1.698
1.720
1.694
1.709
51,512
-0.01(-0.67%)
Oct 08, 2013
1.718
1.721
1.715
1.721
42,989
-0.05(-2.78%)
Oct 07, 2013
1.716
1.789
1.716
1.770
32,778
-0.01(-0.47%)
Oct 04, 2013
1.734
1.786
1.734
1.778
46,645
+0.02(+1.38%)
Oct 03, 2013
1.734
1.757
1.734
1.754
38,199
-0.01(-0.61%)
Oct 02, 2013
1.768
1.778
1.764
1.765
81,945
+0.00(+0.02%)
Oct 01, 2013
1.767
1.789
1.759
1.764
66,918
+0.01(+0.68%)
Sep 27, 2013
1.750
1.753
1.750
1.753
22,692
-0.03(-1.58%)
Sep 26, 2013
1.786
1.786
1.772
1.781
209,276
-0.03(-1.51%)
Sep 25, 2013
1.818
1.809
1.808
1.808
5,042
+0.00(+0.15%)
Sep 24, 2013
1.805
1.805
1.805
1.805
6,315
+0.03(+1.62%)
Sep 23, 2013
1.799
1.799
1.770
1.777
75,787
-0.01(-0.52%)
Sep 20, 2013
1.813
1.813
1.782
1.786
66,213
-0.03(-1.44%)
Sep 19, 2013
1.824
1.833
1.801
1.812
243,076
-0.01(-0.37%)
Sep 18, 2013
1.790
1.821
1.783
1.819
254,545
+0.02(+1.26%)
Sep 17, 2013
1.787
1.804
1.786
1.796
381,767
+0.03(+1.86%)
Sep 16, 2013
1.754
1.781
1.759
1.763
295,015
+0.01(+0.56%)
Sep 13, 2013
1.737
1.754
1.737
1.754
44,714
+0.04(+2.57%)
Sep 12, 2013
1.724
1.724
1.709
1.710
29,809
-0.03(-1.57%)
Sep 11, 2013
1.727
1.737
1.710
1.737
61,261
-0.00(-0.18%)
Sep 10, 2013
1.720
1.745
1.717
1.740
237,543
+0.04(+2.30%)
Sep 09, 2013
1.685
1.708
1.678
1.701
293,929
+0.04(+2.29%)
Sep 06, 2013
1.679
1.685
1.663
1.663
183,784
+0.00(+0.10%)
Sep 05, 2013
1.663
1.673
1.659
1.661
107,492
+0.01(+0.58%)
Sep 04, 2013
1.595
1.659
1.589
1.652
540,466
+0.09(+5.54%)
Sep 03, 2013
1.585
1.603
1.565
1.565
195,279
+0.01(+0.87%)
Aug 30, 2013
1.564
1.564
1.539
1.552
90,945
-0.02(-1.31%)
Aug 29, 2013
1.583
1.590
1.572
1.572
416,882
+0.01(+0.86%)
Aug 28, 2013
1.537
1.577
1.537
1.559
104,586
+0.02(+1.55%)
Aug 27, 2013
1.555
1.566
1.528
1.535
174,917
-0.06(-3.99%)
Aug 26, 2013
1.611
1.611
1.594
1.599
169,259
-0.00(-0.22%)
Aug 23, 2013
1.609
1.611
1.598
1.602
38,651
+0.01(+0.45%)
Aug 22, 2013
1.605
1.605
1.579
1.595
83,997
+0.02(+1.41%)
Aug 21, 2013
1.591
1.598
1.555
1.573
222,310
-0.03(-1.95%)
Aug 20, 2013
1.605
1.605
1.604
1.604
22,003
+0.03(+1.66%)
Aug 19, 2013
1.605
1.607
1.578
1.578
68,966
-0.00(-0.25%)
Aug 16, 2013
1.596
1.604
1.582
1.582
79,652
+0.01(+0.40%)
Aug 15, 2013
1.626
1.626
1.574
1.576
394,373
-0.08(-5.01%)
Aug 14, 2013
1.661
1.685
1.659
1.659
323,107
-0.03(-1.96%)
Aug 13, 2013
1.662
1.693
1.661
1.692
78,313
+0.03(+1.76%)
Aug 12, 2013
1.663
1.700
1.663
1.663
73,261
+0.01(+0.89%)
Aug 09, 2013
1.647
1.655
1.645
1.648
32,361
-0.01(-0.53%)
Aug 08, 2013
1.673
1.676
1.648
1.657
46,230
-0.01(-0.48%)
Aug 07, 2013
1.663
1.677
1.658
1.665
71,619
-0.02(-1.20%)
Aug 06, 2013
1.692
1.704
1.670
1.685
395,080
-0.02(-1.27%)
Aug 05, 2013
1.697
1.710
1.697
1.707
178,100
-0.00(-0.17%)
Aug 02, 2013
1.701
1.710
1.693
1.710
120,982
-0.02(-1.12%)
Aug 01, 2013
1.723
1.733
1.705
1.729
485,040
+0.04(+2.60%)
Jul 31, 2013
1.677
1.703
1.677
1.685
128,712
+0.01(+0.70%)
Jul 30, 2013
1.646
1.674
1.646
1.674
51,788
+0.03(+1.88%)
Jul 29, 2013
1.658
1.661
1.641
1.643
39,156
-0.01(-0.88%)
Jul 26, 2013
1.674
1.674
1.637
1.657
72,301
-0.02(-0.99%)
Jul 25, 2013
1.635
1.676
1.587
1.674
289,508
+0.02(+1.17%)
Jul 24, 2013
1.672
1.672
1.654
1.655
215,287
-0.04(-2.20%)
Jul 23, 2013
1.706
1.729
1.692
1.692
100,393
+0.00(+0.12%)
Jul 22, 2013
1.704
1.704
1.690
1.690
42,643
-0.01(-0.84%)
Jul 19, 2013
1.691
1.704
1.671
1.704
162,463
-0.01(-0.44%)
Jul 18, 2013
1.738
1.738
1.712
1.712
165,595
-0.05(-2.83%)
Jul 17, 2013
1.762
1.762
1.762
1.762
10,105
+0.00(+0.11%)
Jul 16, 2013
1.741
1.762
1.716
1.760
84,578
+0.02(+1.23%)
Jul 15, 2013
1.739
1.739
1.735
1.738
27,788
+0.00(+0.02%)
Jul 12, 2013
1.745
1.745
1.724
1.738
143,061
+0.01(+0.57%)
Jul 11, 2013
1.702
1.728
1.686
1.728
977,028
+0.08(+4.70%)
Jul 10, 2013
1.606
1.657
1.606
1.650
126,110
+0.03(+1.71%)
Jul 09, 2013
1.633
1.637
1.621
1.623
30,315
+0.02(+1.49%)
Jul 08, 2013
1.674
1.706
1.588
1.599
334,324
-0.08(-4.67%)
Jul 05, 2013
1.646
1.681
1.639
1.677
234,865
+0.04(+2.42%)
Jul 03, 2013
1.602
1.649
1.602
1.638
62,019
+0.02(+1.42%)
Jul 02, 2013
1.652
1.652
1.615
1.615
189,822
-0.01(-0.61%)
Jul 01, 2013
1.647
1.665
1.625
1.625
82,734
-0.03(-1.91%)
Jun 28, 2013
1.611
1.663
1.601
1.656
150,059
+0.03(+2.07%)
Jun 26, 2013
1.619
1.631
1.605
1.623
179,237
+0.02(+1.18%)
Jun 25, 2013
1.602
1.607
1.568
1.604
556,618
+0.05(+3.49%)
Jun 24, 2013
1.566
1.600
1.531
1.549
821,313
-0.06(-3.99%)
Jun 21, 2013
1.610
1.633
1.597
1.614
584,682
+0.00(+0.10%)
Jun 20, 2013
1.668
1.668
1.598
1.612
527,492
-0.10(-6.03%)
Jun 19, 2013
1.778
1.778
1.715
1.716
247,310
-0.04(-2.27%)
Jun 18, 2013
1.719
1.767
1.719
1.756
447,957
+0.05(+2.94%)
Jun 17, 2013
1.729
1.731
1.701
1.706
285,318
+0.04(+2.54%)
Jun 14, 2013
1.687
1.693
1.657
1.663
174,885
-0.01(-0.75%)
Jun 13, 2013
1.600
1.676
1.598
1.676
242,982
+0.06(+3.84%)
Jun 12, 2013
1.666
1.666
1.605
1.614
402,635
-0.03(-1.94%)
Jun 11, 2013
1.690
1.699
1.646
1.646
209,605
-0.07(-4.21%)
Jun 10, 2013
1.728
1.728
1.691
1.718
695,115
+0.03(+1.92%)
Jun 07, 2013
1.642
1.696
1.642
1.686
437,758
+0.03(+1.91%)
Jun 06, 2013
1.671
1.689
1.623
1.654
388,185
-0.02(-1.02%)
Jun 05, 2013
1.740
1.740
1.664
1.671
374,394
-0.07(-3.82%)
Jun 04, 2013
1.735
1.787
1.725
1.738
640,582
+0.02(+1.31%)
Jun 03, 2013
1.716
1.739
1.685
1.715
464,329
+0.04(+2.14%)
May 31, 2013
1.714
1.719
1.676
1.679
165,522
-0.02(-1.12%)
May 30, 2013
1.683
1.715
1.683
1.698
278,435
+0.04(+2.33%)
May 29, 2013
1.621
1.670
1.621
1.659
208,719
+0.01(+0.67%)
May 28, 2013
1.645
1.677
1.644
1.648
220,435
+0.02(+1.43%)
May 24, 2013
1.617
1.625
1.595
1.625
244,324
-0.01(-0.58%)
May 23, 2013
1.596
1.634
1.567
1.634
527,340
+0.00(+0.15%)
May 22, 2013
1.691
1.711
1.618
1.632
913,602
-0.04(-2.55%)
May 21, 2013
1.679
1.683
1.675
1.675
43,019
-0.00(-0.28%)
May 20, 2013
1.685
1.687
1.675
1.679
119,897
-0.01(-0.35%)
May 17, 2013
1.649
1.685
1.649
1.685
282,257
+0.04(+2.30%)
May 16, 2013
1.679
1.693
1.646
1.647
281,371
-0.02(-1.49%)
May 15, 2013
1.638
1.677
1.638
1.672
252,953
+0.04(+2.15%)
May 13, 2013
1.680
1.680
1.630
1.637
258,014
-0.03(-2.08%)
May 10, 2013
1.656
1.672
1.628
1.672
158,310
+0.02(+1.51%)
May 09, 2013
1.635
1.664
1.635
1.647
341,168
+0.01(+0.51%)
May 08, 2013
1.615
1.640
1.607
1.639
314,647
+0.02(+1.39%)
May 07, 2013
1.614
1.620
1.600
1.616
457,522
+0.01(+0.66%)
May 06, 2013
1.596
1.616
1.596
1.606
832,498
+0.02(+1.15%)
May 03, 2013
1.581
1.604
1.558
1.587
382,264
+0.03(+1.88%)
May 02, 2013
1.530
1.559
1.530
1.558
231,418
+0.04(+2.31%)
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.