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
)
81.03
-6.65 (-7.58%)
Official Closing Price
Updated: 8:00 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:
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 (%)
Jun 30, 2015
3.432
3.448
3.387
3.406
428,019
+0.04(+1.12%)
Jun 29, 2015
3.517
3.517
3.358
3.368
260,793
-0.22(-6.03%)
Jun 26, 2015
3.776
3.776
3.542
3.584
225,979
-0.23(-6.02%)
Jun 25, 2015
3.854
3.854
3.802
3.814
63,804
+0.02(+0.47%)
Jun 24, 2015
3.861
3.871
3.793
3.796
113,649
-0.06(-1.57%)
Jun 23, 2015
3.872
3.872
3.842
3.856
28,866
-0.07(-1.83%)
Jun 22, 2015
3.935
3.935
3.898
3.928
62,759
+0.02(+0.47%)
Jun 19, 2015
3.896
3.910
3.854
3.910
71,220
+0.03(+0.84%)
Jun 18, 2015
3.814
3.903
3.814
3.877
49,346
+0.09(+2.34%)
Jun 17, 2015
3.781
3.804
3.757
3.788
61,565
-0.01(-0.28%)
Jun 16, 2015
3.756
3.799
3.741
3.799
53,577
+0.05(+1.34%)
Jun 15, 2015
3.696
3.748
3.649
3.748
94,437
-0.00(-0.07%)
Jun 12, 2015
3.734
3.751
3.734
3.751
22,794
-0.08(-2.21%)
Jun 11, 2015
3.820
3.836
3.807
3.836
20,281
+0.01(+0.17%)
Jun 10, 2015
3.693
3.830
3.693
3.830
140,027
+0.10(+2.57%)
Jun 09, 2015
3.697
3.734
3.646
3.734
90,008
+0.00(+0.13%)
Jun 08, 2015
3.747
3.747
3.711
3.729
122,582
-0.17(-4.29%)
Jun 05, 2015
3.854
3.896
3.854
3.896
26,701
+0.01(+0.38%)
Jun 04, 2015
3.998
3.998
3.875
3.881
156,575
-0.16(-3.99%)
Jun 03, 2015
4.039
4.046
4.039
4.042
20,256
+0.01(+0.29%)
Jun 02, 2015
4.019
4.053
4.019
4.031
80,203
-0.10(-2.44%)
Jun 01, 2015
4.179
4.219
4.101
4.131
98,867
-0.01(-0.33%)
May 29, 2015
4.156
4.189
4.123
4.145
102,251
+0.06(+1.39%)
May 28, 2015
4.059
4.120
4.053
4.088
194,499
+0.01(+0.34%)
May 27, 2015
3.897
4.100
3.897
4.074
283,338
+0.32(+8.54%)
May 26, 2015
3.819
3.819
3.754
3.754
40,412
-0.10(-2.72%)
May 22, 2015
3.824
3.859
3.859
3.859
141,843
+0.05(+1.33%)
May 21, 2015
3.819
3.820
3.721
3.808
172,128
-0.05(-1.37%)
May 20, 2015
3.707
3.861
3.707
3.861
121,014
+0.07(+1.94%)
May 19, 2015
3.846
3.846
3.787
3.787
68,159
-0.03(-0.84%)
May 18, 2015
3.737
3.820
3.737
3.820
162,323
+0.12(+3.27%)
May 15, 2015
3.716
3.749
3.699
3.699
70,971
-0.02(-0.45%)
May 14, 2015
3.653
3.749
3.648
3.716
127,584
+0.10(+2.91%)
May 13, 2015
3.613
3.617
3.611
3.611
17,543
+0.05(+1.27%)
May 12, 2015
3.567
3.605
3.523
3.565
118,252
-0.04(-1.18%)
May 11, 2015
3.623
3.646
3.608
3.608
19,186
-0.04(-1.22%)
May 08, 2015
3.620
3.656
3.596
3.652
65,845
+0.08(+2.24%)
May 07, 2015
3.507
3.572
3.507
3.572
52,208
+0.08(+2.23%)
May 06, 2015
3.533
3.537
3.434
3.495
97,449
-0.03(-0.92%)
May 05, 2015
3.660
3.660
3.512
3.527
157,595
-0.15(-3.96%)
May 04, 2015
3.680
3.697
3.648
3.672
319,197
-0.01(-0.35%)
May 01, 2015
3.552
3.687
3.552
3.685
116,187
+0.21(+5.95%)
Apr 30, 2015
3.535
3.568
3.464
3.478
274,629
-0.07(-1.93%)
Apr 29, 2015
3.523
3.576
3.493
3.547
87,196
-0.02(-0.56%)
Apr 28, 2015
3.515
3.588
3.496
3.567
70,399
+0.03(+0.77%)
Apr 27, 2015
3.542
3.634
3.539
3.539
98,568
-0.00(-0.14%)
Apr 24, 2015
3.679
3.679
3.505
3.544
204,752
-0.13(-3.61%)
Apr 23, 2015
3.627
3.691
3.614
3.677
38,870
-0.13(-3.36%)
Apr 22, 2015
3.760
3.805
3.747
3.805
53,601
+0.08(+2.09%)
Apr 21, 2015
3.727
3.750
3.714
3.727
46,907
+0.01(+0.28%)
Apr 20, 2015
3.616
3.727
3.616
3.716
136,020
+0.12(+3.42%)
Apr 17, 2015
3.673
3.705
3.593
3.593
141,569
-0.14(-3.76%)
Apr 16, 2015
3.777
3.777
3.719
3.734
82,941
-0.03(-0.70%)
Apr 15, 2015
3.637
3.793
3.637
3.760
152,071
+0.17(+4.71%)
Apr 14, 2015
3.688
3.688
3.570
3.591
118,601
-0.07(-2.04%)
Apr 13, 2015
3.737
3.742
3.666
3.666
65,447
-0.06(-1.61%)
Apr 10, 2015
3.681
3.726
3.673
3.726
142,391
+0.08(+2.07%)
Apr 09, 2015
3.552
3.671
3.552
3.650
146,049
+0.08(+2.25%)
Apr 08, 2015
3.589
3.595
3.570
3.570
17,668
+0.02(+0.61%)
Apr 07, 2015
3.520
3.605
3.520
3.548
47,928
-0.04(-1.03%)
Apr 06, 2015
3.456
3.585
3.416
3.585
261,166
+0.08(+2.32%)
Apr 02, 2015
3.495
3.504
3.504
3.504
32,350
+0.01(+0.16%)
Apr 01, 2015
3.547
3.551
3.485
3.498
219,782
-0.09(-2.42%)
Mar 31, 2015
3.647
3.647
3.585
3.585
518,948
-0.08(-2.26%)
Mar 30, 2015
3.651
3.731
3.606
3.668
151,548
-0.00(-0.11%)
Mar 27, 2015
3.401
3.681
3.371
3.672
322,432
+0.28(+8.12%)
Mar 26, 2015
3.283
3.428
3.190
3.396
284,458
+0.02(+0.73%)
Mar 25, 2015
3.748
3.748
3.372
3.372
380,389
-0.37(-9.90%)
Mar 24, 2015
3.821
3.821
3.737
3.742
46,675
-0.03(-0.79%)
Mar 23, 2015
3.859
3.866
3.772
3.772
223,083
-0.07(-1.77%)
Mar 20, 2015
3.726
3.867
3.726
3.840
94,720
+0.13(+3.58%)
Mar 19, 2015
3.723
3.737
3.706
3.707
88,615
-0.01(-0.14%)
Mar 18, 2015
3.612
3.733
3.571
3.712
115,105
+0.07(+2.01%)
Mar 17, 2015
3.688
3.688
3.594
3.639
103,193
-0.06(-1.65%)
Mar 16, 2015
3.652
3.710
3.644
3.700
136,685
+0.06(+1.77%)
Mar 13, 2015
3.541
3.636
3.512
3.636
141,669
+0.06(+1.62%)
Mar 12, 2015
3.582
3.628
3.502
3.578
344,991
-0.11(-3.01%)
Mar 11, 2015
3.684
3.750
3.677
3.689
110,818
+0.05(+1.30%)
Mar 10, 2015
3.739
3.745
3.617
3.642
285,432
-0.14(-3.80%)
Mar 09, 2015
3.784
3.789
3.765
3.785
90,160
+0.01(+0.34%)
Mar 06, 2015
3.862
3.881
3.772
3.772
219,394
-0.13(-3.32%)
Mar 05, 2015
3.910
3.949
3.868
3.902
110,071
+0.01(+0.13%)
Mar 04, 2015
3.841
3.909
3.832
3.897
126,767
-0.05(-1.32%)
Mar 03, 2015
4.038
4.038
3.914
3.949
189,491
-0.12(-2.91%)
Mar 02, 2015
3.891
4.067
3.891
4.067
580,983
+0.20(+5.07%)
Feb 27, 2015
3.978
3.978
3.871
3.871
609,416
-0.06(-1.57%)
Feb 26, 2015
3.928
3.941
3.884
3.933
169,281
+0.07(+1.71%)
Feb 25, 2015
3.886
3.902
3.864
3.867
66,486
-0.07(-1.77%)
Feb 24, 2015
3.818
3.954
3.818
3.937
130,555
+0.12(+3.21%)
Feb 23, 2015
3.868
3.868
3.783
3.814
206,511
-0.07(-1.69%)
Feb 20, 2015
3.858
3.896
3.811
3.880
138,106
+0.05(+1.20%)
Feb 19, 2015
3.838
3.878
3.831
3.833
65,838
+0.00(+0.13%)
Feb 18, 2015
3.906
3.906
3.828
3.829
128,561
-0.06(-1.51%)
Feb 17, 2015
3.824
3.892
3.808
3.887
197,590
+0.08(+2.06%)
Feb 13, 2015
3.814
3.809
3.809
3.809
428,622
+0.02(+0.49%)
Feb 12, 2015
3.723
3.791
3.693
3.791
134,318
+0.15(+4.11%)
Feb 11, 2015
3.652
3.712
3.608
3.641
194,499
+0.01(+0.40%)
Feb 10, 2015
3.497
3.644
3.489
3.626
171,922
+0.18(+5.20%)
Feb 09, 2015
3.500
3.500
3.431
3.447
333,403
-0.07(-1.95%)
Feb 06, 2015
3.607
3.643
3.516
3.516
154,478
-0.07(-1.96%)
Feb 05, 2015
3.559
3.608
3.543
3.586
155,475
+0.08(+2.17%)
Feb 04, 2015
3.486
3.559
3.485
3.510
147,675
+0.02(+0.47%)
Feb 03, 2015
3.394
3.493
3.387
3.493
217,226
+0.10(+2.99%)
Feb 02, 2015
3.390
3.396
3.259
3.392
299,088
+0.02(+0.61%)
Jan 30, 2015
3.480
3.480
3.371
3.371
844,486
-0.17(-4.91%)
Jan 29, 2015
3.480
3.545
3.429
3.545
147,999
+0.07(+2.14%)
Jan 28, 2015
3.607
3.640
3.471
3.471
201,527
-0.06(-1.78%)
Jan 27, 2015
3.642
3.642
3.478
3.534
270,057
-0.20(-5.32%)
Jan 26, 2015
3.730
3.733
3.681
3.733
192,356
-0.03(-0.73%)
Jan 23, 2015
3.784
3.819
3.606
3.760
733,468
-0.03(-0.71%)
Jan 22, 2015
3.784
3.812
3.622
3.787
256,899
+0.06(+1.54%)
Jan 21, 2015
3.621
3.766
3.594
3.730
534,482
+0.10(+2.79%)
Jan 20, 2015
3.612
3.652
3.547
3.628
300,359
+0.01(+0.22%)
Jan 16, 2015
3.491
3.628
3.454
3.620
192,630
+0.10(+2.98%)
Jan 15, 2015
3.596
3.652
3.514
3.516
138,729
-0.06(-1.78%)
Jan 14, 2015
3.612
3.639
3.515
3.579
272,299
-0.06(-1.57%)
Jan 13, 2015
3.732
3.848
3.591
3.636
323,460
-0.05(-1.38%)
Jan 12, 2015
3.783
3.783
3.646
3.687
187,946
-0.10(-2.65%)
Jan 09, 2015
3.809
3.834
3.693
3.788
218,871
+0.00(+0.05%)
Jan 08, 2015
3.641
3.795
3.641
3.786
339,284
+0.22(+6.20%)
Jan 07, 2015
3.522
3.604
3.522
3.565
238,184
+0.06(+1.80%)
Jan 06, 2015
3.663
3.663
3.484
3.502
665,262
-0.17(-4.61%)
Jan 05, 2015
3.782
3.782
3.655
3.671
730,726
-0.12(-3.14%)
Jan 02, 2015
3.787
3.889
3.735
3.791
445,418
+0.02(+0.47%)
Dec 31, 2014
3.831
3.773
3.773
3.773
159,487
-0.07(-1.92%)
Dec 30, 2014
3.909
3.909
3.845
3.847
161,007
-0.08(-2.04%)
Dec 29, 2014
3.937
3.937
3.885
3.927
117,048
-0.03(-0.66%)
Dec 26, 2014
4.013
4.013
3.935
3.953
98,682
-0.01(-0.24%)
Dec 24, 2014
3.913
3.963
3.963
3.963
87,219
+0.03(+0.70%)
Dec 23, 2014
3.996
4.001
3.935
3.935
471,235
+0.01(+0.20%)
Dec 22, 2014
3.828
3.932
3.828
3.927
303,948
+0.15(+3.84%)
Dec 19, 2014
3.878
3.878
3.761
3.782
245,700
-0.06(-1.62%)
Dec 18, 2014
3.859
3.859
3.780
3.844
171,133
+0.15(+3.95%)
Dec 17, 2014
3.556
3.698
3.526
3.698
278,148
+0.11(+2.95%)
Dec 16, 2014
3.592
3.715
3.552
3.592
169,630
-0.03(-0.87%)
Dec 15, 2014
3.704
3.786
3.599
3.623
431,191
-0.07(-1.77%)
Dec 12, 2014
3.753
3.791
3.672
3.689
328,836
-0.13(-3.49%)
Dec 11, 2014
3.867
3.885
3.721
3.822
224,302
+0.08(+2.09%)
Dec 10, 2014
3.848
3.888
3.728
3.744
220,118
-0.13(-3.28%)
Dec 09, 2014
3.836
3.897
3.726
3.871
478,747
-0.03(-0.65%)
Dec 08, 2014
4.011
4.027
3.847
3.896
451,862
-0.13(-3.24%)
Dec 05, 2014
3.978
4.027
3.978
4.027
360,106
+0.07(+1.81%)
Dec 04, 2014
3.939
3.976
3.911
3.955
215,357
+0.02(+0.49%)
Dec 03, 2014
3.870
3.953
3.863
3.936
334,223
+0.12(+3.08%)
Dec 02, 2014
3.751
3.822
3.737
3.818
138,811
+0.07(+1.79%)
Dec 01, 2014
3.813
3.837
3.719
3.751
324,602
-0.06(-1.67%)
Nov 28, 2014
3.777
3.851
3.777
3.815
220,393
+0.02(+0.61%)
Nov 26, 2014
3.652
3.792
3.792
3.792
260,583
+0.16(+4.33%)
Nov 25, 2014
3.664
3.664
3.612
3.635
429,812
+0.02(+0.66%)
Nov 24, 2014
3.580
3.641
3.554
3.611
247,028
+0.08(+2.25%)
Nov 21, 2014
3.577
3.590
3.500
3.531
269,178
+0.02(+0.60%)
Nov 20, 2014
3.369
3.513
3.316
3.510
146,778
+0.13(+3.81%)
Nov 19, 2014
3.388
3.423
3.342
3.381
226,206
-0.05(-1.51%)
Nov 18, 2014
3.329
3.450
3.327
3.433
151,840
+0.12(+3.71%)
Nov 17, 2014
3.311
3.313
3.244
3.310
38,661
-0.01(-0.35%)
Nov 14, 2014
3.250
3.325
3.223
3.322
403,053
+0.05(+1.51%)
Nov 13, 2014
3.293
3.319
3.257
3.273
116,310
+0.02(+0.48%)
Nov 12, 2014
3.234
3.257
3.216
3.257
76,646
+0.01(+0.37%)
Nov 11, 2014
3.265
3.265
3.243
3.245
137,608
-0.01(-0.36%)
Nov 10, 2014
3.224
3.273
3.216
3.257
1,158,595
+0.01(+0.39%)
Nov 07, 2014
3.327
3.334
3.209
3.244
238,459
-0.06(-1.86%)
Nov 06, 2014
3.329
3.351
3.265
3.306
171,885
+0.01(+0.39%)
Nov 05, 2014
3.309
3.309
3.265
3.293
206,136
+0.01(+0.23%)
Nov 04, 2014
3.249
3.330
3.249
3.285
711,193
-0.01(-0.23%)
Nov 03, 2014
3.233
3.318
3.210
3.293
612,071
+0.05(+1.64%)
Oct 31, 2014
3.132
3.240
3.132
3.240
1,229,529
+0.25(+8.52%)
Oct 30, 2014
3.065
3.074
2.940
2.985
655,969
-0.13(-4.29%)
Oct 29, 2014
3.093
3.120
3.052
3.119
297,616
+0.04(+1.23%)
Oct 28, 2014
3.016
3.081
3.016
3.081
188,221
+0.08(+2.80%)
Oct 27, 2014
2.977
2.997
2.972
2.997
352,940
+0.03(+0.85%)
Oct 24, 2014
2.904
2.989
2.904
2.972
217,988
+0.07(+2.35%)
Oct 23, 2014
2.889
2.949
2.889
2.904
783,956
+0.08(+2.65%)
Oct 22, 2014
2.939
2.939
2.829
2.829
356,598
-0.06(-2.18%)
Oct 21, 2014
2.768
2.892
2.763
2.892
358,402
+0.19(+7.03%)
Oct 20, 2014
2.621
2.704
2.588
2.702
384,862
+0.08(+2.97%)
Oct 17, 2014
2.642
2.694
2.624
2.624
1,015,174
+0.06(+2.30%)
Oct 16, 2014
2.486
2.564
2.422
2.565
501,423
+0.02(+0.77%)
Oct 15, 2014
2.474
2.564
2.363
2.545
1,116,977
-0.01(-0.47%)
Oct 14, 2014
2.491
2.632
2.491
2.557
443,393
+0.09(+3.86%)
Oct 13, 2014
2.562
2.605
2.462
2.462
774,785
-0.10(-3.80%)
Oct 10, 2014
2.844
2.844
2.308
2.560
1,391,417
-0.39(-13.21%)
Oct 09, 2014
3.087
3.090
2.949
2.949
73,715
-0.17(-5.34%)
Oct 08, 2014
2.993
3.118
2.927
3.116
279,175
+0.14(+4.72%)
Oct 07, 2014
3.057
3.060
2.975
2.975
160,735
-0.12(-3.93%)
Oct 06, 2014
3.155
3.168
3.063
3.097
131,845
-0.05(-1.59%)
Oct 03, 2014
3.117
3.159
3.117
3.147
300,698
+0.04(+1.41%)
Oct 02, 2014
3.175
3.175
3.012
3.103
451,762
-0.05(-1.46%)
Oct 01, 2014
3.273
3.273
3.133
3.149
676,265
-0.17(-5.11%)
Sep 30, 2014
3.374
3.374
3.302
3.319
813,748
-0.06(-1.69%)
Sep 29, 2014
3.257
3.376
3.257
3.376
144,248
+0.07(+2.10%)
Sep 26, 2014
3.285
3.322
3.269
3.306
53,920
+0.06(+1.73%)
Sep 25, 2014
3.354
3.354
3.216
3.250
243,796
-0.11(-3.40%)
Sep 24, 2014
3.321
3.370
3.308
3.364
147,756
+0.07(+1.98%)
Sep 23, 2014
3.271
3.321
3.271
3.299
186,619
-0.02(-0.50%)
Sep 22, 2014
3.394
3.394
3.300
3.316
157,630
-0.08(-2.50%)
Sep 19, 2014
3.469
3.470
3.382
3.401
129,645
-0.06(-1.70%)
Sep 18, 2014
3.427
3.459
3.390
3.459
179,597
+0.07(+2.19%)
Sep 17, 2014
3.372
3.421
3.361
3.385
186,920
+0.04(+1.06%)
Sep 16, 2014
3.201
3.353
3.201
3.350
132,278
+0.11(+3.27%)
Sep 15, 2014
3.312
3.331
3.236
3.244
397,387
-0.06(-1.95%)
Sep 12, 2014
3.379
3.379
3.306
3.308
238,778
-0.06(-1.90%)
Sep 11, 2014
3.363
3.378
3.336
3.372
98,901
-0.01(-0.35%)
Sep 10, 2014
3.405
3.405
3.347
3.384
137,193
+0.01(+0.21%)
Sep 09, 2014
3.467
3.467
3.372
3.377
149,205
-0.07(-2.08%)
Sep 08, 2014
3.430
3.479
3.427
3.449
262,275
+0.02(+0.72%)
Sep 05, 2014
3.397
3.426
3.390
3.424
166,006
+0.04(+1.25%)
Sep 04, 2014
3.393
3.435
3.368
3.382
971,588
+0.03(+0.80%)
Sep 03, 2014
3.382
3.382
3.343
3.355
314,609
+0.01(+0.32%)
Sep 02, 2014
3.403
3.403
3.313
3.344
389,162
-0.02(-0.55%)
Aug 29, 2014
3.360
3.363
3.363
3.363
310,948
+0.05(+1.36%)
Aug 28, 2014
3.276
3.330
3.270
3.318
233,637
+0.01(+0.43%)
Aug 27, 2014
3.300
3.325
3.300
3.303
67,029
+0.00(+0.12%)
Aug 26, 2014
3.333
3.334
3.290
3.300
263,127
+0.01(+0.16%)
Aug 25, 2014
3.370
3.370
3.282
3.294
285,721
-0.04(-1.24%)
Aug 22, 2014
3.342
3.348
3.334
3.336
110,286
-0.01(-0.26%)
Aug 21, 2014
3.333
3.349
3.298
3.345
122,122
+0.05(+1.44%)
Aug 20, 2014
3.250
3.302
3.250
3.297
140,829
+0.05(+1.49%)
Aug 19, 2014
3.246
3.254
3.231
3.249
199,759
+0.05(+1.47%)
Aug 18, 2014
3.226
3.226
3.155
3.202
363,057
+0.02(+0.74%)
Aug 15, 2014
3.165
3.180
3.120
3.178
207,758
+0.08(+2.43%)
Aug 14, 2014
3.121
3.121
3.091
3.103
171,498
+0.00(+0.09%)
Aug 13, 2014
3.024
3.116
3.024
3.100
149,656
+0.10(+3.43%)
Aug 12, 2014
2.979
2.979
2.955
2.997
50,127
-0.02(-0.61%)
Aug 11, 2014
2.991
3.047
2.991
3.016
182,431
+0.06(+2.05%)
Aug 08, 2014
2.925
2.954
2.880
2.955
117,057
+0.05(+1.83%)
Aug 07, 2014
2.983
2.983
2.902
2.902
80,069
-0.08(-2.58%)
Aug 06, 2014
2.939
2.989
2.925
2.979
70,891
+0.02(+0.69%)
Aug 05, 2014
3.049
3.052
2.948
2.959
301,168
-0.11(-3.64%)
Aug 04, 2014
3.049
3.070
2.991
3.070
204,273
+0.05(+1.80%)
Aug 01, 2014
3.038
3.051
2.967
3.016
186,243
+0.02(+0.53%)
Jul 31, 2014
3.065
3.071
2.971
3.000
345,328
-0.12(-3.71%)
Jul 30, 2014
3.100
3.128
3.079
3.116
73,474
+0.03(+1.13%)
Jul 29, 2014
3.095
3.135
3.080
3.081
164,225
+0.00(+0.13%)
Jul 28, 2014
3.068
3.083
3.006
3.077
290,787
-0.00(-0.05%)
Jul 25, 2014
3.180
3.180
3.054
3.079
277,521
-0.11(-3.51%)
Jul 24, 2014
3.196
3.239
3.166
3.191
308,290
-0.02(-0.61%)
Jul 23, 2014
3.347
3.347
3.210
3.210
522,895
-0.16(-4.69%)
Jul 22, 2014
3.330
3.370
3.328
3.368
295,250
+0.06(+1.75%)
Jul 21, 2014
3.288
3.323
3.268
3.310
164,426
+0.03(+0.99%)
Jul 18, 2014
3.249
3.282
3.223
3.278
285,019
+0.07(+2.21%)
Jul 17, 2014
3.322
3.322
3.199
3.207
303,375
-0.15(-4.43%)
Jul 16, 2014
3.230
3.360
3.230
3.356
472,942
+0.22(+6.92%)
Jul 15, 2014
3.163
3.166
3.071
3.138
158,608
+0.00(+0.10%)
Jul 14, 2014
3.149
3.158
3.130
3.135
299,488
+0.02(+0.61%)
Jul 11, 2014
3.122
3.122
3.086
3.116
118,636
+0.02(+0.58%)
Jul 10, 2014
3.034
3.133
2.985
3.098
190,932
+0.02(+0.49%)
Jul 09, 2014
3.071
3.106
3.071
3.083
49,450
+0.01(+0.38%)
Jul 08, 2014
3.083
3.115
3.035
3.071
242,389
-0.03(-1.00%)
Jul 07, 2014
3.142
3.153
3.088
3.103
284,843
-0.04(-1.19%)
Jul 03, 2014
3.140
3.140
3.140
3.140
137,920
+0.03(+1.09%)
Jul 02, 2014
3.109
3.115
3.097
3.106
200,988
-0.00(-0.15%)
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.