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

Ultra Semiconductors 2X ETF (NY: USD )

99.64 -2.76 (-2.70%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2008 1.132 1.191 1.077 1.164 6,853,924 +0.07(+6.73%)
Sep 29, 2008 1.278 1.278 1.053 1.091 12,483,636 -0.21(-16.23%)
Sep 26, 2008 1.227 1.302 1.219 1.302 0 +0.03(+2.08%)
Sep 25, 2008 1.268 1.314 1.241 1.275 8,291,890 +0.02(+1.55%)
Sep 24, 2008 1.288 1.293 1.237 1.256 7,700,668 +0.01(+0.50%)
Sep 23, 2008 1.289 1.308 1.223 1.250 5,950,586 -0.03(-2.05%)
Sep 22, 2008 1.377 1.377 1.258 1.276 5,653,016 -0.12(-8.32%)
Sep 19, 2008 1.411 1.555 1.351 1.391 0 +0.04(+3.11%)
Sep 18, 2008 1.270 1.361 1.167 1.350 18,647,720 +0.12(+10.06%)
Sep 17, 2008 1.279 1.355 1.222 1.226 13,987,493 -0.08(-5.85%)
Sep 16, 2008 1.258 1.337 1.211 1.302 13,327,256 +0.01(+0.85%)
Sep 15, 2008 1.328 1.376 1.282 1.291 16,020,677 -0.10(-7.05%)
Sep 12, 2008 1.367 1.391 1.319 1.389 10,598,777 +0.01(+0.42%)
Sep 11, 2008 1.348 1.393 1.320 1.384 8,383,031 -0.00(-0.06%)
Sep 10, 2008 1.414 1.423 1.369 1.384 6,219,014 +0.01(+0.45%)
Sep 09, 2008 1.522 1.522 1.361 1.378 9,332,388 -0.11(-7.57%)
Sep 08, 2008 1.570 1.572 1.432 1.491 10,138,798 +0.00(+0.26%)
Sep 05, 2008 1.425 1.508 1.400 1.487 0 +0.03(+1.87%)
Sep 04, 2008 1.624 1.624 1.451 1.460 12,349,038 -0.14(-8.94%)
Sep 03, 2008 1.696 1.719 1.568 1.603 12,371,138 -0.13(-7.37%)
Sep 02, 2008 1.870 1.876 1.714 1.731 6,581,501 -0.06(-3.24%)
Aug 29, 2008 1.831 1.837 1.768 1.788 2,275,772 -0.09(-4.66%)
Aug 28, 2008 1.835 1.879 1.835 1.876 1,947,625 +0.04(+1.97%)
Aug 27, 2008 1.791 1.867 1.791 1.840 2,718,337 +0.04(+2.04%)
Aug 26, 2008 1.810 1.815 1.769 1.803 2,910,811 -0.01(-0.75%)
Aug 25, 2008 1.858 1.905 1.817 1.817 4,443,374 -0.07(-3.96%)
Aug 22, 2008 1.877 1.898 1.850 1.891 5,375,983 +0.05(+2.77%)
Aug 21, 2008 1.844 1.854 1.778 1.840 4,488,881 -0.03(-1.40%)
Aug 20, 2008 1.882 1.906 1.837 1.867 5,203,305 -0.01(-0.77%)
Aug 19, 2008 1.919 1.924 1.866 1.881 3,350,687 -0.05(-2.53%)
Aug 18, 2008 2.001 2.017 1.909 1.930 4,791,982 -0.07(-3.57%)
Aug 15, 2008 2.048 2.048 1.976 2.001 0 +0.00(+0.16%)
Aug 14, 2008 2.010 2.011 1.927 1.998 4,154,972 +0.03(+1.69%)
Aug 13, 2008 1.982 2.011 1.928 1.965 6,055,043 -0.00(-0.14%)
Aug 12, 2008 1.935 1.981 1.935 1.968 5,461,208 +0.00(+0.22%)
Aug 11, 2008 1.913 2.013 1.874 1.963 7,438,872 +0.06(+3.03%)
Aug 08, 2008 1.826 1.914 1.823 1.906 7,338,539 +0.07(+3.54%)
Aug 07, 2008 1.773 1.902 1.746 1.840 11,089,794 +0.08(+4.76%)
Aug 06, 2008 1.727 1.794 1.692 1.757 5,361,591 +0.01(+0.40%)
Aug 05, 2008 1.741 1.757 1.681 1.750 5,486,919 +0.04(+2.21%)
Aug 04, 2008 1.665 1.712 1.657 1.712 3,372,249 +0.03(+1.98%)
Aug 01, 2008 1.670 1.693 1.626 1.679 2,617,005 -0.00(-0.02%)
Jul 31, 2008 1.731 1.751 1.661 1.679 6,459,195 -0.01(-0.76%)
Jul 30, 2008 1.748 1.748 1.649 1.692 3,957,710 +0.02(+1.19%)
Jul 29, 2008 1.672 1.677 1.607 1.672 5,952,609 +0.08(+5.13%)
Jul 28, 2008 1.603 1.644 1.582 1.590 3,295,168 -0.04(-2.72%)
Jul 25, 2008 1.635 1.642 1.578 1.635 5,223,690 +0.03(+1.68%)
Jul 24, 2008 1.701 1.701 1.599 1.608 6,785,857 -0.12(-7.02%)
Jul 23, 2008 1.719 1.775 1.697 1.730 5,268,991 +0.03(+1.47%)
Jul 22, 2008 1.718 1.720 1.646 1.705 13,233,017 -0.10(-5.76%)
Jul 21, 2008 1.896 1.896 1.789 1.809 2,779,926 -0.02(-1.18%)
Jul 18, 2008 1.817 1.837 1.750 1.830 3,910,898 -0.01(-0.34%)
Jul 17, 2008 1.748 1.871 1.730 1.837 7,332,393 +0.10(+5.97%)
Jul 16, 2008 1.719 1.754 1.630 1.733 6,404,624 +0.08(+4.79%)
Jul 15, 2008 1.606 1.718 1.570 1.654 6,715,126 +0.02(+1.36%)
Jul 14, 2008 1.714 1.715 1.606 1.631 7,959,774 -0.03(-1.84%)
Jul 11, 2008 1.676 1.714 1.578 1.662 5,468,097 -0.01(-0.30%)
Jul 10, 2008 1.572 1.675 1.562 1.667 7,715,444 +0.07(+4.40%)
Jul 09, 2008 1.742 1.742 1.593 1.597 6,997,255 -0.15(-8.33%)
Jul 08, 2008 1.699 1.758 1.679 1.742 4,670,598 +0.02(+0.97%)
Jul 07, 2008 1.710 1.801 1.664 1.725 6,617,456 +0.05(+2.82%)
Jul 04, 2008 1.785 1.785 1.646 1.678 5,162,153 +0.00(+0.00%)
Jul 03, 2008 1.785 1.785 1.646 1.678 5,162,153 -0.10(-5.54%)
Jul 02, 2008 1.894 2.070 1.764 1.776 5,849,151 -0.10(-5.25%)
Jul 01, 2008 1.830 1.892 1.783 1.875 6,150,537 -0.01(-0.54%)
Jun 30, 2008 1.894 1.971 1.880 1.885 2,495,928 -0.03(-1.35%)
Jun 27, 2008 1.925 1.947 1.856 1.911 6,186,798 -0.03(-1.37%)
Jun 26, 2008 2.074 2.074 1.923 1.937 4,692,135 -0.19(-8.99%)
Jun 25, 2008 2.105 2.182 2.105 2.129 4,309,417 +0.06(+3.08%)
Jun 24, 2008 2.049 2.132 2.020 2.065 3,071,478 +0.01(+0.30%)
Jun 23, 2008 2.151 2.151 2.049 2.059 3,083,079 -0.02(-1.16%)
Jun 20, 2008 2.140 2.140 2.066 2.083 10,534,449 -0.10(-4.51%)
Jun 19, 2008 2.066 2.216 2.053 2.181 2,650,859 +0.10(+4.94%)
Jun 18, 2008 2.148 2.148 2.058 2.079 2,640,795 -0.07(-3.48%)
Jun 17, 2008 2.250 2.250 2.154 2.154 1,875,256 -0.06(-2.53%)
Jun 16, 2008 2.146 2.238 2.146 2.209 3,532,097 +0.06(+2.97%)
Jun 13, 2008 2.031 2.161 2.031 2.146 3,191,966 +0.11(+5.51%)
Jun 12, 2008 2.041 2.121 2.016 2.034 3,882,472 +0.02(+1.09%)
Jun 11, 2008 2.148 2.148 2.008 2.012 20,463,692 -0.14(-6.33%)
Jun 10, 2008 2.141 2.187 2.114 2.148 9,108,826 -0.07(-3.32%)
Jun 09, 2008 2.245 2.271 2.133 2.222 4,716,796 -0.04(-1.71%)
Jun 06, 2008 2.421 2.421 2.254 2.260 3,320,546 -0.14(-5.95%)
Jun 05, 2008 2.343 2.412 2.334 2.403 3,897,428 +0.08(+3.48%)
Jun 04, 2008 2.274 2.362 2.241 2.322 3,032,451 +0.06(+2.59%)
Jun 03, 2008 2.316 2.350 2.230 2.264 2,590,910 -0.05(-2.24%)
Jun 02, 2008 2.381 2.397 2.258 2.316 2,169,855 -0.03(-1.43%)
May 30, 2008 2.343 2.394 2.338 2.349 2,476,850 +0.06(+2.57%)
May 29, 2008 2.349 2.349 2.268 2.290 2,071,775 -0.03(-1.35%)
May 28, 2008 2.352 2.352 2.270 2.321 2,931,912 -0.00(-0.03%)
May 27, 2008 2.249 2.330 2.216 2.322 1,861,965 +0.06(+2.43%)
May 26, 2008 2.288 2.302 2.202 2.267 0 +0.00(+0.00%)
May 23, 2008 2.288 2.302 2.202 2.267 3,310,815 -0.04(-1.81%)
May 22, 2008 2.290 2.349 2.260 2.309 2,899,338 +0.02(+0.70%)
May 21, 2008 2.357 2.384 2.272 2.293 4,367,829 -0.07(-3.04%)
May 20, 2008 2.514 2.514 2.329 2.365 5,040,205 -0.14(-5.60%)
May 19, 2008 2.569 2.594 2.467 2.505 6,837,176 -0.01(-0.49%)
May 16, 2008 2.514 2.517 2.420 2.517 3,135,474 +0.03(+1.04%)
May 15, 2008 2.371 2.499 2.355 2.491 2,619,463 +0.14(+5.96%)
May 14, 2008 2.320 2.427 2.288 2.351 3,902,754 +0.04(+1.69%)
May 13, 2008 2.316 2.321 2.274 2.312 1,978,970 +0.04(+1.54%)
May 12, 2008 2.218 2.284 2.207 2.277 2,337,821 +0.05(+2.46%)
May 09, 2008 2.197 2.259 2.158 2.222 1,070,996 -0.00(-0.09%)
May 08, 2008 2.187 2.257 2.178 2.224 2,044,579 +0.04(+1.70%)
May 07, 2008 2.229 2.304 2.187 2.187 4,019,913 -0.07(-2.90%)
May 06, 2008 2.171 2.265 2.134 2.252 3,999,580 +0.06(+2.80%)
May 05, 2008 2.255 2.255 2.171 2.191 2,232,545 -0.08(-3.41%)
May 02, 2008 2.269 2.334 2.164 2.268 14,515,924 +0.06(+2.78%)
May 01, 2008 2.074 2.225 2.011 2.207 10,712,709 +0.14(+7.02%)
Apr 30, 2008 2.165 2.165 2.040 2.062 2,129,240 -0.07(-3.12%)
Apr 29, 2008 2.101 2.150 2.100 2.129 3,763,495 +0.01(+0.70%)
Apr 28, 2008 2.162 2.162 2.090 2.114 1,365,801 -0.03(-1.31%)
Apr 25, 2008 2.173 2.173 2.045 2.142 3,566,797 +0.00(+0.11%)
Apr 24, 2008 2.118 2.193 2.047 2.140 7,704,407 +0.05(+2.41%)
Apr 23, 2008 2.026 2.127 2.012 2.089 2,804,151 +0.10(+4.84%)
Apr 22, 2008 2.103 2.103 1.948 1.993 2,431,574 -0.11(-5.17%)
Apr 21, 2008 2.027 2.101 2.027 2.101 1,704,345 +0.04(+1.93%)
Apr 18, 2008 2.088 2.093 2.015 2.061 3,410,457 +0.08(+4.19%)
Apr 17, 2008 2.030 2.030 1.940 1.978 3,271,173 -0.04(-1.96%)
Apr 16, 2008 1.967 2.023 1.950 2.018 5,248,914 +0.18(+9.51%)
Apr 15, 2008 1.843 1.844 1.781 1.843 3,329,919 +0.02(+1.11%)
Apr 14, 2008 1.901 1.901 1.816 1.822 3,881,909 -0.10(-5.10%)
Apr 11, 2008 2.031 2.031 1.886 1.920 3,960,091 -0.12(-6.09%)
Apr 10, 2008 1.927 2.088 1.927 2.045 5,111,038 +0.09(+4.82%)
Apr 09, 2008 1.941 1.956 1.892 1.951 1,438,811 +0.04(+2.36%)
Apr 08, 2008 1.964 1.989 1.902 1.906 2,753,805 -0.09(-4.71%)
Apr 07, 2008 2.046 2.077 1.984 2.000 2,972,373 -0.03(-1.44%)
Apr 04, 2008 2.045 2.067 1.974 2.029 2,969,582 +0.00(+0.19%)
Apr 03, 2008 1.933 2.052 1.919 2.026 4,194,742 +0.05(+2.61%)
Apr 02, 2008 1.974 2.031 1.945 1.974 3,642,316 +0.02(+0.96%)
Apr 01, 2008 1.865 1.965 1.865 1.955 4,022,218 +0.14(+7.58%)
Mar 31, 2008 1.767 1.839 1.757 1.817 3,132,503 +0.04(+2.35%)
Mar 28, 2008 1.838 1.875 1.773 1.776 1,562,115 -0.06(-3.26%)
Mar 27, 2008 1.915 2.030 1.822 1.835 2,659,079 -0.09(-4.55%)
Mar 26, 2008 1.968 1.968 1.874 1.923 2,409,038 -0.05(-2.34%)
Mar 25, 2008 1.927 2.003 1.927 1.969 3,892,203 +0.01(+0.58%)
Mar 24, 2008 1.890 1.995 1.890 1.958 3,758,681 +0.11(+5.67%)
Mar 21, 2008 1.800 1.853 1.765 1.853 1,649,184 +0.00(+0.00%)
Mar 20, 2008 1.800 1.853 1.765 1.853 1,649,184 +0.07(+4.10%)
Mar 19, 2008 1.910 1.928 1.780 1.780 2,065,066 -0.12(-6.56%)
Mar 18, 2008 1.838 1.928 1.812 1.904 2,887,737 +0.12(+6.72%)
Mar 17, 2008 1.689 1.819 1.689 1.785 2,932,014 -0.00(-0.22%)
Mar 14, 2008 1.926 1.926 1.755 1.788 2,896,316 -0.10(-5.18%)
Mar 13, 2008 1.758 1.913 1.732 1.886 2,142,096 +0.05(+2.87%)
Mar 12, 2008 1.867 1.892 1.824 1.833 1,652,769 +0.00(+0.18%)
Mar 11, 2008 1.763 1.847 1.742 1.830 2,834,088 +0.08(+4.85%)
Mar 10, 2008 1.776 1.796 1.707 1.746 2,432,521 -0.01(-0.64%)
Mar 07, 2008 1.731 1.827 1.706 1.757 2,175,361 -0.03(-1.75%)
Mar 06, 2008 1.801 1.952 1.738 1.788 1,076,067 -0.04(-2.37%)
Mar 05, 2008 1.831 1.855 1.792 1.831 1,763,142 +0.03(+1.52%)
Mar 04, 2008 1.769 1.805 1.701 1.804 2,610,782 +0.01(+0.65%)
Mar 03, 2008 1.796 1.833 1.753 1.792 1,483,958 -0.01(-0.50%)
Feb 29, 2008 1.863 1.870 1.796 1.801 2,309,345 -0.10(-5.22%)
Feb 28, 2008 1.965 1.965 1.884 1.901 1,418,964 -0.09(-4.46%)
Feb 27, 2008 1.913 2.008 1.910 1.989 3,000,030 +0.03(+1.60%)
Feb 26, 2008 1.877 1.990 1.876 1.958 3,466,104 +0.07(+3.98%)
Feb 25, 2008 1.867 1.889 1.794 1.883 1,196,171 +0.03(+1.52%)
Feb 22, 2008 1.867 1.870 1.774 1.855 1,920,736 +0.00(+0.26%)
Feb 21, 2008 1.891 1.969 1.845 1.850 2,822,052 -0.02(-1.19%)
Feb 20, 2008 1.810 1.902 1.778 1.872 2,990,248 +0.07(+3.65%)
Feb 19, 2008 1.875 1.904 1.796 1.806 1,961,095 -0.03(-1.57%)
Feb 18, 2008 1.865 1.905 1.812 1.835 0 +0.00(+0.00%)
Feb 15, 2008 1.865 1.905 1.812 1.835 2,436,952 -0.06(-3.35%)
Feb 14, 2008 2.031 2.031 1.893 1.899 3,282,620 -0.12(-6.03%)
Feb 13, 2008 1.950 2.025 1.950 2.021 2,862,103 +0.12(+6.50%)
Feb 12, 2008 1.953 1.991 1.877 1.897 3,058,597 -0.03(-1.50%)
Feb 11, 2008 1.854 1.933 1.827 1.926 4,645,374 +0.08(+4.38%)
Feb 08, 2008 1.806 1.851 1.779 1.845 2,583,893 +0.06(+3.32%)
Feb 07, 2008 1.722 1.840 1.685 1.786 4,462,273 +0.03(+1.66%)
Feb 06, 2008 1.840 1.878 1.753 1.757 3,275,321 -0.08(-4.27%)
Feb 05, 2008 1.952 1.960 1.835 1.835 4,930,780 -0.16(-7.84%)
Feb 04, 2008 2.111 2.111 1.984 1.992 3,280,315 -0.09(-4.32%)
Feb 01, 2008 1.950 2.089 1.950 2.081 3,671,356 +0.16(+8.47%)
Jan 31, 2008 1.829 1.952 1.753 1.919 2,455,876 +0.04(+1.93%)
Jan 30, 2008 1.884 1.966 1.809 1.883 4,648,703 -0.01(-0.35%)
Jan 29, 2008 1.891 1.916 1.841 1.889 4,163,935 +0.02(+1.17%)
Jan 28, 2008 1.824 1.868 1.757 1.867 4,801,586 +0.04(+2.31%)
Jan 25, 2008 2.002 2.031 1.818 1.825 6,972,722 -0.08(-4.38%)
Jan 24, 2008 1.851 1.913 1.816 1.909 4,862,021 +0.11(+5.85%)
Jan 23, 2008 1.574 1.816 1.574 1.803 5,317,622 +0.11(+6.45%)
Jan 22, 2008 1.679 1.914 1.362 1.694 5,266,866 -0.07(-4.09%)
Jan 21, 2008 1.834 1.834 1.725 1.766 0 +0.00(+0.00%)
Jan 18, 2008 1.834 1.834 1.725 1.766 3,950,104 +0.04(+2.28%)
Jan 17, 2008 1.826 1.848 1.710 1.727 4,982,125 -0.07(-3.93%)
Jan 16, 2008 1.954 1.972 1.711 1.797 7,330,677 -0.19(-9.55%)
Jan 15, 2008 2.107 2.107 1.965 1.987 3,764,443 -0.13(-6.11%)
Jan 14, 2008 1.984 2.122 1.984 2.116 3,085,819 +0.14(+7.20%)
Jan 11, 2008 2.050 2.050 1.949 1.974 3,817,580 -0.10(-4.89%)
Jan 10, 2008 2.068 2.130 2.023 2.076 4,951,395 -0.01(-0.64%)
Jan 09, 2008 2.073 2.114 1.984 2.089 3,896,378 +0.04(+1.89%)
Jan 08, 2008 2.175 2.208 2.039 2.050 3,277,882 -0.10(-4.86%)
Jan 07, 2008 2.207 2.257 2.104 2.155 3,669,538 -0.05(-2.15%)
Jan 04, 2008 2.370 2.370 2.167 2.202 4,975,697 -0.29(-11.61%)
Jan 03, 2008 2.584 2.584 2.466 2.492 1,994,898 -0.10(-3.84%)
Jan 02, 2008 2.741 2.759 2.534 2.591 2,430,242 -0.18(-6.54%)
Jan 01, 2008 2.814 2.827 2.773 2.773 673,502 +0.00(+0.00%)
Dec 31, 2007 2.814 2.827 2.773 2.773 673,502 -0.03(-1.05%)
Dec 28, 2007 2.858 2.858 2.792 2.802 471,195 -0.03(-0.95%)
Dec 27, 2007 2.931 2.931 2.829 2.829 335,470 -0.12(-3.96%)
Dec 26, 2007 2.929 2.952 2.917 2.946 184,380 -0.01(-0.40%)
Dec 24, 2007 2.891 2.957 2.891 2.957 176,698 +0.08(+2.91%)
Dec 21, 2007 2.856 2.887 2.841 2.874 509,608 +0.07(+2.55%)
Dec 20, 2007 2.784 2.803 2.724 2.802 432,782 -0.07(-2.39%)
Dec 19, 2007 2.820 2.894 2.820 2.871 409,735 +0.04(+1.30%)
Dec 18, 2007 2.845 2.870 2.772 2.834 7,114,029 +0.02(+0.81%)
Dec 17, 2007 2.902 2.902 2.811 2.811 732,401 -0.12(-4.01%)
Dec 14, 2007 2.972 2.987 2.927 2.929 361,079 -0.10(-3.29%)
Dec 13, 2007 3.071 3.072 2.964 3.028 558,264 -0.04(-1.40%)
Dec 12, 2007 3.059 3.135 3.003 3.071 569,276 +0.05(+1.55%)
Dec 11, 2007 3.161 3.186 2.999 3.024 1,451,999 -0.12(-3.75%)
Dec 10, 2007 3.074 3.159 3.071 3.142 5,006,453 +0.05(+1.64%)
Dec 07, 2007 3.095 3.117 3.063 3.092 1,413,586 -0.02(-0.78%)
Dec 06, 2007 3.006 3.117 3.006 3.116 1,029,460 +0.12(+4.14%)
Dec 05, 2007 2.958 3.036 2.949 2.992 1,697,840 +0.16(+5.68%)
Dec 04, 2007 2.815 2.870 2.797 2.831 427,661 -0.03(-1.00%)
Dec 03, 2007 2.897 2.924 2.860 2.860 353,396 -0.00(-0.14%)
Nov 30, 2007 2.999 3.010 2.847 2.864 729,841 -0.07(-2.36%)
Nov 29, 2007 2.924 2.947 2.883 2.933 393,089 +0.04(+1.24%)
Nov 28, 2007 2.801 2.937 2.776 2.897 2,491,703 +0.20(+7.43%)
Nov 27, 2007 2.641 2.698 2.590 2.696 522,412 +0.10(+3.91%)
Nov 26, 2007 2.630 2.759 2.589 2.595 463,513 -0.12(-4.28%)
Nov 23, 2007 2.677 2.730 2.643 2.711 215,111 +0.04(+1.61%)
Nov 21, 2007 2.674 2.761 2.585 2.668 1,884,782 -0.08(-2.78%)
Nov 20, 2007 2.815 2.858 2.662 2.744 1,533,946 -0.05(-1.65%)
Nov 19, 2007 2.851 2.897 2.777 2.790 1,649,184 -0.11(-3.94%)
Nov 16, 2007 2.926 2.926 2.845 2.905 1,011,534 +0.01(+0.51%)
Nov 15, 2007 2.917 2.968 2.847 2.890 307,301 -0.03(-1.15%)
Nov 14, 2007 3.031 3.031 2.924 2.924 468,634 -0.07(-2.35%)
Nov 13, 2007 2.886 2.996 2.886 2.994 212,550 +0.15(+5.17%)
Nov 12, 2007 2.929 2.978 2.847 2.847 863,005 -0.10(-3.43%)
Nov 09, 2007 2.988 3.037 2.948 2.948 1,749,057 -0.11(-3.69%)
Nov 08, 2007 3.182 3.182 2.940 3.061 2,309,882 -0.10(-3.23%)
Nov 07, 2007 3.263 3.305 3.157 3.163 443,026 -0.15(-4.39%)
Nov 06, 2007 3.242 3.318 3.238 3.308 916,782 +0.11(+3.43%)
Nov 05, 2007 3.165 3.242 3.159 3.199 437,904 -0.01(-0.36%)
Nov 02, 2007 3.200 3.216 3.144 3.210 368,761 +0.05(+1.50%)
Nov 01, 2007 3.227 3.261 3.163 3.163 437,904 -0.11(-3.48%)
Oct 31, 2007 3.215 3.286 3.186 3.277 1,121,650 +0.09(+2.96%)
Oct 30, 2007 3.153 3.207 3.152 3.183 1,605,650 +0.01(+0.43%)
Oct 29, 2007 3.221 3.243 3.124 3.169 701,671 +0.07(+2.41%)
Oct 26, 2007 3.136 3.152 3.047 3.094 1,352,126 +0.00(+0.04%)
Oct 25, 2007 3.197 3.197 3.004 3.093 1,989,777 -0.11(-3.53%)
Oct 24, 2007 3.243 3.265 3.074 3.206 4,184,422 -0.19(-5.62%)
Oct 23, 2007 3.382 3.397 3.284 3.397 955,195 -0.02(-0.54%)
Oct 22, 2007 3.280 3.420 3.280 3.416 1,864,295 +0.09(+2.56%)
Oct 19, 2007 3.502 3.502 3.328 3.331 1,464,803 -0.21(-6.03%)
Oct 18, 2007 3.512 3.555 3.459 3.544 389,248 +0.01(+0.41%)
Oct 17, 2007 3.564 3.564 3.463 3.530 1,272,740 +0.17(+5.13%)
Oct 16, 2007 3.361 3.422 3.340 3.357 693,989 -0.05(-1.38%)
Oct 15, 2007 3.412 3.434 3.367 3.404 583,872 +0.04(+1.24%)
Oct 12, 2007 3.359 3.397 3.352 3.363 501,925 +0.04(+1.35%)
Oct 11, 2007 3.475 3.504 3.267 3.318 1,062,751 -0.14(-4.13%)
Oct 10, 2007 3.461 3.470 3.407 3.461 338,031 -0.01(-0.23%)
Oct 09, 2007 3.491 3.491 3.397 3.468 1,067,872 -0.02(-0.64%)
Oct 08, 2007 3.459 3.514 3.459 3.491 760,571 +0.01(+0.26%)
Oct 05, 2007 3.480 3.514 3.428 3.482 2,563,406 +0.07(+1.93%)
Oct 04, 2007 3.424 3.424 3.368 3.416 355,957 -0.01(-0.32%)
Oct 03, 2007 3.563 3.563 3.385 3.427 906,539 -0.14(-3.88%)
Oct 02, 2007 3.589 3.600 3.534 3.565 1,190,793 -0.00(-0.02%)
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.