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:

Nasdaq Composite (NQ: COMP )

16,379.46 USD -20.06 (-0.12%)
Daily Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6903 6903 6903 6903 0 -46.77(-0.67%)
Dec 28, 2017 6953 6955 6937 6950 0 +10.82(+0.16%)
Dec 27, 2017 6941 6955 6932 6939 0 +3.09(+0.04%)
Dec 26, 2017 6929 6942 6916 6936 0 -23.71(-0.34%)
Dec 22, 2017 6958 6960 6960 6960 0 -5.40(-0.08%)
Dec 21, 2017 6973 6993 6961 6965 0 +4.40(+0.06%)
Dec 20, 2017 6991 6991 6935 6961 0 -2.89(-0.04%)
Dec 19, 2017 6991 6996 6951 6964 0 -30.91(-0.44%)
Dec 18, 2017 6980 7004 6976 6995 0 +58.18(+0.84%)
Dec 15, 2017 6872 6946 6871 6937 0 +80.05(+1.17%)
Dec 14, 2017 6887 6901 6852 6857 0 -19.27(-0.28%)
Dec 13, 2017 6880 6898 6872 6876 0 +13.48(+0.20%)
Dec 12, 2017 6873 6885 6856 6862 0 -12.76(-0.19%)
Dec 11, 2017 6848 6880 6845 6875 0 +35.00(+0.51%)
Dec 08, 2017 6860 6870 6832 6840 0 +27.24(+0.40%)
Dec 07, 2017 6786 6829 6778 6813 0 +36.46(+0.54%)
Dec 06, 2017 6742 6787 6734 6776 0 +14.17(+0.21%)
Dec 05, 2017 6759 6836 6752 6762 0 -13.16(-0.19%)
Dec 04, 2017 6897 6897 6771 6775 0 -72.22(-1.05%)
Dec 01, 2017 6844 6872 6804 6848 0 -26.38(-0.38%)
Nov 30, 2017 6853 6889 6838 6874 0 +49.63(+0.73%)
Nov 29, 2017 6907 6908 6794 6824 0 -88.02(-1.27%)
Nov 28, 2017 6894 6914 6866 6912 0 +33.84(+0.49%)
Nov 27, 2017 6890 6897 6868 6879 0 -10.64(-0.15%)
Nov 24, 2017 6878 6890 6874 6889 0 +21.80(+0.32%)
Nov 22, 2017 6870 6867 6867 6867 0 +4.88(+0.07%)
Nov 21, 2017 6821 6863 6820 6862 0 +71.77(+1.06%)
Nov 20, 2017 6789 6796 6779 6791 0 +7.92(+0.12%)
Nov 17, 2017 6794 6798 6777 6783 0 -10.50(-0.15%)
Nov 16, 2017 6742 6807 6742 6793 0 +87.08(+1.30%)
Nov 15, 2017 6701 6725 6667 6706 0 -31.66(-0.47%)
Nov 14, 2017 6734 6744 6709 6738 0 -19.73(-0.29%)
Nov 13, 2017 6727 6766 6723 6758 0 +6.66(+0.10%)
Nov 10, 2017 6736 6757 6727 6751 0 +0.89(+0.01%)
Nov 09, 2017 6737 6759 6687 6750 0 -39.07(-0.58%)
Nov 08, 2017 6765 6792 6753 6789 0 +21.34(+0.32%)
Nov 07, 2017 6785 6796 6750 6768 0 -18.66(-0.27%)
Nov 06, 2017 6763 6791 6763 6786 0 +22.00(+0.33%)
Nov 03, 2017 6737 6765 6713 6764 0 +49.50(+0.74%)
Nov 02, 2017 6709 6720 6678 6715 0 -1.59(-0.02%)
Nov 01, 2017 6759 6760 6691 6717 0 -11.14(-0.17%)
Oct 31, 2017 6714 6738 6706 6728 0 +28.71(+0.43%)
Oct 30, 2017 6694 6727 6677 6699 0 -2.30(-0.03%)
Oct 27, 2017 6635 6708 6626 6701 0 +144.49(+2.20%)
Oct 26, 2017 6568 6583 6550 6557 0 -7.12(-0.11%)
Oct 25, 2017 6587 6601 6518 6564 0 -34.54(-0.52%)
Oct 24, 2017 6599 6612 6582 6598 0 +11.60(+0.18%)
Oct 23, 2017 6642 6642 6581 6587 0 -42.22(-0.64%)
Oct 20, 2017 6633 6640 6623 6629 0 +23.98(+0.36%)
Oct 19, 2017 6584 6605 6559 6605 0 -19.15(-0.29%)
Oct 18, 2017 6634 6636 6614 6624 0 +0.56(+0.01%)
Oct 17, 2017 6621 6629 6613 6624 0 -0.34(-0.01%)
Oct 16, 2017 6623 6632 6607 6624 0 +18.20(+0.28%)
Oct 13, 2017 6613 6617 6602 6606 0 +14.29(+0.22%)
Oct 12, 2017 6595 6614 6586 6592 0 -12.04(-0.18%)
Oct 11, 2017 6587 6604 6578 6604 0 +16.30(+0.25%)
Oct 10, 2017 6602 6608 6562 6587 0 +7.52(+0.11%)
Oct 09, 2017 6597 6599 6572 6580 0 -10.45(-0.16%)
Oct 06, 2017 6567 6590 6567 6590 0 +4.82(+0.07%)
Oct 05, 2017 6553 6587 6548 6585 0 +50.73(+0.78%)
Oct 04, 2017 6522 6546 6513 6535 0 +2.92(+0.04%)
Oct 03, 2017 6524 6532 6510 6532 0 +14.99(+0.23%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.