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
Ultrapro Short 20 Year Treasury -3X ETF
(NY:
TTT
)
74.81
+0.44 (+0.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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, 2015
139.56
140.85
136.05
136.47
18,828
-0.56(-0.41%)
Apr 29, 2015
137.10
138.42
135.05
137.03
26,970
+4.86(+3.67%)
Apr 28, 2015
129.68
132.17
128.22
132.17
11,744
+5.11(+4.02%)
Apr 27, 2015
127.08
128.98
126.00
127.06
5,632
-0.15(-0.12%)
Apr 24, 2015
128.39
128.50
126.59
127.22
5,873
-2.39(-1.85%)
Apr 23, 2015
131.10
131.31
128.32
129.61
5,426
-1.53(-1.16%)
Apr 22, 2015
126.38
131.71
126.38
131.13
11,014
+5.73(+4.57%)
Apr 21, 2015
124.02
125.55
123.92
125.40
16,617
+1.62(+1.31%)
Apr 20, 2015
121.91
124.73
121.84
123.78
9,362
+3.30(+2.73%)
Apr 17, 2015
125.31
125.31
120.17
120.49
9,012
-4.20(-3.37%)
Apr 16, 2015
122.71
126.35
122.57
124.68
8,228
+1.80(+1.47%)
Apr 15, 2015
121.94
123.73
121.42
122.88
6,244
+0.10(+0.08%)
Apr 14, 2015
121.32
123.33
119.48
122.78
14,563
-2.71(-2.16%)
Apr 13, 2015
126.31
126.31
125.03
125.48
5,630
-0.17(-0.14%)
Apr 10, 2015
123.68
125.97
123.61
125.65
7,275
-0.69(-0.55%)
Apr 09, 2015
122.67
127.18
122.67
126.35
5,396
+4.27(+3.49%)
Apr 08, 2015
122.36
124.86
121.08
122.08
6,505
+0.35(+0.29%)
Apr 07, 2015
124.54
125.41
121.73
121.73
9,924
-3.19(-2.55%)
Apr 06, 2015
121.22
125.72
120.94
124.93
6,336
+2.15(+1.75%)
Apr 02, 2015
119.90
122.78
122.78
122.78
11,763
+3.61(+3.03%)
Apr 01, 2015
121.39
121.42
118.34
119.17
22,457
-5.24(-4.21%)
Mar 31, 2015
126.11
126.11
123.95
124.41
4,560
-0.55(-0.44%)
Mar 30, 2015
123.54
125.62
123.36
124.96
15,779
+1.66(+1.35%)
Mar 27, 2015
126.42
126.42
123.03
123.30
9,499
-4.75(-3.71%)
Mar 26, 2015
123.78
128.84
123.49
128.05
13,003
+6.00(+4.92%)
Mar 25, 2015
119.10
122.29
118.96
122.05
11,978
+2.84(+2.39%)
Mar 24, 2015
121.39
122.43
119.17
119.20
8,749
-3.71(-3.02%)
Mar 23, 2015
121.70
123.28
121.70
122.91
4,315
+0.59(+0.48%)
Mar 20, 2015
123.33
123.40
121.91
122.32
9,503
-2.05(-1.65%)
Mar 19, 2015
123.50
125.86
122.08
124.37
11,308
+1.94(+1.59%)
Mar 18, 2015
127.25
131.76
122.30
122.43
29,393
-7.39(-5.69%)
Mar 17, 2015
131.31
132.07
129.71
129.82
19,458
-3.68(-2.75%)
Mar 16, 2015
133.32
135.26
132.53
133.49
6,831
-3.43(-2.51%)
Mar 13, 2015
137.13
137.62
134.57
136.93
7,359
+0.55(+0.41%)
Mar 12, 2015
132.38
136.68
132.38
136.37
11,309
+0.87(+0.64%)
Mar 11, 2015
138.97
139.01
135.12
135.50
8,638
-3.19(-2.30%)
Mar 10, 2015
139.87
140.19
138.38
138.69
10,445
-5.41(-3.75%)
Mar 09, 2015
144.17
146.19
143.76
144.10
16,432
-3.92(-2.65%)
Mar 06, 2015
144.94
150.20
144.10
148.02
30,997
+8.64(+6.20%)
Mar 05, 2015
138.73
140.22
137.93
139.39
9,523
+1.11(+0.80%)
Mar 04, 2015
137.27
139.60
138.76
138.28
9,608
-0.49(-0.35%)
Mar 03, 2015
137.41
139.08
136.13
138.76
10,993
+1.60(+1.16%)
Mar 02, 2015
131.51
137.34
131.51
137.17
5,318
+6.94(+5.33%)
Feb 27, 2015
131.86
133.32
129.99
130.23
5,237
-3.16(-2.37%)
Feb 26, 2015
129.64
133.42
128.53
133.39
9,144
+5.27(+4.12%)
Feb 25, 2015
130.41
131.55
127.80
128.12
8,359
-2.12(-1.62%)
Feb 24, 2015
136.37
137.17
129.65
130.23
18,103
-5.06(-3.74%)
Feb 23, 2015
137.59
137.59
134.88
135.30
3,828
-4.40(-3.15%)
Feb 20, 2015
138.04
141.71
135.26
139.70
10,745
-1.32(-0.93%)
Feb 19, 2015
139.04
141.16
137.17
141.02
5,463
+2.22(+1.60%)
Feb 18, 2015
139.22
140.01
135.98
138.80
23,184
-2.05(-1.45%)
Feb 17, 2015
136.58
142.16
136.09
140.84
26,264
+5.72(+4.24%)
Feb 13, 2015
131.13
135.12
135.12
135.12
9,630
+3.95(+3.01%)
Feb 12, 2015
130.47
131.17
128.32
131.17
7,754
+1.25(+0.96%)
Feb 11, 2015
130.68
132.66
128.90
129.92
8,978
-0.42(-0.32%)
Feb 10, 2015
129.33
131.27
128.32
130.34
21,960
+2.92(+2.29%)
Feb 09, 2015
126.21
127.42
123.94
127.42
20,692
+0.80(+0.63%)
Feb 06, 2015
124.02
127.73
123.16
126.62
28,681
+6.24(+5.19%)
Feb 05, 2015
118.35
120.97
118.20
120.38
5,508
+3.78(+3.24%)
Feb 04, 2015
120.45
120.94
116.19
116.60
20,155
-0.48(-0.41%)
Feb 03, 2015
115.04
117.57
114.45
117.09
25,255
+6.23(+5.62%)
Feb 02, 2015
112.09
112.09
109.80
110.85
9,554
+1.92(+1.76%)
Jan 30, 2015
110.46
111.30
108.59
108.94
16,602
-5.86(-5.11%)
Jan 29, 2015
114.59
115.88
113.13
114.80
6,053
+1.80(+1.60%)
Jan 28, 2015
118.02
118.09
111.16
113.00
18,808
-5.65(-4.76%)
Jan 27, 2015
115.60
119.35
114.52
118.65
11,390
-0.62(-0.52%)
Jan 26, 2015
117.85
119.90
117.19
119.27
8,297
+1.01(+0.85%)
Jan 23, 2015
119.62
119.62
117.23
118.27
15,858
-5.06(-4.11%)
Jan 22, 2015
120.14
125.06
120.00
123.33
16,900
+1.53(+1.25%)
Jan 21, 2015
117.23
122.94
116.22
121.80
9,013
+3.88(+3.29%)
Jan 20, 2015
120.07
120.10
117.40
117.92
8,750
-4.65(-3.79%)
Jan 16, 2015
119.45
122.95
118.61
122.57
14,328
+4.65(+3.94%)
Jan 15, 2015
123.68
124.13
117.61
117.92
12,163
-5.79(-4.68%)
Jan 14, 2015
121.04
123.92
120.17
123.71
18,318
-2.84(-2.25%)
Jan 13, 2015
127.73
128.43
124.37
126.56
9,070
-0.07(-0.05%)
Jan 12, 2015
128.88
128.95
125.17
126.62
9,997
-2.19(-1.70%)
Jan 09, 2015
134.71
134.71
128.81
128.81
8,222
-4.44(-3.33%)
Jan 08, 2015
131.31
133.75
131.17
133.25
10,292
+4.96(+3.87%)
Jan 07, 2015
129.92
131.24
127.91
128.29
7,251
+0.83(+0.65%)
Jan 06, 2015
130.30
131.62
124.75
127.46
25,372
-7.21(-5.36%)
Jan 05, 2015
138.87
138.97
133.74
134.67
20,359
-6.69(-4.74%)
Jan 02, 2015
144.66
145.01
140.25
141.37
9,048
-4.51(-3.09%)
Dec 31, 2014
147.05
145.87
145.87
145.87
17,213
-1.04(-0.71%)
Dec 30, 2014
145.67
147.47
145.11
146.91
12,111
-1.25(-0.84%)
Dec 29, 2014
149.93
149.97
147.26
148.16
15,649
-3.47(-2.29%)
Dec 26, 2014
150.87
152.78
150.87
151.63
4,885
-1.66(-1.09%)
Dec 24, 2014
156.62
153.30
153.30
153.30
5,680
-2.46(-1.58%)
Dec 23, 2014
148.96
155.90
148.96
155.76
16,602
+8.77(+5.97%)
Dec 22, 2014
149.00
149.55
146.71
146.98
16,090
-0.83(-0.56%)
Dec 19, 2014
152.19
152.57
147.71
147.82
20,686
-4.61(-3.03%)
Dec 18, 2014
151.04
153.40
150.56
152.43
17,378
+6.35(+4.34%)
Dec 17, 2014
144.52
148.86
143.41
146.08
11,483
+4.06(+2.86%)
Dec 16, 2014
142.86
146.01
141.50
142.02
13,076
-5.34(-3.62%)
Dec 15, 2014
149.00
149.31
145.14
147.37
14,074
+0.87(+0.59%)
Dec 12, 2014
149.93
150.90
146.36
146.50
25,747
-7.01(-4.56%)
Dec 11, 2014
156.24
157.74
153.40
153.50
9,520
-1.11(-0.72%)
Dec 10, 2014
158.53
158.74
153.64
154.61
6,533
-3.68(-2.32%)
Dec 09, 2014
156.87
158.91
155.97
158.29
12,660
-2.67(-1.66%)
Dec 08, 2014
165.44
165.44
159.88
160.96
7,976
-5.72(-3.43%)
Dec 05, 2014
164.64
168.90
164.64
166.68
10,608
+2.64(+1.61%)
Dec 04, 2014
168.21
168.21
164.01
164.05
5,068
-4.20(-2.50%)
Dec 03, 2014
170.15
170.67
168.11
168.25
4,033
-1.38(-0.81%)
Dec 02, 2014
167.65
169.74
167.65
169.63
8,354
+4.51(+2.73%)
Dec 01, 2014
160.58
165.30
160.13
165.12
14,243
+2.57(+1.58%)
Nov 28, 2014
163.63
163.98
161.86
162.56
16,875
-3.99(-2.39%)
Nov 26, 2014
165.78
166.54
166.54
166.54
25,113
-1.39(-0.83%)
Nov 25, 2014
171.64
171.64
167.55
167.93
13,387
-4.44(-2.58%)
Nov 24, 2014
174.45
174.76
171.85
172.37
7,273
-0.24(-0.14%)
Nov 21, 2014
174.76
174.87
172.37
172.61
7,423
-3.36(-1.91%)
Nov 20, 2014
173.41
176.50
173.20
175.98
2,786
-2.22(-1.25%)
Nov 19, 2014
177.89
178.27
175.54
178.20
3,596
+2.81(+1.60%)
Nov 18, 2014
176.12
176.12
175.15
175.39
3,317
-1.21(-0.69%)
Nov 17, 2014
174.73
177.79
174.73
176.60
4,782
+1.08(+0.61%)
Nov 14, 2014
177.19
177.61
175.13
175.53
2,963
-2.60(-1.46%)
Nov 13, 2014
178.68
179.96
176.88
178.13
7,381
-1.18(-0.66%)
Nov 12, 2014
175.87
180.00
175.36
179.31
4,697
+0.42(+0.23%)
Nov 11, 2014
179.41
180.62
178.61
178.89
4,072
-0.28(-0.16%)
Nov 10, 2014
175.46
179.66
174.97
179.17
4,848
+4.47(+2.56%)
Nov 07, 2014
179.13
179.13
174.49
174.69
9,440
-5.69(-3.15%)
Nov 06, 2014
179.31
180.62
178.44
180.38
3,536
+3.64(+2.06%)
Nov 05, 2014
178.20
178.23
176.74
176.74
3,823
+0.14(+0.08%)
Nov 04, 2014
175.87
176.60
173.86
176.60
3,600
-1.46(-0.82%)
Nov 03, 2014
178.54
181.22
177.40
178.06
6,622
-0.17(-0.10%)
Oct 31, 2014
177.85
179.76
176.98
178.23
7,355
+1.42(+0.80%)
Oct 30, 2014
173.17
176.88
172.96
176.81
11,412
-0.42(-0.24%)
Oct 29, 2014
179.27
181.25
176.15
177.23
14,898
-1.00(-0.56%)
Oct 28, 2014
177.57
178.89
176.50
178.23
8,058
+2.81(+1.60%)
Oct 27, 2014
175.53
176.24
176.29
175.42
9,898
-0.87(-0.49%)
Oct 24, 2014
175.25
177.16
173.41
176.29
7,471
-0.45(-0.26%)
Oct 23, 2014
175.02
178.93
174.55
176.74
10,672
+4.54(+2.64%)
Oct 22, 2014
173.03
173.66
171.50
172.20
6,866
-0.28(-0.16%)
Oct 21, 2014
171.47
172.54
170.19
172.47
11,912
+3.68(+2.18%)
Oct 20, 2014
167.72
170.01
167.48
168.80
11,877
-1.56(-0.92%)
Oct 17, 2014
170.22
172.75
168.07
170.36
14,574
+2.57(+1.53%)
Oct 16, 2014
164.74
168.76
158.71
167.79
30,661
+2.78(+1.68%)
Oct 15, 2014
153.71
167.55
145.70
165.02
67,974
-4.06(-2.40%)
Oct 14, 2014
170.25
172.72
168.17
169.08
12,888
-3.19(-1.85%)
Oct 13, 2014
175.35
175.49
171.05
172.27
12,013
-3.43(-1.95%)
Oct 10, 2014
177.71
178.70
175.56
175.70
8,664
-5.10(-2.82%)
Oct 09, 2014
179.45
181.07
177.33
180.80
8,568
+2.29(+1.28%)
Oct 08, 2014
178.61
182.36
178.09
178.51
11,253
-0.17(-0.10%)
Oct 07, 2014
184.16
184.16
178.61
178.68
18,209
-7.77(-4.17%)
Oct 06, 2014
187.32
187.98
184.61
186.45
6,609
-0.42(-0.22%)
Oct 03, 2014
190.20
190.54
186.45
186.87
9,578
-2.08(-1.10%)
Oct 02, 2014
186.14
189.19
185.07
188.95
11,928
+4.37(+2.37%)
Oct 01, 2014
191.31
191.31
184.47
184.58
22,339
-10.89(-5.57%)
Sep 30, 2014
194.08
196.09
192.21
195.47
4,818
+3.02(+1.57%)
Sep 29, 2014
191.97
193.53
191.34
192.45
10,190
-4.75(-2.41%)
Sep 26, 2014
197.31
199.08
195.83
197.20
13,154
+0.83(+0.42%)
Sep 25, 2014
200.88
200.88
196.34
196.37
17,026
-7.25(-3.56%)
Sep 24, 2014
201.09
203.93
199.77
203.62
8,770
+3.36(+1.68%)
Sep 23, 2014
203.59
203.59
200.26
200.26
5,385
-3.95(-1.94%)
Sep 22, 2014
204.31
205.33
202.67
204.21
14,153
-0.73(-0.36%)
Sep 19, 2014
210.56
212.46
204.38
204.94
13,781
-8.04(-3.78%)
Sep 18, 2014
212.78
214.54
211.39
212.98
11,785
-1.91(-0.89%)
Sep 17, 2014
210.76
215.03
209.52
214.89
18,772
+1.91(+0.90%)
Sep 16, 2014
210.56
213.16
209.17
212.98
7,029
+2.12(+1.00%)
Sep 15, 2014
209.03
211.53
207.89
210.87
5,933
-0.86(-0.41%)
Sep 12, 2014
209.97
212.31
208.86
211.73
33,974
+6.55(+3.19%)
Sep 11, 2014
201.89
205.18
199.42
205.18
10,455
+1.76(+0.87%)
Sep 10, 2014
203.24
204.18
202.86
203.41
15,895
+4.19(+2.10%)
Sep 09, 2014
200.88
200.88
199.18
199.22
7,124
-0.30(-0.15%)
Sep 08, 2014
195.99
200.64
194.81
199.53
7,700
-0.07(-0.04%)
Sep 05, 2014
195.61
200.64
195.44
199.60
11,058
+1.39(+0.70%)
Sep 04, 2014
195.02
198.21
195.02
198.21
6,967
+6.62(+3.46%)
Sep 03, 2014
196.09
196.68
191.59
191.59
8,314
-2.91(-1.50%)
Sep 02, 2014
191.55
194.74
191.55
194.50
12,726
+9.47(+5.12%)
Aug 29, 2014
185.34
185.03
185.03
185.03
6,199
-0.14(-0.08%)
Aug 28, 2014
184.58
186.66
183.47
185.17
21,784
-3.36(-1.78%)
Aug 27, 2014
191.76
192.69
188.19
188.53
13,074
-4.79(-2.48%)
Aug 26, 2014
190.20
193.87
190.20
193.32
7,679
+1.70(+0.89%)
Aug 25, 2014
192.94
193.98
191.26
191.62
7,563
-1.87(-0.97%)
Aug 22, 2014
196.68
198.73
193.01
193.49
13,299
-3.50(-1.78%)
Aug 21, 2014
200.12
200.12
196.79
197.00
6,610
-3.47(-1.73%)
Aug 20, 2014
200.60
202.54
199.87
200.46
5,522
+0.94(+0.47%)
Aug 19, 2014
194.57
200.38
194.43
199.53
8,437
+1.80(+0.91%)
Aug 18, 2014
194.22
198.38
194.15
197.72
19,471
+5.79(+3.02%)
Aug 15, 2014
197.24
197.24
189.02
191.93
28,739
-6.76(-3.40%)
Aug 14, 2014
201.16
203.79
198.24
198.69
16,292
-4.86(-2.39%)
Aug 13, 2014
206.95
206.95
203.41
203.55
5,802
-3.85(-1.86%)
Aug 12, 2014
204.18
207.54
204.18
207.40
6,211
+3.81(+1.87%)
Aug 11, 2014
202.61
204.83
202.09
203.59
5,814
+0.21(+0.10%)
Aug 08, 2014
201.40
203.84
199.04
203.38
17,444
+0.87(+0.43%)
Aug 07, 2014
207.61
208.59
202.51
202.51
12,074
-5.58(-2.68%)
Aug 06, 2014
204.14
208.54
204.07
208.09
6,232
-0.38(-0.18%)
Aug 05, 2014
211.32
213.19
207.61
208.47
15,792
-2.08(-0.99%)
Aug 04, 2014
209.20
210.56
207.44
210.56
12,290
+2.01(+0.96%)
Aug 01, 2014
214.09
216.28
207.19
208.54
22,201
-5.12(-2.40%)
Jul 31, 2014
216.45
216.45
210.69
213.67
18,115
+1.76(+0.83%)
Jul 30, 2014
207.40
212.53
206.46
211.91
28,255
+8.46(+4.16%)
Jul 29, 2014
203.97
205.81
203.10
203.45
9,955
-2.64(-1.28%)
Jul 28, 2014
205.63
207.82
204.14
206.08
9,024
+0.94(+0.46%)
Jul 25, 2014
207.05
207.75
205.15
205.15
19,436
-7.14(-3.37%)
Jul 24, 2014
211.49
212.81
211.32
212.29
7,567
+4.73(+2.28%)
Jul 23, 2014
206.29
207.76
205.49
207.56
2,984
+0.40(+0.20%)
Jul 22, 2014
208.34
210.51
206.40
207.16
7,808
-0.80(-0.38%)
Jul 21, 2014
209.00
209.00
205.74
207.96
9,390
-3.57(-1.69%)
Jul 18, 2014
209.76
213.64
209.76
211.53
11,354
+2.18(+1.04%)
Jul 17, 2014
213.47
214.44
208.72
209.34
23,062
-8.25(-3.79%)
Jul 16, 2014
220.23
220.41
217.11
217.60
6,274
-3.36(-1.52%)
Jul 15, 2014
219.89
222.59
217.81
220.96
4,111
+1.08(+0.49%)
Jul 14, 2014
218.91
220.61
218.50
219.89
3,354
+2.60(+1.20%)
Jul 11, 2014
218.67
218.67
216.76
217.28
7,344
-4.09(-1.85%)
Jul 10, 2014
217.32
221.52
216.76
221.38
17,029
-0.59(-0.27%)
Jul 09, 2014
222.90
223.98
219.85
221.97
11,018
+0.00(+0.00%)
Jul 08, 2014
225.26
225.26
221.51
221.97
14,826
-7.46(-3.25%)
Jul 07, 2014
231.44
231.44
228.49
229.42
13,606
-5.41(-2.30%)
Jul 03, 2014
237.12
234.83
234.83
234.83
8,159
+2.57(+1.11%)
Jul 02, 2014
229.39
233.06
228.99
232.27
10,281
+7.07(+3.14%)
Jul 01, 2014
224.12
225.61
223.26
225.19
8,548
+5.13(+2.33%)
Jun 30, 2014
219.85
222.42
218.46
220.06
7,602
-1.66(-0.75%)
Jun 27, 2014
218.84
221.86
218.46
221.72
14,319
+1.21(+0.55%)
Jun 26, 2014
221.45
221.62
218.50
220.51
11,727
-3.47(-1.55%)
Jun 25, 2014
222.28
224.67
221.20
223.98
13,108
-1.27(-0.56%)
Jun 24, 2014
228.42
230.32
225.25
225.25
8,508
-7.40(-3.18%)
Jun 23, 2014
228.35
232.65
228.18
232.65
8,160
+2.12(+0.92%)
Jun 20, 2014
235.84
236.32
230.53
230.53
8,347
-5.03(-2.13%)
Jun 19, 2014
226.03
236.71
226.03
235.56
15,136
+8.36(+3.68%)
Jun 18, 2014
230.64
234.35
225.16
227.20
14,247
-4.99(-2.15%)
Jun 17, 2014
229.42
232.65
229.42
232.20
12,083
+5.03(+2.21%)
Jun 16, 2014
227.86
228.75
226.03
227.17
5,277
-1.39(-0.61%)
Jun 13, 2014
231.89
231.89
226.56
228.56
3,935
-0.10(-0.05%)
Jun 12, 2014
234.31
235.94
227.66
228.66
14,018
-6.03(-2.57%)
Jun 11, 2014
234.52
236.98
232.86
234.69
13,974
-1.11(-0.47%)
Jun 10, 2014
235.91
236.78
234.66
235.81
8,490
+3.61(+1.55%)
Jun 06, 2014
229.15
233.03
227.66
232.20
15,875
+0.10(+0.04%)
Jun 05, 2014
235.28
235.84
230.22
232.09
19,413
-1.01(-0.43%)
Jun 04, 2014
231.50
234.35
231.30
233.10
8,379
+0.56(+0.24%)
Jun 03, 2014
227.76
233.03
227.06
232.54
10,843
+8.25(+3.68%)
Jun 02, 2014
223.87
226.61
220.41
224.29
11,621
+4.68(+2.13%)
May 30, 2014
220.58
220.82
217.98
219.61
7,358
+0.45(+0.21%)
May 29, 2014
216.76
219.19
213.33
219.16
17,412
+3.43(+1.59%)
May 28, 2014
219.82
219.82
215.38
215.72
23,510
-8.50(-3.79%)
May 27, 2014
227.45
229.98
224.12
224.22
17,089
-3.95(-1.73%)
May 23, 2014
229.46
228.18
228.18
228.18
4,469
-5.58(-2.39%)
May 22, 2014
231.23
233.86
230.29
233.76
4,497
+2.71(+1.17%)
May 21, 2014
231.16
233.31
230.36
231.05
11,833
+3.99(+1.76%)
May 20, 2014
228.97
228.97
224.99
227.06
5,450
-1.49(-0.65%)
May 19, 2014
221.41
228.90
221.03
228.56
12,314
+4.82(+2.15%)
May 16, 2014
223.56
224.22
220.86
223.74
14,529
+2.08(+0.94%)
May 15, 2014
222.45
223.15
218.50
221.66
23,709
-5.58(-2.46%)
May 14, 2014
229.39
229.67
225.61
227.24
20,539
-7.91(-3.36%)
May 13, 2014
237.30
237.37
235.15
235.15
5,913
-6.04(-2.50%)
May 12, 2014
239.41
242.50
239.24
241.18
9,715
+3.05(+1.28%)
May 09, 2014
236.05
239.48
234.94
238.13
4,510
+2.29(+0.97%)
May 08, 2014
231.64
236.71
228.90
235.84
9,745
+2.57(+1.10%)
May 07, 2014
231.89
233.69
230.08
233.27
15,690
+2.57(+1.11%)
May 06, 2014
232.61
233.27
229.46
230.71
7,154
-2.98(-1.28%)
May 05, 2014
228.73
234.00
228.73
233.69
15,853
+4.58(+2.00%)
May 02, 2014
236.50
238.06
227.06
229.11
26,982
-5.45(-2.32%)
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.