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
)
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:
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 (%)
Nov 30, 2009
1.045
1.046
1.016
1.045
3,337,857
+0.01(+0.49%)
Nov 27, 2009
1.009
1.051
1.000
1.040
3,780,986
-0.03(-2.42%)
Nov 25, 2009
1.066
1.073
1.062
1.065
2,448,680
+0.01(+0.55%)
Nov 24, 2009
1.053
1.069
1.043
1.059
7,927,507
+0.01(+0.82%)
Nov 23, 2009
1.054
1.070
1.044
1.051
4,901,458
+0.02(+1.93%)
Nov 20, 2009
1.023
1.034
1.015
1.031
8,009,506
-0.01(-1.01%)
Nov 19, 2009
1.089
1.089
1.012
1.041
15,920,983
-0.08(-7.27%)
Nov 18, 2009
1.142
1.143
1.111
1.123
6,607,468
-0.02(-1.81%)
Nov 17, 2009
1.127
1.145
1.116
1.144
6,788,546
+0.01(+0.58%)
Nov 16, 2009
1.104
1.145
1.104
1.137
9,354,411
+0.05(+4.52%)
Nov 13, 2009
1.076
1.101
1.064
1.088
8,059,724
+0.02(+1.53%)
Nov 12, 2009
1.091
1.123
1.060
1.072
13,080,211
-0.01(-1.30%)
Nov 11, 2009
1.077
1.104
1.073
1.086
20,537,240
+0.03(+3.00%)
Nov 10, 2009
1.046
1.074
1.037
1.054
10,342,385
+0.01(+0.75%)
Nov 09, 2009
0.9989
1.053
0.9989
1.046
11,546,290
+0.06(+5.85%)
Nov 06, 2009
0.9673
1.011
0.9606
0.9883
8,131,786
+0.00(+0.32%)
Nov 05, 2009
0.9598
0.9977
0.9528
0.9852
10,644,667
+0.05(+4.91%)
Nov 04, 2009
0.9430
0.9684
0.9352
0.9391
11,643,269
+0.01(+1.56%)
Nov 03, 2009
0.9126
0.9259
0.8962
0.9247
12,573,036
-0.04(-3.82%)
Nov 02, 2009
0.9489
0.9692
0.9243
0.9614
17,895,164
+0.01(+1.28%)
Oct 30, 2009
1.000
1.001
0.9388
0.9493
17,851,528
-0.05(-5.30%)
Oct 29, 2009
0.9840
1.009
0.9778
1.002
15,751,557
+0.04(+4.02%)
Oct 28, 2009
1.012
1.036
0.9591
0.9636
20,351,348
-0.06(-5.92%)
Oct 27, 2009
1.069
1.089
1.020
1.024
17,816,520
-0.04(-3.57%)
Oct 26, 2009
1.056
1.098
1.039
1.062
18,068,406
+0.00(+0.29%)
Oct 23, 2009
1.065
1.067
1.049
1.059
10,534,935
-0.05(-4.30%)
Oct 22, 2009
1.088
1.117
1.054
1.107
13,105,691
+0.02(+1.76%)
Oct 21, 2009
1.120
1.149
1.077
1.088
14,512,851
-0.04(-3.13%)
Oct 20, 2009
1.120
1.134
1.116
1.123
11,104,339
-0.02(-1.34%)
Oct 19, 2009
1.113
1.146
1.096
1.138
10,737,344
+0.03(+2.82%)
Oct 16, 2009
1.134
1.139
1.082
1.107
18,493,302
-0.05(-4.29%)
Oct 15, 2009
1.193
1.196
1.148
1.156
10,935,656
-0.04(-3.08%)
Oct 14, 2009
1.220
1.220
1.176
1.193
15,223,639
+0.04(+3.17%)
Oct 13, 2009
1.166
1.178
1.146
1.156
12,707,019
-0.00(-0.30%)
Oct 12, 2009
1.171
1.187
1.142
1.160
9,552,441
+0.03(+2.73%)
Oct 09, 2009
1.047
1.136
1.047
1.129
11,894,642
+0.06(+5.59%)
Oct 08, 2009
1.085
1.087
1.040
1.069
8,816,300
-0.01(-0.55%)
Oct 07, 2009
1.074
1.088
1.057
1.075
4,371,082
-0.00(-0.25%)
Oct 06, 2009
1.049
1.092
1.049
1.078
14,958,668
+0.04(+4.31%)
Oct 05, 2009
1.009
1.042
1.001
1.033
8,524,108
+0.03(+2.92%)
Oct 02, 2009
0.9825
1.036
0.9825
1.004
10,473,885
-0.01(-0.81%)
Oct 01, 2009
1.111
1.114
1.012
1.012
11,446,007
-0.10(-8.96%)
Sep 30, 2009
1.104
1.141
1.078
1.112
14,146,009
+0.01(+0.99%)
Sep 29, 2009
1.141
1.148
1.098
1.101
6,210,973
-0.04(-3.71%)
Sep 28, 2009
1.093
1.150
1.091
1.143
5,316,213
+0.06(+5.19%)
Sep 25, 2009
1.080
1.098
1.071
1.087
5,291,680
-0.01(-0.82%)
Sep 24, 2009
1.163
1.163
1.084
1.096
22,386,018
-0.05(-4.66%)
Sep 23, 2009
1.161
1.196
1.138
1.149
8,061,440
+0.02(+1.55%)
Sep 22, 2009
1.140
1.152
1.120
1.132
6,388,977
+0.01(+1.19%)
Sep 21, 2009
1.117
1.138
1.105
1.118
6,170,050
-0.01(-0.49%)
Sep 18, 2009
1.114
1.136
1.097
1.124
6,394,739
+0.02(+1.62%)
Sep 17, 2009
1.135
1.156
1.093
1.106
8,911,666
-0.03(-2.30%)
Sep 16, 2009
1.161
1.164
1.126
1.132
8,803,701
-0.01(-1.07%)
Sep 15, 2009
1.141
1.160
1.132
1.144
6,436,557
+0.01(+1.24%)
Sep 14, 2009
1.119
1.134
1.113
1.130
6,974,130
-0.00(-0.41%)
Sep 11, 2009
1.177
1.179
1.120
1.135
13,188,612
-0.03(-2.81%)
Sep 10, 2009
1.158
1.174
1.144
1.168
13,384,363
+0.02(+1.46%)
Sep 09, 2009
1.133
1.162
1.111
1.151
8,098,598
+0.02(+1.97%)
Sep 08, 2009
1.123
1.133
1.092
1.129
7,926,458
+0.04(+3.29%)
Sep 04, 2009
1.054
1.094
1.047
1.093
8,159,341
+0.04(+4.02%)
Sep 03, 2009
1.037
1.050
1.022
1.050
5,801,160
+0.02(+1.51%)
Sep 02, 2009
1.035
1.062
1.004
1.035
7,536,159
-0.01(-1.01%)
Sep 01, 2009
1.093
1.143
1.039
1.045
13,589,947
-0.06(-5.34%)
Aug 31, 2009
1.105
1.107
1.077
1.104
7,558,515
-0.02(-1.57%)
Aug 28, 2009
1.116
1.158
1.104
1.122
18,330,738
+0.06(+5.74%)
Aug 27, 2009
1.055
1.064
1.022
1.061
7,868,019
+0.00(+0.41%)
Aug 26, 2009
1.034
1.058
1.033
1.057
7,220,509
+0.02(+2.31%)
Aug 25, 2009
1.023
1.048
1.007
1.033
8,634,352
+0.02(+1.93%)
Aug 24, 2009
1.042
1.054
1.007
1.013
10,159,874
-0.02(-1.89%)
Aug 21, 2009
1.011
1.035
0.9895
1.033
6,236,043
+0.03(+3.04%)
Aug 20, 2009
0.9860
1.007
0.9834
1.002
5,261,821
+0.01(+1.10%)
Aug 19, 2009
0.9587
0.9997
0.9548
0.9915
5,979,395
+0.01(+0.59%)
Aug 18, 2009
0.9567
0.9926
0.9567
0.9856
6,738,635
+0.03(+2.98%)
Aug 17, 2009
0.9657
0.9657
0.9434
0.9571
8,831,614
-0.04(-4.37%)
Aug 14, 2009
1.036
1.036
0.9842
1.001
5,885,463
-0.04(-3.97%)
Aug 13, 2009
1.020
1.043
0.9962
1.042
6,109,461
+0.04(+4.22%)
Aug 12, 2009
0.9778
1.020
0.9688
1.000
11,255,583
+0.03(+2.65%)
Aug 11, 2009
0.9860
1.004
0.9649
0.9743
5,788,305
-0.02(-1.69%)
Aug 10, 2009
0.9954
1.007
0.9739
0.9911
7,992,988
-0.00(-0.47%)
Aug 07, 2009
1.032
1.033
0.9817
0.9958
8,021,030
-0.01(-0.66%)
Aug 06, 2009
1.028
1.053
0.9887
1.002
8,826,621
-0.03(-2.84%)
Aug 05, 2009
1.053
1.063
1.014
1.032
6,645,036
-0.02(-2.18%)
Aug 04, 2009
1.039
1.060
1.032
1.055
4,669,779
+0.01(+0.71%)
Aug 03, 2009
1.057
1.064
1.027
1.047
8,054,090
+0.02(+1.78%)
Jul 31, 2009
1.020
1.046
1.015
1.029
5,907,103
+0.01(+0.50%)
Jul 30, 2009
1.059
1.079
1.020
1.024
13,807,619
-0.00(-0.38%)
Jul 29, 2009
1.011
1.030
1.002
1.028
21,567,366
-0.00(-0.26%)
Jul 28, 2009
1.012
1.039
0.9958
1.031
7,622,357
+0.01(+0.96%)
Jul 27, 2009
1.023
1.031
0.9930
1.021
4,994,366
+0.00(+0.20%)
Jul 24, 2009
0.9985
1.022
0.9719
1.019
13,678,706
-0.01(-1.33%)
Jul 23, 2009
0.9880
1.040
0.9782
1.032
21,683,424
+0.03(+3.12%)
Jul 22, 2009
0.9548
1.007
0.9540
1.001
17,054,926
+0.04(+4.23%)
Jul 21, 2009
0.9762
0.9809
0.9226
0.9606
14,945,890
-0.01(-1.01%)
Jul 20, 2009
0.9673
0.9723
0.9388
0.9704
16,784,398
+0.02(+1.89%)
Jul 17, 2009
0.9302
0.9524
0.8994
0.9524
12,052,902
+0.03(+2.82%)
Jul 16, 2009
0.8782
0.9309
0.8716
0.9263
12,547,632
+0.04(+4.54%)
Jul 15, 2009
0.8653
0.8894
0.8607
0.8860
24,677,180
+0.09(+11.12%)
Jul 14, 2009
0.7798
0.7993
0.7720
0.7974
28,021,696
+0.03(+3.52%)
Jul 13, 2009
0.7388
0.7716
0.7388
0.7703
12,918,519
+0.04(+5.09%)
Jul 10, 2009
0.7189
0.7470
0.7138
0.7330
9,034,792
+0.01(+0.97%)
Jul 09, 2009
0.7158
0.7443
0.7154
0.7259
7,212,647
+0.02(+2.93%)
Jul 08, 2009
0.7228
0.7328
0.6861
0.7052
10,875,502
-0.02(-2.64%)
Jul 07, 2009
0.7704
0.7810
0.7224
0.7244
8,714,789
-0.04(-4.82%)
Jul 06, 2009
0.7779
0.7876
0.7404
0.7611
8,544,492
-0.02(-2.31%)
Jul 02, 2009
0.7790
0.7896
0.7677
0.7790
14,358,278
-0.02(-2.78%)
Jul 01, 2009
0.7837
0.8239
0.7786
0.8013
12,577,440
+0.03(+4.16%)
Jun 30, 2009
0.7650
0.7908
0.7505
0.7693
6,193,815
+0.00(+0.51%)
Jun 29, 2009
0.7681
0.7849
0.7595
0.7654
4,728,217
+0.00(+0.15%)
Jun 26, 2009
0.7611
0.7814
0.7529
0.7642
8,117,753
-0.00(-0.20%)
Jun 25, 2009
0.7533
0.7677
0.7490
0.7658
10,225,380
+0.03(+3.48%)
Jun 24, 2009
0.7224
0.7560
0.7224
0.7400
7,282,123
+0.03(+3.84%)
Jun 23, 2009
0.7205
0.7263
0.6912
0.7127
10,076,365
-0.00(-0.65%)
Jun 22, 2009
0.7423
0.7715
0.7166
0.7173
10,101,973
-0.05(-5.99%)
Jun 19, 2009
0.7615
0.7767
0.7533
0.7630
6,212,970
+0.02(+2.25%)
Jun 18, 2009
0.7732
0.7771
0.7458
0.7462
19,882,252
-0.03(-3.44%)
Jun 17, 2009
0.7630
0.7868
0.7345
0.7728
21,271,024
+0.02(+2.97%)
Jun 16, 2009
0.7779
0.7915
0.7443
0.7505
17,433,880
-0.03(-3.42%)
Jun 15, 2009
0.7728
0.7865
0.7462
0.7771
14,857,284
-0.02(-2.26%)
Jun 12, 2009
0.8075
0.8075
0.7697
0.7951
14,726,579
-0.01(-1.78%)
Jun 11, 2009
0.8251
0.8396
0.8048
0.8095
16,866,140
-0.01(-1.38%)
Jun 10, 2009
0.8341
0.8341
0.7888
0.8208
18,015,294
+0.01(+0.91%)
Jun 09, 2009
0.7865
0.8310
0.7814
0.8134
22,094,490
+0.06(+8.26%)
Jun 08, 2009
0.7326
0.7648
0.7232
0.7513
17,819,440
+0.00(+0.47%)
Jun 05, 2009
0.7810
0.7933
0.7376
0.7478
11,519,785
-0.02(-2.94%)
Jun 04, 2009
0.7622
0.7798
0.7517
0.7704
13,016,856
+0.02(+2.76%)
Jun 03, 2009
0.7619
0.7619
0.7298
0.7498
13,390,611
-0.03(-3.32%)
Jun 02, 2009
0.7931
0.8173
0.7626
0.7755
20,322,026
-0.04(-4.61%)
Jun 01, 2009
0.7560
0.8216
0.7560
0.8130
22,451,574
+0.07(+10.16%)
May 29, 2009
0.7412
0.7435
0.7041
0.7380
20,713,760
+0.01(+0.96%)
May 28, 2009
0.7224
0.7345
0.6834
0.7310
27,998,674
+0.02(+3.20%)
May 27, 2009
0.7170
0.7439
0.6963
0.7084
23,978,070
+0.01(+1.00%)
May 26, 2009
0.6365
0.7017
0.6248
0.7013
24,506,014
+0.05(+7.29%)
May 22, 2009
0.6677
0.6744
0.6400
0.6537
14,205,395
-0.00(-0.48%)
May 21, 2009
0.6677
0.7072
0.6396
0.6568
17,228,678
-0.03(-4.00%)
May 20, 2009
0.6923
0.7322
0.6810
0.6841
27,287,988
+0.00(+0.17%)
May 19, 2009
0.6580
0.7029
0.6471
0.6830
32,478,464
+0.02(+3.55%)
May 18, 2009
0.6463
0.6619
0.6303
0.6595
14,535,591
+0.03(+5.17%)
May 15, 2009
0.6365
0.6513
0.6181
0.6271
12,992,707
-0.01(-1.71%)
May 14, 2009
0.6060
0.6521
0.5994
0.6381
19,518,946
+0.03(+5.01%)
May 13, 2009
0.6252
0.6357
0.6037
0.6076
18,206,384
-0.02(-3.59%)
May 12, 2009
0.6564
0.6681
0.6092
0.6303
24,904,584
-0.02(-3.76%)
May 11, 2009
0.6326
0.6785
0.6248
0.6549
24,118,070
+0.00(+0.42%)
May 08, 2009
0.7017
0.7111
0.6365
0.6521
23,192,940
-0.04(-5.65%)
May 07, 2009
0.7783
0.7822
0.6705
0.6912
25,810,816
-0.07(-8.63%)
May 06, 2009
0.7681
0.7693
0.7248
0.7565
12,986,919
+0.00(+0.58%)
May 05, 2009
0.7740
0.7841
0.7255
0.7521
11,514,151
-0.02(-2.78%)
May 04, 2009
0.7291
0.7740
0.7275
0.7736
19,249,494
+0.07(+9.93%)
May 01, 2009
0.6994
0.7158
0.6783
0.7037
9,864,250
+0.00(+0.50%)
Apr 30, 2009
0.6877
0.7357
0.6766
0.7002
17,961,772
+0.04(+5.47%)
Apr 29, 2009
0.6580
0.6869
0.6435
0.6638
9,593,056
+0.02(+3.34%)
Apr 28, 2009
0.6513
0.6646
0.6361
0.6424
12,876,777
-0.02(-2.32%)
Apr 27, 2009
0.6549
0.6892
0.6541
0.6576
8,199,623
-0.02(-3.11%)
Apr 24, 2009
0.6732
0.6898
0.6439
0.6787
19,912,188
+0.02(+2.42%)
Apr 23, 2009
0.6763
0.6799
0.6252
0.6627
20,532,246
-0.01(-1.85%)
Apr 22, 2009
0.6330
0.7099
0.6166
0.6752
27,575,546
+0.03(+5.11%)
Apr 21, 2009
0.6240
0.6572
0.6115
0.6424
16,932,644
+0.01(+1.54%)
Apr 20, 2009
0.6748
0.6834
0.6267
0.6326
11,739,019
-0.06(-8.73%)
Apr 17, 2009
0.7002
0.7127
0.6709
0.6931
8,313,862
-0.01(-1.17%)
Apr 16, 2009
0.6791
0.7013
0.6572
0.7013
13,991,847
+0.05(+7.35%)
Apr 15, 2009
0.6564
0.6599
0.6297
0.6533
13,834,534
-0.03(-4.40%)
Apr 14, 2009
0.6650
0.7111
0.6626
0.6834
14,184,038
+0.01(+0.81%)
Apr 13, 2009
0.6795
0.6877
0.6467
0.6779
14,811,343
-0.01(-1.48%)
Apr 09, 2009
0.6525
0.6943
0.6502
0.6881
13,450,893
+0.06(+9.51%)
Apr 08, 2009
0.6213
0.6404
0.6092
0.6283
7,051,442
+0.02(+3.27%)
Apr 07, 2009
0.6256
0.6459
0.6072
0.6084
8,166,947
-0.05(-7.43%)
Apr 06, 2009
0.6638
0.6693
0.6299
0.6572
10,072,831
-0.02(-2.77%)
Apr 03, 2009
0.6482
0.6767
0.6291
0.6759
9,946,018
+0.03(+4.40%)
Apr 02, 2009
0.6248
0.6693
0.6185
0.6474
18,394,274
+0.05(+8.65%)
Apr 01, 2009
0.5674
0.6054
0.5571
0.5959
9,608,063
+0.01(+2.28%)
Mar 31, 2009
0.5885
0.6107
0.5814
0.5826
13,175,321
+0.01(+1.29%)
Mar 30, 2009
0.6057
0.6146
0.5595
0.5752
16,463,293
-0.07(-10.67%)
Mar 26, 2009
0.6170
0.6560
0.6076
0.6439
25,207,044
+0.05(+8.20%)
Mar 25, 2009
0.6057
0.6416
0.5662
0.5951
27,158,768
+0.01(+0.93%)
Mar 24, 2009
0.6166
0.6178
0.5861
0.5896
10,618,854
-0.04(-6.04%)
Mar 23, 2009
0.5955
0.6291
0.5928
0.6275
16,265,340
+0.07(+12.30%)
Mar 20, 2009
0.6014
0.6178
0.5385
0.5588
15,953,147
-0.04(-6.71%)
Mar 19, 2009
0.6244
0.6244
0.5846
0.5990
9,877,925
-0.01(-1.31%)
Mar 18, 2009
0.5686
0.6189
0.5662
0.6069
18,786,288
+0.04(+6.24%)
Mar 17, 2009
0.5276
0.5756
0.5276
0.5713
14,381,863
+0.04(+7.34%)
Mar 16, 2009
0.5537
0.5799
0.5244
0.5322
20,064,508
-0.03(-5.67%)
Mar 13, 2009
0.5553
0.5670
0.5377
0.5643
0
+0.02(+3.07%)
Mar 12, 2009
0.5209
0.5565
0.5037
0.5475
18,677,170
+0.04(+7.27%)
Mar 11, 2009
0.5073
0.5194
0.4940
0.5104
18,054,090
+0.01(+2.67%)
Mar 10, 2009
0.4483
0.4971
0.4366
0.4971
32,986,228
+0.08(+17.98%)
Mar 09, 2009
0.4276
0.4600
0.4190
0.4213
10,688,868
-0.01(-1.46%)
Mar 06, 2009
0.4381
0.4627
0.4081
0.4276
0
-0.01(-2.06%)
Mar 05, 2009
0.4432
0.4666
0.4342
0.4366
13,885,367
-0.01(-2.95%)
Mar 04, 2009
0.4381
0.4659
0.4327
0.4499
15,569,481
+0.03(+7.66%)
Mar 02, 2009
0.4245
0.4596
0.4088
0.4178
13,891,256
-0.03(-7.68%)
Feb 27, 2009
0.4428
0.4741
0.4362
0.4526
0
-0.01(-1.36%)
Feb 26, 2009
0.4830
0.5143
0.4541
0.4588
17,143,582
-0.02(-3.37%)
Feb 25, 2009
0.4487
0.5010
0.4377
0.4748
15,641,851
+0.03(+5.65%)
Feb 24, 2009
0.4147
0.4569
0.4124
0.4495
20,161,768
+0.03(+8.28%)
Feb 23, 2009
0.4616
0.4616
0.4061
0.4151
12,466,274
-0.03(-7.53%)
Feb 20, 2009
0.4202
0.4627
0.4182
0.4489
17,733,370
+0.01(+2.10%)
Feb 19, 2009
0.4979
0.5003
0.4397
0.4397
13,644,391
-0.05(-10.54%)
Feb 18, 2009
0.4873
0.5155
0.4752
0.4915
9,155,741
+0.00(+0.45%)
Feb 17, 2009
0.5049
0.5229
0.4869
0.4893
15,964,978
-0.07(-12.13%)
Feb 13, 2009
0.5483
0.5760
0.5272
0.5568
17,666,200
+0.01(+2.00%)
Feb 12, 2009
0.5303
0.5488
0.5108
0.5459
11,207,772
+0.00(+0.58%)
Feb 11, 2009
0.5580
0.5584
0.5190
0.5428
7,097,793
-0.01(-1.97%)
Feb 10, 2009
0.6021
0.6283
0.5467
0.5537
16,818,508
-0.06(-9.45%)
Feb 09, 2009
0.6189
0.6205
0.5955
0.6115
9,724,837
+0.00(+0.71%)
Feb 06, 2009
0.5740
0.6201
0.5659
0.6072
11,445,674
+0.04(+6.95%)
Feb 05, 2009
0.5240
0.5854
0.5158
0.5678
19,822,892
+0.03(+5.98%)
Feb 04, 2009
0.5299
0.5756
0.5190
0.5358
15,694,348
+0.02(+3.47%)
Feb 03, 2009
0.5092
0.5201
0.4842
0.5178
6,276,146
+0.01(+1.77%)
Feb 02, 2009
0.4678
0.5174
0.4596
0.5088
11,383,267
+0.03(+5.34%)
Jan 30, 2009
0.5096
0.5177
0.4768
0.4830
0
-0.03(-4.99%)
Jan 29, 2009
0.5467
0.5467
0.5010
0.5084
8,597,451
-0.05(-8.89%)
Jan 28, 2009
0.5568
0.5713
0.5426
0.5580
13,307,512
+0.03(+5.00%)
Jan 27, 2009
0.5084
0.5408
0.5084
0.5315
11,660,555
+0.03(+6.75%)
Jan 26, 2009
0.4748
0.5201
0.4748
0.4979
16,995,514
+0.01(+1.68%)
Jan 23, 2009
0.4280
0.5049
0.4163
0.4897
13,051,734
+0.04(+8.76%)
Jan 22, 2009
0.4604
0.4717
0.4311
0.4502
14,558,638
-0.03(-5.80%)
Jan 21, 2009
0.4791
0.4795
0.4346
0.4780
13,552,226
+0.03(+6.16%)
Jan 20, 2009
0.5240
0.5244
0.4502
0.4502
13,562,265
-0.06(-12.59%)
Jan 16, 2009
0.5186
0.5297
0.4834
0.5151
20,951,918
+0.03(+5.19%)
Jan 15, 2009
0.4725
0.4987
0.4479
0.4897
16,014,300
+0.02(+3.47%)
Jan 14, 2009
0.4983
0.5076
0.4650
0.4733
32,591,218
-0.04(-7.55%)
Jan 13, 2009
0.5061
0.5428
0.4948
0.5119
15,742,236
-0.00(-0.38%)
Jan 12, 2009
0.5299
0.5486
0.5030
0.5139
9,532,825
-0.03(-6.14%)
Jan 09, 2009
0.5846
0.5896
0.5404
0.5475
11,131,279
-0.04(-6.03%)
Jan 08, 2009
0.5779
0.5834
0.5537
0.5826
10,331,322
+0.00(+0.40%)
Jan 07, 2009
0.6135
0.6248
0.5670
0.5803
14,713,749
-0.07(-10.37%)
Jan 06, 2009
0.5861
0.6592
0.5861
0.6474
21,321,550
+0.06(+10.68%)
Jan 05, 2009
0.5814
0.6115
0.5631
0.5850
11,007,437
-0.00(-0.47%)
Jan 02, 2009
0.5365
0.6053
0.5311
0.5877
0
+0.03(+5.94%)
Jan 01, 2009
0.5506
0.5682
0.5389
0.5547
0
+0.00(+0.00%)
Dec 31, 2008
0.5506
0.5682
0.5389
0.5547
7,688,453
+0.01(+1.48%)
Dec 30, 2008
0.4987
0.5491
0.4987
0.5467
6,240,704
+0.04(+8.24%)
Dec 29, 2008
0.5225
0.5225
0.4901
0.5051
4,533,106
-0.00(-0.05%)
Dec 26, 2008
0.5186
0.5272
0.5014
0.5053
4,136,867
-0.00(-0.92%)
Dec 24, 2008
0.5061
0.5260
0.5053
0.5100
2,015,206
+0.01(+1.16%)
Dec 23, 2008
0.5170
0.5545
0.4998
0.5041
13,998,991
-0.03(-4.89%)
Dec 22, 2008
0.5666
0.5666
0.5076
0.5301
8,306,461
-0.03(-4.82%)
Dec 19, 2008
0.5561
0.5807
0.5280
0.5569
12,023,606
+0.02(+3.42%)
Dec 18, 2008
0.6029
0.6103
0.5252
0.5385
21,760,454
-0.08(-12.83%)
Dec 17, 2008
0.6139
0.6322
0.5814
0.6178
14,808,142
+0.00(+0.30%)
Dec 16, 2008
0.5533
0.6178
0.5533
0.6159
19,080,118
+0.06(+11.50%)
Dec 15, 2008
0.5830
0.5830
0.5272
0.5524
9,314,897
-0.01(-2.30%)
Dec 12, 2008
0.4893
0.5705
0.4893
0.5654
13,558,961
+0.05(+9.11%)
Dec 11, 2008
0.5276
0.5619
0.5104
0.5182
9,615,259
-0.02(-4.30%)
Dec 10, 2008
0.5440
0.5791
0.5131
0.5415
15,850,790
+0.01(+2.64%)
Dec 09, 2008
0.4608
0.5639
0.4561
0.5276
38,430,664
+0.04(+9.13%)
Dec 08, 2008
0.5045
0.5045
0.4764
0.4834
9,565,886
+0.02(+3.67%)
Dec 05, 2008
0.4295
0.4705
0.4014
0.4663
11,944,937
+0.02(+5.46%)
Dec 04, 2008
0.4791
0.4922
0.4295
0.4422
7,287,475
-0.05(-10.48%)
Dec 03, 2008
0.4569
0.4957
0.4295
0.4940
8,545,721
+0.04(+9.15%)
Dec 02, 2008
0.4483
0.4573
0.4174
0.4526
9,352,004
+0.02(+5.65%)
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.