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

Global X Funds Global X U.S. Cash Flow Kings 100 (NY: FLOW )

30.62 +0.02 (+0.08%)
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 (%)
Apr 29, 2016 29.28 29.41 28.85 29.33 472,432 +0.12(+0.40%)
Apr 28, 2016 29.14 29.41 28.62 29.21 407,348 -0.16(-0.53%)
Apr 27, 2016 28.58 29.48 28.23 29.36 371,275 +0.84(+2.95%)
Apr 26, 2016 27.72 28.52 26.89 28.52 374,405 +1.06(+3.85%)
Apr 25, 2016 28.42 28.73 27.37 27.47 464,334 -1.07(-3.74%)
Apr 22, 2016 28.10 28.58 27.78 28.53 325,741 +0.68(+2.42%)
Apr 21, 2016 26.79 27.93 26.65 27.86 421,356 +1.07(+3.98%)
Apr 20, 2016 27.57 27.63 26.33 26.79 324,894 -0.88(-3.18%)
Apr 19, 2016 26.91 27.67 26.67 27.67 291,795 +1.02(+3.82%)
Apr 18, 2016 26.36 27.20 25.66 26.65 505,401 +0.24(+0.93%)
Apr 15, 2016 26.11 26.42 25.89 26.41 331,909 +0.36(+1.39%)
Apr 14, 2016 25.82 26.46 25.43 26.05 419,590 +0.44(+1.72%)
Apr 13, 2016 26.10 26.32 25.54 25.61 613,339 -0.36(-1.39%)
Apr 12, 2016 25.63 26.48 25.62 25.97 265,387 +0.34(+1.34%)
Apr 11, 2016 25.33 25.94 25.22 25.63 264,899 +0.38(+1.51%)
Apr 08, 2016 24.00 25.24 23.88 25.24 258,663 +1.61(+6.79%)
Apr 07, 2016 23.69 24.08 23.40 23.64 381,915 -0.17(-0.70%)
Apr 06, 2016 23.87 23.98 23.21 23.80 302,070 +0.03(+0.12%)
Apr 05, 2016 23.38 23.82 23.38 23.78 416,203 +0.19(+0.79%)
Apr 04, 2016 23.95 24.51 23.49 23.59 481,300 -0.32(-1.35%)
Apr 01, 2016 24.18 24.42 23.48 23.91 347,471 -0.64(-2.59%)
Mar 31, 2016 24.81 24.81 24.15 24.55 413,375 -0.46(-1.84%)
Mar 30, 2016 25.40 25.86 24.51 25.01 380,274 -0.07(-0.27%)
Mar 29, 2016 24.28 25.11 23.91 25.08 189,799 +0.62(+2.52%)
Mar 28, 2016 25.30 25.30 23.81 24.46 261,933 -0.95(-3.74%)
Mar 24, 2016 24.49 25.41 25.41 25.41 258,269 +0.72(+2.93%)
Mar 23, 2016 26.09 26.40 24.68 24.69 419,302 -1.28(-4.94%)
Mar 22, 2016 25.05 26.15 25.05 25.97 328,605 +0.73(+2.91%)
Mar 21, 2016 25.00 25.77 24.86 25.23 157,467 +0.28(+1.14%)
Mar 18, 2016 24.85 25.34 24.38 24.95 524,929 +0.19(+0.75%)
Mar 17, 2016 23.80 25.28 23.75 24.76 373,552 +0.76(+3.18%)
Mar 16, 2016 23.70 24.21 21.33 24.00 405,647 +0.13(+0.53%)
Mar 15, 2016 23.24 24.05 22.90 23.87 684,833 +0.35(+1.50%)
Mar 14, 2016 22.31 23.55 22.16 23.52 424,665 +0.98(+4.34%)
Mar 11, 2016 22.14 22.61 21.99 22.54 407,557 +0.54(+2.45%)
Mar 10, 2016 20.85 22.05 20.85 22.00 551,441 +1.80(+8.91%)
Mar 09, 2016 19.44 20.42 19.34 20.20 325,198 +0.91(+4.72%)
Mar 08, 2016 19.74 20.11 19.24 19.29 587,141 -0.72(-3.62%)
Mar 07, 2016 18.89 20.07 18.89 20.02 324,680 +1.00(+5.25%)
Mar 04, 2016 19.56 19.87 18.92 19.02 496,713 -0.48(-2.46%)
Mar 03, 2016 19.51 20.18 19.37 19.50 698,043 -0.02(-0.10%)
Mar 02, 2016 19.22 19.53 19.16 19.52 313,095 +0.23(+1.22%)
Mar 01, 2016 18.49 19.56 18.38 19.28 229,375 +0.95(+5.18%)
Feb 29, 2016 18.92 19.12 18.33 18.33 315,971 -0.59(-3.10%)
Feb 26, 2016 18.13 18.99 18.08 18.92 506,059 +0.90(+5.00%)
Feb 25, 2016 17.60 18.11 17.07 18.02 330,534 +0.53(+3.02%)
Feb 24, 2016 17.14 17.53 16.17 17.49 413,646 +0.19(+1.07%)
Feb 23, 2016 17.32 17.55 16.73 17.31 362,756 -0.04(-0.23%)
Feb 22, 2016 16.30 17.37 16.28 17.34 838,947 +1.37(+8.58%)
Feb 19, 2016 16.48 16.48 15.90 15.97 392,786 -0.56(-3.37%)
Feb 18, 2016 16.79 16.79 16.33 16.53 438,539 +0.00(+0.00%)
Feb 17, 2016 16.75 17.21 16.41 16.53 643,134 +0.49(+3.05%)
Feb 16, 2016 16.31 16.61 15.99 16.04 624,586 +0.05(+0.31%)
Feb 12, 2016 15.90 15.99 15.99 15.99 601,538 -0.12(-0.73%)
Feb 11, 2016 16.52 17.44 14.54 16.11 1,810,110 +0.69(+4.44%)
Feb 10, 2016 15.07 17.02 15.07 15.43 1,631,084 -4.94(-24.27%)
Feb 09, 2016 20.63 21.11 20.11 20.37 443,798 -0.67(-3.16%)
Feb 08, 2016 20.84 21.24 20.47 21.03 750,183 -0.14(-0.65%)
Feb 05, 2016 20.80 21.23 20.42 21.17 443,418 +0.24(+1.17%)
Feb 04, 2016 20.06 21.46 20.06 20.93 448,456 +0.94(+4.70%)
Feb 03, 2016 20.66 20.68 19.43 19.99 498,585 -0.42(-2.06%)
Feb 02, 2016 21.55 21.59 20.28 20.41 392,821 -1.61(-7.29%)
Feb 01, 2016 22.89 23.32 21.83 22.01 261,888 -1.32(-5.66%)
Jan 29, 2016 22.02 23.34 22.02 23.34 274,117 +1.25(+5.67%)
Jan 28, 2016 23.70 24.08 21.95 22.08 250,720 -1.56(-6.58%)
Jan 27, 2016 21.85 23.81 21.85 23.64 563,023 +1.67(+7.62%)
Jan 26, 2016 20.99 21.98 20.80 21.96 621,778 +1.18(+5.70%)
Jan 25, 2016 21.28 21.61 20.75 20.78 238,018 -0.79(-3.68%)
Jan 22, 2016 21.46 21.99 21.22 21.57 641,183 +0.53(+2.51%)
Jan 21, 2016 20.61 21.42 20.58 21.04 476,339 +0.64(+3.12%)
Jan 20, 2016 20.80 20.83 19.60 20.41 659,929 -0.79(-3.74%)
Jan 19, 2016 22.24 22.46 21.12 21.20 550,323 -0.84(-3.82%)
Jan 15, 2016 22.10 22.04 22.04 22.04 429,393 -0.66(-2.89%)
Jan 14, 2016 22.84 22.95 22.26 22.70 662,650 -0.12(-0.51%)
Jan 13, 2016 22.92 23.14 22.51 22.82 678,419 -0.04(-0.17%)
Jan 12, 2016 23.28 23.28 22.19 22.86 505,293 -0.20(-0.85%)
Jan 11, 2016 23.18 23.22 22.35 23.05 212,731 -0.11(-0.46%)
Jan 08, 2016 24.01 24.19 23.05 23.16 369,443 -0.72(-3.03%)
Jan 07, 2016 24.30 24.32 23.63 23.88 357,271 -0.87(-3.52%)
Jan 06, 2016 25.97 25.97 24.67 24.75 616,936 -1.64(-6.23%)
Jan 05, 2016 27.85 27.85 26.18 26.40 214,102 -1.42(-5.10%)
Jan 04, 2016 27.04 27.96 26.44 27.82 240,847 +0.50(+1.83%)
Dec 31, 2015 26.19 27.32 27.32 27.32 208,617 +0.97(+3.68%)
Dec 30, 2015 27.03 27.17 26.30 26.35 165,972 -0.84(-3.10%)
Dec 29, 2015 26.98 27.30 26.69 27.19 182,413 +0.24(+0.91%)
Dec 28, 2015 28.33 28.64 26.59 26.95 421,941 -1.50(-5.26%)
Dec 24, 2015 28.24 28.44 28.44 28.44 107,476 +0.24(+0.87%)
Dec 23, 2015 27.81 28.69 27.60 28.20 312,509 +0.66(+2.38%)
Dec 22, 2015 26.70 27.64 26.56 27.54 579,678 +0.74(+2.78%)
Dec 21, 2015 26.33 26.94 25.99 26.80 418,327 +0.53(+2.01%)
Dec 18, 2015 25.98 26.42 25.56 26.27 963,168 +0.39(+1.51%)
Dec 17, 2015 25.45 26.03 24.95 25.88 388,014 +0.57(+2.24%)
Dec 16, 2015 26.90 26.90 25.03 25.31 516,442 -0.82(-3.15%)
Dec 15, 2015 26.62 27.33 25.43 26.13 819,205 -0.33(-1.26%)
Dec 14, 2015 28.08 28.34 26.34 26.47 515,023 -1.81(-6.40%)
Dec 11, 2015 28.66 28.66 27.85 28.28 588,268 -0.89(-3.05%)
Dec 10, 2015 28.83 29.55 28.40 29.17 416,382 +0.21(+0.71%)
Dec 09, 2015 30.35 30.48 28.85 28.96 296,655 -1.47(-4.82%)
Dec 08, 2015 30.78 31.40 30.34 30.43 591,965 -1.32(-4.16%)
Dec 07, 2015 32.34 32.76 31.51 31.75 443,363 -0.98(-2.99%)
Dec 04, 2015 32.75 33.02 32.21 32.73 362,780 -0.22(-0.65%)
Dec 03, 2015 33.09 33.15 32.39 32.95 620,379 -0.07(-0.21%)
Dec 02, 2015 33.08 33.20 32.55 33.02 407,996 -0.21(-0.62%)
Dec 01, 2015 32.89 33.30 32.74 33.22 404,675 +0.33(+1.01%)
Nov 30, 2015 32.64 33.44 32.49 32.89 208,284 +0.28(+0.87%)
Nov 27, 2015 32.67 32.81 32.12 32.60 70,969 -0.43(-1.30%)
Nov 25, 2015 32.35 33.04 33.04 33.04 137,920 +0.67(+2.06%)
Nov 24, 2015 31.32 32.52 31.19 32.37 210,767 +0.96(+3.05%)
Nov 23, 2015 31.76 31.76 31.20 31.41 178,698 -0.32(-1.02%)
Nov 20, 2015 32.11 32.46 31.48 31.73 336,740 -0.53(-1.64%)
Nov 19, 2015 32.04 32.59 31.20 32.26 282,947 -0.41(-1.26%)
Nov 18, 2015 31.58 33.13 31.32 32.67 429,183 +1.40(+4.48%)
Nov 17, 2015 30.81 31.97 30.11 31.27 355,502 +0.63(+2.04%)
Nov 16, 2015 29.05 31.05 28.95 30.65 505,398 +1.27(+4.33%)
Nov 13, 2015 29.10 29.60 28.59 29.37 246,940 +0.03(+0.10%)
Nov 12, 2015 30.43 30.49 29.14 29.35 391,842 -1.45(-4.70%)
Nov 11, 2015 30.93 30.93 30.34 30.79 323,155 -0.15(-0.47%)
Nov 10, 2015 30.86 31.03 30.26 30.94 157,419 -0.08(-0.25%)
Nov 09, 2015 32.16 32.16 30.62 31.02 473,195 -1.35(-4.17%)
Nov 06, 2015 34.26 34.26 32.19 32.37 603,603 -2.08(-6.05%)
Nov 05, 2015 34.68 34.95 33.96 34.45 186,372 -0.28(-0.82%)
Nov 04, 2015 34.47 35.23 34.22 34.74 401,581 +0.39(+1.14%)
Nov 03, 2015 35.16 35.64 34.27 34.35 314,366 -0.90(-2.55%)
Nov 02, 2015 33.19 35.42 32.58 35.25 482,028 +2.07(+6.22%)
Oct 30, 2015 33.67 34.23 32.62 33.18 542,398 -0.34(-1.02%)
Oct 29, 2015 35.67 35.67 33.20 33.52 550,233 -1.50(-4.28%)
Oct 28, 2015 34.18 36.13 33.30 35.02 676,636 +1.18(+3.50%)
Oct 27, 2015 33.67 34.64 33.16 33.84 554,620 -0.11(-0.32%)
Oct 26, 2015 35.91 36.19 33.06 33.95 994,593 -2.09(-5.81%)
Oct 23, 2015 36.07 36.28 35.18 36.04 130,138 +0.32(+0.90%)
Oct 22, 2015 36.45 36.83 35.42 35.72 365,780 -0.24(-0.68%)
Oct 21, 2015 37.17 37.17 35.57 35.96 519,646 -1.36(-3.65%)
Oct 20, 2015 35.54 37.59 35.30 37.32 451,244 +1.61(+4.49%)
Oct 19, 2015 34.87 36.13 34.82 35.72 514,448 +0.01(+0.03%)
Oct 16, 2015 35.97 36.35 34.94 35.71 565,533 -0.27(-0.76%)
Oct 15, 2015 36.41 36.46 35.32 35.98 570,831 +0.05(+0.14%)
Oct 14, 2015 36.55 37.13 35.25 35.93 618,244 -0.74(-2.03%)
Oct 13, 2015 36.61 37.89 34.85 36.68 358,855 -0.69(-1.83%)
Oct 12, 2015 38.71 39.10 37.32 37.36 130,629 -0.94(-2.45%)
Oct 09, 2015 40.48 40.96 38.24 38.30 951,905 -1.78(-4.44%)
Oct 08, 2015 37.88 41.17 37.88 40.08 480,654 +1.56(+4.04%)
Oct 07, 2015 36.79 39.29 36.79 38.53 554,373 +1.44(+3.88%)
Oct 06, 2015 34.55 37.20 34.37 37.09 275,482 +1.95(+5.54%)
Oct 05, 2015 35.04 36.89 34.94 35.14 682,347 +0.59(+1.70%)
Oct 02, 2015 33.75 34.75 33.55 34.55 511,406 +0.23(+0.66%)
Oct 01, 2015 33.22 35.04 33.20 34.33 839,669 +0.63(+1.86%)
Sep 30, 2015 33.38 33.98 32.79 33.70 767,385 +0.86(+2.62%)
Sep 29, 2015 33.61 33.77 31.02 32.84 1,448,558 -0.44(-1.32%)
Sep 28, 2015 35.73 36.36 30.34 33.28 1,195,846 -2.93(-8.08%)
Sep 25, 2015 35.48 36.34 35.48 36.21 400,695 +0.19(+0.52%)
Sep 24, 2015 36.93 38.30 35.62 36.02 15,152 -1.31(-3.51%)
Sep 23, 2015 37.29 37.33 37.29 37.33 705 -0.11(-0.29%)
Sep 22, 2015 38.13 38.13 37.44 37.44 1,137 -0.98(-2.55%)
Sep 21, 2015 38.60 38.60 38.42 38.42 306 +0.25(+0.67%)
Sep 18, 2015 38.17 38.17 38.16 38.16 306 -0.56(-1.44%)
Sep 17, 2015 39.05 39.05 38.72 38.72 1,200 -1.25(-3.13%)
Sep 16, 2015 39.18 39.98 39.18 39.98 868 +1.85(+4.85%)
Sep 15, 2015 36.95 38.13 36.84 38.13 1,225 +1.42(+3.87%)
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.