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
)
117.43
+4.91 (+4.36%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Aug 31, 2016
4.631
4.668
4.585
4.668
30,171
+0.03(+0.73%)
Aug 30, 2016
4.683
4.712
4.634
4.634
60,515
-0.04(-0.84%)
Aug 29, 2016
4.687
4.691
4.668
4.674
47,927
+0.09(+1.99%)
Aug 26, 2016
4.627
4.687
4.582
4.582
28,885
+0.02(+0.36%)
Aug 25, 2016
4.571
4.596
4.547
4.566
40,681
+0.04(+0.88%)
Aug 24, 2016
4.610
4.610
4.513
4.526
140,963
-0.13(-2.86%)
Aug 23, 2016
4.661
4.672
4.643
4.659
52,577
+0.11(+2.35%)
Aug 22, 2016
4.707
4.707
4.549
4.552
49,362
-0.05(-1.02%)
Aug 19, 2016
4.545
4.599
4.545
4.599
23,790
+0.12(+2.79%)
Aug 18, 2016
4.464
4.488
4.456
4.474
63,013
+0.03(+0.75%)
Aug 17, 2016
4.453
4.453
4.420
4.441
17,286
+0.00(+0.10%)
Aug 16, 2016
4.448
4.488
4.437
4.437
135,795
-0.07(-1.50%)
Aug 15, 2016
4.427
4.511
4.427
4.504
85,221
+0.13(+2.95%)
Aug 12, 2016
4.360
4.406
4.360
4.375
29,849
+0.02(+0.41%)
Aug 11, 2016
4.350
4.357
4.344
4.357
27,277
+0.05(+1.07%)
Aug 10, 2016
4.380
4.380
4.283
4.311
145,662
-0.09(-2.15%)
Aug 09, 2016
4.398
4.416
4.398
4.406
62,444
+0.05(+1.20%)
Aug 08, 2016
4.465
4.465
4.325
4.354
90,389
-0.04(-0.86%)
Aug 05, 2016
4.299
4.391
4.299
4.391
53,912
+0.24(+5.78%)
Aug 03, 2016
4.136
4.165
4.136
4.151
1,582
-0.03(-0.71%)
Aug 02, 2016
4.250
4.250
4.115
4.181
81,734
-0.07(-1.62%)
Aug 01, 2016
4.293
4.326
4.243
4.250
94,618
-0.04(-1.02%)
Jul 29, 2016
4.336
4.336
4.246
4.293
177,886
-0.02(-0.50%)
Jul 28, 2016
4.335
4.335
4.293
4.315
79,755
-0.04(-1.02%)
Jul 27, 2016
4.477
4.477
4.321
4.360
109,135
+0.05(+1.14%)
Jul 26, 2016
4.147
4.366
4.135
4.310
116,802
+0.22(+5.47%)
Jul 25, 2016
4.044
4.105
4.044
4.087
104,313
+0.02(+0.58%)
Jul 22, 2016
3.956
4.063
3.955
4.063
68,874
+0.10(+2.58%)
Jul 21, 2016
4.022
4.041
3.961
3.961
41,967
-0.10(-2.48%)
Jul 20, 2016
4.004
4.062
4.004
4.062
22,109
+0.11(+2.91%)
Jul 19, 2016
3.938
3.963
3.937
3.947
35,290
-0.04(-0.94%)
Jul 18, 2016
3.907
3.984
3.907
3.984
54,233
+0.08(+2.04%)
Jul 15, 2016
3.939
3.939
3.900
3.904
34,325
-0.02(-0.55%)
Jul 14, 2016
3.916
3.942
3.870
3.926
18,770
+0.02(+0.60%)
Jul 13, 2016
3.880
3.902
3.858
3.902
53,566
+0.03(+0.88%)
Jul 12, 2016
3.786
3.869
3.786
3.869
47,086
+0.11(+2.88%)
Jul 11, 2016
3.714
3.774
3.714
3.760
113,735
+0.06(+1.61%)
Jul 08, 2016
3.575
3.701
3.503
3.701
107,454
+0.20(+5.63%)
Jul 07, 2016
3.469
3.540
3.469
3.503
39,544
+0.08(+2.45%)
Jul 06, 2016
3.341
3.420
3.341
3.420
21,342
+0.04(+1.13%)
Jul 05, 2016
3.376
3.415
3.353
3.382
67,736
-0.14(-3.92%)
Jul 01, 2016
3.541
3.520
3.520
3.520
138,490
-0.05(-1.33%)
Jun 30, 2016
3.382
3.567
3.368
3.567
71,545
+0.12(+3.36%)
Jun 29, 2016
3.348
3.451
3.342
3.451
88,831
+0.16(+5.01%)
Jun 28, 2016
3.230
3.290
3.216
3.286
113,092
+0.16(+5.26%)
Jun 27, 2016
3.285
3.285
3.120
3.122
143,882
-0.21(-6.28%)
Jun 24, 2016
3.482
3.536
3.331
3.331
183,426
-0.40(-10.73%)
Jun 23, 2016
3.661
3.731
3.651
3.731
65,857
+0.16(+4.38%)
Jun 22, 2016
3.575
3.575
3.575
3.575
13,032
+0.02(+0.66%)
Jun 21, 2016
3.552
3.552
3.552
3.552
10,773
-0.04(-1.23%)
Jun 20, 2016
3.524
3.596
3.524
3.596
9,312
+0.10(+2.84%)
Jun 17, 2016
3.497
3.497
3.497
3.497
4,755
-0.02(-0.46%)
Jun 16, 2016
3.411
3.513
3.409
3.513
68,952
-0.02(-0.57%)
Jun 15, 2016
3.515
3.533
3.515
3.533
15,479
-0.01(-0.39%)
Jun 14, 2016
3.513
3.547
3.478
3.547
91,019
+0.01(+0.39%)
Jun 13, 2016
3.514
3.613
3.514
3.533
40,890
-0.04(-1.15%)
Jun 10, 2016
3.544
3.574
3.542
3.574
30,661
-0.01(-0.28%)
Jun 09, 2016
3.560
3.606
3.557
3.584
36,358
-0.04(-1.08%)
Jun 08, 2016
3.676
3.676
3.603
3.623
61,967
-0.02(-0.56%)
Jun 07, 2016
3.618
3.660
3.605
3.643
108,282
+0.02(+0.68%)
Jun 06, 2016
3.589
3.619
3.568
3.619
34,996
+0.02(+0.61%)
Jun 03, 2016
3.593
3.630
3.547
3.597
113,830
+0.04(+1.11%)
Jun 02, 2016
3.555
3.566
3.528
3.558
522,763
-0.03(-0.85%)
Jun 01, 2016
3.524
3.588
3.524
3.588
84,506
+0.03(+0.98%)
May 31, 2016
3.590
3.590
3.509
3.553
48,519
+0.05(+1.50%)
May 27, 2016
3.537
3.501
3.501
3.501
193,184
+0.03(+0.80%)
May 26, 2016
3.486
3.516
3.473
3.473
234,595
+0.02(+0.53%)
May 25, 2016
3.462
3.477
3.436
3.454
91,341
+0.03(+0.82%)
May 24, 2016
3.287
3.426
3.287
3.426
77,273
+0.15(+4.44%)
May 23, 2016
3.234
3.303
3.234
3.281
58,525
+0.05(+1.51%)
May 20, 2016
3.087
3.243
3.087
3.232
595,901
+0.19(+6.22%)
May 19, 2016
3.028
3.042
3.018
3.042
43,293
-0.04(-1.22%)
May 18, 2016
3.069
3.137
3.058
3.080
110,164
+0.07(+2.25%)
May 17, 2016
3.066
3.066
3.006
3.012
37,547
-0.07(-2.26%)
May 16, 2016
2.982
3.102
2.982
3.082
88,567
+0.10(+3.40%)
May 13, 2016
2.986
3.028
2.964
2.981
108,604
+0.03(+0.98%)
May 12, 2016
3.026
3.026
2.920
2.951
72,840
-0.09(-2.99%)
May 11, 2016
3.021
3.078
3.021
3.042
63,082
-0.02(-0.81%)
May 10, 2016
2.966
3.068
2.966
3.067
311,201
+0.10(+3.33%)
May 09, 2016
2.982
3.022
2.968
2.968
309,021
-0.02(-0.68%)
May 06, 2016
2.934
2.990
2.907
2.989
1,307,788
+0.00(+0.04%)
May 05, 2016
2.981
3.016
2.977
2.987
111,205
+0.00(+0.14%)
May 04, 2016
2.985
3.036
2.952
2.983
446,306
-0.05(-1.77%)
May 03, 2016
3.044
3.050
3.007
3.037
117,818
-0.06(-1.89%)
May 02, 2016
3.020
3.096
3.020
3.096
153,953
+0.07(+2.24%)
Apr 29, 2016
3.230
3.230
2.994
3.028
298,792
-0.20(-6.20%)
Apr 28, 2016
3.420
3.420
3.201
3.228
131,910
-0.14(-4.26%)
Apr 27, 2016
3.320
3.372
3.230
3.372
79,676
+0.08(+2.33%)
Apr 26, 2016
3.263
3.369
3.263
3.295
925,034
+0.05(+1.56%)
Apr 25, 2016
3.313
3.313
3.243
3.244
92,357
-0.07(-2.11%)
Apr 22, 2016
3.315
3.354
3.257
3.314
230,335
+0.01(+0.23%)
Apr 21, 2016
3.293
3.319
3.261
3.306
151,798
-0.04(-1.24%)
Apr 20, 2016
3.266
3.360
3.245
3.348
209,358
+0.07(+2.14%)
Apr 19, 2016
3.309
3.347
3.226
3.278
161,383
-0.04(-1.22%)
Apr 18, 2016
3.327
3.335
3.282
3.318
387,880
-0.00(-0.11%)
Apr 15, 2016
3.400
3.400
3.322
3.322
122,944
-0.06(-1.66%)
Apr 14, 2016
3.396
3.396
3.316
3.378
233,332
-0.02(-0.50%)
Apr 13, 2016
3.290
3.413
3.290
3.395
306,222
+0.13(+3.88%)
Apr 12, 2016
3.341
3.341
3.186
3.268
568,038
-0.01(-0.20%)
Apr 11, 2016
3.323
3.366
3.274
3.274
405,366
+0.00(+0.12%)
Apr 08, 2016
3.295
3.323
3.245
3.270
786,981
+0.05(+1.61%)
Apr 07, 2016
3.219
3.219
3.219
3.219
4,681
-0.09(-2.78%)
Apr 06, 2016
3.259
3.311
3.259
3.311
25,436
+0.04(+1.32%)
Apr 05, 2016
3.289
3.289
3.268
3.268
28,705
-0.04(-1.31%)
Apr 04, 2016
3.323
3.334
3.311
3.311
28,952
-0.04(-1.06%)
Mar 31, 2016
3.355
3.356
3.346
3.346
5,448
-0.04(-1.17%)
Mar 30, 2016
3.285
3.420
3.285
3.386
163,513
+0.17(+5.33%)
Mar 29, 2016
3.243
3.243
3.190
3.214
13,027
-0.03(-0.82%)
Mar 28, 2016
3.215
3.241
3.215
3.241
15,132
+0.02(+0.69%)
Mar 24, 2016
3.196
3.219
3.219
3.219
12,383
-0.03(-0.91%)
Mar 23, 2016
3.305
3.305
3.248
3.248
45,175
-0.10(-2.88%)
Mar 22, 2016
3.327
3.345
3.327
3.345
21,845
+0.02(+0.64%)
Mar 21, 2016
3.298
3.323
3.266
3.323
54,911
-0.01(-0.24%)
Mar 18, 2016
3.251
3.331
3.251
3.331
37,758
+0.09(+2.86%)
Mar 17, 2016
3.122
3.239
3.122
3.239
162,054
+0.12(+3.80%)
Mar 15, 2016
3.133
3.133
3.120
3.120
5,908
-0.07(-2.20%)
Mar 14, 2016
3.223
3.223
3.175
3.190
42,698
-0.01(-0.41%)
Mar 11, 2016
3.162
3.208
3.162
3.204
40,116
+0.13(+4.38%)
Mar 10, 2016
3.115
3.115
2.986
3.069
91,031
+0.04(+1.29%)
Mar 09, 2016
3.042
3.042
3.001
3.030
61,440
-0.01(-0.45%)
Mar 08, 2016
3.071
3.142
3.001
3.044
128,144
-0.08(-2.69%)
Mar 07, 2016
3.085
3.160
3.068
3.128
177,942
-0.01(-0.18%)
Mar 04, 2016
3.102
3.050
3.050
3.133
21,969
+0.08(+2.74%)
Mar 03, 2016
3.071
3.075
3.050
3.050
30,906
+0.02(+0.66%)
Mar 02, 2016
3.029
3.039
3.029
3.030
27,927
+0.04(+1.22%)
Mar 01, 2016
2.954
2.993
2.954
2.993
109,724
+0.12(+4.06%)
Feb 29, 2016
2.931
2.941
2.876
2.876
30,782
-0.00(-0.17%)
Feb 26, 2016
2.864
2.891
2.856
2.881
442,373
+0.06(+2.03%)
Feb 25, 2016
2.807
2.824
2.807
2.824
19,015
+0.12(+4.44%)
Feb 24, 2016
2.679
2.704
2.658
2.704
11,493
-0.00(-0.12%)
Feb 23, 2016
2.750
2.750
2.692
2.707
124,668
-0.07(-2.40%)
Feb 22, 2016
2.836
2.836
2.774
2.774
25,594
+0.04(+1.62%)
Feb 19, 2016
2.723
2.723
2.723
2.730
12,908
-0.01(-0.41%)
Feb 18, 2016
2.722
2.741
2.722
2.741
20,306
+0.01(+0.43%)
Feb 17, 2016
2.651
2.741
2.651
2.729
219,597
+0.11(+4.00%)
Feb 16, 2016
2.537
2.624
2.537
2.624
36,467
+0.15(+6.20%)
Feb 12, 2016
2.433
2.471
2.471
2.471
37,236
+0.08(+3.54%)
Feb 11, 2016
2.373
2.418
2.261
2.386
249,734
-0.13(-5.22%)
Feb 09, 2016
2.446
2.527
2.429
2.518
2,209
+0.05(+1.86%)
Feb 08, 2016
2.502
2.512
2.427
2.472
248,319
-0.12(-4.69%)
Feb 05, 2016
2.610
2.617
2.593
2.593
84,825
-0.15(-5.53%)
Feb 04, 2016
2.733
2.757
2.728
2.745
31,527
+0.06(+2.23%)
Feb 03, 2016
2.651
2.698
2.562
2.685
134,623
-0.01(-0.21%)
Feb 02, 2016
2.816
2.816
2.691
2.691
87,854
-0.20(-6.86%)
Feb 01, 2016
2.886
2.927
2.864
2.889
122,062
-0.00(-0.12%)
Jan 29, 2016
2.699
2.892
2.699
2.892
76,757
+0.20(+7.62%)
Jan 28, 2016
2.722
2.753
2.676
2.688
62,582
+0.05(+1.81%)
Jan 27, 2016
2.715
2.765
2.640
2.640
180,648
-0.10(-3.63%)
Jan 26, 2016
2.685
2.739
2.685
2.739
49,450
+0.09(+3.36%)
Jan 25, 2016
2.695
2.730
2.650
2.650
73,430
-0.04(-1.66%)
Jan 22, 2016
2.733
2.800
2.691
2.695
230,942
+0.05(+1.71%)
Jan 21, 2016
2.605
2.719
2.605
2.650
88,176
+0.05(+2.01%)
Jan 20, 2016
2.498
2.598
2.450
2.598
104,188
+0.03(+1.26%)
Jan 19, 2016
2.687
2.687
2.522
2.565
178,761
+0.03(+1.00%)
Jan 15, 2016
2.607
2.540
2.540
2.540
141,499
-0.32(-11.10%)
Jan 14, 2016
2.743
2.857
2.733
2.857
67,497
+0.09(+3.40%)
Jan 13, 2016
2.998
2.998
2.763
2.763
257,777
-0.17(-5.91%)
Jan 12, 2016
2.925
2.937
2.913
2.937
36,417
+0.04(+1.53%)
Jan 11, 2016
2.889
2.929
2.843
2.892
114,788
+0.04(+1.47%)
Jan 08, 2016
2.981
2.981
2.850
2.850
203,908
-0.12(-4.11%)
Jan 07, 2016
3.087
3.087
2.945
2.972
160,316
-0.15(-4.75%)
Jan 06, 2016
3.243
3.243
3.111
3.121
249,784
-0.20(-6.04%)
Jan 05, 2016
3.373
3.384
3.321
3.321
64,816
-0.00(-0.06%)
Jan 04, 2016
3.391
3.391
3.278
3.323
153,192
-0.17(-4.76%)
Dec 31, 2015
3.585
3.489
3.489
3.489
3,266,908
-0.08(-2.38%)
Dec 30, 2015
3.654
3.654
3.574
3.574
3,229,448
-0.09(-2.51%)
Dec 29, 2015
3.627
3.687
3.627
3.666
217,487
+0.12(+3.48%)
Dec 28, 2015
3.542
3.543
3.542
3.543
19,710
-0.07(-1.86%)
Dec 24, 2015
3.547
3.610
3.610
3.610
19,859
+0.04(+1.26%)
Dec 23, 2015
3.577
3.577
3.565
3.565
22,838
+0.06(+1.60%)
Dec 22, 2015
3.553
3.553
3.498
3.509
77,328
+0.04(+1.25%)
Dec 21, 2015
3.447
3.466
3.415
3.466
104,466
+0.08(+2.43%)
Dec 18, 2015
3.444
3.460
3.384
3.384
40,960
-0.18(-5.07%)
Dec 17, 2015
3.629
3.629
3.540
3.564
42,777
-0.06(-1.67%)
Dec 16, 2015
3.486
3.625
3.486
3.625
49,545
+0.04(+1.07%)
Dec 15, 2015
3.517
3.587
3.485
3.587
125,892
+0.15(+4.46%)
Dec 14, 2015
3.506
3.506
3.370
3.433
69,105
-0.03(-0.88%)
Dec 11, 2015
3.540
3.540
3.464
3.464
169,017
-0.12(-3.44%)
Dec 10, 2015
3.587
3.587
3.587
3.587
6,221
+0.04(+1.19%)
Dec 09, 2015
3.524
3.545
3.524
3.545
17,245
-0.08(-2.30%)
Dec 08, 2015
3.576
3.629
3.561
3.629
185,616
-0.03(-0.93%)
Dec 07, 2015
3.707
3.707
3.657
3.663
67,736
-0.04(-0.97%)
Dec 04, 2015
3.662
3.732
3.662
3.699
204,603
+0.12(+3.42%)
Dec 03, 2015
3.639
3.639
3.576
3.576
28,667
-0.03(-0.90%)
Dec 02, 2015
3.704
3.708
3.609
3.609
95,856
-0.08(-2.27%)
Dec 01, 2015
3.623
3.693
3.619
3.693
458,304
+0.09(+2.45%)
Nov 30, 2015
3.576
3.621
3.547
3.605
835,483
+0.09(+2.51%)
Nov 25, 2015
3.500
3.543
3.500
3.516
6,793
+0.02(+0.66%)
Nov 24, 2015
3.418
3.494
3.418
3.493
53,850
+0.05(+1.47%)
Nov 23, 2015
3.499
3.499
3.415
3.443
74,704
-0.06(-1.64%)
Nov 20, 2015
3.509
3.510
3.500
3.500
90,033
+0.00(+0.10%)
Nov 19, 2015
3.382
3.492
3.379
3.497
86,748
+0.08(+2.28%)
Nov 18, 2015
3.328
3.419
3.328
3.419
160,357
+0.12(+3.71%)
Nov 17, 2015
3.255
3.298
3.234
3.296
38,969
+0.08(+2.46%)
Nov 16, 2015
3.180
3.228
3.179
3.217
31,106
+0.04(+1.39%)
Nov 13, 2015
3.186
3.240
3.155
3.173
58,230
-0.04(-1.22%)
Nov 12, 2015
3.255
3.282
3.209
3.212
124,772
-0.09(-2.59%)
Nov 11, 2015
3.310
3.351
3.298
3.298
97,872
+0.00(+0.05%)
Nov 10, 2015
3.355
3.355
3.278
3.296
102,649
-0.12(-3.43%)
Nov 09, 2015
3.510
3.510
3.381
3.413
141,097
-0.08(-2.39%)
Nov 06, 2015
3.409
3.497
3.409
3.497
262,634
+0.14(+4.08%)
Nov 05, 2015
3.432
3.432
3.359
3.359
20,679
-0.07(-2.11%)
Nov 04, 2015
3.428
3.432
3.420
3.432
21,176
+0.00(+0.06%)
Nov 03, 2015
3.355
3.437
3.355
3.430
81,174
+0.04(+1.08%)
Nov 02, 2015
3.341
3.393
3.341
3.393
36,605
+0.06(+1.94%)
Oct 30, 2015
3.295
3.336
3.295
3.329
51,984
+0.03(+1.01%)
Oct 29, 2015
3.351
3.351
3.295
3.295
116,062
-0.12(-3.59%)
Oct 28, 2015
3.406
3.435
3.403
3.418
63,356
+0.07(+2.03%)
Oct 27, 2015
3.376
3.383
3.345
3.350
46,534
-0.06(-1.77%)
Oct 26, 2015
3.536
3.536
3.408
3.410
91,725
-0.10(-2.85%)
Oct 23, 2015
3.495
3.536
3.416
3.510
201,442
+0.10(+3.04%)
Oct 22, 2015
3.313
3.428
3.313
3.406
94,637
+0.13(+3.92%)
Oct 21, 2015
3.242
3.278
3.242
3.278
31,081
+0.09(+2.78%)
Oct 20, 2015
3.195
3.202
3.177
3.189
81,995
-0.03(-1.04%)
Oct 19, 2015
3.215
3.223
3.189
3.223
62,087
+0.02(+0.63%)
Oct 16, 2015
3.214
3.214
3.134
3.202
53,577
+0.01(+0.40%)
Oct 15, 2015
3.175
3.214
3.143
3.189
136,667
+0.05(+1.65%)
Oct 14, 2015
2.939
3.138
2.915
3.138
157,968
+0.18(+6.03%)
Oct 13, 2015
2.959
2.959
2.959
2.959
6,544
-0.04(-1.47%)
Oct 12, 2015
2.996
3.016
2.996
3.003
16,050
+0.00(+0.03%)
Oct 09, 2015
3.009
3.039
3.003
3.003
45,837
+0.03(+0.97%)
Oct 08, 2015
3.014
3.014
2.969
2.974
49,471
-0.04(-1.28%)
Oct 07, 2015
2.962
3.047
2.939
3.012
132,014
+0.16(+5.58%)
Oct 06, 2015
2.921
2.921
2.853
2.853
77,790
-0.08(-2.67%)
Oct 05, 2015
2.893
2.933
2.883
2.932
126,315
+0.19(+6.81%)
Oct 02, 2015
2.737
2.745
2.737
2.745
10,252
+0.06(+2.29%)
Oct 01, 2015
2.632
2.683
2.619
2.683
18,588
-0.09(-3.34%)
Sep 30, 2015
2.773
2.776
2.747
2.776
44,494
+0.20(+7.65%)
Sep 29, 2015
2.610
2.612
2.576
2.579
108,273
+0.03(+1.07%)
Sep 28, 2015
2.618
2.618
2.551
2.551
90,854
-0.08(-3.22%)
Sep 25, 2015
2.694
2.705
2.636
2.636
60,768
+0.01(+0.47%)
Sep 24, 2015
2.612
2.646
2.511
2.624
234,863
-0.02(-0.77%)
Sep 23, 2015
2.688
2.688
2.644
2.644
61,813
-0.02(-0.72%)
Sep 22, 2015
2.712
2.715
2.645
2.663
171,506
-0.11(-3.95%)
Sep 21, 2015
2.814
2.839
2.756
2.773
117,108
-0.00(-0.17%)
Sep 18, 2015
2.871
2.871
2.771
2.778
283,936
-0.17(-5.71%)
Sep 17, 2015
2.933
2.956
2.913
2.946
94,811
+0.02(+0.59%)
Sep 16, 2015
2.966
2.966
2.886
2.928
100,684
-0.01(-0.46%)
Sep 15, 2015
2.891
2.942
2.891
2.942
24,685
+0.08(+2.82%)
Sep 14, 2015
2.866
2.891
2.843
2.861
78,835
+0.00(+0.10%)
Sep 11, 2015
2.817
2.858
2.779
2.858
46,932
-0.04(-1.29%)
Sep 10, 2015
2.828
2.896
2.828
2.896
22,072
+0.05(+1.79%)
Sep 09, 2015
2.970
2.984
2.823
2.845
102,500
-0.06(-1.98%)
Sep 08, 2015
2.837
2.905
2.812
2.902
290,505
+0.21(+7.65%)
Sep 04, 2015
2.749
2.696
2.696
2.696
84,608
-0.08(-2.78%)
Sep 03, 2015
2.782
2.845
2.713
2.773
191,588
+0.08(+3.15%)
Sep 02, 2015
2.605
2.715
2.605
2.688
82,816
+0.12(+4.71%)
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.