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

Nasdaq Semiconductor ETF (NQ: FTXL )

92.55 +2.18 (+2.41%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 15, 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 (%)
Nov 30, 2022 54.33 57.57 54.10 57.57 5,741 +2.92(+5.34%)
Nov 29, 2022 54.74 55.29 54.37 54.66 6,573 +0.31(+0.56%)
Nov 28, 2022 55.41 55.43 54.34 54.35 6,994 -1.98(-3.51%)
Nov 25, 2022 56.78 56.78 56.33 56.33 2,929 -0.68(-1.20%)
Nov 23, 2022 57.35 57.36 56.61 57.01 5,473 +0.62(+1.10%)
Nov 22, 2022 54.96 56.39 54.96 56.39 8,703 +1.43(+2.61%)
Nov 21, 2022 55.47 55.47 54.81 54.95 4,991 -1.07(-1.91%)
Nov 18, 2022 56.42 56.42 55.60 56.02 3,883 +0.60(+1.09%)
Nov 17, 2022 53.74 55.51 53.74 55.42 13,502 +0.25(+0.45%)
Nov 16, 2022 55.59 55.63 54.90 55.17 119,557 -2.30(-4.01%)
Nov 15, 2022 57.89 58.23 56.83 57.47 9,625 +1.48(+2.65%)
Nov 14, 2022 56.30 56.83 55.99 55.99 5,420 -0.77(-1.36%)
Nov 11, 2022 55.02 57.09 55.02 56.76 6,550 +1.92(+3.50%)
Nov 10, 2022 52.78 54.85 52.61 54.84 8,962 +5.00(+10.04%)
Nov 09, 2022 50.92 50.92 49.84 49.84 2,663 -1.63(-3.17%)
Nov 08, 2022 51.68 52.01 51.02 51.47 5,251 +0.66(+1.30%)
Nov 07, 2022 49.66 50.81 49.66 50.81 2,370 +1.05(+2.11%)
Nov 04, 2022 49.08 49.76 48.63 49.76 9,292 +2.48(+5.25%)
Nov 03, 2022 47.47 48.08 46.82 47.28 5,948 -1.17(-2.41%)
Nov 02, 2022 50.06 48.25 48.45 3,956 -1.42(-2.85%)
Nov 01, 2022 49.86 49.88 49.82 49.87 1,652 +0.66(+1.35%)
Oct 31, 2022 49.79 49.95 49.21 49.21 8,587 -1.47(-2.91%)
Oct 28, 2022 48.67 50.68 48.67 50.68 31,554 +2.11(+4.34%)
Oct 27, 2022 49.36 49.59 48.51 48.58 5,506 -1.10(-2.21%)
Oct 26, 2022 49.23 50.52 49.15 49.67 2,891 -0.33(-0.65%)
Oct 25, 2022 50.01 50.02 49.87 50.00 2,573 +1.02(+2.08%)
Oct 24, 2022 48.78 49.10 48.52 48.98 2,176 +0.35(+0.71%)
Oct 21, 2022 47.26 48.82 47.26 48.63 4,111 +1.73(+3.69%)
Oct 20, 2022 47.89 47.89 46.70 46.90 2,454 +0.34(+0.72%)
Oct 19, 2022 46.78 47.00 46.19 46.57 30,106 +0.25(+0.53%)
Oct 18, 2022 47.67 47.73 45.93 46.32 10,113 -0.26(-0.55%)
Oct 17, 2022 46.72 46.72 46.05 46.58 3,209 +1.07(+2.35%)
Oct 14, 2022 47.92 47.92 45.51 45.51 4,263 -1.83(-3.86%)
Oct 13, 2022 44.44 47.58 44.44 47.34 41,707 +1.22(+2.64%)
Oct 12, 2022 46.37 46.45 46.01 46.12 77,498 -0.21(-0.45%)
Oct 11, 2022 46.66 47.13 45.98 46.33 3,645 -1.34(-2.82%)
Oct 10, 2022 47.84 47.89 47.20 47.68 4,559 -1.94(-3.91%)
Oct 07, 2022 50.35 50.45 49.25 49.61 14,310 -2.80(-5.34%)
Oct 06, 2022 52.16 52.82 52.13 52.41 2,800 -0.09(-0.17%)
Oct 05, 2022 51.74 52.98 50.92 52.50 6,633 +0.42(+0.80%)
Oct 04, 2022 51.52 52.09 51.52 52.09 4,897 +2.08(+4.15%)
Oct 03, 2022 48.84 50.44 48.84 50.01 30,631 +1.80(+3.73%)
Sep 30, 2022 48.65 49.23 48.11 48.21 2,234 -0.79(-1.61%)
Sep 29, 2022 49.59 49.59 48.56 49.00 7,542 -1.62(-3.20%)
Sep 28, 2022 49.95 50.67 49.95 50.62 15,984 +0.96(+1.93%)
Sep 27, 2022 50.67 50.67 49.23 49.66 4,603 +0.07(+0.14%)
Sep 26, 2022 49.86 50.52 49.45 49.59 4,679 -0.40(-0.79%)
Sep 23, 2022 50.08 50.08 49.19 49.99 16,320 -0.90(-1.76%)
Sep 22, 2022 52.16 52.16 50.71 50.89 3,359 -1.42(-2.72%)
Sep 21, 2022 53.52 54.05 52.14 52.31 9,348 -0.27(-0.51%)
Sep 20, 2022 52.77 52.94 52.30 52.57 5,156 -0.85(-1.59%)
Sep 19, 2022 52.41 53.57 52.41 53.42 3,296 +0.34(+0.63%)
Sep 16, 2022 52.23 53.09 51.79 53.08 2,954 +0.14(+0.26%)
Sep 15, 2022 53.16 54.07 52.57 52.95 5,926 -0.85(-1.58%)
Sep 14, 2022 53.71 54.05 52.90 53.79 18,279 +0.81(+1.53%)
Sep 13, 2022 54.14 54.30 52.86 52.99 10,301 -3.19(-5.67%)
Sep 12, 2022 56.41 56.41 55.93 56.17 2,499 +0.21(+0.37%)
Sep 09, 2022 54.95 56.17 54.95 55.96 14,457 +1.39(+2.55%)
Sep 08, 2022 53.32 54.80 53.32 54.57 3,834 +0.65(+1.21%)
Sep 07, 2022 52.95 54.19 52.95 53.92 3,010 +1.11(+2.11%)
Sep 06, 2022 53.23 53.64 52.64 52.81 2,072 -1.02(-1.89%)
Sep 02, 2022 55.09 55.09 53.33 53.82 2,005 -0.47(-0.87%)
Sep 01, 2022 53.83 54.30 52.56 54.30 4,171 -0.25(-0.45%)
Aug 31, 2022 55.45 55.45 54.46 54.54 15,181 -1.37(-2.45%)
Aug 30, 2022 56.70 56.70 55.23 55.92 3,402 -0.42(-0.75%)
Aug 29, 2022 56.73 57.38 56.22 56.34 7,335 -1.18(-2.06%)
Aug 26, 2022 61.01 61.01 57.36 57.52 12,499 -3.34(-5.49%)
Aug 25, 2022 59.27 60.87 59.27 60.87 1,655 +2.13(+3.63%)
Aug 24, 2022 58.16 58.86 58.16 58.74 20,961 +0.08(+0.13%)
Aug 23, 2022 58.88 59.15 58.60 58.66 1,896 +0.92(+1.59%)
Aug 22, 2022 58.97 59.13 57.74 57.74 19,033 -2.63(-4.36%)
Aug 19, 2022 60.16 60.63 59.94 60.37 22,574 -1.26(-2.05%)
Aug 18, 2022 60.09 61.99 60.09 61.64 3,140 +1.93(+3.24%)
Aug 17, 2022 60.62 60.62 59.27 59.70 5,715 -2.14(-3.46%)
Aug 16, 2022 61.91 62.07 61.53 61.84 25,874 -0.59(-0.95%)
Aug 15, 2022 62.19 62.57 61.65 62.44 6,029 +0.33(+0.52%)
Aug 12, 2022 60.28 62.26 60.28 62.11 3,708 +1.57(+2.59%)
Aug 11, 2022 61.16 61.67 60.54 60.54 7,898 -0.08(-0.13%)
Aug 10, 2022 59.33 60.62 58.96 60.62 9,102 +2.84(+4.92%)
Aug 09, 2022 59.60 59.60 57.57 57.78 9,935 -3.08(-5.06%)
Aug 08, 2022 61.42 61.46 60.24 60.86 5,134 -0.87(-1.41%)
Aug 05, 2022 61.19 61.99 60.78 61.73 28,060 -0.41(-0.67%)
Aug 04, 2022 62.18 62.18 61.40 62.14 28,077 +0.11(+0.17%)
Aug 03, 2022 60.61 62.20 60.61 62.03 13,869 +1.52(+2.51%)
Aug 02, 2022 59.94 61.29 59.94 60.51 6,554 +0.16(+0.26%)
Aug 01, 2022 59.85 60.72 59.43 60.35 8,794 -0.20(-0.33%)
Jul 29, 2022 59.51 60.55 58.72 60.55 11,841 +0.48(+0.80%)
Jul 28, 2022 59.81 60.18 58.36 60.07 13,622 +1.24(+2.11%)
Jul 27, 2022 57.98 59.71 57.98 58.83 26,155 +1.96(+3.45%)
Jul 26, 2022 57.30 57.30 56.62 56.86 6,136 -0.27(-0.47%)
Jul 25, 2022 57.21 57.21 56.76 57.13 2,761 -0.80(-1.38%)
Jul 22, 2022 59.21 59.41 57.40 57.93 11,095 -1.25(-2.12%)
Jul 21, 2022 58.61 59.18 58.22 59.18 2,820 +0.65(+1.11%)
Jul 20, 2022 57.08 58.56 57.08 58.53 18,020 +1.66(+2.91%)
Jul 19, 2022 55.22 57.21 55.22 56.87 13,456 +2.23(+4.08%)
Jul 18, 2022 55.96 55.96 54.06 54.64 15,462 -0.50(-0.91%)
Jul 15, 2022 53.80 55.15 53.76 55.15 5,002 +1.42(+2.64%)
Jul 14, 2022 52.60 53.76 51.78 53.73 2,909 +0.93(+1.76%)
Jul 13, 2022 51.57 52.88 51.37 52.80 3,282 +0.13(+0.24%)
Jul 12, 2022 52.49 52.87 52.43 52.67 1,941 +0.61(+1.17%)
Jul 11, 2022 52.54 52.77 52.06 52.06 47,139 -1.08(-2.04%)
Jul 08, 2022 52.08 53.66 52.08 53.14 4,208 -0.22(-0.41%)
Jul 07, 2022 51.65 53.38 51.65 53.36 5,451 +2.27(+4.44%)
Jul 06, 2022 50.55 51.09 50.30 51.09 3,117 +0.53(+1.05%)
Jul 05, 2022 49.04 50.61 48.65 50.56 7,521 +0.30(+0.59%)
Jul 01, 2022 51.29 51.29 49.80 50.26 3,407 -2.14(-4.08%)
Jun 30, 2022 51.37 53.02 51.33 52.40 9,727 +0.12(+0.23%)
Jun 29, 2022 52.80 52.80 52.16 52.29 18,247 -1.38(-2.57%)
Jun 28, 2022 55.83 55.83 53.67 53.67 4,375 -1.46(-2.65%)
Jun 27, 2022 55.38 55.56 55.04 55.13 1,342 -0.07(-0.13%)
Jun 24, 2022 53.75 55.20 53.75 55.20 1,995 +2.65(+5.05%)
Jun 23, 2022 52.36 52.73 52.07 52.54 3,627 -0.17(-0.32%)
Jun 22, 2022 52.27 53.44 52.27 52.71 5,562 -0.57(-1.07%)
Jun 21, 2022 52.88 54.15 52.88 53.28 21,387 +1.37(+2.64%)
Jun 17, 2022 52.52 52.52 51.09 51.91 27,315 -0.17(-0.32%)
Jun 16, 2022 52.55 52.65 51.29 52.08 26,128 -3.09(-5.60%)
Jun 15, 2022 55.02 55.37 54.36 55.17 13,607 +0.79(+1.45%)
Jun 14, 2022 54.32 54.72 54.15 54.39 12,982 +0.07(+0.13%)
Jun 13, 2022 55.58 55.58 53.91 54.32 9,803 -3.06(-5.34%)
Jun 10, 2022 58.67 58.67 57.24 57.38 50,145 -1.78(-3.01%)
Jun 09, 2022 60.87 60.95 59.16 59.16 3,608 -1.98(-3.24%)
Jun 08, 2022 60.90 61.14 60.61 61.14 7,322 -1.31(-2.10%)
Jun 07, 2022 61.02 62.56 61.02 62.45 2,552 +0.43(+0.70%)
Jun 06, 2022 62.99 63.17 61.57 62.02 1,576 +0.15(+0.24%)
Jun 03, 2022 62.01 62.43 61.48 61.87 4,106 -1.95(-3.05%)
Jun 02, 2022 62.70 63.82 62.67 63.82 5,126 +2.15(+3.48%)
Jun 01, 2022 63.01 63.01 60.89 61.67 9,681 -0.69(-1.11%)
May 31, 2022 62.89 63.01 61.46 62.36 9,563 -0.64(-1.02%)
May 27, 2022 61.65 63.00 61.40 63.00 18,090 +3.05(+5.09%)
May 26, 2022 57.91 60.46 57.91 59.95 6,291 +1.84(+3.17%)
May 25, 2022 56.86 58.48 56.86 58.11 9,692 +1.04(+1.83%)
May 24, 2022 57.11 57.36 56.47 57.06 4,777 -1.34(-2.29%)
May 23, 2022 58.22 58.63 57.59 58.40 78,820 -0.37(-0.64%)
May 20, 2022 58.75 58.79 56.25 58.78 5,140 +0.45(+0.78%)
May 19, 2022 58.74 59.70 58.23 58.32 10,634 -0.47(-0.80%)
May 18, 2022 60.61 61.80 58.78 58.80 8,097 -2.97(-4.81%)
May 17, 2022 60.85 61.95 60.57 61.77 6,975 +2.57(+4.34%)
May 16, 2022 60.03 60.03 59.08 59.20 4,697 -1.10(-1.83%)
May 13, 2022 58.35 60.54 58.35 60.30 15,735 +3.10(+5.42%)
May 12, 2022 56.91 57.67 55.92 57.20 112,484 -0.79(-1.36%)
May 11, 2022 58.40 59.12 57.23 57.99 40,789 -0.55(-0.94%)
May 10, 2022 58.66 59.29 57.48 58.54 5,924 +1.40(+2.45%)
May 09, 2022 58.69 59.29 57.14 57.14 12,966 -2.87(-4.79%)
May 06, 2022 59.07 60.87 59.07 60.02 6,783 -1.01(-1.66%)
May 05, 2022 63.12 63.12 60.19 61.03 8,741 -2.77(-4.34%)
May 04, 2022 62.10 63.88 60.12 63.80 12,140 +1.85(+2.99%)
May 03, 2022 61.22 61.95 61.22 61.95 9,086 +1.36(+2.24%)
May 02, 2022 58.50 61.17 58.50 60.59 16,896 +0.85(+1.42%)
Apr 29, 2022 60.93 60.93 59.26 59.74 2,190 -1.90(-3.08%)
Apr 28, 2022 59.73 61.98 59.01 61.64 7,092 +3.50(+6.01%)
Apr 27, 2022 58.16 59.16 58.15 58.15 4,814 -0.43(-0.74%)
Apr 26, 2022 59.95 59.95 58.58 58.58 9,338 -2.47(-4.05%)
Apr 25, 2022 59.34 61.05 59.34 61.05 5,773 +1.25(+2.09%)
Apr 22, 2022 61.30 61.43 59.80 59.80 21,475 -1.99(-3.22%)
Apr 21, 2022 64.32 64.32 61.29 61.79 24,196 -1.53(-2.41%)
Apr 20, 2022 64.67 64.67 63.01 63.31 3,755 -0.06(-0.10%)
Apr 19, 2022 61.53 63.38 61.53 63.38 5,167 +1.69(+2.74%)
Apr 18, 2022 60.82 62.28 60.82 61.69 3,617 +0.85(+1.39%)
Apr 14, 2022 62.65 62.65 60.84 60.84 9,602 -1.73(-2.76%)
Apr 13, 2022 61.79 62.82 61.79 62.57 4,434 +1.13(+1.84%)
Apr 12, 2022 62.22 62.43 61.10 61.44 10,371 +0.14(+0.23%)
Apr 11, 2022 61.29 61.89 60.74 61.30 26,931 -1.11(-1.77%)
Apr 08, 2022 62.95 63.25 62.40 62.40 6,595 -1.32(-2.07%)
Apr 07, 2022 63.70 64.02 62.80 63.72 3,929 -0.22(-0.35%)
Apr 06, 2022 64.68 64.68 63.21 63.94 75,193 -1.37(-2.10%)
Apr 05, 2022 67.44 67.44 65.28 65.31 18,108 -3.40(-4.95%)
Apr 04, 2022 68.24 68.80 68.21 68.71 3,623 +0.98(+1.44%)
Apr 01, 2022 68.59 68.59 66.79 67.73 6,432 -1.58(-2.28%)
Mar 31, 2022 70.39 70.73 69.31 69.31 5,025 -1.08(-1.53%)
Mar 30, 2022 72.60 72.60 70.39 70.39 7,686 -2.23(-3.07%)
Mar 29, 2022 71.48 72.90 71.48 72.62 67,606 +2.88(+4.14%)
Mar 28, 2022 70.13 70.43 69.21 69.74 2,538 -0.68(-0.96%)
Mar 25, 2022 70.88 70.88 69.17 70.41 6,535 +0.01(+0.02%)
Mar 24, 2022 67.74 70.40 67.74 70.40 10,101 +3.02(+4.47%)
Mar 23, 2022 68.14 69.22 67.19 67.39 7,798 -1.75(-2.53%)
Mar 22, 2022 68.50 69.72 68.50 69.13 9,178 +0.87(+1.27%)
Mar 21, 2022 69.44 69.44 67.49 68.27 6,117 -0.56(-0.82%)
Mar 18, 2022 67.14 69.03 67.14 68.83 6,962 +1.30(+1.93%)
Mar 17, 2022 67.03 67.52 66.42 67.52 5,699 +0.38(+0.56%)
Mar 16, 2022 65.21 67.15 64.66 67.15 7,131 +3.21(+5.01%)
Mar 15, 2022 61.87 63.94 61.87 63.94 8,717 +2.67(+4.35%)
Mar 14, 2022 62.74 63.46 61.00 61.27 8,525 -2.22(-3.49%)
Mar 11, 2022 65.14 65.29 63.49 63.49 27,327 -1.07(-1.66%)
Mar 10, 2022 64.57 65.44 63.58 64.56 7,678 -1.50(-2.27%)
Mar 09, 2022 66.27 66.38 65.59 66.06 5,264 +1.45(+2.25%)
Mar 08, 2022 62.40 66.24 62.10 64.61 19,663 +1.72(+2.73%)
Mar 07, 2022 65.02 65.35 62.83 62.89 24,511 -2.97(-4.51%)
Mar 04, 2022 66.73 66.73 65.17 65.86 25,151 -1.55(-2.31%)
Mar 03, 2022 69.09 69.09 67.40 67.41 11,336 -1.56(-2.26%)
Mar 02, 2022 67.37 69.10 67.28 68.97 4,940 +2.52(+3.79%)
Mar 01, 2022 68.38 68.38 66.27 66.45 7,337 -2.68(-3.88%)
Feb 28, 2022 68.47 69.95 68.15 69.13 11,154 -0.41(-0.59%)
Feb 25, 2022 68.81 69.69 68.78 69.54 26,964 +1.30(+1.91%)
Feb 24, 2022 63.21 68.24 62.97 68.24 7,789 +2.39(+3.64%)
Feb 23, 2022 68.24 68.24 65.80 65.84 5,957 -1.57(-2.33%)
Feb 22, 2022 67.31 68.76 66.50 67.41 5,417 -0.76(-1.11%)
Feb 18, 2022 68.17 0 -0.78(-1.13%)
Feb 17, 2022 69.98 70.28 68.95 68.95 5,916 -2.73(-3.81%)
Feb 16, 2022 70.10 71.67 69.84 71.67 12,518 +0.83(+1.17%)
Feb 15, 2022 68.85 71.04 68.79 70.84 7,771 +3.54(+5.26%)
Feb 14, 2022 66.71 68.52 66.55 67.30 6,410 -0.06(-0.09%)
Feb 11, 2022 70.13 71.11 66.94 67.36 51,747 -3.02(-4.29%)
Feb 10, 2022 71.05 72.69 70.09 70.38 18,462 -1.98(-2.74%)
Feb 09, 2022 71.32 72.68 70.63 72.37 4,943 +2.29(+3.27%)
Feb 08, 2022 68.49 70.13 68.29 70.07 21,805 +1.44(+2.09%)
Feb 07, 2022 68.56 69.40 68.41 68.64 26,491 +0.04(+0.06%)
Feb 04, 2022 67.38 68.88 67.17 68.59 20,578 +0.75(+1.10%)
Feb 03, 2022 70.03 67.84 67.84 67,191 -3.38(-4.74%)
Feb 02, 2022 71.01 71.40 70.27 71.22 32,364 +1.42(+2.03%)
Feb 01, 2022 69.88 69.88 68.05 69.80 14,372 +1.07(+1.56%)
Jan 31, 2022 65.48 68.73 11,310 +3.40(+5.21%)
Jan 28, 2022 64.44 65.33 62.46 65.33 7,574 +0.90(+1.40%)
Jan 27, 2022 68.04 68.04 64.17 64.42 8,844 -2.71(-4.03%)
Jan 26, 2022 68.48 69.83 66.84 67.13 47,964 +0.43(+0.65%)
Jan 25, 2022 66.50 67.38 65.83 66.70 8,942 -1.43(-2.09%)
Jan 24, 2022 66.04 68.36 64.45 68.12 20,824 +0.51(+0.76%)
Jan 21, 2022 67.74 70.06 67.29 67.61 25,558 -1.51(-2.18%)
Jan 20, 2022 71.37 71.78 69.12 69.12 10,355 -2.11(-2.97%)
Jan 19, 2022 73.95 74.33 71.24 71.24 39,378 -2.35(-3.19%)
Jan 18, 2022 76.98 76.98 73.49 73.59 16,915 -2.68(-3.52%)
Jan 14, 2022 76.27 0 +0.19(+0.25%)
Jan 13, 2022 78.78 78.79 75.81 76.08 25,883 -1.40(-1.80%)
Jan 12, 2022 77.38 78.16 77.00 77.47 11,022 +0.75(+0.97%)
Jan 11, 2022 75.14 77.22 75.14 76.73 8,891 +1.10(+1.46%)
Jan 10, 2022 74.54 75.62 73.28 75.62 18,720 -0.44(-0.58%)
Jan 07, 2022 77.53 78.01 75.50 76.07 21,234 -2.03(-2.59%)
Jan 06, 2022 76.97 78.25 76.77 78.09 17,991 +0.40(+0.52%)
Jan 05, 2022 80.64 80.64 77.69 77.69 14,865 -2.78(-3.46%)
Jan 04, 2022 81.70 81.74 78.92 80.47 26,682 -0.61(-0.75%)
Jan 03, 2022 80.76 81.13 80.28 81.08 21,609 +1.29(+1.62%)
Dec 31, 2021 80.21 80.34 79.57 79.79 14,532 +0.28(+0.35%)
Dec 30, 2021 80.58 80.71 79.51 79.51 19,888 -1.11(-1.38%)
Dec 29, 2021 79.19 80.79 79.19 80.62 8,259 +0.38(+0.48%)
Dec 28, 2021 81.68 81.68 79.75 80.24 45,006 -0.56(-0.69%)
Dec 27, 2021 79.95 80.90 79.50 80.80 14,234 +2.24(+2.85%)
Dec 23, 2021 78.95 79.18 78.52 78.56 21,266 +0.93(+1.20%)
Dec 22, 2021 77.29 77.63 76.36 77.63 7,215 +0.45(+0.59%)
Dec 21, 2021 76.01 77.17 75.74 77.17 10,859 +2.54(+3.41%)
Dec 20, 2021 74.33 75.07 73.93 74.63 33,418 -1.02(-1.35%)
Dec 17, 2021 74.99 75.98 74.08 75.65 22,613 +0.01(+0.01%)
Dec 16, 2021 79.74 79.74 75.15 75.64 26,018 -2.65(-3.39%)
Dec 15, 2021 78.55 78.55 75.81 78.29 14,681 +1.48(+1.93%)
Dec 14, 2021 76.62 76.81 75.67 76.81 18,087 -0.80(-1.03%)
Dec 13, 2021 79.54 79.54 77.34 77.61 8,192 -0.96(-1.23%)
Dec 10, 2021 79.18 79.18 77.97 78.57 7,615 +0.12(+0.15%)
Dec 09, 2021 79.64 80.20 78.45 78.45 29,576 -1.53(-1.92%)
Dec 08, 2021 80.14 80.14 79.21 79.98 16,630 +0.04(+0.05%)
Dec 07, 2021 78.91 80.50 78.91 79.94 20,195 +3.57(+4.68%)
Dec 06, 2021 76.50 76.79 74.58 76.37 15,925 +0.46(+0.61%)
Dec 03, 2021 77.61 77.61 75.34 75.91 27,564 -0.10(-0.13%)
Dec 02, 2021 76.03 76.03 74.46 76.01 34,918 -0.75(-0.97%)
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.