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
Essex Property Trust
(NY:
ESS
)
268.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2016
162.79
162.80
157.95
163.61
1,593,166
+1.79(+1.10%)
Jan 28, 2016
168.43
169.81
161.14
161.82
1,300,664
-7.42(-4.38%)
Jan 27, 2016
173.75
173.75
168.13
169.24
671,430
-4.51(-2.60%)
Jan 26, 2016
171.49
173.99
171.27
173.75
614,059
+2.46(+1.44%)
Jan 25, 2016
172.63
174.44
170.79
171.29
563,301
-1.34(-0.77%)
Jan 22, 2016
171.07
173.04
170.04
172.62
955,619
+2.96(+1.74%)
Jan 21, 2016
172.83
174.15
168.37
169.67
765,078
-2.67(-1.55%)
Jan 20, 2016
177.81
177.81
171.93
172.34
934,328
-6.03(-3.38%)
Jan 19, 2016
177.49
179.53
175.94
178.37
631,441
+1.67(+0.95%)
Jan 15, 2016
175.79
176.69
176.69
176.69
789,468
-0.52(-0.29%)
Jan 14, 2016
179.48
181.07
176.99
177.22
824,412
-2.26(-1.26%)
Jan 13, 2016
180.62
181.98
178.39
179.48
799,659
-0.77(-0.43%)
Jan 12, 2016
180.11
180.85
176.88
180.25
834,417
-0.70(-0.39%)
Jan 11, 2016
180.30
181.61
179.73
180.95
621,533
+1.55(+0.86%)
Jan 08, 2016
181.40
183.24
178.99
179.40
500,436
-1.56(-0.86%)
Jan 07, 2016
180.85
182.71
180.21
180.95
599,132
-1.80(-0.99%)
Jan 06, 2016
182.73
184.25
181.67
182.76
246,798
-1.53(-0.83%)
Jan 05, 2016
182.64
184.68
182.55
184.29
335,635
+2.09(+1.15%)
Jan 04, 2016
183.07
183.73
180.83
182.20
474,928
-1.60(-0.87%)
Dec 31, 2015
186.84
183.80
183.80
183.80
444,295
-2.96(-1.59%)
Dec 30, 2015
185.70
187.60
184.89
186.77
523,914
+0.32(+0.17%)
Dec 29, 2015
185.12
186.76
184.78
186.44
474,006
+2.64(+1.44%)
Dec 28, 2015
181.44
183.87
181.12
183.80
399,962
+1.88(+1.03%)
Dec 24, 2015
181.42
181.93
181.93
181.93
180,553
+0.17(+0.09%)
Dec 23, 2015
179.81
181.83
178.02
181.76
459,567
+2.88(+1.61%)
Dec 22, 2015
179.94
181.40
178.74
178.88
601,570
-0.55(-0.31%)
Dec 21, 2015
181.57
182.10
178.68
179.43
869,823
-0.28(-0.16%)
Dec 18, 2015
181.21
181.66
179.41
179.71
1,088,034
-2.41(-1.32%)
Dec 17, 2015
183.24
183.29
181.25
182.12
1,153,984
-1.18(-0.65%)
Dec 16, 2015
180.09
184.03
179.11
183.31
542,779
+3.95(+2.20%)
Dec 15, 2015
178.02
180.76
176.37
179.35
840,173
+1.63(+0.92%)
Dec 14, 2015
175.75
177.89
175.75
177.72
686,000
+1.56(+0.89%)
Dec 11, 2015
173.79
176.38
173.79
176.16
545,934
+1.05(+0.60%)
Dec 10, 2015
175.79
176.75
174.62
175.10
383,364
-0.60(-0.34%)
Dec 09, 2015
176.00
177.38
173.34
175.71
481,548
-1.32(-0.75%)
Dec 08, 2015
177.35
178.09
173.81
177.03
428,836
-0.47(-0.26%)
Dec 07, 2015
177.68
178.80
176.38
177.49
605,766
-0.63(-0.35%)
Dec 04, 2015
174.33
178.84
174.33
178.12
512,654
+4.40(+2.53%)
Dec 03, 2015
174.01
174.97
172.87
173.71
742,147
-1.00(-0.57%)
Dec 02, 2015
179.12
179.96
174.36
174.71
507,516
-4.91(-2.74%)
Dec 01, 2015
177.10
179.84
177.10
179.63
334,689
+3.49(+1.98%)
Nov 30, 2015
179.03
179.86
175.64
176.14
1,183,805
-2.32(-1.30%)
Nov 27, 2015
175.59
179.33
174.65
178.46
199,880
+2.47(+1.40%)
Nov 25, 2015
174.50
176.00
176.00
176.00
294,677
+2.10(+1.21%)
Nov 24, 2015
174.96
175.45
172.24
173.90
264,051
-1.68(-0.96%)
Nov 23, 2015
174.18
175.84
173.22
175.58
333,905
+1.37(+0.79%)
Nov 20, 2015
173.04
174.87
172.61
174.20
378,937
+1.74(+1.01%)
Nov 19, 2015
170.79
172.71
170.26
172.46
259,848
+1.79(+1.05%)
Nov 18, 2015
170.09
170.84
168.03
170.67
371,996
+1.05(+0.62%)
Nov 17, 2015
168.23
171.07
167.19
169.62
330,331
+1.11(+0.66%)
Nov 16, 2015
166.23
169.56
165.84
168.52
253,092
+2.33(+1.40%)
Nov 13, 2015
167.63
168.75
166.08
166.19
228,475
-0.86(-0.51%)
Nov 12, 2015
168.23
168.81
166.78
167.04
291,907
-1.37(-0.81%)
Nov 11, 2015
166.72
168.97
166.14
168.41
261,167
+1.83(+1.10%)
Nov 10, 2015
166.14
168.44
165.36
166.58
503,666
+1.58(+0.96%)
Nov 09, 2015
165.77
167.43
163.55
165.00
355,260
-1.95(-1.17%)
Nov 06, 2015
169.41
169.57
165.17
166.94
428,746
-3.69(-2.16%)
Nov 05, 2015
168.72
170.78
168.10
170.64
420,930
+1.33(+0.78%)
Nov 04, 2015
170.32
171.51
167.91
169.31
529,116
-0.98(-0.58%)
Nov 03, 2015
172.50
173.05
169.32
170.29
562,535
-2.21(-1.28%)
Nov 02, 2015
168.24
173.13
168.10
172.50
683,035
+4.26(+2.53%)
Oct 30, 2015
170.09
172.52
164.96
168.24
1,266,095
-4.43(-2.57%)
Oct 29, 2015
170.34
173.25
169.59
172.68
729,812
+2.34(+1.37%)
Oct 28, 2015
173.71
175.09
167.97
170.34
1,053,874
-3.14(-1.81%)
Oct 27, 2015
175.00
175.89
172.43
173.48
764,757
-1.80(-1.03%)
Oct 26, 2015
176.22
177.06
173.69
175.28
547,863
-0.45(-0.26%)
Oct 23, 2015
176.50
178.74
174.26
175.73
594,008
-1.33(-0.75%)
Oct 22, 2015
179.59
180.28
176.15
177.06
849,789
-1.76(-0.98%)
Oct 21, 2015
181.64
182.29
178.51
178.81
471,354
-2.23(-1.23%)
Oct 20, 2015
181.12
181.83
179.97
181.04
289,118
-0.26(-0.14%)
Oct 19, 2015
178.00
181.41
177.73
181.30
295,615
+3.19(+1.79%)
Oct 16, 2015
177.23
178.62
176.55
178.11
417,156
+1.79(+1.01%)
Oct 15, 2015
173.35
176.46
172.79
176.32
575,373
+3.64(+2.11%)
Oct 14, 2015
175.09
175.09
172.29
172.68
335,290
-2.07(-1.18%)
Oct 13, 2015
175.41
176.12
173.81
174.75
335,835
-1.14(-0.65%)
Oct 12, 2015
174.87
175.97
173.91
175.90
369,417
+1.46(+0.84%)
Oct 09, 2015
175.00
175.18
173.63
174.44
363,137
-0.77(-0.44%)
Oct 08, 2015
174.84
175.82
172.51
175.21
356,860
+0.42(+0.24%)
Oct 07, 2015
173.09
174.91
172.69
174.79
515,957
+1.75(+1.01%)
Oct 06, 2015
174.09
175.16
172.20
173.04
358,385
-1.31(-0.75%)
Oct 05, 2015
174.12
175.06
172.71
174.35
422,449
+0.63(+0.36%)
Oct 02, 2015
171.42
173.81
168.70
173.73
382,459
+1.49(+0.86%)
Oct 01, 2015
171.14
172.52
170.09
172.24
527,946
+1.72(+1.01%)
Sep 30, 2015
168.71
170.84
168.36
170.52
623,952
+3.05(+1.82%)
Sep 29, 2015
164.02
167.91
163.43
167.46
374,051
+3.49(+2.13%)
Sep 28, 2015
165.26
165.75
162.50
163.97
342,502
-1.67(-1.01%)
Sep 25, 2015
165.87
166.89
164.62
165.65
519,185
+0.45(+0.27%)
Sep 24, 2015
167.00
168.10
164.24
165.20
395,714
-2.32(-1.38%)
Sep 23, 2015
166.42
168.71
165.69
167.52
333,035
+1.08(+0.65%)
Sep 22, 2015
167.01
168.03
165.86
166.44
350,075
-1.60(-0.95%)
Sep 21, 2015
166.72
169.16
165.80
168.03
340,830
+1.63(+0.98%)
Sep 18, 2015
166.31
170.85
165.29
166.41
698,849
-0.06(-0.04%)
Sep 17, 2015
164.76
169.10
163.36
166.47
400,013
+1.38(+0.84%)
Sep 16, 2015
162.99
165.30
162.99
165.09
227,899
+1.80(+1.10%)
Sep 15, 2015
161.57
163.90
159.98
163.28
397,551
+2.16(+1.34%)
Sep 14, 2015
163.16
163.16
160.26
161.12
365,246
-1.53(-0.94%)
Sep 11, 2015
158.04
162.76
156.12
162.65
416,441
+4.51(+2.85%)
Sep 10, 2015
156.59
160.47
155.97
158.14
382,461
+0.70(+0.45%)
Sep 09, 2015
160.99
161.50
157.10
157.44
459,005
-2.13(-1.34%)
Sep 08, 2015
159.28
161.50
157.76
159.57
467,562
+2.50(+1.59%)
Sep 04, 2015
159.85
157.07
157.07
157.07
360,997
-3.78(-2.35%)
Sep 03, 2015
161.39
162.42
160.33
160.85
337,231
+0.26(+0.16%)
Sep 02, 2015
161.31
162.67
158.90
160.60
445,739
+1.24(+0.78%)
Sep 01, 2015
160.30
162.56
158.23
159.35
421,121
-3.37(-2.07%)
Aug 31, 2015
166.84
167.19
162.66
162.72
692,751
-4.58(-2.74%)
Aug 28, 2015
166.81
167.49
163.45
167.30
400,693
+0.31(+0.19%)
Aug 27, 2015
164.04
168.47
163.11
166.99
451,373
+3.89(+2.38%)
Aug 26, 2015
161.31
163.53
159.19
163.10
570,590
+4.26(+2.68%)
Aug 25, 2015
161.49
163.87
158.53
158.84
975,712
-1.79(-1.11%)
Aug 24, 2015
169.03
169.03
160.38
160.63
519,307
-8.41(-4.97%)
Aug 21, 2015
171.99
172.88
169.03
169.03
463,456
-3.53(-2.05%)
Aug 20, 2015
171.81
175.12
170.91
172.57
432,590
-0.50(-0.29%)
Aug 19, 2015
174.43
174.83
170.54
173.07
562,106
-2.78(-1.58%)
Aug 18, 2015
174.95
176.05
174.27
175.84
419,113
+0.62(+0.35%)
Aug 17, 2015
173.47
175.29
172.11
175.22
352,421
+1.94(+1.12%)
Aug 14, 2015
172.28
173.50
170.89
173.28
415,838
+0.47(+0.27%)
Aug 13, 2015
172.36
173.58
169.98
172.81
355,295
-0.30(-0.18%)
Aug 12, 2015
172.56
173.32
170.67
173.11
373,861
+0.14(+0.08%)
Aug 11, 2015
171.74
174.03
171.12
172.98
353,545
+0.78(+0.45%)
Aug 10, 2015
172.70
173.68
170.98
172.20
319,903
+0.09(+0.05%)
Aug 07, 2015
171.46
172.22
169.22
172.11
210,345
+0.70(+0.41%)
Aug 06, 2015
169.81
171.56
168.10
171.40
257,983
+1.25(+0.74%)
Aug 05, 2015
170.99
173.24
169.21
170.15
245,754
-0.67(-0.40%)
Aug 04, 2015
171.94
173.55
170.53
170.82
246,180
-0.94(-0.55%)
Aug 03, 2015
171.10
172.06
169.90
171.76
325,227
+1.24(+0.73%)
Jul 31, 2015
172.86
174.38
170.26
170.52
591,867
+0.86(+0.50%)
Jul 30, 2015
168.34
174.31
167.64
169.66
506,462
+0.93(+0.55%)
Jul 29, 2015
169.01
169.09
167.11
168.73
426,535
+0.17(+0.10%)
Jul 28, 2015
169.65
169.85
166.73
168.56
504,364
-1.51(-0.89%)
Jul 27, 2015
169.67
171.76
168.66
170.07
248,378
+0.38(+0.22%)
Jul 24, 2015
168.23
170.30
168.22
169.69
288,355
+1.09(+0.65%)
Jul 23, 2015
169.50
169.75
167.38
168.60
284,929
-1.44(-0.85%)
Jul 22, 2015
169.63
171.37
168.68
170.04
317,828
+0.55(+0.32%)
Jul 21, 2015
169.84
171.51
169.19
169.49
315,662
-0.96(-0.56%)
Jul 20, 2015
168.16
170.54
168.12
170.45
313,693
+1.39(+0.82%)
Jul 17, 2015
169.62
169.66
167.80
169.07
357,085
-0.59(-0.35%)
Jul 16, 2015
169.38
169.38
168.42
169.66
321,037
+0.87(+0.52%)
Jul 15, 2015
167.78
169.41
165.96
168.78
339,883
+0.57(+0.34%)
Jul 14, 2015
167.55
168.82
165.59
168.22
266,443
+0.80(+0.48%)
Jul 13, 2015
169.43
170.44
166.23
167.42
550,176
-0.76(-0.45%)
Jul 10, 2015
168.47
170.35
168.06
168.18
488,536
+0.61(+0.37%)
Jul 09, 2015
168.90
170.13
167.56
167.56
499,621
-0.49(-0.29%)
Jul 08, 2015
167.93
169.14
167.00
168.06
532,519
-0.52(-0.31%)
Jul 07, 2015
167.38
169.06
166.14
168.57
421,851
+2.03(+1.22%)
Jul 06, 2015
164.37
166.85
163.74
166.54
437,035
+1.02(+0.62%)
Jul 02, 2015
165.71
165.52
165.52
165.52
496,454
+1.21(+0.74%)
Jul 01, 2015
162.49
164.32
161.00
164.30
436,054
+3.19(+1.98%)
Jun 30, 2015
161.01
162.61
159.13
161.11
548,876
+1.52(+0.95%)
Jun 29, 2015
162.23
163.83
159.50
159.59
453,083
-2.79(-1.72%)
Jun 26, 2015
160.86
162.69
158.34
162.38
468,268
+1.75(+1.09%)
Jun 25, 2015
161.97
163.40
160.48
160.63
380,564
-1.32(-0.81%)
Jun 24, 2015
162.25
163.22
161.77
161.94
403,377
-0.04(-0.02%)
Jun 23, 2015
163.41
163.67
161.62
161.98
334,751
-1.82(-1.11%)
Jun 22, 2015
165.87
167.01
163.56
163.81
362,844
-1.65(-1.00%)
Jun 19, 2015
166.44
166.70
164.47
165.45
622,535
-1.63(-0.98%)
Jun 18, 2015
165.05
167.68
165.05
167.09
457,623
+2.82(+1.71%)
Jun 17, 2015
163.03
164.61
161.81
164.27
336,687
+1.28(+0.79%)
Jun 16, 2015
161.28
163.28
160.94
162.99
300,257
+1.84(+1.14%)
Jun 15, 2015
160.91
161.43
160.14
161.15
301,616
-0.28(-0.17%)
Jun 12, 2015
161.52
162.46
160.82
161.43
296,208
+0.07(+0.05%)
Jun 11, 2015
161.49
162.21
158.28
161.36
503,179
+0.60(+0.38%)
Jun 10, 2015
159.43
162.28
158.19
160.75
473,197
+1.48(+0.93%)
Jun 09, 2015
160.78
161.62
158.99
159.28
410,376
-1.79(-1.11%)
Jun 08, 2015
161.88
162.71
160.56
161.07
274,876
-0.43(-0.27%)
Jun 05, 2015
161.45
162.76
159.77
161.50
428,892
-1.22(-0.75%)
Jun 04, 2015
162.69
163.56
161.88
162.72
514,680
-0.52(-0.32%)
Jun 03, 2015
166.82
168.49
162.98
163.24
456,677
-3.77(-2.26%)
Jun 02, 2015
169.72
169.73
166.49
167.01
516,932
-3.38(-1.98%)
Jun 01, 2015
168.06
170.61
167.49
170.39
365,285
+2.74(+1.63%)
May 29, 2015
169.64
169.91
167.26
167.65
697,804
-1.78(-1.05%)
May 28, 2015
168.71
169.74
168.11
169.42
333,530
+0.74(+0.44%)
May 27, 2015
165.97
169.04
165.72
168.69
376,621
+3.46(+2.10%)
May 26, 2015
167.02
167.52
164.93
165.22
465,895
-1.81(-1.09%)
May 22, 2015
167.10
167.04
167.04
167.04
275,808
-0.30(-0.18%)
May 21, 2015
168.89
168.89
167.07
167.34
364,853
-1.52(-0.90%)
May 20, 2015
169.15
170.12
168.14
168.86
925,301
+0.13(+0.08%)
May 19, 2015
169.04
169.79
167.80
168.72
289,644
-0.63(-0.37%)
May 18, 2015
169.52
170.36
168.32
169.35
283,595
-1.06(-0.62%)
May 15, 2015
169.79
170.63
168.74
170.42
518,945
+1.25(+0.74%)
May 14, 2015
165.82
169.25
165.07
169.17
485,910
+3.85(+2.33%)
May 13, 2015
168.11
169.99
164.88
165.32
605,758
-2.10(-1.25%)
May 12, 2015
165.73
168.04
164.69
167.42
470,336
+0.84(+0.51%)
May 11, 2015
170.83
172.86
166.29
166.58
810,755
-4.70(-2.74%)
May 08, 2015
170.01
174.29
169.69
171.28
410,822
+2.45(+1.45%)
May 07, 2015
169.65
171.00
166.26
168.83
581,247
+3.26(+1.97%)
May 06, 2015
164.90
166.30
164.18
165.57
356,904
+0.41(+0.25%)
May 05, 2015
169.11
169.36
164.93
165.16
463,118
-4.93(-2.90%)
May 04, 2015
169.95
171.16
169.48
170.09
353,598
+0.93(+0.55%)
May 01, 2015
168.22
170.68
168.22
169.16
444,344
+2.02(+1.21%)
Apr 30, 2015
168.31
170.00
166.02
167.14
519,614
-2.16(-1.28%)
Apr 29, 2015
171.41
172.38
168.65
169.30
259,863
-3.52(-2.04%)
Apr 28, 2015
171.46
173.05
170.60
172.83
296,180
+1.11(+0.64%)
Apr 27, 2015
172.27
173.56
171.14
171.72
601,690
+0.77(+0.45%)
Apr 24, 2015
171.32
172.04
170.31
170.95
439,045
-0.56(-0.32%)
Apr 23, 2015
170.79
172.49
170.79
171.51
384,131
+0.73(+0.43%)
Apr 22, 2015
169.41
172.00
168.68
170.78
272,960
+1.23(+0.72%)
Apr 21, 2015
168.93
170.43
168.78
169.55
317,452
+1.52(+0.91%)
Apr 20, 2015
167.55
169.44
167.03
168.03
255,939
+0.50(+0.30%)
Apr 17, 2015
167.38
168.33
166.39
167.53
287,985
-0.64(-0.38%)
Apr 16, 2015
166.52
168.97
166.24
168.16
263,939
+1.30(+0.78%)
Apr 15, 2015
168.04
168.59
166.59
166.86
369,720
-1.08(-0.65%)
Apr 14, 2015
167.07
169.17
167.07
167.95
247,182
+0.87(+0.52%)
Apr 13, 2015
166.78
168.72
166.78
167.07
310,269
-0.25(-0.15%)
Apr 10, 2015
167.67
169.35
166.85
167.32
273,535
+0.23(+0.14%)
Apr 09, 2015
171.30
171.30
166.67
167.10
364,355
-4.71(-2.74%)
Apr 08, 2015
171.07
172.42
170.94
171.81
316,833
+0.73(+0.43%)
Apr 07, 2015
173.41
174.00
171.03
171.08
269,440
-2.82(-1.62%)
Apr 06, 2015
173.59
174.63
173.09
173.90
368,864
+1.34(+0.78%)
Apr 02, 2015
170.67
172.56
172.56
172.56
360,530
+1.53(+0.89%)
Apr 01, 2015
173.34
174.15
170.51
171.03
579,701
-2.09(-1.21%)
Mar 31, 2015
175.65
176.99
173.01
173.13
547,084
-3.16(-1.79%)
Mar 30, 2015
175.87
176.54
174.53
176.28
447,422
+1.29(+0.74%)
Mar 27, 2015
175.31
177.93
174.57
174.99
501,864
+0.36(+0.21%)
Mar 26, 2015
173.78
175.26
172.65
174.63
519,575
+0.15(+0.09%)
Mar 25, 2015
178.02
178.89
174.24
174.48
379,929
-3.47(-1.95%)
Mar 24, 2015
178.94
180.27
177.88
177.94
365,010
-1.56(-0.87%)
Mar 23, 2015
180.28
181.99
179.48
179.51
475,125
-0.52(-0.29%)
Mar 20, 2015
175.80
180.73
175.80
180.03
1,093,856
+4.27(+2.43%)
Mar 19, 2015
176.80
178.76
175.70
175.76
732,385
-1.41(-0.79%)
Mar 18, 2015
174.39
177.67
172.28
177.16
612,472
+3.05(+1.75%)
Mar 17, 2015
175.53
175.53
173.65
174.12
475,899
-1.47(-0.84%)
Mar 16, 2015
172.27
175.59
171.82
175.59
447,628
+4.57(+2.67%)
Mar 13, 2015
171.37
171.97
169.87
171.02
399,453
-0.19(-0.11%)
Mar 12, 2015
168.75
171.69
168.69
171.21
483,313
+3.88(+2.32%)
Mar 11, 2015
167.19
168.38
166.90
167.33
389,711
+0.06(+0.04%)
Mar 10, 2015
166.09
168.20
164.77
167.27
497,134
+1.00(+0.60%)
Mar 09, 2015
164.91
166.48
164.71
166.27
381,485
+2.10(+1.28%)
Mar 06, 2015
167.50
167.50
163.75
164.17
544,218
-5.11(-3.02%)
Mar 05, 2015
167.01
170.47
166.94
169.28
619,738
+3.70(+2.24%)
Mar 04, 2015
166.96
167.97
165.41
165.58
530,396
-1.69(-1.01%)
Mar 03, 2015
167.72
168.13
165.94
167.27
311,057
-1.24(-0.74%)
Mar 02, 2015
167.08
170.20
167.08
168.51
461,098
+2.04(+1.23%)
Feb 27, 2015
165.19
166.64
163.42
166.47
394,839
+1.56(+0.95%)
Feb 26, 2015
166.11
167.00
164.67
164.91
344,452
-1.53(-0.92%)
Feb 25, 2015
167.02
168.80
166.31
166.43
345,856
-0.59(-0.35%)
Feb 24, 2015
169.92
170.20
166.20
167.02
300,307
-3.97(-2.32%)
Feb 23, 2015
169.91
171.31
169.04
171.00
368,790
+1.44(+0.85%)
Feb 20, 2015
167.07
169.72
166.15
169.56
358,145
+2.25(+1.35%)
Feb 19, 2015
170.61
170.61
166.90
167.31
315,107
-3.30(-1.93%)
Feb 18, 2015
168.51
170.78
167.76
170.61
405,337
+1.31(+0.77%)
Feb 17, 2015
169.32
170.99
168.59
169.30
312,899
-0.36(-0.21%)
Feb 13, 2015
170.39
169.66
169.66
169.66
369,984
-0.97(-0.57%)
Feb 12, 2015
167.79
170.65
167.18
170.63
395,721
+3.14(+1.87%)
Feb 11, 2015
167.17
169.08
166.24
167.49
344,393
-0.37(-0.22%)
Feb 10, 2015
166.52
167.95
165.38
167.87
481,497
+1.62(+0.98%)
Feb 09, 2015
167.45
167.82
165.82
166.24
507,232
-1.18(-0.70%)
Feb 06, 2015
172.49
172.49
166.21
167.42
478,413
-5.07(-2.94%)
Feb 05, 2015
171.10
172.70
168.01
172.49
580,339
+1.74(+1.02%)
Feb 04, 2015
170.65
171.06
168.72
170.76
468,288
-0.17(-0.10%)
Feb 03, 2015
168.45
171.05
166.94
170.93
736,746
+1.50(+0.89%)
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.