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
Nasdaq ETF
(NQ:
QQQ
)
454.37
+1.24 (+0.27%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 4, 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 31, 2022
347.75
358.04
357.45
95,653,384
+14.29(+4.16%)
Jan 28, 2022
337.74
346.59
332.74
343.16
109,888,248
+7.42(+2.21%)
Jan 27, 2022
344.01
345.85
334.80
335.74
96,226,120
-3.51(-1.04%)
Jan 26, 2022
347.46
351.37
335.52
339.25
148,053,088
-0.53(-0.16%)
Jan 25, 2022
341.32
344.75
336.41
339.79
124,343,072
-8.06(-2.32%)
Jan 24, 2022
340.56
348.52
328.99
347.85
203,008,384
+1.59(+0.46%)
Jan 21, 2022
353.92
356.59
345.98
346.26
146,534,016
-7.75(-2.19%)
Jan 20, 2022
364.08
368.10
354.01
354.01
89,621,840
-10.72(-2.94%)
Jan 19, 2022
366.41
368.91
360.56
364.73
82,667,952
-1.14(-0.31%)
Jan 18, 2022
368.27
370.42
364.06
365.87
76,688,016
-3.45(-0.93%)
Jan 14, 2022
369.31
0
-2.52(-0.68%)
Jan 13, 2022
382.77
383.46
370.89
371.83
78,862,000
-9.54(-2.50%)
Jan 12, 2022
382.47
384.18
379.07
381.37
55,318,520
+1.82(+0.48%)
Jan 11, 2022
373.51
380.03
371.40
379.55
69,306,520
+5.13(+1.37%)
Jan 10, 2022
369.04
374.77
363.61
374.42
93,158,720
+0.42(+0.11%)
Jan 07, 2022
378.10
379.81
372.21
374.00
74,066,016
-4.09(-1.08%)
Jan 06, 2022
376.52
381.37
374.26
378.09
71,726,784
-0.67(-0.18%)
Jan 05, 2022
388.65
389.78
378.10
378.76
76,445,952
-12.11(-3.10%)
Jan 04, 2022
396.03
396.07
387.22
390.87
59,996,080
-4.61(-1.17%)
Jan 03, 2022
392.89
395.78
390.76
395.48
41,180,500
+3.77(+0.96%)
Dec 31, 2021
393.49
394.87
391.22
391.71
35,449,148
-2.46(-0.62%)
Dec 30, 2021
395.14
397.34
393.58
394.17
24,104,512
-1.18(-0.30%)
Dec 29, 2021
395.55
396.83
392.95
395.35
32,611,480
-0.06(-0.01%)
Dec 28, 2021
398.16
398.34
394.53
395.41
33,493,426
-1.84(-0.46%)
Dec 27, 2021
392.11
397.25
390.80
397.25
33,675,632
+6.46(+1.65%)
Dec 23, 2021
388.23
392.25
387.93
390.80
30,059,696
+2.92(+0.75%)
Dec 22, 2021
382.91
388.08
382.24
387.87
37,558,100
+4.67(+1.22%)
Dec 21, 2021
378.12
383.52
374.33
383.20
49,489,764
+8.39(+2.24%)
Dec 20, 2021
373.71
375.61
371.65
374.82
66,190,900
-3.67(-0.97%)
Dec 17, 2021
376.93
382.69
375.40
378.49
83,654,368
-1.90(-0.50%)
Dec 16, 2021
391.40
391.83
378.78
380.38
83,775,304
-10.04(-2.57%)
Dec 15, 2021
381.47
390.79
377.47
390.42
74,695,440
+8.70(+2.28%)
Dec 14, 2021
380.84
386.46
375.86
381.72
76,360,984
-3.99(-1.03%)
Dec 13, 2021
391.36
391.68
385.34
385.71
50,907,040
-4.66(-1.19%)
Dec 10, 2021
390.00
391.62
386.80
390.38
53,779,212
+3.21(+0.83%)
Dec 09, 2021
391.70
393.52
386.96
387.16
50,733,520
-5.78(-1.47%)
Dec 08, 2021
391.53
393.15
389.61
392.94
39,780,228
+1.75(+0.45%)
Dec 07, 2021
386.47
391.98
386.43
391.19
56,935,668
+11.44(+3.01%)
Dec 06, 2021
377.23
381.13
372.97
379.75
68,631,240
+3.02(+0.80%)
Dec 03, 2021
384.78
385.79
372.58
376.74
107,148,728
-6.67(-1.74%)
Dec 02, 2021
379.36
385.20
377.93
383.40
85,607,776
+2.75(+0.72%)
Dec 01, 2021
391.63
393.80
380.19
380.65
79,322,232
-6.60(-1.70%)
Nov 30, 2021
392.12
394.50
385.21
387.25
82,424,216
-5.77(-1.47%)
Nov 29, 2021
389.28
400.84
384.10
393.02
55,285,168
+8.35(+2.17%)
Nov 26, 2021
389.50
392.29
383.27
384.67
52,407,920
-7.43(-1.90%)
Nov 24, 2021
388.34
392.39
385.99
392.11
47,751,220
+1.26(+0.32%)
Nov 23, 2021
391.47
393.55
386.36
390.85
71,288,112
-6.36(-1.60%)
Nov 22, 2021
398.80
401.89
392.53
397.21
62,531,440
-0.00(-0.00%)
Nov 19, 2021
396.70
398.54
395.86
397.21
45,958,644
+2.16(+0.55%)
Nov 18, 2021
393.06
395.55
390.86
395.05
46,412,592
+3.84(+0.98%)
Nov 17, 2021
391.11
393.05
390.02
391.21
29,096,684
+0.42(+0.11%)
Nov 16, 2021
387.29
391.29
387.10
390.79
28,271,502
+2.76(+0.71%)
Nov 15, 2021
389.30
389.63
385.55
388.02
34,178,664
-0.09(-0.02%)
Nov 12, 2021
385.23
388.65
383.62
388.11
35,319,956
+4.04(+1.05%)
Nov 11, 2021
386.02
386.20
383.73
384.07
32,636,240
-3.35(-0.87%)
Nov 10, 2021
385.92
387.43
55,254,872
-1.30(-0.33%)
Nov 09, 2021
392.50
392.90
387.35
388.72
51,210,964
-2.69(-0.69%)
Nov 08, 2021
391.92
392.95
390.77
391.42
29,634,314
-0.53(-0.14%)
Nov 05, 2021
393.36
394.30
390.53
391.95
44,120,048
+0.37(+0.10%)
Nov 04, 2021
387.90
392.54
387.35
391.57
40,907,276
+4.96(+1.28%)
Nov 03, 2021
383.05
387.04
382.00
386.62
34,244,684
+4.06(+1.06%)
Nov 02, 2021
380.35
383.04
380.30
382.56
25,533,732
+1.59(+0.42%)
Nov 01, 2021
380.11
381.09
378.00
380.96
31,280,896
+1.30(+0.34%)
Oct 29, 2021
374.70
379.83
379.67
38,007,292
+1.86(+0.49%)
Oct 28, 2021
375.58
378.06
374.80
377.81
38,557,232
+4.15(+1.11%)
Oct 27, 2021
373.25
376.76
372.98
373.66
46,445,032
+0.87(+0.23%)
Oct 26, 2021
373.88
372.79
47,924,392
+1.17(+0.32%)
Oct 25, 2021
369.29
372.55
371.62
33,101,122
+3.75(+1.02%)
Oct 22, 2021
369.71
370.68
366.17
367.88
36,891,440
-3.10(-0.83%)
Oct 21, 2021
367.92
371.17
367.61
370.97
25,802,966
+2.25(+0.61%)
Oct 20, 2021
369.67
370.28
367.23
368.72
31,877,656
-0.48(-0.13%)
Oct 19, 2021
367.51
369.25
366.48
369.20
29,524,348
+2.77(+0.76%)
Oct 18, 2021
361.48
366.65
360.87
366.43
35,023,836
+3.65(+1.01%)
Oct 15, 2021
361.74
362.90
360.70
362.78
41,105,844
+2.27(+0.63%)
Oct 14, 2021
357.62
360.73
356.95
360.51
44,118,076
+6.52(+1.84%)
Oct 13, 2021
353.51
354.67
351.46
353.99
40,738,804
+2.74(+0.78%)
Oct 12, 2021
353.88
354.32
350.53
351.25
44,599,708
-1.16(-0.33%)
Oct 11, 2021
353.58
357.14
352.32
352.41
35,396,908
-2.72(-0.77%)
Oct 08, 2021
358.00
358.24
354.59
355.13
42,532,056
-1.73(-0.49%)
Oct 07, 2021
356.75
359.59
356.20
356.86
40,034,896
+3.20(+0.90%)
Oct 06, 2021
348.17
353.94
347.26
353.67
57,666,532
+2.25(+0.64%)
Oct 05, 2021
347.81
353.69
347.58
351.42
47,946,644
+4.68(+1.35%)
Oct 04, 2021
352.54
352.87
344.48
346.74
78,015,624
-7.43(-2.10%)
Oct 01, 2021
352.62
355.22
348.47
354.17
57,332,208
+2.48(+0.70%)
Sep 30, 2021
354.95
356.63
351.14
351.69
62,355,400
-1.59(-0.45%)
Sep 29, 2021
355.14
357.31
352.65
353.29
58,981,340
-0.58(-0.16%)
Sep 28, 2021
359.57
364.12
353.35
353.87
99,272,688
-10.34(-2.84%)
Sep 27, 2021
364.02
365.06
361.59
364.21
44,038,092
-2.89(-0.79%)
Sep 24, 2021
364.46
367.52
364.09
367.10
36,668,704
+0.34(+0.09%)
Sep 23, 2021
364.57
367.80
363.92
366.76
46,224,312
+3.35(+0.92%)
Sep 22, 2021
360.96
364.88
359.85
363.40
47,729,908
+3.36(+0.93%)
Sep 21, 2021
361.45
362.66
358.90
360.04
42,595,204
+0.39(+0.11%)
Sep 20, 2021
361.33
363.09
354.91
359.65
77,375,304
-7.54(-2.05%)
Sep 17, 2021
371.10
371.15
366.13
367.19
62,014,644
-4.40(-1.18%)
Sep 16, 2021
369.98
372.17
368.03
371.58
35,804,356
+0.30(+0.08%)
Sep 15, 2021
369.05
371.68
366.73
371.28
34,701,744
+2.69(+0.73%)
Sep 14, 2021
371.14
371.88
367.63
368.59
42,511,108
-1.05(-0.28%)
Sep 13, 2021
372.25
372.69
367.57
369.64
49,609,348
-0.19(-0.05%)
Sep 10, 2021
374.45
375.18
369.56
369.83
40,977,828
-2.90(-0.78%)
Sep 09, 2021
374.24
375.36
372.49
372.73
29,905,616
-1.29(-0.34%)
Sep 08, 2021
375.14
375.14
371.72
374.01
33,512,712
-1.31(-0.35%)
Sep 07, 2021
374.89
375.97
373.73
375.32
24,394,560
+0.53(+0.14%)
Sep 03, 2021
372.48
375.19
372.46
374.79
25,070,806
+1.15(+0.31%)
Sep 02, 2021
375.18
375.51
372.41
373.64
25,940,100
-0.18(-0.05%)
Sep 01, 2021
374.27
375.91
373.61
373.81
28,621,392
+0.57(+0.15%)
Aug 31, 2021
373.75
373.78
371.63
373.25
30,136,366
-0.25(-0.07%)
Aug 30, 2021
370.15
373.99
370.14
373.50
27,740,852
+4.14(+1.12%)
Aug 27, 2021
366.44
369.87
365.95
369.36
27,595,286
+3.56(+0.97%)
Aug 26, 2021
367.27
367.96
365.36
365.80
29,635,626
-2.34(-0.64%)
Aug 25, 2021
367.97
368.72
367.21
368.14
20,788,446
+0.42(+0.12%)
Aug 24, 2021
367.19
368.32
366.72
367.71
22,107,142
+1.12(+0.31%)
Aug 23, 2021
362.24
367.29
362.23
366.60
34,625,612
+5.42(+1.50%)
Aug 20, 2021
358.57
361.60
358.26
361.17
40,201,040
+3.68(+1.03%)
Aug 19, 2021
353.82
359.18
353.56
357.49
49,325,736
+1.72(+0.48%)
Aug 18, 2021
358.69
360.10
355.43
355.77
39,193,648
-3.46(-0.96%)
Aug 17, 2021
359.64
360.62
356.77
359.23
45,789,100
-3.19(-0.88%)
Aug 16, 2021
361.13
362.46
357.25
362.42
35,635,036
+0.16(+0.04%)
Aug 13, 2021
361.35
362.60
360.85
362.26
19,686,232
+1.27(+0.35%)
Aug 12, 2021
359.19
361.36
357.82
361.00
27,100,836
+1.29(+0.36%)
Aug 11, 2021
361.60
362.10
358.36
359.71
34,834,048
-0.62(-0.17%)
Aug 10, 2021
362.70
362.99
359.12
360.33
36,270,812
-1.85(-0.51%)
Aug 09, 2021
361.97
362.71
360.86
362.18
26,420,676
+0.67(+0.18%)
Aug 06, 2021
361.82
362.80
360.38
361.51
33,935,540
-1.59(-0.44%)
Aug 05, 2021
361.63
363.33
360.92
363.10
21,790,938
+2.29(+0.63%)
Aug 04, 2021
360.25
361.77
359.13
360.81
30,091,838
+0.55(+0.15%)
Aug 03, 2021
358.79
360.41
355.56
360.26
36,157,056
+2.14(+0.60%)
Aug 02, 2021
359.77
360.36
357.40
358.12
27,773,296
-0.01(-0.00%)
Jul 30, 2021
356.00
358.68
355.97
358.13
37,145,360
-1.85(-0.51%)
Jul 29, 2021
358.76
361.14
358.76
359.98
26,022,154
+0.65(+0.18%)
Jul 28, 2021
359.10
360.92
356.78
359.33
42,801,688
+1.38(+0.38%)
Jul 27, 2021
361.67
361.67
353.76
357.95
58,888,260
-3.99(-1.10%)
Jul 26, 2021
360.96
362.33
360.08
361.94
28,931,142
+0.29(+0.08%)
Jul 23, 2021
358.82
361.94
357.45
361.65
32,539,234
+4.17(+1.17%)
Jul 22, 2021
355.34
357.49
355.34
357.48
30,746,570
+2.35(+0.66%)
Jul 21, 2021
351.98
355.13
351.75
355.13
30,835,852
+2.72(+0.77%)
Jul 20, 2021
349.31
353.88
347.51
352.41
42,922,312
+4.05(+1.16%)
Jul 19, 2021
347.76
348.87
345.78
348.37
65,513,040
-2.88(-0.82%)
Jul 16, 2021
354.98
355.97
350.89
351.24
48,117,448
-2.87(-0.81%)
Jul 15, 2021
356.53
356.73
352.09
354.11
54,332,220
-2.51(-0.71%)
Jul 14, 2021
358.35
358.99
355.78
356.63
35,930,280
+0.65(+0.18%)
Jul 13, 2021
355.60
358.97
355.11
355.98
40,352,948
+0.00(+0.00%)
Jul 12, 2021
356.01
356.44
354.42
355.98
26,153,202
+1.38(+0.39%)
Jul 09, 2021
351.80
355.06
351.21
354.59
35,821,364
+2.20(+0.62%)
Jul 08, 2021
349.42
353.26
348.12
352.39
51,748,508
-2.14(-0.60%)
Jul 07, 2021
356.01
356.31
352.56
354.53
35,872,540
+0.75(+0.21%)
Jul 06, 2021
352.87
354.07
350.15
353.79
39,495,532
+1.52(+0.43%)
Jul 02, 2021
350.18
352.59
349.95
352.26
33,518,976
+4.00(+1.15%)
Jul 01, 2021
347.78
348.78
346.41
348.27
29,806,636
+0.14(+0.04%)
Jun 30, 2021
348.52
348.92
347.54
348.13
33,121,408
-0.55(-0.16%)
Jun 29, 2021
347.25
348.71
346.40
348.68
29,859,938
+1.26(+0.36%)
Jun 28, 2021
344.54
347.56
344.49
347.42
39,806,360
+4.16(+1.21%)
Jun 25, 2021
344.24
344.49
342.64
343.26
29,201,894
-0.41(-0.12%)
Jun 24, 2021
343.51
345.21
342.96
343.67
33,139,708
+2.11(+0.62%)
Jun 23, 2021
341.33
342.72
340.71
341.56
27,648,652
+0.17(+0.05%)
Jun 22, 2021
338.03
341.84
337.73
341.39
29,430,506
+3.15(+0.93%)
Jun 21, 2021
336.34
338.56
334.10
338.24
33,521,222
+2.09(+0.62%)
Jun 18, 2021
337.13
338.29
335.39
336.15
56,635,176
-2.66(-0.78%)
Jun 17, 2021
333.54
339.83
333.49
338.81
60,789,868
+4.15(+1.24%)
Jun 16, 2021
336.26
337.34
331.07
334.66
56,371,916
-1.17(-0.35%)
Jun 15, 2021
337.64
337.95
335.06
335.83
36,596,820
-2.17(-0.64%)
Jun 14, 2021
335.22
338.00
334.02
337.99
28,319,570
+3.21(+0.96%)
Jun 11, 2021
333.92
334.80
333.26
334.79
21,632,052
+0.87(+0.26%)
Jun 10, 2021
330.81
334.02
330.36
333.91
34,316,228
+3.44(+1.04%)
Jun 09, 2021
331.77
332.56
330.28
330.47
21,862,512
+0.08(+0.02%)
Jun 08, 2021
331.99
332.87
328.69
330.39
27,789,394
+0.16(+0.05%)
Jun 07, 2021
328.71
330.29
328.02
330.23
33,170,624
+0.98(+0.30%)
Jun 04, 2021
325.57
329.70
325.50
329.25
39,486,996
+5.49(+1.70%)
Jun 03, 2021
324.30
325.58
322.07
323.76
37,707,076
-3.39(-1.04%)
Jun 02, 2021
326.95
328.02
325.42
327.15
22,437,220
+0.63(+0.19%)
Jun 01, 2021
328.96
329.43
325.16
326.52
31,707,762
-1.09(-0.33%)
May 28, 2021
327.80
329.22
327.29
327.61
30,504,398
+1.03(+0.32%)
May 27, 2021
327.36
328.21
326.38
326.58
28,366,050
-1.17(-0.36%)
May 26, 2021
327.35
328.28
326.65
327.75
25,876,488
+1.08(+0.33%)
May 25, 2021
327.75
328.48
325.50
326.67
31,849,700
+0.45(+0.14%)
May 24, 2021
323.14
327.36
320.72
326.22
33,040,450
+5.41(+1.69%)
May 21, 2021
324.18
324.60
320.46
320.81
51,691,240
-1.80(-0.56%)
May 20, 2021
317.99
323.47
317.76
322.61
47,272,312
+6.12(+1.93%)
May 19, 2021
310.67
316.79
310.32
316.49
67,511,768
+0.36(+0.11%)
May 18, 2021
319.24
320.47
315.86
316.13
37,123,228
-2.15(-0.67%)
May 17, 2021
318.49
320.20
315.37
318.27
40,076,844
-1.94(-0.61%)
May 14, 2021
316.50
321.14
315.99
320.22
45,225,816
+6.92(+2.21%)
May 13, 2021
313.87
316.30
310.91
313.30
71,099,392
+2.40(+0.77%)
May 12, 2021
314.17
316.52
310.02
310.90
92,861,992
-8.26(-2.59%)
May 11, 2021
313.65
319.96
312.99
319.16
73,295,792
-0.44(-0.14%)
May 10, 2021
326.49
326.66
319.39
319.60
61,804,076
-8.28(-2.53%)
May 07, 2021
328.05
330.28
325.42
327.88
54,352,464
+2.64(+0.81%)
May 06, 2021
322.54
325.40
320.28
325.24
47,715,944
+2.43(+0.75%)
May 05, 2021
325.97
326.84
322.02
322.81
47,042,260
-1.09(-0.34%)
May 04, 2021
327.25
327.57
320.04
323.90
66,325,616
-5.94(-1.80%)
May 03, 2021
332.81
333.57
329.38
329.83
30,260,256
-1.77(-0.53%)
Apr 30, 2021
331.31
333.82
330.68
331.60
39,001,052
-2.19(-0.66%)
Apr 29, 2021
335.89
336.32
330.53
333.79
38,347,892
+1.20(+0.36%)
Apr 28, 2021
333.38
334.40
331.93
332.59
34,234,596
-1.13(-0.34%)
Apr 27, 2021
335.46
335.68
332.75
333.72
33,785,748
-1.56(-0.46%)
Apr 26, 2021
333.25
335.45
332.49
335.28
31,360,514
+2.28(+0.68%)
Apr 23, 2021
329.50
334.32
329.50
333.00
37,116,916
+4.14(+1.26%)
Apr 22, 2021
332.48
333.47
327.69
328.86
46,771,204
-4.01(-1.21%)
Apr 21, 2021
328.75
333.06
327.65
332.87
37,167,304
+2.83(+0.86%)
Apr 20, 2021
331.80
333.10
328.06
330.05
38,710,956
-2.42(-0.73%)
Apr 19, 2021
333.95
335.12
330.53
332.47
35,144,032
-3.07(-0.91%)
Apr 16, 2021
335.68
335.76
333.65
335.54
41,647,812
+0.39(+0.12%)
Apr 15, 2021
333.05
335.54
329.86
335.15
36,987,984
+5.00(+1.52%)
Apr 14, 2021
334.40
334.53
329.32
330.14
43,312,752
-4.01(-1.20%)
Apr 13, 2021
331.84
334.63
331.63
334.16
30,887,478
+3.86(+1.17%)
Apr 12, 2021
329.68
330.72
328.40
330.30
26,287,566
-0.43(-0.13%)
Apr 09, 2021
327.37
330.94
326.62
330.73
37,371,632
+1.99(+0.61%)
Apr 08, 2021
328.23
328.93
327.43
328.74
30,217,688
+3.39(+1.04%)
Apr 07, 2021
324.08
326.19
323.14
325.35
32,587,574
+0.79(+0.24%)
Apr 06, 2021
324.48
326.54
323.78
324.56
34,131,904
-0.23(-0.07%)
Apr 05, 2021
320.94
325.56
318.50
324.79
42,939,052
+6.36(+2.00%)
Apr 01, 2021
316.96
318.57
316.70
318.43
56,759,120
+5.34(+1.70%)
Mar 31, 2021
310.18
314.67
309.84
313.09
56,004,524
+4.72(+1.53%)
Mar 30, 2021
307.95
308.95
305.65
308.38
45,447,140
-1.56(-0.50%)
Mar 29, 2021
309.48
311.00
306.56
309.94
55,609,148
-0.09(-0.03%)
Mar 26, 2021
305.23
310.35
303.81
310.02
64,744,148
+4.58(+1.50%)
Mar 25, 2021
304.11
306.97
301.58
305.44
80,136,520
-0.53(-0.17%)
Mar 24, 2021
312.60
312.64
305.82
305.97
65,987,600
-5.25(-1.69%)
Mar 23, 2021
313.68
315.02
310.40
311.22
54,463,028
-1.36(-0.44%)
Mar 22, 2021
309.25
314.67
309.25
312.58
57,198,436
+5.75(+1.88%)
Mar 19, 2021
305.59
308.39
303.42
306.83
80,059,400
+1.08(+0.35%)
Mar 18, 2021
310.49
311.48
305.29
305.75
84,559,168
-9.66(-3.06%)
Mar 17, 2021
311.05
317.32
309.32
315.41
79,769,208
+1.29(+0.41%)
Mar 16, 2021
314.62
317.67
312.67
314.12
56,009,232
+1.71(+0.55%)
Mar 15, 2021
309.43
312.57
307.77
312.41
43,934,520
+3.30(+1.07%)
Mar 12, 2021
307.54
311.82
305.12
309.10
70,741,040
-2.53(-0.81%)
Mar 11, 2021
309.41
313.42
308.51
311.63
54,342,656
+7.01(+2.30%)
Mar 10, 2021
309.79
310.09
303.92
304.62
78,122,400
-0.87(-0.29%)
Mar 09, 2021
301.27
307.41
300.74
305.49
81,754,528
+11.59(+3.94%)
Mar 08, 2021
301.91
303.81
293.48
293.90
89,981,520
-8.56(-2.83%)
Mar 05, 2021
300.62
303.37
291.46
302.46
124,022,760
+4.49(+1.51%)
Mar 04, 2021
302.56
305.75
294.06
297.97
141,419,408
-4.96(-1.64%)
Mar 03, 2021
310.88
311.83
302.87
302.93
87,403,344
-9.05(-2.90%)
Mar 02, 2021
317.72
317.80
311.73
311.98
49,153,936
-5.09(-1.60%)
Mar 01, 2021
312.84
317.41
311.52
317.07
50,054,800
+9.26(+3.01%)
Feb 26, 2021
309.49
312.68
304.62
307.81
106,893,712
+1.28(+0.42%)
Feb 25, 2021
314.91
317.50
304.97
306.53
111,683,248
-11.07(-3.49%)
Feb 24, 2021
312.32
317.91
309.59
317.60
59,202,772
+2.60(+0.82%)
Feb 23, 2021
310.61
316.69
304.73
315.00
99,029,656
-0.94(-0.30%)
Feb 22, 2021
319.92
321.19
315.74
315.94
48,015,292
-8.41(-2.59%)
Feb 19, 2021
327.13
327.26
323.32
324.35
39,962,856
-1.42(-0.44%)
Feb 18, 2021
323.58
327.14
321.74
325.77
32,732,016
-1.43(-0.44%)
Feb 17, 2021
325.77
328.90
323.52
327.20
32,028,602
-1.58(-0.48%)
Feb 16, 2021
330.44
331.38
327.60
328.78
27,443,070
-0.89(-0.27%)
Feb 12, 2021
326.99
329.84
325.93
329.67
20,765,220
+1.83(+0.56%)
Feb 11, 2021
327.59
328.25
325.43
327.84
22,368,090
+1.79(+0.55%)
Feb 10, 2021
328.24
328.70
322.86
326.05
28,502,676
-0.75(-0.23%)
Feb 09, 2021
325.92
328.06
325.91
326.79
17,859,420
-0.07(-0.02%)
Feb 08, 2021
326.39
327.01
324.73
326.86
20,804,596
+2.18(+0.67%)
Feb 05, 2021
324.55
325.70
322.89
324.68
23,199,368
+1.10(+0.34%)
Feb 04, 2021
321.21
323.67
319.88
323.59
22,708,986
+3.78(+1.18%)
Feb 03, 2021
323.17
323.55
319.75
319.80
25,165,438
-1.27(-0.40%)
Feb 02, 2021
318.92
322.24
318.75
321.08
34,454,232
+5.15(+1.63%)
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.