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
iShares Trust S&P Semiconductor Index Fund
(NQ:
SOXX
)
250.23
+6.86 (+2.82%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 12, 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, 2019
162.87
164.59
161.62
163.12
522,824
-0.08(-0.05%)
Jan 30, 2019
161.44
163.78
159.60
163.20
1,107,932
+4.60(+2.90%)
Jan 29, 2019
160.93
161.45
158.33
158.60
1,551,419
-2.32(-1.44%)
Jan 28, 2019
158.19
162.22
157.68
160.93
864,151
-3.24(-1.97%)
Jan 25, 2019
161.47
164.84
160.34
164.16
1,103,307
+3.33(+2.07%)
Jan 24, 2019
155.46
161.39
155.40
160.83
2,097,932
+8.83(+5.81%)
Jan 23, 2019
153.93
154.55
150.66
152.00
742,030
-1.08(-0.70%)
Jan 22, 2019
156.09
156.09
151.94
153.07
751,825
-4.53(-2.88%)
Jan 18, 2019
155.23
158.55
154.75
157.61
555,570
+4.00(+2.60%)
Jan 17, 2019
151.15
154.80
150.31
153.61
1,105,714
+1.41(+0.92%)
Jan 16, 2019
153.89
154.80
152.21
152.21
301,750
-1.41(-0.92%)
Jan 15, 2019
153.57
155.27
152.98
153.61
311,234
+0.44(+0.29%)
Jan 14, 2019
153.94
154.21
152.38
153.17
301,190
-2.53(-1.63%)
Jan 11, 2019
153.38
156.98
152.88
155.70
455,318
+1.65(+1.07%)
Jan 10, 2019
151.19
154.30
151.08
154.05
443,459
+1.35(+0.88%)
Jan 09, 2019
150.22
153.34
150.22
152.70
813,267
+3.83(+2.57%)
Jan 08, 2019
151.14
151.14
146.96
148.87
539,811
-0.65(-0.44%)
Jan 07, 2019
147.25
150.95
146.63
149.52
592,689
+2.71(+1.85%)
Jan 04, 2019
143.10
147.32
142.59
146.81
895,285
+6.34(+4.51%)
Jan 03, 2019
145.77
146.69
140.41
140.47
1,083,405
-8.70(-5.83%)
Jan 02, 2019
145.19
150.50
145.04
149.17
807,649
+0.96(+0.64%)
Dec 31, 2018
148.72
149.37
146.68
148.22
779,048
+1.03(+0.70%)
Dec 28, 2018
146.87
149.85
146.02
147.19
356,971
+1.05(+0.72%)
Dec 27, 2018
142.96
146.16
141.24
146.14
952,951
+0.95(+0.66%)
Dec 26, 2018
139.24
145.19
136.77
145.19
1,488,369
+8.22(+6.00%)
Dec 24, 2018
139.88
141.45
136.97
136.97
932,126
-4.14(-2.93%)
Dec 21, 2018
144.46
146.10
140.72
141.11
980,929
-2.44(-1.70%)
Dec 20, 2018
144.48
146.82
141.63
143.54
1,149,136
-1.00(-0.69%)
Dec 19, 2018
150.13
151.84
143.92
144.54
1,066,690
-6.42(-4.25%)
Dec 18, 2018
150.26
153.31
150.23
150.97
886,931
+1.97(+1.32%)
Dec 17, 2018
150.74
152.95
148.06
149.00
415,120
-1.96(-1.30%)
Dec 14, 2018
151.36
153.94
150.83
150.96
482,169
-2.17(-1.42%)
Dec 13, 2018
154.61
155.35
152.47
153.13
474,260
-0.32(-0.21%)
Dec 12, 2018
153.77
155.81
152.53
153.45
496,393
+2.15(+1.42%)
Dec 11, 2018
153.02
154.84
150.44
151.30
881,091
+0.96(+0.64%)
Dec 10, 2018
147.91
151.03
147.54
150.34
570,396
+1.90(+1.28%)
Dec 07, 2018
153.95
154.18
147.59
148.43
691,692
-5.75(-3.73%)
Dec 06, 2018
150.64
154.18
149.87
154.18
1,893,441
-0.79(-0.51%)
Dec 04, 2018
161.47
161.85
154.77
154.97
734,446
-7.79(-4.78%)
Dec 03, 2018
163.37
163.97
161.17
162.76
826,976
+4.17(+2.63%)
Nov 30, 2018
156.31
158.61
154.84
158.59
651,485
+2.18(+1.39%)
Nov 29, 2018
157.18
157.93
156.02
156.42
1,016,431
-1.15(-0.73%)
Nov 28, 2018
155.72
157.63
152.65
157.57
594,496
+3.60(+2.34%)
Nov 27, 2018
152.91
155.27
152.15
153.97
711,878
+0.23(+0.15%)
Nov 26, 2018
153.02
153.75
151.53
153.74
674,509
+2.73(+1.81%)
Nov 23, 2018
149.77
152.19
149.68
151.01
526,195
+0.09(+0.06%)
Nov 21, 2018
150.92
150.92
150.92
0
+0.62(+0.41%)
Nov 20, 2018
145.82
152.24
145.65
150.30
1,104,193
+0.19(+0.13%)
Nov 19, 2018
155.31
155.75
149.96
150.11
911,993
-5.97(-3.82%)
Nov 16, 2018
152.25
156.78
152.23
156.08
1,589,196
-1.90(-1.21%)
Nov 15, 2018
152.02
158.54
151.98
157.98
1,762,871
+5.16(+3.38%)
Nov 14, 2018
153.57
155.02
151.36
152.82
1,310,336
+0.67(+0.44%)
Nov 13, 2018
151.33
155.17
151.33
152.15
852,593
+2.06(+1.38%)
Nov 12, 2018
154.42
154.73
149.60
150.08
795,350
-7.01(-4.46%)
Nov 09, 2018
158.33
158.48
155.73
157.10
597,699
-3.05(-1.91%)
Nov 08, 2018
159.32
161.20
158.59
160.15
603,280
-0.43(-0.27%)
Nov 07, 2018
160.88
161.11
158.83
160.58
646,367
+1.80(+1.13%)
Nov 06, 2018
156.62
159.40
156.62
158.78
418,822
+1.83(+1.16%)
Nov 05, 2018
158.15
158.17
154.31
156.96
850,552
-1.44(-0.91%)
Nov 02, 2018
160.11
160.97
156.44
158.40
1,145,642
-2.42(-1.51%)
Nov 01, 2018
154.71
161.19
154.60
160.82
1,241,755
+7.21(+4.69%)
Oct 31, 2018
154.04
154.80
152.25
153.61
1,236,273
+1.92(+1.27%)
Oct 30, 2018
145.21
151.84
145.21
151.69
882,995
+6.05(+4.16%)
Oct 29, 2018
150.15
150.84
142.88
145.63
1,563,907
-1.54(-1.04%)
Oct 26, 2018
146.51
149.76
144.78
147.17
1,382,749
-2.60(-1.74%)
Oct 25, 2018
147.34
150.91
147.11
149.77
3,262,753
+3.27(+2.23%)
Oct 24, 2018
154.16
154.16
146.24
146.50
3,258,664
-10.28(-6.56%)
Oct 23, 2018
153.49
157.65
151.78
156.78
1,515,202
-0.82(-0.52%)
Oct 22, 2018
157.46
158.53
156.14
157.60
1,387,542
+0.96(+0.61%)
Oct 19, 2018
160.01
160.92
155.97
156.64
1,196,140
-2.38(-1.50%)
Oct 18, 2018
162.44
162.45
158.44
159.03
1,435,228
-4.08(-2.50%)
Oct 17, 2018
164.96
165.28
161.98
163.11
857,711
-0.65(-0.40%)
Oct 16, 2018
160.36
163.99
160.18
163.76
691,381
+5.16(+3.26%)
Oct 15, 2018
159.22
160.36
158.02
158.59
1,373,479
-1.31(-0.82%)
Oct 12, 2018
161.29
162.19
157.58
159.91
1,717,244
+2.86(+1.82%)
Oct 11, 2018
158.34
161.79
155.82
157.05
1,545,475
-1.58(-1.00%)
Oct 10, 2018
163.80
163.90
158.50
158.63
2,141,680
-7.32(-4.41%)
Oct 09, 2018
165.23
166.80
164.93
165.96
569,219
-0.19(-0.11%)
Oct 08, 2018
166.65
168.16
164.71
166.15
761,077
-1.88(-1.12%)
Oct 05, 2018
172.14
172.31
166.46
168.02
861,645
-4.07(-2.37%)
Oct 04, 2018
173.99
174.28
170.60
172.09
678,671
-3.10(-1.77%)
Oct 03, 2018
175.80
176.42
173.63
175.19
702,375
+0.16(+0.09%)
Oct 02, 2018
174.57
177.45
174.57
175.03
713,210
+0.00(+0.00%)
Oct 01, 2018
175.33
176.47
174.62
175.03
362,521
+0.60(+0.35%)
Sep 28, 2018
173.14
175.04
172.62
174.43
840,322
+1.09(+0.63%)
Sep 27, 2018
173.24
174.03
172.73
173.34
373,314
+0.65(+0.38%)
Sep 26, 2018
173.68
174.72
172.50
172.69
371,170
-1.80(-1.03%)
Sep 25, 2018
176.88
176.88
174.02
174.49
522,271
-2.82(-1.59%)
Sep 24, 2018
175.28
177.40
174.91
177.32
296,000
+0.61(+0.35%)
Sep 21, 2018
177.35
178.01
176.25
176.71
606,515
-0.48(-0.27%)
Sep 20, 2018
176.44
177.86
176.19
177.18
513,557
+2.12(+1.21%)
Sep 19, 2018
174.86
175.90
174.33
175.06
392,488
+0.27(+0.16%)
Sep 18, 2018
174.00
175.85
174.00
174.79
466,246
+1.49(+0.86%)
Sep 17, 2018
175.10
175.56
173.08
173.30
542,610
-2.45(-1.39%)
Sep 14, 2018
174.80
176.44
174.29
175.75
702,948
+1.95(+1.12%)
Sep 13, 2018
173.73
175.97
173.17
173.80
767,063
+1.96(+1.14%)
Sep 12, 2018
171.60
171.91
168.08
171.84
749,918
-2.01(-1.16%)
Sep 11, 2018
174.84
175.07
172.91
173.84
616,365
-1.70(-0.97%)
Sep 10, 2018
174.94
175.59
173.91
175.54
337,828
+1.84(+1.06%)
Sep 07, 2018
174.10
176.23
173.29
173.70
2,983,882
-0.72(-0.41%)
Sep 06, 2018
178.50
178.65
174.24
174.43
530,691
-4.75(-2.65%)
Sep 05, 2018
179.88
180.37
177.66
179.17
561,245
-0.87(-0.48%)
Sep 04, 2018
177.96
180.12
177.58
180.05
458,078
+1.44(+0.80%)
Aug 31, 2018
178.61
178.61
178.61
0
+0.97(+0.54%)
Aug 30, 2018
178.84
179.51
177.40
177.64
643,389
-1.60(-0.90%)
Aug 29, 2018
178.78
179.80
178.15
179.25
1,520,414
+0.47(+0.26%)
Aug 28, 2018
179.04
179.55
177.05
178.78
574,064
+0.69(+0.39%)
Aug 27, 2018
176.73
179.42
176.35
178.09
6,348,542
+2.79(+1.59%)
Aug 24, 2018
173.57
175.40
173.54
175.31
598,843
+2.51(+1.45%)
Aug 23, 2018
172.52
174.08
172.52
172.80
656,229
+0.20(+0.11%)
Aug 22, 2018
171.44
172.83
170.39
172.60
511,575
+0.81(+0.47%)
Aug 21, 2018
169.05
172.25
169.01
171.80
905,609
+3.28(+1.95%)
Aug 20, 2018
168.90
169.51
166.62
168.51
339,967
-0.15(-0.09%)
Aug 17, 2018
168.42
169.11
166.15
168.66
779,775
-1.27(-0.75%)
Aug 16, 2018
171.27
171.51
169.47
169.93
504,280
-0.22(-0.13%)
Aug 15, 2018
171.06
171.77
168.39
170.15
1,089,711
-2.39(-1.39%)
Aug 14, 2018
173.90
174.17
172.40
172.54
571,722
-0.35(-0.20%)
Aug 13, 2018
172.94
174.39
172.68
172.89
599,369
+0.25(+0.15%)
Aug 10, 2018
173.35
174.12
171.82
172.63
1,153,893
-4.39(-2.48%)
Aug 09, 2018
177.99
178.25
176.99
177.03
788,095
-1.76(-0.99%)
Aug 08, 2018
178.40
179.16
177.70
178.79
396,622
+0.41(+0.23%)
Aug 07, 2018
177.82
178.49
177.14
178.38
3,509,247
+1.41(+0.80%)
Aug 06, 2018
175.57
177.00
174.62
176.97
276,406
+1.06(+0.60%)
Aug 03, 2018
175.65
176.07
174.83
175.91
477,476
+0.37(+0.21%)
Aug 02, 2018
172.27
175.77
171.65
175.54
800,397
+1.71(+0.98%)
Aug 01, 2018
174.26
175.65
173.08
173.83
1,324,019
-0.25(-0.15%)
Jul 31, 2018
174.10
176.52
173.78
174.09
806,641
+1.14(+0.66%)
Jul 30, 2018
174.57
175.05
172.09
172.94
888,012
-1.71(-0.98%)
Jul 27, 2018
175.55
177.13
173.37
174.65
1,844,481
-0.78(-0.44%)
Jul 26, 2018
175.54
172.07
175.43
2,591,555
+3.36(+1.95%)
Jul 25, 2018
171.35
172.22
169.15
172.07
5,771,954
+0.65(+0.38%)
Jul 24, 2018
174.39
175.23
171.18
171.42
669,121
-1.89(-1.09%)
Jul 23, 2018
172.18
173.60
169.95
173.31
355,648
+0.23(+0.14%)
Jul 20, 2018
174.04
172.19
173.07
309,697
-0.82(-0.47%)
Jul 19, 2018
173.94
174.59
172.76
173.89
309,491
-0.39(-0.22%)
Jul 18, 2018
173.72
174.57
173.15
174.28
327,986
+1.33(+0.77%)
Jul 17, 2018
169.35
173.00
169.08
172.94
1,470,632
+2.45(+1.44%)
Jul 16, 2018
170.97
171.64
170.35
170.49
217,622
-0.23(-0.14%)
Jul 13, 2018
171.84
171.84
170.47
170.73
285,263
-0.62(-0.36%)
Jul 12, 2018
169.76
171.58
168.75
171.35
805,472
+1.15(+0.67%)
Jul 11, 2018
171.87
172.90
170.06
170.20
709,873
-4.49(-2.57%)
Jul 10, 2018
173.18
175.05
172.92
174.69
498,555
+1.83(+1.06%)
Jul 09, 2018
173.49
173.53
170.84
172.86
483,085
+1.10(+0.64%)
Jul 06, 2018
169.67
172.04
168.76
171.76
804,101
+2.08(+1.23%)
Jul 05, 2018
166.73
169.70
166.73
169.68
475,643
+4.42(+2.67%)
Jul 03, 2018
165.26
165.26
165.26
0
-3.07(-1.82%)
Jul 02, 2018
165.83
168.36
164.55
168.32
744,968
+1.05(+0.63%)
Jun 29, 2018
168.46
169.31
167.27
167.27
453,966
+0.35(+0.21%)
Jun 28, 2018
165.17
167.30
164.96
166.93
1,444,797
+1.26(+0.76%)
Jun 27, 2018
170.62
171.02
165.59
165.67
839,610
-4.05(-2.39%)
Jun 26, 2018
169.68
170.57
168.88
169.72
3,908,480
+0.60(+0.36%)
Jun 25, 2018
172.38
172.38
166.95
169.12
1,939,286
-5.12(-2.94%)
Jun 22, 2018
176.49
176.60
173.91
174.25
397,868
-1.39(-0.79%)
Jun 21, 2018
179.04
179.12
175.38
175.64
444,048
-2.21(-1.24%)
Jun 20, 2018
178.01
178.75
177.03
177.85
715,549
+0.85(+0.48%)
Jun 19, 2018
176.29
177.13
174.30
177.00
937,666
-1.96(-1.10%)
Jun 18, 2018
179.55
179.55
177.31
178.96
597,273
-1.74(-0.96%)
Jun 15, 2018
180.92
180.86
180.70
400,140
-0.16(-0.09%)
Jun 14, 2018
180.82
181.73
179.78
180.86
582,947
+1.08(+0.60%)
Jun 13, 2018
180.17
181.69
179.59
179.78
3,263,640
-0.27(-0.15%)
Jun 12, 2018
179.59
180.18
178.45
180.06
332,329
+0.93(+0.52%)
Jun 11, 2018
179.20
180.04
178.54
179.13
455,553
-0.35(-0.19%)
Jun 08, 2018
179.03
179.82
178.03
179.48
865,922
-1.62(-0.89%)
Jun 07, 2018
182.90
183.10
179.79
181.09
742,764
-1.63(-0.89%)
Jun 06, 2018
182.72
180.81
182.72
451,898
+1.15(+0.63%)
Jun 05, 2018
181.19
182.06
180.50
181.57
228,634
+0.86(+0.48%)
Jun 04, 2018
179.77
180.92
179.08
180.71
417,363
+1.42(+0.79%)
Jun 01, 2018
176.87
179.29
176.24
179.29
377,926
+3.99(+2.28%)
May 31, 2018
176.29
177.09
175.01
175.29
572,560
-1.28(-0.73%)
May 30, 2018
176.39
177.90
175.71
176.58
763,923
+1.14(+0.65%)
May 29, 2018
175.75
176.91
174.22
175.44
548,323
-1.07(-0.60%)
May 25, 2018
176.50
176.50
176.50
0
+1.41(+0.81%)
May 24, 2018
174.51
175.46
172.92
175.09
404,940
+0.70(+0.40%)
May 23, 2018
172.11
174.44
171.39
174.39
370,375
+0.94(+0.54%)
May 22, 2018
173.96
174.77
172.86
173.45
533,384
+0.96(+0.56%)
May 21, 2018
173.29
174.19
170.97
172.49
525,492
+1.71(+1.00%)
May 18, 2018
171.71
171.96
170.17
170.78
738,675
-2.48(-1.43%)
May 17, 2018
173.36
174.67
171.96
173.26
463,779
-0.50(-0.29%)
May 16, 2018
172.91
174.13
171.45
173.76
435,294
+2.21(+1.29%)
May 15, 2018
172.29
172.78
170.32
171.55
450,487
-1.88(-1.08%)
May 14, 2018
173.48
175.52
173.12
173.43
589,429
+2.09(+1.22%)
May 11, 2018
171.62
172.94
171.03
171.34
662,148
-1.26(-0.73%)
May 10, 2018
170.47
172.68
170.37
172.60
443,088
+3.09(+1.82%)
May 09, 2018
167.59
169.64
167.21
169.51
372,098
+2.54(+1.52%)
May 08, 2018
165.89
167.21
165.24
166.97
429,949
+0.98(+0.59%)
May 07, 2018
165.75
166.76
165.15
165.99
422,315
+1.59(+0.97%)
May 04, 2018
159.76
164.69
159.03
164.40
704,968
+3.77(+2.35%)
May 03, 2018
158.42
161.33
157.22
160.63
854,261
+0.95(+0.60%)
May 02, 2018
160.55
161.05
159.00
159.68
550,045
-0.71(-0.44%)
May 01, 2018
157.40
160.56
157.22
160.39
1,114,987
+2.59(+1.64%)
Apr 30, 2018
159.27
160.48
157.11
157.80
642,440
-1.75(-1.10%)
Apr 27, 2018
162.71
162.87
158.75
159.54
1,179,344
-1.12(-0.70%)
Apr 26, 2018
159.94
160.83
158.97
160.67
1,643,019
+3.22(+2.04%)
Apr 25, 2018
158.35
158.58
154.96
157.45
1,580,289
-0.20(-0.12%)
Apr 24, 2018
160.31
161.78
156.25
157.65
1,240,636
-1.28(-0.81%)
Apr 23, 2018
161.68
162.04
158.53
158.93
729,726
-2.14(-1.33%)
Apr 20, 2018
162.96
163.79
160.36
161.07
1,265,991
-1.93(-1.18%)
Apr 19, 2018
167.09
167.28
162.43
163.00
1,972,100
-7.37(-4.33%)
Apr 18, 2018
170.96
171.34
168.85
170.37
518,240
-1.69(-0.98%)
Apr 17, 2018
170.20
172.46
169.85
172.06
391,281
+3.20(+1.89%)
Apr 16, 2018
169.56
169.77
167.46
168.86
302,745
+0.30(+0.18%)
Apr 13, 2018
171.80
172.10
167.95
168.56
459,595
-1.25(-0.74%)
Apr 12, 2018
168.00
170.27
167.85
169.81
681,245
+3.14(+1.89%)
Apr 11, 2018
165.68
168.14
165.38
166.67
437,149
+0.07(+0.04%)
Apr 10, 2018
165.15
167.58
164.10
166.61
706,661
+5.16(+3.20%)
Apr 09, 2018
162.32
166.11
161.35
161.44
396,679
+1.01(+0.63%)
Apr 06, 2018
160.43
420,503
-5.00(-3.02%)
Apr 05, 2018
168.20
168.41
164.36
165.44
614,801
-1.71(-1.02%)
Apr 04, 2018
160.28
167.59
160.23
167.15
721,605
+2.12(+1.29%)
Apr 03, 2018
163.98
165.47
162.20
165.03
595,516
+3.07(+1.89%)
Apr 02, 2018
166.92
168.16
160.36
161.96
848,073
-6.44(-3.82%)
Mar 29, 2018
168.39
168.39
168.39
0
+3.57(+2.17%)
Mar 28, 2018
167.31
168.84
164.09
164.82
1,062,384
-3.65(-2.17%)
Mar 27, 2018
176.25
176.74
167.04
168.47
1,148,268
-6.43(-3.68%)
Mar 26, 2018
171.84
174.95
169.65
174.90
855,300
+7.00(+4.17%)
Mar 23, 2018
173.37
173.69
167.83
167.90
1,371,288
-5.78(-3.33%)
Mar 22, 2018
175.62
177.45
173.53
173.68
624,602
-4.70(-2.63%)
Mar 21, 2018
177.84
180.67
177.61
178.38
492,951
+0.34(+0.19%)
Mar 20, 2018
177.12
178.62
176.88
178.04
271,727
+1.30(+0.73%)
Mar 19, 2018
178.55
179.39
174.24
176.74
993,411
-3.44(-1.91%)
Mar 16, 2018
180.50
181.25
179.98
180.18
369,639
-0.07(-0.04%)
Mar 15, 2018
180.87
181.43
179.32
180.25
383,223
-0.14(-0.08%)
Mar 14, 2018
181.41
181.41
178.75
180.39
585,968
-0.02(-0.01%)
Mar 13, 2018
184.37
185.60
179.63
180.41
1,510,523
-2.83(-1.54%)
Mar 12, 2018
182.65
184.17
182.07
183.24
664,281
+1.92(+1.06%)
Mar 09, 2018
179.06
181.39
178.64
181.32
566,514
+3.69(+2.08%)
Mar 08, 2018
178.52
178.62
176.65
177.63
409,574
+0.16(+0.09%)
Mar 07, 2018
177.69
177.47
416,885
+0.57(+0.32%)
Mar 06, 2018
175.94
177.39
175.02
176.90
635,259
+2.62(+1.50%)
Mar 05, 2018
171.81
175.12
171.03
174.28
446,742
+1.55(+0.90%)
Mar 02, 2018
167.92
173.05
167.53
172.73
497,364
+2.88(+1.70%)
Mar 01, 2018
173.18
173.29
167.87
169.84
1,017,926
-2.72(-1.58%)
Feb 28, 2018
175.34
175.69
172.40
172.57
452,349
-1.55(-0.89%)
Feb 27, 2018
174.77
177.09
174.12
174.12
488,973
-0.58(-0.33%)
Feb 26, 2018
172.03
174.74
172.01
174.70
389,388
+3.69(+2.16%)
Feb 23, 2018
169.21
171.01
168.67
171.01
508,765
+3.59(+2.14%)
Feb 22, 2018
168.77
169.17
166.88
167.43
521,602
-0.37(-0.22%)
Feb 21, 2018
170.69
170.82
167.69
167.80
512,599
-1.95(-1.15%)
Feb 20, 2018
166.28
170.97
166.11
169.75
895,542
+2.95(+1.77%)
Feb 16, 2018
166.80
166.80
166.80
0
-0.60(-0.36%)
Feb 15, 2018
166.99
167.42
164.18
167.40
618,723
+1.97(+1.19%)
Feb 14, 2018
160.38
165.68
160.06
165.43
428,244
+3.79(+2.34%)
Feb 13, 2018
161.98
160.28
161.64
529,163
-0.19(-0.12%)
Feb 12, 2018
160.88
162.88
159.39
161.83
1,055,659
+3.05(+1.92%)
Feb 09, 2018
157.84
159.90
152.31
158.77
2,124,010
+4.44(+2.88%)
Feb 08, 2018
161.85
162.30
154.20
154.33
1,486,612
-6.77(-4.20%)
Feb 07, 2018
163.55
165.01
161.07
161.10
1,165,019
-3.53(-2.14%)
Feb 06, 2018
156.44
164.82
156.08
164.63
1,443,126
+3.17(+1.97%)
Feb 05, 2018
164.25
167.94
158.41
161.45
1,398,398
-5.27(-3.16%)
Feb 02, 2018
169.93
170.06
166.64
166.73
1,158,019
-4.61(-2.69%)
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.